{"t":"FLO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.0235,0.0235,0.0235,0.0235,12975.0],["1980-03-18",0.0235,0.0235,0.023,0.023,804427.0],["1980-03-19",0.023,0.0235,0.023,0.0232,155696.0],["1980-03-20",0.0232,0.0232,0.0232,0.0232,90822.0],["1980-03-21",0.0232,0.0232,0.0232,0.0232,0.0],["1980-03-24",0.0232,0.0238,0.0227,0.0227,298417.0],["1980-03-25",0.0227,0.023,0.0224,0.023,830377.0],["1980-03-26",0.0227,0.0227,0.0227,0.0227,12975.0],["1980-03-27",0.0224,0.0224,0.0224,0.0224,544935.0],["1980-03-28",0.0224,0.0224,0.0224,0.0224,0.0],["1980-03-31",0.023,0.0232,0.023,0.0232,77848.0],["1980-04-01",0.0232,0.0232,0.0224,0.023,233543.0],["1980-04-02",0.0232,0.0235,0.0232,0.0232,64873.0],["1980-04-03",0.023,0.023,0.023,0.023,12975.0],["1980-04-07",0.023,0.023,0.0227,0.0227,246518.0],["1980-04-08",0.023,0.0235,0.023,0.0235,116772.0],["1980-04-09",0.0235,0.0244,0.0235,0.0235,311391.0],["1980-04-10",0.0235,0.0235,0.0235,0.0235,25949.0],["1980-04-11",0.0235,0.0235,0.023,0.0235,181645.0],["1980-04-14",0.0232,0.0232,0.0232,0.0232,259493.0],["1980-04-15",0.0232,0.0232,0.0232,0.0232,64873.0],["1980-04-16",0.0232,0.0232,0.023,0.023,467087.0],["1980-04-17",0.0232,0.0235,0.0232,0.0232,25949.0],["1980-04-18",0.0232,0.0232,0.0232,0.0232,0.0],["1980-04-21",0.0232,0.0241,0.0232,0.0241,389239.0],["1980-04-22",0.0247,0.0253,0.0247,0.025,155696.0],["1980-04-23",0.0253,0.0258,0.0253,0.0253,233543.0],["1980-04-24",0.0258,0.0275,0.0258,0.0273,285442.0],["1980-04-25",0.0273,0.0273,0.0267,0.0273,544935.0],["1980-04-28",0.0273,0.0273,0.027,0.027,259493.0],["1980-04-29",0.0267,0.0267,0.0258,0.0264,506011.0],["1980-04-30",0.0264,0.0264,0.0264,0.0264,0.0],["1980-05-01",0.0264,0.0264,0.0264,0.0264,0.0],["1980-05-02",0.0264,0.0264,0.0264,0.0264,0.0],["1980-05-05",0.0258,0.0258,0.0258,0.0258,38924.0],["1980-05-06",0.0255,0.0255,0.0255,0.0255,25949.0],["1980-05-07",0.0247,0.0247,0.0247,0.0247,5306625.0],["1980-05-08",0.0247,0.0247,0.0247,0.0247,0.0],["1980-05-09",0.0247,0.0253,0.0247,0.0253,168670.0],["1980-05-12",0.0253,0.0258,0.0253,0.0258,77848.0],["1980-05-13",0.0264,0.027,0.0264,0.027,259493.0],["1980-05-14",0.0264,0.0264,0.0261,0.0261,25949.0],["1980-05-15",0.0261,0.0264,0.0253,0.0253,90822.0],["1980-05-16",0.0258,0.0261,0.0258,0.0258,38924.0],["1980-05-19",0.0258,0.0267,0.0258,0.0264,181645.0],["1980-05-20",0.0264,0.0264,0.0253,0.0258,1232590.0],["1980-05-21",0.0261,0.0264,0.0261,0.0261,38924.0],["1980-05-22",0.0261,0.0261,0.0255,0.0261,116772.0],["1980-05-23",0.0258,0.0258,0.0258,0.0258,38924.0],["1980-05-27",0.0264,0.027,0.0264,0.0264,142721.0],["1980-05-28",0.0264,0.0267,0.0261,0.0264,246518.0],["1980-05-29",0.0264,0.0264,0.0261,0.0264,1206641.0],["1980-05-30",0.0264,0.0267,0.0261,0.0264,77848.0],["1980-06-02",0.0264,0.0264,0.0258,0.0264,129746.0],["1980-06-03",0.0258,0.0258,0.0253,0.0253,220569.0],["1980-06-04",0.0255,0.0258,0.0255,0.0258,207594.0],["1980-06-05",0.0264,0.0267,0.0264,0.0267,557909.0],["1980-06-06",0.0267,0.027,0.0264,0.027,259493.0],["1980-06-09",0.027,0.0273,0.027,0.027,233543.0],["1980-06-10",0.027,0.0275,0.0267,0.0273,168670.0],["1980-06-11",0.0273,0.0273,0.0273,0.0273,0.0],["1980-06-12",0.027,0.027,0.0267,0.027,103797.0],["1980-06-13",0.027,0.0275,0.027,0.0275,103797.0],["1980-06-16",0.0275,0.0298,0.0275,0.0293,947148.0],["1980-06-17",0.0293,0.0298,0.0287,0.0298,3295557.0],["1980-06-18",0.0304,0.0313,0.0304,0.031,2153789.0],["1980-06-19",0.031,0.0313,0.0304,0.0307,376264.0],["1980-06-20",0.0304,0.0304,0.0301,0.0304,116772.0],["1980-06-23",0.0304,0.0304,0.0304,0.0304,25949.0],["1980-06-24",0.0304,0.0304,0.0301,0.0304,129746.0],["1980-06-25",0.0304,0.0304,0.0298,0.0301,363290.0],["1980-06-26",0.0301,0.0304,0.0298,0.0298,544935.0],["1980-06-27",0.0298,0.0304,0.0296,0.0301,337340.0],["1980-06-30",0.0301,0.0321,0.0298,0.0313,921199.0],["1980-07-01",0.0316,0.0316,0.0316,0.0316,142721.0],["1980-07-02",0.0316,0.0319,0.031,0.0316,415188.0],["1980-07-03",0.0316,0.0321,0.0313,0.0313,350315.0],["1980-07-07",0.0319,0.0319,0.0319,0.0319,77848.0],["1980-07-08",0.0319,0.0321,0.0319,0.0321,155696.0],["1980-07-09",0.0321,0.0344,0.0321,0.0342,518985.0],["1980-07-10",0.0339,0.0339,0.0327,0.0333,506011.0],["1980-07-11",0.0333,0.0339,0.0327,0.0333,324366.0],["1980-07-14",0.0333,0.0339,0.0333,0.0339,207594.0],["1980-07-15",0.0339,0.0339,0.0336,0.0336,480061.0],["1980-07-16",0.0336,0.0336,0.033,0.0333,363290.0],["1980-07-17",0.0333,0.0336,0.0333,0.0336,181645.0],["1980-07-18",0.0336,0.0339,0.0336,0.0336,194620.0],["1980-07-21",0.0336,0.0344,0.0336,0.0339,752529.0],["1980-07-22",0.0336,0.0336,0.0333,0.0336,194620.0],["1980-07-23",0.0336,0.0336,0.0333,0.0333,363290.0],["1980-07-24",0.0333,0.0336,0.033,0.0333,116772.0],["1980-07-25",0.0333,0.0336,0.0333,0.0333,64873.0],["1980-07-28",0.0333,0.0336,0.033,0.033,51899.0],["1980-07-29",0.033,0.033,0.0327,0.0327,1881322.0],["1980-07-30",0.0327,0.033,0.0327,0.033,51899.0],["1980-07-31",0.0327,0.0327,0.0321,0.0321,1024996.0],["1980-08-01",0.0327,0.0344,0.0327,0.0344,648732.0],["1980-08-04",0.0344,0.0344,0.0344,0.0344,324366.0],["1980-08-05",0.0344,0.0344,0.0336,0.0336,246518.0],["1980-08-06",0.0336,0.0339,0.0333,0.0336,51899.0],["1980-08-07",0.0342,0.0342,0.0342,0.0342,64873.0],["1980-08-08",0.0342,0.0342,0.0336,0.0342,116772.0],["1980-08-11",0.0336,0.0336,0.033,0.0336,116772.0],["1980-08-12",0.0336,0.0342,0.0333,0.0342,233543.0],["1980-08-13",0.0342,0.0344,0.0339,0.0339,298417.0],["1980-08-14",0.0339,0.0342,0.0336,0.0339,116772.0],["1980-08-15",0.0339,0.0339,0.0327,0.033,259493.0],["1980-08-18",0.033,0.0339,0.033,0.0339,220569.0],["1980-08-19",0.0336,0.0336,0.033,0.033,90822.0],["1980-08-20",0.033,0.0336,0.033,0.0336,272467.0],["1980-08-21",0.0336,0.0336,0.0327,0.0336,155696.0],["1980-08-22",0.0336,0.0339,0.0333,0.0333,116772.0],["1980-08-25",0.0333,0.0333,0.0333,0.0333,51899.0],["1980-08-26",0.0333,0.0333,0.033,0.033,90822.0],["1980-08-27",0.033,0.0333,0.0327,0.0327,142721.0],["1980-08-28",0.0327,0.033,0.0324,0.033,90822.0],["1980-08-29",0.0321,0.0321,0.0319,0.0319,194620.0],["1980-09-02",0.0321,0.0321,0.0321,0.0321,64873.0],["1980-09-03",0.0321,0.0336,0.0321,0.0336,687656.0],["1980-09-04",0.0339,0.0344,0.0339,0.0339,804427.0],["1980-09-05",0.0339,0.0342,0.0333,0.0339,428163.0],["1980-09-08",0.0339,0.0339,0.0333,0.0339,428163.0],["1980-09-09",0.0339,0.0344,0.0336,0.0344,493036.0],["1980-09-10",0.0344,0.0344,0.0342,0.0342,181645.0],["1980-09-11",0.0344,0.0362,0.0344,0.0359,622782.0],["1980-09-12",0.0359,0.0362,0.0359,0.0362,1323413.0],["1980-09-15",0.0362,0.0364,0.0362,0.0362,77848.0],["1980-09-16",0.0362,0.0362,0.0362,0.0362,181645.0],["1980-09-17",0.0362,0.0362,0.0356,0.0356,77848.0],["1980-09-18",0.0356,0.0362,0.0356,0.0359,311391.0],["1980-09-19",0.0359,0.0362,0.0356,0.0362,220569.0],["1980-09-22",0.0362,0.0367,0.0359,0.0362,493036.0],["1980-09-23",0.0362,0.0367,0.0359,0.0359,324366.0],["1980-09-24",0.0359,0.0359,0.0353,0.0359,64873.0],["1980-09-25",0.0359,0.0362,0.0347,0.0359,635757.0],["1980-09-26",0.0356,0.0356,0.0356,0.0356,337340.0],["1980-09-29",0.0356,0.0356,0.0339,0.0353,246518.0],["1980-09-30",0.0344,0.0344,0.0339,0.0339,168670.0],["1980-10-01",0.0339,0.0344,0.0339,0.0344,25949.0],["1980-10-02",0.0344,0.0344,0.0344,0.0344,12975.0],["1980-10-03",0.0344,0.0344,0.0344,0.0344,12975.0],["1980-10-06",0.0344,0.0353,0.0339,0.0353,350315.0],["1980-10-07",0.0356,0.0376,0.0356,0.0373,583859.0],["1980-10-08",0.0373,0.0387,0.0373,0.0373,285442.0],["1980-10-09",0.0373,0.0379,0.0373,0.0376,285442.0],["1980-10-10",0.0373,0.0373,0.037,0.0373,38924.0],["1980-10-13",0.0373,0.0376,0.0373,0.0376,207594.0],["1980-10-14",0.0376,0.0376,0.037,0.0373,233543.0],["1980-10-15",0.0373,0.0376,0.037,0.0376,324366.0],["1980-10-16",0.0376,0.0379,0.0376,0.0379,259493.0],["1980-10-17",0.0373,0.0373,0.0367,0.0367,1479108.0],["1980-10-20",0.0373,0.0373,0.0373,0.0373,25949.0],["1980-10-21",0.0367,0.0367,0.0367,0.0367,51899.0],["1980-10-22",0.0376,0.0376,0.0376,0.0376,64873.0],["1980-10-23",0.037,0.037,0.0362,0.0362,298417.0],["1980-10-24",0.0362,0.0364,0.0356,0.0356,155696.0],["1980-10-27",0.0356,0.0362,0.0356,0.0362,142721.0],["1980-10-28",0.0362,0.0362,0.0356,0.0356,64873.0],["1980-10-29",0.0356,0.0359,0.0353,0.0353,116772.0],["1980-10-30",0.0356,0.0359,0.0356,0.0359,90822.0],["1980-10-31",0.0359,0.0359,0.0359,0.0359,0.0],["1980-11-03",0.0359,0.0364,0.0359,0.0359,168670.0],["1980-11-05",0.0364,0.0373,0.0364,0.0367,830377.0],["1980-11-06",0.037,0.0373,0.037,0.037,103797.0],["1980-11-07",0.037,0.037,0.0362,0.0364,739554.0],["1980-11-10",0.0367,0.0376,0.0367,0.0367,272467.0],["1980-11-11",0.0367,0.037,0.0362,0.037,51899.0],["1980-11-12",0.0367,0.0367,0.0362,0.0362,90822.0],["1980-11-13",0.0359,0.0359,0.035,0.035,246518.0],["1980-11-14",0.035,0.035,0.0347,0.0347,25949.0],["1980-11-17",0.0353,0.0362,0.0353,0.0356,90822.0],["1980-11-18",0.0356,0.0356,0.0347,0.0356,207594.0],["1980-11-19",0.0353,0.0353,0.0347,0.0347,168670.0],["1980-11-20",0.0347,0.0347,0.0347,0.0347,25949.0],["1980-11-21",0.0353,0.0356,0.0353,0.0356,38924.0],["1980-11-24",0.0356,0.0362,0.0356,0.0356,64873.0],["1980-11-25",0.0353,0.0353,0.0353,0.0353,38924.0],["1980-11-26",0.0353,0.0353,0.035,0.035,869300.0],["1980-11-28",0.035,0.035,0.035,0.035,51899.0],["1980-12-01",0.035,0.0359,0.0347,0.0347,155696.0],["1980-12-02",0.0347,0.0356,0.0344,0.0344,402214.0],["1980-12-03",0.0344,0.0347,0.0342,0.0342,142721.0],["1980-12-04",0.0347,0.0347,0.0347,0.0347,12975.0],["1980-12-05",0.0342,0.0342,0.0342,0.0342,12975.0],["1980-12-08",0.0342,0.0344,0.0333,0.0336,194620.0],["1980-12-09",0.033,0.033,0.0319,0.0319,129746.0],["1980-12-10",0.0319,0.0324,0.0316,0.0324,129746.0],["1980-12-11",0.0324,0.0327,0.0324,0.0324,25949.0],["1980-12-12",0.0324,0.0333,0.0316,0.0333,220569.0],["1980-12-15",0.033,0.033,0.0316,0.0316,90822.0],["1980-12-16",0.0321,0.0321,0.0321,0.0321,38924.0],["1980-12-17",0.0316,0.0316,0.0307,0.0307,233543.0],["1980-12-18",0.0298,0.0298,0.0287,0.0298,389239.0],["1980-12-19",0.0298,0.0298,0.0293,0.0293,64873.0],["1980-12-22",0.0298,0.0316,0.0298,0.0316,181645.0],["1980-12-23",0.0316,0.0319,0.031,0.031,285442.0],["1980-12-24",0.031,0.031,0.0307,0.031,51899.0],["1980-12-26",0.0316,0.0316,0.0316,0.0316,103797.0],["1980-12-29",0.0316,0.0321,0.0313,0.0321,259493.0],["1980-12-30",0.0321,0.0321,0.0321,0.0321,90822.0],["1980-12-31",0.0321,0.0321,0.0321,0.0321,12975.0],["1981-01-02",0.0321,0.0324,0.0321,0.0324,311391.0],["1981-01-05",0.0321,0.0321,0.0313,0.0313,64873.0],["1981-01-06",0.0316,0.0319,0.0316,0.0319,142721.0],["1981-01-07",0.031,0.031,0.0293,0.0296,350315.0],["1981-01-08",0.0293,0.0293,0.0281,0.0293,454112.0],["1981-01-09",0.0293,0.0298,0.0293,0.0296,64873.0],["1981-01-12",0.0298,0.0301,0.0298,0.0298,64873.0],["1981-01-13",0.0298,0.0298,0.0296,0.0296,25949.0],["1981-01-14",0.0296,0.0298,0.0293,0.0293,622782.0],["1981-01-15",0.0293,0.0298,0.0293,0.0293,38924.0],["1981-01-16",0.0301,0.0304,0.0301,0.0304,155696.0],["1981-01-19",0.0304,0.0307,0.0298,0.0298,298417.0],["1981-01-20",0.0298,0.0298,0.0298,0.0298,0.0],["1981-01-21",0.0304,0.0304,0.0304,0.0304,38924.0],["1981-01-22",0.0298,0.0298,0.0298,0.0298,51899.0],["1981-01-23",0.0298,0.0301,0.0296,0.0296,77848.0],["1981-01-26",0.0287,0.0287,0.0284,0.0284,596833.0],["1981-01-27",0.029,0.0293,0.029,0.0293,38924.0],["1981-01-28",0.0293,0.0298,0.0293,0.0293,77848.0],["1981-01-29",0.0293,0.0298,0.0287,0.0298,194620.0],["1981-01-30",0.0298,0.0304,0.0298,0.0301,103797.0],["1981-02-02",0.0298,0.0298,0.0298,0.0298,155696.0],["1981-02-03",0.0298,0.0307,0.0296,0.0296,181645.0],["1981-02-04",0.0301,0.0307,0.0301,0.0307,77848.0],["1981-02-05",0.0316,0.0316,0.0316,0.0316,259493.0],["1981-02-06",0.0319,0.0319,0.0319,0.0319,51899.0],["1981-02-09",0.0313,0.0313,0.0307,0.0307,116772.0],["1981-02-10",0.0307,0.0313,0.0304,0.0313,103797.0],["1981-02-11",0.0319,0.0319,0.0319,0.0319,38924.0],["1981-02-12",0.0319,0.0319,0.0316,0.0316,64873.0],["1981-02-13",0.0319,0.0319,0.0319,0.0319,38924.0],["1981-02-17",0.0316,0.0316,0.031,0.031,116772.0],["1981-02-18",0.0307,0.0307,0.0304,0.0304,77848.0],["1981-02-19",0.0304,0.0313,0.0304,0.0304,116772.0],["1981-02-20",0.0304,0.031,0.0304,0.0304,64873.0],["1981-02-23",0.0304,0.0307,0.0304,0.0304,90822.0],["1981-02-24",0.0307,0.031,0.0307,0.031,129746.0],["1981-02-25",0.031,0.031,0.0301,0.0301,116772.0],["1981-02-26",0.0301,0.0301,0.0301,0.0301,12975.0],["1981-02-27",0.0301,0.0304,0.0298,0.0304,246518.0],["1981-03-02",0.0301,0.0301,0.0293,0.0296,129746.0],["1981-03-03",0.0296,0.0304,0.0296,0.0304,77848.0],["1981-03-04",0.0298,0.0298,0.0298,0.0298,64873.0],["1981-03-05",0.0298,0.0298,0.0298,0.0298,38924.0],["1981-03-06",0.0298,0.0298,0.0298,0.0298,38924.0],["1981-03-09",0.0298,0.0298,0.0296,0.0296,220569.0],["1981-03-10",0.0296,0.0296,0.0296,0.0296,12975.0],["1981-03-11",0.0298,0.0301,0.0298,0.0298,90822.0],["1981-03-12",0.0298,0.0298,0.0298,0.0298,12975.0],["1981-03-13",0.0298,0.0304,0.0298,0.0304,103797.0],["1981-03-16",0.0304,0.0307,0.0304,0.0304,246518.0],["1981-03-17",0.0304,0.0304,0.0304,0.0304,116772.0],["1981-03-18",0.031,0.0336,0.031,0.0336,908224.0],["1981-03-19",0.0336,0.0339,0.0324,0.0324,285442.0],["1981-03-20",0.0333,0.0336,0.0333,0.0336,181645.0],["1981-03-23",0.0336,0.0339,0.0333,0.0339,116772.0],["1981-03-24",0.0339,0.0342,0.0339,0.0342,194620.0],["1981-03-25",0.0342,0.0344,0.0342,0.0344,77848.0],["1981-03-26",0.0344,0.0344,0.0342,0.0344,181645.0],["1981-03-27",0.0344,0.0344,0.0339,0.0342,64873.0],["1981-03-30",0.0342,0.0342,0.0333,0.0339,285442.0],["1981-03-31",0.0339,0.0342,0.0333,0.0333,220569.0],["1981-04-01",0.0339,0.0339,0.0339,0.0339,12975.0],["1981-04-02",0.0339,0.0344,0.0339,0.0339,350315.0],["1981-04-03",0.0339,0.0342,0.0336,0.0336,90822.0],["1981-04-06",0.0333,0.0333,0.0324,0.033,1660753.0],["1981-04-07",0.033,0.0336,0.033,0.0336,142721.0],["1981-04-08",0.0336,0.0339,0.0336,0.0339,142721.0],["1981-04-09",0.0344,0.0347,0.0344,0.0347,272467.0],["1981-04-10",0.0347,0.0364,0.0344,0.0362,441138.0],["1981-04-13",0.0362,0.0367,0.0353,0.0367,298417.0],["1981-04-14",0.0367,0.0376,0.0367,0.0376,168670.0],["1981-04-15",0.0376,0.0379,0.0367,0.0367,220569.0],["1981-04-16",0.0367,0.0373,0.0362,0.0362,116772.0],["1981-04-20",0.035,0.035,0.0347,0.0347,25949.0],["1981-04-21",0.0347,0.0347,0.0342,0.0342,129746.0],["1981-04-22",0.0342,0.0342,0.0342,0.0342,25949.0],["1981-04-23",0.0342,0.0344,0.0339,0.0339,129746.0],["1981-04-24",0.0339,0.0342,0.033,0.0342,142721.0],["1981-04-27",0.0342,0.0344,0.0339,0.0344,51899.0],["1981-04-28",0.0344,0.0364,0.0344,0.0364,583859.0],["1981-04-29",0.0364,0.0364,0.0364,0.0364,0.0],["1981-04-30",0.0364,0.0367,0.0364,0.0367,90822.0],["1981-05-01",0.0367,0.0373,0.0367,0.0367,116772.0],["1981-05-04",0.0364,0.0364,0.0359,0.0359,90822.0],["1981-05-05",0.0356,0.0356,0.0353,0.0353,77848.0],["1981-05-06",0.0353,0.0353,0.0339,0.035,298417.0],["1981-05-07",0.0344,0.0344,0.0342,0.0342,38924.0],["1981-05-08",0.0342,0.0342,0.0336,0.0336,233543.0],["1981-05-11",0.0344,0.0344,0.0344,0.0344,77848.0],["1981-05-12",0.0344,0.0353,0.0344,0.035,181645.0],["1981-05-13",0.0359,0.0362,0.0359,0.0359,116772.0],["1981-05-14",0.0359,0.0359,0.0359,0.0359,12975.0],["1981-05-15",0.0359,0.0364,0.0359,0.0362,116772.0],["1981-05-18",0.0362,0.0364,0.0362,0.0362,298417.0],["1981-05-19",0.0362,0.0364,0.0359,0.0362,1323413.0],["1981-05-20",0.0362,0.0364,0.0362,0.0362,77848.0],["1981-05-21",0.0362,0.0362,0.0359,0.0359,51899.0],["1981-05-22",0.0362,0.0364,0.0362,0.0364,103797.0],["1981-05-26",0.0364,0.0376,0.0362,0.0376,142721.0],["1981-05-27",0.0385,0.0428,0.0385,0.0413,1219616.0],["1981-05-28",0.0413,0.0428,0.041,0.0416,480061.0],["1981-05-29",0.0416,0.0416,0.0408,0.0408,259493.0],["1981-06-01",0.0408,0.0416,0.0408,0.0408,259493.0],["1981-06-02",0.0408,0.0413,0.0402,0.0413,142721.0],["1981-06-03",0.0413,0.0413,0.0408,0.0413,116772.0],["1981-06-04",0.0413,0.0416,0.0405,0.041,272467.0],["1981-06-05",0.041,0.0416,0.0405,0.0405,116772.0],["1981-06-08",0.0402,0.0402,0.0396,0.0396,168670.0],["1981-06-09",0.0396,0.0396,0.0385,0.0385,428163.0],["1981-06-10",0.039,0.0396,0.039,0.039,337340.0],["1981-06-11",0.0385,0.0385,0.0382,0.0385,350315.0],["1981-06-12",0.0385,0.039,0.0382,0.0382,116772.0],["1981-06-15",0.0382,0.0399,0.0379,0.0399,246518.0],["1981-06-16",0.0399,0.0402,0.0396,0.0399,233543.0],["1981-06-17",0.0399,0.0399,0.0387,0.0399,168670.0],["1981-06-18",0.0393,0.0393,0.0387,0.0387,64873.0],["1981-06-19",0.0387,0.0387,0.0382,0.0387,25949.0],["1981-06-22",0.0387,0.0387,0.0387,0.0387,12975.0],["1981-06-23",0.0387,0.0387,0.0387,0.0387,129746.0],["1981-06-24",0.0387,0.0396,0.0385,0.039,207594.0],["1981-06-25",0.039,0.039,0.039,0.039,90822.0],["1981-06-26",0.039,0.0393,0.0387,0.0387,64873.0],["1981-06-29",0.0385,0.0385,0.0382,0.0385,64873.0],["1981-06-30",0.0385,0.0385,0.0385,0.0385,0.0],["1981-07-01",0.0385,0.039,0.0385,0.039,90822.0],["1981-07-02",0.039,0.0393,0.0387,0.0387,25949.0],["1981-07-06",0.0385,0.0385,0.0385,0.0385,12975.0],["1981-07-07",0.0385,0.0385,0.0385,0.0385,0.0],["1981-07-08",0.0385,0.0385,0.0385,0.0385,38924.0],["1981-07-09",0.0387,0.0387,0.0387,0.0387,38924.0],["1981-07-10",0.0387,0.0387,0.0387,0.0387,0.0],["1981-07-13",0.0387,0.039,0.0385,0.039,103797.0],["1981-07-14",0.039,0.039,0.0382,0.0382,1699677.0],["1981-07-15",0.0382,0.0387,0.0382,0.0385,64873.0],["1981-07-16",0.0385,0.0385,0.0385,0.0385,155696.0],["1981-07-17",0.0385,0.0387,0.0382,0.0387,51899.0],["1981-07-20",0.0387,0.039,0.0376,0.039,90822.0],["1981-07-21",0.0382,0.0382,0.0373,0.0373,129746.0],["1981-07-22",0.0373,0.0373,0.0373,0.0373,12975.0],["1981-07-23",0.0379,0.0379,0.0379,0.0379,12975.0],["1981-07-24",0.0373,0.0373,0.0373,0.0373,12975.0],["1981-07-27",0.0373,0.0373,0.0367,0.0373,64873.0],["1981-07-28",0.0373,0.0373,0.0373,0.0373,0.0],["1981-07-29",0.0373,0.0373,0.0373,0.0373,0.0],["1981-07-30",0.0373,0.0373,0.0373,0.0373,103797.0],["1981-07-31",0.0373,0.0385,0.0373,0.0385,415188.0],["1981-08-03",0.0385,0.039,0.0382,0.039,51899.0],["1981-08-04",0.0385,0.0385,0.0379,0.0379,142721.0],["1981-08-05",0.0379,0.0385,0.0379,0.0379,713605.0],["1981-08-06",0.0379,0.0385,0.0379,0.0385,3451253.0],["1981-08-07",0.0385,0.0387,0.0382,0.0382,9237939.0],["1981-08-10",0.0382,0.0387,0.0382,0.0387,38924.0],["1981-08-11",0.0385,0.0385,0.0376,0.0376,324366.0],["1981-08-12",0.0382,0.0385,0.0382,0.0382,129746.0],["1981-08-13",0.0382,0.0387,0.0382,0.0382,428163.0],["1981-08-14",0.0387,0.0387,0.0387,0.0387,12975.0],["1981-08-17",0.0387,0.039,0.0387,0.039,311391.0],["1981-08-18",0.039,0.039,0.0379,0.0385,233543.0],["1981-08-19",0.0379,0.0379,0.0373,0.0373,765503.0],["1981-08-20",0.0373,0.0373,0.0373,0.0373,12975.0],["1981-08-21",0.0373,0.0373,0.0373,0.0373,25949.0],["1981-08-24",0.0373,0.0379,0.037,0.037,467087.0],["1981-08-25",0.037,0.037,0.0364,0.0367,90822.0],["1981-08-26",0.037,0.0373,0.037,0.037,64873.0],["1981-08-27",0.0367,0.0367,0.0359,0.0359,90822.0],["1981-08-28",0.0359,0.0359,0.0356,0.0356,25949.0],["1981-08-31",0.0359,0.0359,0.0359,0.0359,77848.0],["1981-09-01",0.0359,0.0367,0.0356,0.0356,596833.0],["1981-09-02",0.0353,0.0353,0.0353,0.0353,25949.0],["1981-09-03",0.035,0.035,0.035,0.035,25949.0],["1981-09-04",0.035,0.035,0.0344,0.0344,181645.0],["1981-09-08",0.0344,0.0344,0.0321,0.0321,1518032.0],["1981-09-09",0.0316,0.0316,0.0313,0.0313,77848.0],["1981-09-10",0.0319,0.0319,0.0319,0.0319,12975.0],["1981-09-11",0.0319,0.0319,0.0319,0.0319,0.0],["1981-09-14",0.0321,0.0324,0.0321,0.0321,51899.0],["1981-09-15",0.0321,0.0321,0.0319,0.0319,90822.0],["1981-09-16",0.0319,0.0319,0.0319,0.0319,12975.0],["1981-09-17",0.0319,0.0324,0.0319,0.0319,142721.0],["1981-09-18",0.0319,0.0327,0.0316,0.0321,272467.0],["1981-09-21",0.0321,0.0327,0.0321,0.0321,90822.0],["1981-09-22",0.0324,0.033,0.0324,0.0324,64873.0],["1981-09-23",0.0324,0.0327,0.0321,0.0321,51899.0],["1981-09-24",0.0321,0.0321,0.0321,0.0321,25949.0],["1981-09-25",0.0321,0.0321,0.0321,0.0321,64873.0],["1981-09-28",0.0321,0.0321,0.0321,0.0321,12975.0],["1981-09-29",0.0327,0.0327,0.0327,0.0327,12975.0],["1981-09-30",0.0327,0.0327,0.0327,0.0327,12975.0],["1981-10-01",0.0327,0.0327,0.0327,0.0327,77848.0],["1981-10-02",0.0327,0.0336,0.0327,0.0336,64873.0],["1981-10-05",0.0336,0.0339,0.0333,0.0333,155696.0],["1981-10-06",0.0336,0.0336,0.0336,0.0336,64873.0],["1981-10-07",0.0339,0.0344,0.0339,0.0344,194620.0],["1981-10-08",0.0353,0.0359,0.0353,0.0359,77848.0],["1981-10-09",0.0356,0.0356,0.0353,0.0356,51899.0],["1981-10-12",0.0356,0.0356,0.0353,0.0353,25949.0],["1981-10-13",0.0347,0.0347,0.0347,0.0347,51899.0],["1981-10-14",0.0347,0.0353,0.0347,0.035,77848.0],["1981-10-15",0.035,0.035,0.0347,0.035,77848.0],["1981-10-16",0.0353,0.0359,0.0353,0.0356,129746.0],["1981-10-19",0.0356,0.0373,0.0356,0.0373,596833.0],["1981-10-20",0.0376,0.0382,0.0376,0.0376,51899.0],["1981-10-21",0.0376,0.0376,0.0376,0.0376,0.0],["1981-10-22",0.0376,0.0376,0.0376,0.0376,0.0],["1981-10-23",0.0376,0.0376,0.0376,0.0376,38924.0],["1981-10-26",0.0373,0.0373,0.037,0.037,38924.0],["1981-10-27",0.0367,0.0367,0.0367,0.0367,12975.0],["1981-10-28",0.0367,0.0367,0.0367,0.0367,90822.0],["1981-10-29",0.0373,0.0379,0.0373,0.0379,246518.0],["1981-10-30",0.0379,0.0379,0.0376,0.0376,103797.0],["1981-11-02",0.0376,0.0376,0.0376,0.0376,25949.0],["1981-11-03",0.0376,0.0379,0.0376,0.0379,116772.0],["1981-11-04",0.0379,0.0379,0.0379,0.0379,12975.0],["1981-11-05",0.0379,0.0379,0.0379,0.0379,25949.0],["1981-11-06",0.0385,0.0385,0.0385,0.0385,51899.0],["1981-11-09",0.0382,0.0382,0.0382,0.0382,25949.0],["1981-11-10",0.0382,0.0382,0.0382,0.0382,0.0],["1981-11-11",0.0382,0.0387,0.0382,0.0387,77848.0],["1981-11-12",0.0387,0.039,0.0385,0.039,25949.0],["1981-11-13",0.039,0.039,0.039,0.039,51899.0],["1981-11-16",0.0387,0.0387,0.0379,0.0379,467087.0],["1981-11-17",0.0382,0.0382,0.0382,0.0382,90822.0],["1981-11-18",0.0387,0.0387,0.0387,0.0387,12975.0],["1981-11-19",0.0387,0.0393,0.0387,0.0393,77848.0],["1981-11-20",0.0387,0.0387,0.0385,0.0385,51899.0],["1981-11-23",0.0387,0.0387,0.0387,0.0387,12975.0],["1981-11-24",0.0387,0.0387,0.0387,0.0387,0.0],["1981-11-25",0.039,0.0396,0.039,0.039,116772.0],["1981-11-27",0.039,0.0399,0.039,0.0393,129746.0],["1981-11-30",0.0396,0.0399,0.0396,0.0396,194620.0],["1981-12-01",0.039,0.039,0.039,0.039,103797.0],["1981-12-02",0.0396,0.0396,0.0396,0.0396,77848.0],["1981-12-03",0.0393,0.0393,0.039,0.039,116772.0],["1981-12-04",0.0393,0.0393,0.0393,0.0393,77848.0],["1981-12-07",0.0393,0.0399,0.039,0.0399,90822.0],["1981-12-08",0.0402,0.0413,0.0402,0.0413,337340.0],["1981-12-09",0.0408,0.0408,0.0408,0.0408,25949.0],["1981-12-10",0.0408,0.0408,0.0408,0.0408,0.0],["1981-12-11",0.0408,0.0413,0.0402,0.0413,480061.0],["1981-12-14",0.0408,0.0408,0.0408,0.0408,38924.0],["1981-12-15",0.041,0.041,0.041,0.041,12975.0],["1981-12-16",0.041,0.0413,0.0408,0.0408,480061.0],["1981-12-17",0.0408,0.0413,0.0408,0.0413,116772.0],["1981-12-18",0.0413,0.0413,0.0408,0.041,298417.0],["1981-12-21",0.041,0.0419,0.041,0.0419,207594.0],["1981-12-22",0.0419,0.0422,0.0413,0.0422,181645.0],["1981-12-23",0.0419,0.0419,0.0413,0.0419,2075941.0],["1981-12-24",0.0425,0.0425,0.0425,0.0425,25949.0],["1981-12-28",0.0425,0.043,0.0425,0.0425,194620.0],["1981-12-29",0.0425,0.0425,0.0419,0.0425,454112.0],["1981-12-30",0.0425,0.0433,0.0419,0.0433,428163.0],["1981-12-31",0.0433,0.0439,0.0428,0.0439,129746.0],["1982-01-04",0.0439,0.0442,0.043,0.043,103797.0],["1982-01-05",0.0428,0.0428,0.0422,0.0422,259493.0],["1982-01-06",0.0422,0.0422,0.0422,0.0422,0.0],["1982-01-07",0.0422,0.0422,0.0422,0.0422,25949.0],["1982-01-08",0.0422,0.0425,0.0419,0.0419,1258539.0],["1982-01-11",0.0416,0.0416,0.0413,0.0413,51899.0],["1982-01-12",0.041,0.041,0.041,0.041,12975.0],["1982-01-13",0.041,0.041,0.041,0.041,0.0],["1982-01-14",0.041,0.041,0.041,0.041,0.0],["1982-01-15",0.0413,0.0413,0.0413,0.0413,38924.0],["1982-01-18",0.0413,0.0413,0.0413,0.0413,77848.0],["1982-01-19",0.0413,0.0416,0.0413,0.0413,77848.0],["1982-01-20",0.0408,0.0408,0.0402,0.0402,3321506.0],["1982-01-21",0.0402,0.0402,0.0402,0.0402,0.0],["1982-01-22",0.0405,0.0405,0.0405,0.0405,12975.0],["1982-01-25",0.0405,0.0413,0.0399,0.0413,142721.0],["1982-01-26",0.0413,0.0413,0.041,0.041,1154742.0],["1982-01-27",0.0416,0.0416,0.0416,0.0416,25949.0],["1982-01-28",0.0413,0.0413,0.0413,0.0413,38924.0],["1982-01-29",0.0419,0.0422,0.0419,0.0422,90822.0],["1982-02-01",0.0413,0.0413,0.0413,0.0413,38924.0],["1982-02-02",0.0413,0.0413,0.0413,0.0413,103797.0],["1982-02-03",0.041,0.041,0.0405,0.0405,51899.0],["1982-02-04",0.0405,0.0405,0.0405,0.0405,0.0],["1982-02-05",0.041,0.041,0.041,0.041,51899.0],["1982-02-08",0.0405,0.0405,0.0396,0.0396,142721.0],["1982-02-09",0.0399,0.0399,0.0399,0.0399,38924.0],["1982-02-10",0.0399,0.0399,0.0393,0.0399,38924.0],["1982-02-11",0.0399,0.0402,0.0396,0.0396,25949.0],["1982-02-12",0.039,0.039,0.0385,0.0385,90822.0],["1982-02-16",0.0385,0.039,0.0376,0.0376,272467.0],["1982-02-17",0.0373,0.0373,0.0356,0.0356,609808.0],["1982-02-18",0.0356,0.0356,0.035,0.0356,168670.0],["1982-02-19",0.0359,0.037,0.0359,0.037,142721.0],["1982-02-22",0.037,0.037,0.037,0.037,0.0],["1982-02-23",0.037,0.0373,0.0367,0.037,2322459.0],["1982-02-24",0.037,0.0379,0.0367,0.0373,2400307.0],["1982-02-25",0.0373,0.0379,0.0373,0.0373,752529.0],["1982-02-26",0.0373,0.0376,0.0373,0.0376,155696.0],["1982-03-01",0.0376,0.0376,0.0373,0.0376,622782.0],["1982-03-02",0.0376,0.0379,0.0373,0.0376,986072.0],["1982-03-03",0.0376,0.0379,0.0367,0.0373,687656.0],["1982-03-04",0.0376,0.0376,0.0376,0.0376,350315.0],["1982-03-05",0.0376,0.0379,0.0373,0.0373,1492083.0],["1982-03-08",0.0373,0.0373,0.0362,0.0362,233543.0],["1982-03-09",0.0362,0.0362,0.0347,0.0347,648732.0],["1982-03-10",0.0347,0.0353,0.0347,0.0353,194620.0],["1982-03-11",0.0353,0.0353,0.035,0.035,376264.0],["1982-03-12",0.035,0.0356,0.035,0.0356,324366.0],["1982-03-15",0.035,0.035,0.035,0.035,181645.0],["1982-03-16",0.035,0.0353,0.035,0.035,77848.0],["1982-03-17",0.035,0.0356,0.0347,0.0347,220569.0],["1982-03-18",0.0347,0.0353,0.0347,0.0347,103797.0],["1982-03-19",0.0347,0.0353,0.0347,0.0353,116772.0],["1982-03-22",0.0353,0.0353,0.035,0.0353,207594.0],["1982-03-23",0.0353,0.0356,0.0353,0.0353,1206641.0],["1982-03-24",0.0353,0.0356,0.0353,0.0356,103797.0],["1982-03-25",0.0356,0.0356,0.0353,0.0353,934174.0],["1982-03-26",0.0356,0.0362,0.0356,0.0356,129746.0],["1982-03-29",0.0359,0.0362,0.0359,0.0362,129746.0],["1982-03-30",0.0364,0.037,0.0364,0.0367,168670.0],["1982-03-31",0.0373,0.0382,0.0373,0.0382,298417.0],["1982-04-01",0.0382,0.0382,0.0382,0.0382,64873.0],["1982-04-02",0.0379,0.0379,0.0373,0.0373,129746.0],["1982-04-05",0.0376,0.0376,0.0376,0.0376,38924.0],["1982-04-06",0.0376,0.039,0.037,0.039,596833.0],["1982-04-07",0.039,0.039,0.0382,0.0385,207594.0],["1982-04-08",0.0385,0.0399,0.0385,0.0396,1167717.0],["1982-04-12",0.0399,0.0416,0.0399,0.041,596833.0],["1982-04-13",0.041,0.0419,0.0405,0.0405,648732.0],["1982-04-14",0.0408,0.0413,0.0408,0.0408,856326.0],["1982-04-15",0.0405,0.0405,0.0399,0.0399,194620.0],["1982-04-16",0.0402,0.041,0.0402,0.0408,220569.0],["1982-04-19",0.0408,0.041,0.0402,0.0408,272467.0],["1982-04-20",0.0408,0.041,0.0402,0.0402,999047.0],["1982-04-21",0.0408,0.041,0.0408,0.041,64873.0],["1982-04-22",0.041,0.0419,0.041,0.0416,1180692.0],["1982-04-23",0.0416,0.0419,0.0413,0.0413,726579.0],["1982-04-26",0.0413,0.0416,0.0405,0.0413,233543.0],["1982-04-27",0.0413,0.0416,0.0408,0.0413,441138.0],["1982-04-28",0.0413,0.0425,0.0413,0.0419,1582905.0],["1982-04-29",0.0419,0.0422,0.0419,0.0419,116772.0],["1982-04-30",0.0419,0.0422,0.0419,0.0422,168670.0],["1982-05-03",0.0422,0.0425,0.0419,0.0425,947148.0],["1982-05-04",0.0425,0.0442,0.0425,0.0442,622782.0],["1982-05-05",0.0442,0.0465,0.0436,0.0451,1842398.0],["1982-05-06",0.0451,0.0456,0.0445,0.0451,791453.0],["1982-05-07",0.0451,0.0456,0.0448,0.0456,415188.0],["1982-05-10",0.0456,0.0456,0.0448,0.0448,194620.0],["1982-05-11",0.0448,0.0456,0.0445,0.0451,285442.0],["1982-05-12",0.0451,0.0453,0.0442,0.0448,661706.0],["1982-05-13",0.0448,0.0456,0.0448,0.0448,609808.0],["1982-05-14",0.0448,0.0453,0.0445,0.0448,272467.0],["1982-05-17",0.0448,0.0456,0.0445,0.0445,454112.0],["1982-05-18",0.0445,0.0445,0.043,0.0433,337340.0],["1982-05-19",0.0433,0.0442,0.0433,0.0442,1972144.0],["1982-05-20",0.0436,0.0436,0.043,0.043,155696.0],["1982-05-21",0.0425,0.0425,0.0416,0.0422,168670.0],["1982-05-24",0.0425,0.0425,0.0425,0.0425,25949.0],["1982-05-25",0.0425,0.0425,0.0425,0.0425,0.0],["1982-05-26",0.0425,0.0425,0.0422,0.0425,168670.0],["1982-05-27",0.0425,0.043,0.0422,0.0422,233543.0],["1982-05-28",0.0425,0.0442,0.0425,0.0442,428163.0],["1982-06-01",0.0442,0.0445,0.0436,0.0445,531960.0],["1982-06-02",0.0445,0.0448,0.0436,0.0436,4956310.0],["1982-06-03",0.0443,0.0443,0.0426,0.0435,112447.0],["1982-06-04",0.0435,0.0443,0.0435,0.0435,77848.0],["1982-06-07",0.0435,0.0443,0.043,0.0443,345990.0],["1982-06-08",0.0443,0.0448,0.0443,0.0448,147046.0],["1982-06-09",0.0448,0.0448,0.0443,0.0443,164345.0],["1982-06-10",0.0461,0.0474,0.0461,0.0461,700630.0],["1982-06-11",0.0461,0.0465,0.0452,0.0456,164345.0],["1982-06-14",0.0456,0.0465,0.0443,0.0452,285442.0],["1982-06-15",0.0452,0.0461,0.0443,0.0448,207594.0],["1982-06-16",0.0456,0.0469,0.0456,0.0469,337340.0],["1982-06-17",0.0465,0.0465,0.0456,0.0456,77848.0],["1982-06-18",0.0448,0.0448,0.0435,0.0435,112447.0],["1982-06-21",0.0435,0.0448,0.0435,0.0443,172995.0],["1982-06-22",0.0443,0.0452,0.0435,0.0452,51899.0],["1982-06-23",0.0452,0.0452,0.0443,0.0452,43249.0],["1982-06-24",0.0456,0.0474,0.0456,0.0474,674681.0],["1982-06-25",0.0469,0.0469,0.0465,0.0465,510336.0],["1982-06-28",0.0465,0.0474,0.0465,0.0474,268142.0],["1982-06-29",0.0474,0.0482,0.0474,0.0478,112447.0],["1982-06-30",0.0474,0.0474,0.0469,0.0474,69198.0],["1982-07-01",0.0474,0.0474,0.0465,0.0465,458437.0],["1982-07-02",0.0469,0.0478,0.0469,0.0469,121097.0],["1982-07-06",0.0469,0.0478,0.0469,0.0478,510336.0],["1982-07-07",0.0478,0.0478,0.0478,0.0478,0.0],["1982-07-08",0.0478,0.0478,0.0469,0.0478,527635.0],["1982-07-09",0.0478,0.0478,0.0469,0.0469,268142.0],["1982-07-12",0.0469,0.0478,0.0469,0.0474,155696.0],["1982-07-13",0.0474,0.0478,0.0469,0.0478,657381.0],["1982-07-14",0.0478,0.0478,0.0469,0.0474,69198.0],["1982-07-15",0.0474,0.0478,0.0474,0.0474,501686.0],["1982-07-16",0.0482,0.0491,0.0482,0.0482,4497873.0],["1982-07-19",0.0482,0.0482,0.0469,0.0474,190295.0],["1982-07-20",0.0474,0.0474,0.0469,0.0474,250843.0],["1982-07-21",0.0478,0.0482,0.0478,0.0482,164345.0],["1982-07-22",0.0482,0.0495,0.0482,0.0482,683331.0],["1982-07-23",0.0482,0.0499,0.0482,0.0499,674681.0],["1982-07-26",0.0499,0.0508,0.0495,0.0508,233543.0],["1982-07-27",0.0508,0.0512,0.0495,0.0499,276792.0],["1982-07-28",0.0508,0.0521,0.0508,0.0512,354640.0],["1982-07-29",0.0504,0.0504,0.0491,0.0491,596833.0],["1982-07-30",0.0499,0.0512,0.0499,0.0508,155696.0],["1982-08-02",0.0508,0.0525,0.0495,0.0525,397889.0],["1982-08-03",0.0529,0.0538,0.0529,0.0534,380589.0],["1982-08-04",0.0534,0.0534,0.0504,0.0504,518985.0],["1982-08-05",0.0504,0.0521,0.0504,0.0504,276792.0],["1982-08-06",0.0504,0.0508,0.0499,0.0499,198944.0],["1982-08-09",0.0495,0.0495,0.0491,0.0495,311391.0],["1982-08-10",0.0508,0.0521,0.0508,0.0517,337340.0],["1982-08-11",0.0525,0.0551,0.0525,0.0551,1487758.0],["1982-08-12",0.0542,0.0542,0.0534,0.0534,1366661.0],["1982-08-13",0.0534,0.0534,0.0525,0.0534,389239.0],["1982-08-16",0.0534,0.0551,0.0525,0.0542,2318135.0],["1982-08-17",0.0542,0.0542,0.0517,0.0525,337340.0],["1982-08-18",0.0529,0.0551,0.0529,0.0547,3018765.0],["1982-08-19",0.0547,0.0547,0.0538,0.0547,3183110.0],["1982-08-20",0.0547,0.0547,0.0542,0.0542,86498.0],["1982-08-23",0.0542,0.056,0.0542,0.0551,3684796.0],["1982-08-24",0.0551,0.0564,0.0547,0.0551,1531007.0],["1982-08-25",0.0551,0.0564,0.0547,0.0564,1323413.0],["1982-08-26",0.0564,0.0568,0.0551,0.0551,2482480.0],["1982-08-27",0.0551,0.0564,0.0547,0.0547,164345.0],["1982-08-30",0.0547,0.0551,0.0542,0.0551,821727.0],["1982-08-31",0.0551,0.0555,0.0547,0.0555,778478.0],["1982-09-01",0.0555,0.0564,0.0551,0.056,423838.0],["1982-09-02",0.056,0.0568,0.056,0.0568,345990.0],["1982-09-03",0.0577,0.0598,0.0577,0.0585,1582905.0],["1982-09-07",0.0585,0.0603,0.0581,0.0598,821727.0],["1982-09-08",0.0603,0.0654,0.0603,0.0641,1193666.0],["1982-09-09",0.0641,0.0641,0.0628,0.0628,1228265.0],["1982-09-10",0.0628,0.0628,0.062,0.062,518985.0],["1982-09-13",0.062,0.0624,0.0616,0.0624,423838.0],["1982-09-14",0.0624,0.0633,0.062,0.0628,354640.0],["1982-09-15",0.0624,0.0624,0.0616,0.062,320041.0],["1982-09-16",0.062,0.0624,0.062,0.0624,302741.0],["1982-09-17",0.0624,0.0628,0.062,0.062,1063920.0],["1982-09-20",0.062,0.0628,0.062,0.062,501686.0],["1982-09-21",0.062,0.0628,0.062,0.0628,233543.0],["1982-09-22",0.0628,0.0637,0.062,0.0624,778478.0],["1982-09-23",0.0624,0.0628,0.062,0.062,250843.0],["1982-09-24",0.062,0.0628,0.062,0.062,207594.0],["1982-09-27",0.062,0.0628,0.0616,0.062,198944.0],["1982-09-28",0.0624,0.0637,0.0624,0.0633,1254215.0],["1982-09-29",0.0628,0.0628,0.0616,0.062,432488.0],["1982-09-30",0.062,0.062,0.0611,0.0611,147046.0],["1982-10-01",0.0611,0.0616,0.0598,0.0607,242193.0],["1982-10-04",0.0607,0.0607,0.0598,0.0607,155696.0],["1982-10-05",0.0607,0.0616,0.0607,0.0607,190295.0],["1982-10-06",0.0607,0.0616,0.0603,0.0607,147046.0],["1982-10-07",0.0616,0.0628,0.0616,0.0628,449787.0],["1982-10-08",0.0628,0.0663,0.0628,0.0663,1037971.0],["1982-10-11",0.0667,0.0689,0.0667,0.068,1141768.0],["1982-10-12",0.068,0.0697,0.068,0.0693,631432.0],["1982-10-13",0.0693,0.0715,0.0684,0.0715,2188388.0],["1982-10-14",0.0715,0.0723,0.0715,0.0723,1072570.0],["1982-10-15",0.0715,0.0715,0.0684,0.0693,458437.0],["1982-10-18",0.0693,0.0693,0.0676,0.0684,320041.0],["1982-10-19",0.0684,0.0684,0.0672,0.0672,925524.0],["1982-10-20",0.0672,0.0672,0.0659,0.0663,250843.0],["1982-10-21",0.0663,0.0663,0.0624,0.0637,1738601.0],["1982-10-22",0.0637,0.0646,0.0628,0.0646,925524.0],["1982-10-25",0.0646,0.0646,0.0633,0.0637,700630.0],["1982-10-26",0.0637,0.0641,0.0633,0.0637,579534.0],["1982-10-27",0.0641,0.0654,0.0641,0.065,2491130.0],["1982-10-28",0.065,0.0654,0.0646,0.0646,726579.0],["1982-10-29",0.0646,0.0646,0.0637,0.0637,1375311.0],["1982-11-01",0.0637,0.0646,0.0633,0.0637,588183.0],["1982-11-02",0.0637,0.0646,0.0628,0.0641,951473.0],["1982-11-03",0.0641,0.0654,0.0641,0.0654,1072570.0],["1982-11-04",0.0654,0.0654,0.0646,0.0654,2958217.0],["1982-11-05",0.0654,0.0659,0.065,0.0659,830377.0],["1982-11-08",0.0659,0.0659,0.0654,0.0659,1288814.0],["1982-11-09",0.0659,0.0667,0.0654,0.0659,761179.0],["1982-11-10",0.0659,0.0663,0.062,0.0633,1868347.0],["1982-11-11",0.0633,0.0637,0.0628,0.0628,190295.0],["1982-11-12",0.0628,0.0637,0.0607,0.0611,2067292.0],["1982-11-15",0.0611,0.0646,0.0611,0.0637,1012021.0],["1982-11-16",0.0637,0.0676,0.0633,0.0672,1332062.0],["1982-11-17",0.0672,0.068,0.0667,0.0676,2326784.0],["1982-11-18",0.068,0.0689,0.068,0.0689,544935.0],["1982-11-19",0.0689,0.0689,0.0676,0.068,769828.0],["1982-11-22",0.068,0.0689,0.0663,0.0672,787128.0],["1982-11-23",0.0672,0.0676,0.0663,0.0667,1461809.0],["1982-11-24",0.0667,0.0672,0.0659,0.0663,1747251.0],["1982-11-26",0.0663,0.0667,0.0646,0.065,813077.0],["1982-11-29",0.0641,0.0641,0.0616,0.0624,1150418.0],["1982-11-30",0.0628,0.0637,0.0628,0.0637,2153789.0],["1982-12-01",0.0637,0.0646,0.0637,0.0646,1089869.0],["1982-12-02",0.0654,0.0672,0.0654,0.0663,1669403.0],["1982-12-03",0.0663,0.071,0.0663,0.0706,5483945.0],["1982-12-06",0.0715,0.0723,0.0715,0.0723,2724673.0],["1982-12-07",0.0723,0.0723,0.0706,0.0715,570884.0],["1982-12-08",0.0715,0.0727,0.0715,0.0719,518985.0],["1982-12-09",0.0719,0.0727,0.0719,0.0723,2024043.0],["1982-12-10",0.0723,0.074,0.0715,0.074,475737.0],["1982-12-13",0.0745,0.0749,0.0745,0.0745,1885647.0],["1982-12-14",0.0745,0.0771,0.0745,0.0745,994722.0],["1982-12-15",0.0745,0.0753,0.0736,0.0745,847676.0],["1982-12-16",0.0749,0.0758,0.0749,0.0753,380589.0],["1982-12-17",0.0753,0.0766,0.0753,0.0766,1297463.0],["1982-12-20",0.0766,0.0788,0.0762,0.0762,2266236.0],["1982-12-21",0.0762,0.0783,0.0762,0.0775,622782.0],["1982-12-22",0.0775,0.0775,0.0762,0.0766,276792.0],["1982-12-23",0.0766,0.0766,0.0758,0.0758,207594.0],["1982-12-27",0.0758,0.0766,0.0758,0.0758,77848.0],["1982-12-28",0.0758,0.0771,0.0758,0.0758,674681.0],["1982-12-29",0.0758,0.0762,0.0749,0.0749,1600205.0],["1982-12-30",0.0749,0.0766,0.0749,0.0753,2041342.0],["1982-12-31",0.0753,0.0753,0.0749,0.0753,69198.0],["1983-01-03",0.0753,0.0753,0.0749,0.0753,198944.0],["1983-01-04",0.0753,0.0753,0.0745,0.0753,121097.0],["1983-01-05",0.0753,0.0771,0.0749,0.0762,3312856.0],["1983-01-06",0.0762,0.0771,0.0762,0.0771,415188.0],["1983-01-07",0.0766,0.0766,0.0762,0.0766,294092.0],["1983-01-10",0.0766,0.0771,0.0762,0.0771,562234.0],["1983-01-11",0.0771,0.0771,0.0762,0.0771,345990.0],["1983-01-12",0.0766,0.0766,0.0758,0.0762,198944.0],["1983-01-13",0.0762,0.0762,0.0758,0.0762,129746.0],["1983-01-14",0.0762,0.0766,0.0758,0.0762,3909690.0],["1983-01-17",0.0762,0.0766,0.0758,0.0762,1107169.0],["1983-01-18",0.0762,0.0762,0.0758,0.0762,155696.0],["1983-01-19",0.0762,0.0762,0.0749,0.0758,441138.0],["1983-01-20",0.0758,0.0766,0.0749,0.0749,735229.0],["1983-01-21",0.0749,0.0762,0.0749,0.0758,354640.0],["1983-01-24",0.0745,0.0745,0.0723,0.0732,510336.0],["1983-01-25",0.0732,0.074,0.0732,0.0736,553584.0],["1983-01-26",0.0736,0.0745,0.0732,0.074,1210966.0],["1983-01-27",0.074,0.0749,0.074,0.0745,1115819.0],["1983-01-28",0.0745,0.0749,0.074,0.0749,700630.0],["1983-01-31",0.0749,0.0758,0.0749,0.0758,518985.0],["1983-02-01",0.0758,0.0762,0.074,0.0745,11253332.0],["1983-02-02",0.0745,0.0749,0.0736,0.074,302741.0],["1983-02-03",0.074,0.0749,0.074,0.0749,951473.0],["1983-02-04",0.0749,0.0758,0.0749,0.0758,1107169.0],["1983-02-07",0.0758,0.0766,0.0749,0.0766,1513707.0],["1983-02-08",0.0766,0.0775,0.0766,0.0771,320041.0],["1983-02-09",0.0771,0.0775,0.0762,0.0771,268142.0],["1983-02-10",0.0771,0.0771,0.0758,0.0766,544935.0],["1983-02-11",0.0766,0.0771,0.0762,0.0766,155696.0],["1983-02-14",0.0766,0.0775,0.0766,0.0771,700630.0],["1983-02-15",0.0771,0.0775,0.0762,0.0775,527635.0],["1983-02-16",0.0771,0.0771,0.0762,0.0766,449787.0],["1983-02-17",0.0766,0.0771,0.0762,0.0771,86498.0],["1983-02-18",0.0771,0.0775,0.0766,0.0775,147046.0],["1983-02-22",0.0771,0.0771,0.0758,0.0766,337340.0],["1983-02-23",0.0766,0.0771,0.0758,0.0758,397889.0],["1983-02-24",0.0758,0.0783,0.0758,0.0779,1755900.0],["1983-02-25",0.0779,0.0792,0.0779,0.0779,821727.0],["1983-02-28",0.0779,0.0783,0.0775,0.0775,268142.0],["1983-03-01",0.0779,0.0788,0.0779,0.0779,1150418.0],["1983-03-02",0.0779,0.0788,0.0779,0.0779,320041.0],["1983-03-03",0.0779,0.0792,0.0779,0.0792,1003372.0],["1983-03-04",0.0801,0.0826,0.0801,0.0826,2214338.0],["1983-03-07",0.0826,0.0852,0.0826,0.0852,1885647.0],["1983-03-08",0.0857,0.087,0.0857,0.0861,1029321.0],["1983-03-09",0.0861,0.0861,0.0844,0.0852,1020671.0],["1983-03-10",0.0852,0.0861,0.0848,0.0857,743879.0],["1983-03-11",0.0857,0.0874,0.0848,0.0874,1539657.0],["1983-03-14",0.0874,0.0874,0.0865,0.0874,2197038.0],["1983-03-15",0.0878,0.0895,0.0878,0.0895,2145139.0],["1983-03-16",0.0895,0.0904,0.0887,0.0895,761179.0],["1983-03-17",0.0895,0.0904,0.0887,0.09,882275.0],["1983-03-18",0.09,0.0904,0.0895,0.0904,198944.0],["1983-03-21",0.0904,0.0904,0.0891,0.0891,501686.0],["1983-03-22",0.0891,0.0895,0.0878,0.0887,337340.0],["1983-03-23",0.0887,0.0887,0.0878,0.0887,172995.0],["1983-03-24",0.0887,0.0887,0.0878,0.0887,1695352.0],["1983-03-25",0.0887,0.0887,0.0878,0.0882,224894.0],["1983-03-28",0.0882,0.0895,0.0874,0.0874,1228265.0],["1983-03-29",0.0874,0.0887,0.0874,0.0878,380589.0],["1983-03-30",0.0882,0.0891,0.0882,0.0891,406539.0],["1983-03-31",0.0895,0.0908,0.0895,0.0904,259493.0],["1983-04-04",0.0934,0.0973,0.0934,0.096,1885647.0],["1983-04-05",0.0988,0.0988,0.093,0.0936,3015882.0],["1983-04-06",0.0956,0.0969,0.0956,0.0956,524752.0],["1983-04-07",0.0962,0.0988,0.0962,0.0981,588183.0],["1983-04-08",0.0981,0.1014,0.0969,0.1007,1314763.0],["1983-04-11",0.1007,0.1046,0.0994,0.0994,1326296.0],["1983-04-12",0.0994,0.1007,0.0956,0.0956,1032204.0],["1983-04-13",0.0956,0.0969,0.0956,0.0969,1827982.0],["1983-04-14",0.0969,0.0981,0.0962,0.0981,369056.0],["1983-04-15",0.0994,0.1014,0.0994,0.1007,576650.0],["1983-04-18",0.1007,0.1027,0.1007,0.1027,755412.0],["1983-04-19",0.1027,0.1027,0.1007,0.102,1735718.0],["1983-04-20",0.102,0.1033,0.102,0.1033,1556956.0],["1983-04-21",0.1033,0.1052,0.102,0.1027,3713629.0],["1983-04-22",0.1027,0.1033,0.1014,0.1033,259493.0],["1983-04-25",0.1033,0.1046,0.1027,0.1033,766945.0],["1983-04-26",0.1033,0.104,0.1027,0.104,495919.0],["1983-04-27",0.104,0.1052,0.1027,0.104,709280.0],["1983-04-28",0.104,0.1059,0.104,0.1052,2312368.0],["1983-04-29",0.1059,0.1078,0.1059,0.1078,1303230.0],["1983-05-02",0.1072,0.1072,0.1046,0.1072,732346.0],["1983-05-03",0.1072,0.1072,0.1052,0.1072,1908713.0],["1983-05-04",0.1072,0.1098,0.1059,0.1078,386356.0],["1983-05-05",0.1078,0.1085,0.1072,0.1085,576650.0],["1983-05-06",0.1085,0.1085,0.1059,0.1072,501686.0],["1983-05-09",0.1072,0.1072,0.1052,0.1059,334457.0],["1983-05-10",0.1059,0.1078,0.1059,0.1078,963006.0],["1983-05-11",0.1078,0.1078,0.1059,0.1065,178762.0],["1983-05-12",0.1065,0.1072,0.1033,0.1033,1014905.0],["1983-05-13",0.1033,0.1033,0.102,0.1033,294092.0],["1983-05-16",0.1033,0.1046,0.1014,0.102,691980.0],["1983-05-17",0.102,0.1046,0.1014,0.1046,1222499.0],["1983-05-18",0.1046,0.1046,0.1033,0.1033,369056.0],["1983-05-19",0.1027,0.1027,0.0994,0.1007,282559.0],["1983-05-20",0.1007,0.102,0.0981,0.0981,1430093.0],["1983-05-23",0.0975,0.0975,0.0956,0.0962,380589.0],["1983-05-24",0.0962,0.0975,0.0962,0.0975,184528.0],["1983-05-25",0.0975,0.0988,0.0962,0.0981,922641.0],["1983-05-26",0.0981,0.0994,0.0981,0.0988,92264.0],["1983-05-27",0.0994,0.1014,0.0994,0.1014,155696.0],["1983-05-31",0.1014,0.1065,0.1014,0.1052,1003372.0],["1983-06-01",0.1052,0.1059,0.1007,0.102,1320529.0],["1983-06-02",0.102,0.102,0.0981,0.1007,807311.0],["1983-06-03",0.1007,0.1007,0.0981,0.0981,565117.0],["1983-06-06",0.0981,0.0994,0.0975,0.0975,276792.0],["1983-06-07",0.0981,0.1001,0.0981,0.0981,5172554.0],["1983-06-08",0.0981,0.0988,0.0956,0.0975,196061.0],["1983-06-09",0.0975,0.0975,0.0956,0.0969,345990.0],["1983-06-10",0.0969,0.0975,0.0962,0.0975,98031.0],["1983-06-13",0.0975,0.0981,0.0962,0.0981,328691.0],["1983-06-14",0.0981,0.102,0.0981,0.102,374823.0],["1983-06-15",0.102,0.1027,0.1007,0.1027,397889.0],["1983-06-16",0.1027,0.1052,0.1007,0.104,957240.0],["1983-06-17",0.104,0.1065,0.104,0.1046,311391.0],["1983-06-20",0.1046,0.1046,0.1033,0.1033,190295.0],["1983-06-21",0.1033,0.1046,0.102,0.102,259493.0],["1983-06-22",0.102,0.1033,0.102,0.1033,219127.0],["1983-06-23",0.1033,0.1033,0.1007,0.102,224894.0],["1983-06-24",0.102,0.102,0.1001,0.1001,63432.0],["1983-06-27",0.1001,0.1014,0.0981,0.0994,328691.0],["1983-06-28",0.0994,0.1001,0.0949,0.0949,628549.0],["1983-06-29",0.0949,0.0956,0.0917,0.0949,490153.0],["1983-06-30",0.0949,0.0981,0.0949,0.0981,536285.0],["1983-07-01",0.0969,0.0969,0.0949,0.0969,236427.0],["1983-07-05",0.0969,0.0975,0.0949,0.0949,265259.0],["1983-07-06",0.0936,0.0936,0.0917,0.0923,426721.0],["1983-07-07",0.0923,0.0923,0.0904,0.0917,507452.0],["1983-07-08",0.0917,0.0917,0.0865,0.0878,1234032.0],["1983-07-11",0.0878,0.0904,0.0872,0.0898,784245.0],["1983-07-12",0.0898,0.091,0.0885,0.0904,565117.0],["1983-07-13",0.0904,0.091,0.0878,0.0885,495919.0],["1983-07-14",0.0885,0.0923,0.0885,0.0923,1159067.0],["1983-07-15",0.0923,0.0923,0.0898,0.091,334457.0],["1983-07-18",0.091,0.093,0.091,0.091,472853.0],["1983-07-19",0.091,0.091,0.0898,0.091,536285.0],["1983-07-20",0.091,0.091,0.0898,0.0904,328691.0],["1983-07-21",0.0904,0.0949,0.0898,0.0943,2352734.0],["1983-07-22",0.0943,0.0956,0.0936,0.0949,749646.0],["1983-07-25",0.0949,0.0949,0.0943,0.0943,132630.0],["1983-07-26",0.0943,0.0949,0.093,0.093,547818.0],["1983-07-27",0.093,0.0943,0.0917,0.0923,974539.0],["1983-07-28",0.0923,0.0923,0.091,0.0923,386356.0],["1983-07-29",0.0923,0.0923,0.091,0.0923,282559.0],["1983-08-01",0.0917,0.0917,0.0898,0.091,536285.0],["1983-08-02",0.091,0.0917,0.0904,0.0904,311391.0],["1983-08-03",0.091,0.0923,0.091,0.091,196061.0],["1983-08-04",0.091,0.0923,0.0904,0.0904,213361.0],["1983-08-05",0.091,0.0936,0.091,0.093,807311.0],["1983-08-08",0.093,0.0936,0.091,0.091,184528.0],["1983-08-09",0.091,0.0917,0.0885,0.0891,409422.0],["1983-08-10",0.0891,0.091,0.0891,0.0891,207594.0],["1983-08-11",0.0891,0.0917,0.0891,0.0917,161462.0],["1983-08-12",0.0917,0.0923,0.0904,0.0923,86498.0],["1983-08-15",0.0923,0.0923,0.0904,0.091,161462.0],["1983-08-16",0.091,0.0917,0.0904,0.091,1879880.0],["1983-08-17",0.091,0.091,0.0891,0.0891,103797.0],["1983-08-18",0.0891,0.0904,0.0891,0.0904,288325.0],["1983-08-19",0.0904,0.091,0.0891,0.091,51899.0],["1983-08-22",0.091,0.0917,0.0904,0.0917,357523.0],["1983-08-23",0.0917,0.0923,0.0904,0.0904,247960.0],["1983-08-24",0.0904,0.091,0.0898,0.0904,57665.0],["1983-08-25",0.0904,0.091,0.0872,0.0898,1366661.0],["1983-08-26",0.0898,0.0898,0.0885,0.0885,74965.0],["1983-08-29",0.0885,0.0891,0.0878,0.0891,172995.0],["1983-08-30",0.0891,0.0891,0.0878,0.0891,236427.0],["1983-08-31",0.0891,0.0891,0.0878,0.0878,144163.0],["1983-09-01",0.0878,0.0878,0.0872,0.0878,132630.0],["1983-09-02",0.0878,0.0878,0.0865,0.0872,357523.0],["1983-09-06",0.0872,0.0878,0.0859,0.0878,518985.0],["1983-09-07",0.0878,0.0878,0.0859,0.0872,1003372.0],["1983-09-08",0.0872,0.0878,0.0859,0.0878,709280.0],["1983-09-09",0.0878,0.0904,0.0878,0.0904,755412.0],["1983-09-12",0.091,0.0936,0.091,0.0923,1245565.0],["1983-09-13",0.0923,0.0923,0.0904,0.0904,98031.0],["1983-09-14",0.0904,0.091,0.0891,0.0904,167229.0],["1983-09-15",0.0904,0.0904,0.0885,0.0891,144163.0],["1983-09-16",0.0891,0.091,0.0891,0.091,196061.0],["1983-09-19",0.091,0.0923,0.0898,0.0923,472853.0],["1983-09-20",0.0923,0.0923,0.091,0.0917,219127.0],["1983-09-21",0.0917,0.0923,0.0917,0.0923,115330.0],["1983-09-22",0.0923,0.0923,0.0904,0.0917,1187900.0],["1983-09-23",0.0917,0.0923,0.091,0.0923,132630.0],["1983-09-26",0.0923,0.093,0.0917,0.0923,599716.0],["1983-09-27",0.0923,0.093,0.0891,0.091,380589.0],["1983-09-28",0.091,0.0917,0.0898,0.0904,253726.0],["1983-09-29",0.0904,0.091,0.0885,0.0904,357523.0],["1983-09-30",0.0904,0.0904,0.0885,0.0898,271026.0],["1983-10-03",0.0898,0.0898,0.0878,0.0885,98031.0],["1983-10-04",0.0885,0.0891,0.0878,0.0891,86498.0],["1983-10-05",0.0891,0.0891,0.0872,0.0878,271026.0],["1983-10-06",0.0878,0.0885,0.0878,0.0878,1395494.0],["1983-10-07",0.0878,0.0885,0.0865,0.0878,1626154.0],["1983-10-10",0.0878,0.0891,0.0878,0.0885,1124468.0],["1983-10-11",0.0885,0.0917,0.0878,0.0904,322924.0],["1983-10-12",0.0904,0.0904,0.0878,0.0878,3079313.0],["1983-10-13",0.0878,0.0891,0.0872,0.0878,657381.0],["1983-10-14",0.0878,0.0891,0.0872,0.0878,2819820.0],["1983-10-17",0.0878,0.0878,0.0872,0.0878,755412.0],["1983-10-18",0.0878,0.0904,0.0878,0.0904,3805893.0],["1983-10-19",0.0904,0.0904,0.0885,0.0891,1383961.0],["1983-10-20",0.0891,0.0904,0.0891,0.0904,870742.0],["1983-10-21",0.0904,0.0904,0.0898,0.0904,518985.0],["1983-10-24",0.0904,0.0917,0.0885,0.091,674681.0],["1983-10-25",0.091,0.0943,0.091,0.093,1084103.0],["1983-10-26",0.093,0.0949,0.093,0.0949,830377.0],["1983-10-27",0.0949,0.0988,0.0943,0.0975,2912084.0],["1983-10-28",0.0975,0.0994,0.0975,0.0988,1378194.0],["1983-10-31",0.0988,0.0988,0.0975,0.0981,657381.0],["1983-11-01",0.0988,0.0994,0.0988,0.0988,271026.0],["1983-11-02",0.0988,0.1007,0.0988,0.0994,1078336.0],["1983-11-03",0.0994,0.1001,0.0988,0.0988,190295.0],["1983-11-04",0.0988,0.1014,0.0988,0.1007,253726.0],["1983-11-07",0.1007,0.1007,0.0994,0.1001,51899.0],["1983-11-08",0.1001,0.1001,0.0981,0.1001,1781850.0],["1983-11-09",0.1001,0.1007,0.1001,0.1007,547818.0],["1983-11-10",0.1007,0.1007,0.0994,0.0994,126863.0],["1983-11-11",0.0994,0.0994,0.0988,0.0988,74965.0],["1983-11-14",0.0988,0.1007,0.0988,0.0988,322924.0],["1983-11-15",0.0988,0.1007,0.0988,0.1001,190295.0],["1983-11-16",0.1001,0.1001,0.0988,0.1001,340224.0],["1983-11-17",0.1001,0.1001,0.0988,0.1001,409422.0],["1983-11-18",0.0988,0.0988,0.0969,0.0975,311391.0],["1983-11-21",0.0975,0.0975,0.0962,0.0969,230660.0],["1983-11-22",0.0969,0.0981,0.0969,0.0969,282559.0],["1983-11-23",0.0969,0.0975,0.0962,0.0975,830377.0],["1983-11-25",0.0975,0.0981,0.0969,0.0969,196061.0],["1983-11-28",0.0969,0.0975,0.0969,0.0969,213361.0],["1983-11-29",0.0969,0.0975,0.0969,0.0969,109564.0],["1983-11-30",0.0969,0.0969,0.0962,0.0969,3938522.0],["1983-12-01",0.0969,0.0981,0.0962,0.0981,2272003.0],["1983-12-02",0.0981,0.1001,0.0975,0.1001,1804916.0],["1983-12-05",0.1001,0.1001,0.0988,0.0988,259493.0],["1983-12-06",0.0988,0.1001,0.0988,0.0994,167229.0],["1983-12-07",0.0994,0.1001,0.0981,0.1001,703513.0],["1983-12-08",0.1001,0.1007,0.1001,0.1007,599716.0],["1983-12-09",0.1007,0.1014,0.1007,0.1014,63432.0],["1983-12-12",0.1014,0.1014,0.1001,0.1014,98031.0],["1983-12-13",0.1014,0.1014,0.0981,0.0988,570884.0],["1983-12-14",0.1001,0.1014,0.1001,0.1007,328691.0],["1983-12-15",0.1007,0.1014,0.1007,0.1014,115330.0],["1983-12-16",0.1014,0.102,0.1007,0.102,467087.0],["1983-12-19",0.102,0.1027,0.102,0.1027,334457.0],["1983-12-20",0.1027,0.1027,0.1014,0.1014,397889.0],["1983-12-21",0.1014,0.102,0.1007,0.1014,247960.0],["1983-12-22",0.1014,0.1027,0.1014,0.1027,190295.0],["1983-12-23",0.1027,0.1027,0.1014,0.1027,121097.0],["1983-12-27",0.1027,0.104,0.1027,0.1027,386356.0],["1983-12-28",0.1027,0.1033,0.1007,0.1007,628549.0],["1983-12-29",0.1007,0.1014,0.1001,0.1001,161462.0],["1983-12-30",0.1014,0.1033,0.1014,0.1033,576650.0],["1984-01-03",0.1033,0.104,0.1027,0.1033,132630.0],["1984-01-04",0.104,0.1059,0.104,0.1059,513219.0],["1984-01-05",0.1059,0.1072,0.1059,0.1072,247960.0],["1984-01-06",0.1072,0.1078,0.1014,0.1027,1833748.0],["1984-01-09",0.1027,0.104,0.102,0.1027,253726.0],["1984-01-10",0.1027,0.1027,0.1014,0.1014,161462.0],["1984-01-11",0.0994,0.0994,0.0975,0.0981,455554.0],["1984-01-12",0.0981,0.0988,0.0981,0.0988,126863.0],["1984-01-13",0.0994,0.1052,0.0994,0.1052,455554.0],["1984-01-16",0.1052,0.1098,0.1052,0.1091,2225871.0],["1984-01-17",0.1091,0.1098,0.1085,0.1091,420955.0],["1984-01-18",0.1078,0.1078,0.1052,0.1052,628549.0],["1984-01-19",0.1052,0.1052,0.104,0.1052,282559.0],["1984-01-20",0.1052,0.1078,0.1052,0.1065,1533890.0],["1984-01-23",0.1059,0.1059,0.1027,0.1033,219127.0],["1984-01-24",0.1033,0.1033,0.1027,0.1033,1210966.0],["1984-01-25",0.1033,0.1033,0.102,0.1033,294092.0],["1984-01-26",0.1033,0.1033,0.1014,0.1014,149929.0],["1984-01-27",0.1014,0.1027,0.1007,0.102,190295.0],["1984-01-30",0.1007,0.1007,0.0994,0.0994,916874.0],["1984-01-31",0.0994,0.1007,0.0994,0.1007,207594.0],["1984-02-01",0.1007,0.1007,0.0994,0.0994,467087.0],["1984-02-02",0.0994,0.1001,0.0994,0.0994,17300.0],["1984-02-03",0.0994,0.1001,0.0988,0.0988,80731.0],["1984-02-06",0.0988,0.0994,0.0943,0.0943,570884.0],["1984-02-07",0.0943,0.0949,0.093,0.0949,761179.0],["1984-02-08",0.0949,0.0956,0.093,0.093,374823.0],["1984-02-09",0.093,0.093,0.0891,0.0891,709280.0],["1984-02-10",0.0891,0.091,0.0891,0.091,345990.0],["1984-02-13",0.0923,0.0943,0.0923,0.093,1706885.0],["1984-02-14",0.0936,0.0969,0.0936,0.0969,403655.0],["1984-02-15",0.0969,0.0988,0.0962,0.0981,403655.0],["1984-02-16",0.0981,0.0981,0.0936,0.0936,1637687.0],["1984-02-17",0.0949,0.0969,0.0949,0.0969,709280.0],["1984-02-21",0.0969,0.0969,0.0936,0.0936,743879.0],["1984-02-22",0.0943,0.0969,0.0943,0.0969,230660.0],["1984-02-23",0.0956,0.0956,0.093,0.0936,247960.0],["1984-02-24",0.0943,0.0975,0.0943,0.0975,2104774.0],["1984-02-27",0.0975,0.0981,0.0962,0.0975,1718418.0],["1984-02-28",0.0975,0.0975,0.0969,0.0969,109564.0],["1984-02-29",0.0969,0.0969,0.0962,0.0969,126863.0],["1984-03-01",0.0969,0.0969,0.0943,0.0962,386356.0],["1984-03-02",0.0962,0.0969,0.0956,0.0969,224894.0],["1984-03-05",0.0969,0.0975,0.0962,0.0975,795778.0],["1984-03-06",0.0975,0.0975,0.0943,0.0943,1234032.0],["1984-03-07",0.0943,0.0962,0.0943,0.0943,380589.0],["1984-03-08",0.0956,0.0962,0.0956,0.0962,265259.0],["1984-03-09",0.0962,0.0975,0.0962,0.0975,1856814.0],["1984-03-12",0.0975,0.0981,0.0975,0.0981,484386.0],["1984-03-13",0.0981,0.0994,0.0981,0.0994,484386.0],["1984-03-14",0.0994,0.0994,0.0981,0.0994,253726.0],["1984-03-15",0.0994,0.102,0.0988,0.102,1216732.0],["1984-03-16",0.1033,0.1078,0.1033,0.104,1170600.0],["1984-03-19",0.104,0.1059,0.1033,0.1033,582417.0],["1984-03-20",0.1033,0.1052,0.1033,0.104,1205199.0],["1984-03-21",0.1033,0.1033,0.102,0.1033,288325.0],["1984-03-22",0.1033,0.1052,0.1027,0.104,386356.0],["1984-03-23",0.104,0.1046,0.1033,0.1033,98031.0],["1984-03-26",0.1033,0.1033,0.0994,0.1001,3067780.0],["1984-03-27",0.0994,0.0994,0.0988,0.0994,190295.0],["1984-03-28",0.0994,0.0994,0.0969,0.0975,743879.0],["1984-03-29",0.0975,0.0994,0.0969,0.0994,294092.0],["1984-03-30",0.0994,0.1001,0.0988,0.0994,161462.0],["1984-04-02",0.0994,0.0994,0.0981,0.0981,138396.0],["1984-04-03",0.0981,0.0994,0.0975,0.0975,224894.0],["1984-04-04",0.0975,0.0981,0.0975,0.0981,98031.0],["1984-04-05",0.0975,0.0975,0.0969,0.0969,334457.0],["1984-04-06",0.0969,0.0975,0.0962,0.0962,138396.0],["1984-04-09",0.0962,0.0981,0.0956,0.0969,1245565.0],["1984-04-10",0.0969,0.0988,0.0962,0.0981,720813.0],["1984-04-11",0.0981,0.0981,0.0975,0.0981,149929.0],["1984-04-12",0.0981,0.0981,0.0962,0.0975,207594.0],["1984-04-13",0.0975,0.0975,0.0956,0.0962,86498.0],["1984-04-16",0.0962,0.0981,0.0962,0.0969,294092.0],["1984-04-17",0.0975,0.0988,0.0975,0.0981,213361.0],["1984-04-18",0.0981,0.0994,0.0981,0.0994,265259.0],["1984-04-19",0.0994,0.0994,0.0981,0.0994,224894.0],["1984-04-23",0.0981,0.0981,0.0956,0.0956,888042.0],["1984-04-24",0.0956,0.0969,0.0956,0.0962,247960.0],["1984-04-25",0.0962,0.0969,0.0962,0.0969,282559.0],["1984-04-26",0.0969,0.0975,0.0956,0.0975,905341.0],["1984-04-27",0.0981,0.0994,0.0981,0.0994,761179.0],["1984-04-30",0.0994,0.0994,0.0975,0.0975,172995.0],["1984-05-01",0.0975,0.0994,0.0969,0.0988,271026.0],["1984-05-02",0.0981,0.0981,0.0969,0.0981,121097.0],["1984-05-03",0.0981,0.0988,0.0969,0.0969,115330.0],["1984-05-04",0.0969,0.0975,0.0962,0.0975,63432.0],["1984-05-07",0.0975,0.0994,0.0969,0.0988,34599.0],["1984-05-08",0.0988,0.1001,0.0981,0.0981,755412.0],["1984-05-09",0.0981,0.0988,0.0975,0.0981,1285930.0],["1984-05-10",0.0981,0.0994,0.0969,0.0994,380589.0],["1984-05-11",0.0981,0.0981,0.0969,0.0975,1528124.0],["1984-05-14",0.0975,0.0975,0.0956,0.0956,2104774.0],["1984-05-15",0.0956,0.0975,0.0956,0.0969,588183.0],["1984-05-16",0.0969,0.0975,0.0962,0.0962,115330.0],["1984-05-17",0.0962,0.0969,0.0956,0.0956,201828.0],["1984-05-18",0.0956,0.0956,0.0917,0.093,1153301.0],["1984-05-21",0.093,0.0943,0.0891,0.0891,651615.0],["1984-05-22",0.0891,0.093,0.0891,0.093,668914.0],["1984-05-23",0.093,0.0956,0.093,0.0956,1533890.0],["1984-05-24",0.0943,0.0943,0.0936,0.0936,138396.0],["1984-05-25",0.0936,0.0943,0.093,0.093,490153.0],["1984-05-29",0.093,0.0949,0.093,0.0943,92264.0],["1984-05-30",0.0949,0.0981,0.0949,0.0981,1014905.0],["1984-05-31",0.0981,0.0981,0.0962,0.0975,749646.0],["1984-06-01",0.0975,0.0975,0.0969,0.0969,334457.0],["1984-06-04",0.0969,0.0981,0.0969,0.0975,864976.0],["1984-06-05",0.0969,0.0969,0.0917,0.0936,4290279.0],["1984-06-06",0.0936,0.0949,0.093,0.093,126863.0],["1984-06-07",0.093,0.0949,0.093,0.0943,172995.0],["1984-06-08",0.093,0.093,0.093,0.093,34599.0],["1984-06-11",0.093,0.093,0.0923,0.0923,63432.0],["1984-06-12",0.093,0.0943,0.093,0.0943,138396.0],["1984-06-13",0.0943,0.0949,0.0943,0.0943,149929.0],["1984-06-14",0.0943,0.0949,0.0943,0.0943,98031.0],["1984-06-15",0.0943,0.0943,0.0936,0.0943,259493.0],["1984-06-18",0.0943,0.0956,0.093,0.093,1937545.0],["1984-06-19",0.093,0.0943,0.093,0.0936,4636269.0],["1984-06-20",0.0936,0.0975,0.093,0.0975,945707.0],["1984-06-21",0.0975,0.0988,0.0962,0.0969,265259.0],["1984-06-22",0.0956,0.0956,0.0943,0.0943,582417.0],["1984-06-25",0.0943,0.0943,0.093,0.093,576650.0],["1984-06-26",0.0936,0.0962,0.0936,0.0962,386356.0],["1984-06-27",0.0975,0.0994,0.0975,0.0994,709280.0],["1984-06-28",0.0994,0.1007,0.0969,0.0969,663148.0],["1984-06-29",0.0981,0.1007,0.0981,0.1007,455554.0],["1984-07-02",0.1007,0.1046,0.1001,0.1046,1320529.0],["1984-07-03",0.1046,0.1059,0.1046,0.1046,553584.0],["1984-07-05",0.1046,0.1052,0.1033,0.104,882275.0],["1984-07-06",0.1033,0.1033,0.1027,0.1033,172995.0],["1984-07-09",0.1027,0.1027,0.102,0.102,63432.0],["1984-07-10",0.102,0.102,0.0994,0.0994,357523.0],["1984-07-11",0.0988,0.0988,0.0943,0.0949,1274397.0],["1984-07-12",0.0949,0.0994,0.0949,0.0988,1845281.0],["1984-07-13",0.1001,0.1014,0.1001,0.1007,1845281.0],["1984-07-16",0.1007,0.1007,0.0988,0.0994,841910.0],["1984-07-17",0.0994,0.1001,0.0981,0.0981,236427.0],["1984-07-18",0.0981,0.0981,0.0975,0.0975,1141768.0],["1984-07-19",0.0975,0.0981,0.0975,0.0981,813077.0],["1984-07-20",0.0981,0.0994,0.0981,0.0981,449787.0],["1984-07-23",0.0981,0.0981,0.0975,0.0981,126863.0],["1984-07-24",0.0981,0.0981,0.0975,0.0975,178762.0],["1984-07-25",0.0975,0.0988,0.0975,0.0975,167229.0],["1984-07-26",0.0975,0.0988,0.0975,0.0981,1516591.0],["1984-07-27",0.0988,0.104,0.0988,0.1033,4359477.0],["1984-07-30",0.1033,0.1052,0.1027,0.1033,899575.0],["1984-07-31",0.1033,0.1052,0.1033,0.1046,328691.0],["1984-08-01",0.1046,0.1059,0.104,0.1059,4198015.0],["1984-08-02",0.1059,0.1065,0.104,0.1046,899575.0],["1984-08-03",0.1046,0.1072,0.104,0.104,3229242.0],["1984-08-06",0.104,0.1046,0.102,0.1027,2450764.0],["1984-08-07",0.1027,0.1033,0.1014,0.102,1470458.0],["1984-08-08",0.102,0.1052,0.102,0.104,1487758.0],["1984-08-09",0.1033,0.1033,0.1014,0.1014,74965.0],["1984-08-10",0.1014,0.1046,0.1014,0.1033,1816449.0],["1984-08-13",0.1033,0.1052,0.1033,0.1046,380589.0],["1984-08-14",0.1046,0.1085,0.1033,0.1085,1447392.0],["1984-08-15",0.1085,0.1091,0.1065,0.1072,2012510.0],["1984-08-16",0.1072,0.1085,0.1072,0.1085,663148.0],["1984-08-17",0.1085,0.1098,0.1072,0.1098,1678053.0],["1984-08-20",0.1098,0.1098,0.1059,0.1078,219127.0],["1984-08-21",0.1078,0.1098,0.1078,0.1098,1037971.0],["1984-08-22",0.1098,0.1111,0.1072,0.1072,668914.0],["1984-08-23",0.1072,0.1078,0.1065,0.1078,201828.0],["1984-08-24",0.1078,0.1085,0.1072,0.1072,1037971.0],["1984-08-27",0.1072,0.1078,0.1072,0.1072,155696.0],["1984-08-28",0.1072,0.1072,0.1059,0.1059,547818.0],["1984-08-29",0.1059,0.1059,0.1052,0.1059,1487758.0],["1984-08-30",0.1059,0.1059,0.1046,0.1059,69198.0],["1984-08-31",0.1059,0.1059,0.1052,0.1052,138396.0],["1984-09-04",0.1052,0.1065,0.1046,0.1052,818844.0],["1984-09-05",0.1052,0.1052,0.1033,0.104,415188.0],["1984-09-06",0.104,0.1046,0.1033,0.104,409422.0],["1984-09-07",0.1052,0.1078,0.1052,0.1059,1620388.0],["1984-09-10",0.1065,0.1085,0.1065,0.1072,801544.0],["1984-09-11",0.1078,0.1085,0.1078,0.1085,824610.0],["1984-09-12",0.1085,0.1085,0.1052,0.1059,663148.0],["1984-09-13",0.1072,0.1111,0.1072,0.1098,1055270.0],["1984-09-14",0.1111,0.1143,0.1111,0.1143,2283536.0],["1984-09-17",0.1143,0.1143,0.1136,0.1136,738113.0],["1984-09-18",0.1136,0.1149,0.1136,0.1149,680447.0],["1984-09-19",0.1149,0.1207,0.1149,0.1175,3903923.0],["1984-09-20",0.1175,0.1207,0.1175,0.1207,657381.0],["1984-09-21",0.1207,0.1207,0.1188,0.1195,1026438.0],["1984-09-24",0.1195,0.1201,0.1169,0.1182,397889.0],["1984-09-25",0.1188,0.1195,0.1188,0.1195,236427.0],["1984-09-26",0.1195,0.1201,0.1188,0.1201,5576209.0],["1984-09-27",0.1201,0.1201,0.1188,0.1201,1141768.0],["1984-09-28",0.1201,0.1201,0.1182,0.1195,426721.0],["1984-10-01",0.1188,0.1188,0.1169,0.1175,345990.0],["1984-10-02",0.1175,0.1182,0.1175,0.1175,559351.0],["1984-10-03",0.1175,0.1188,0.1175,0.1175,363290.0],["1984-10-04",0.1175,0.1188,0.1175,0.1188,288325.0],["1984-10-05",0.1195,0.1207,0.1195,0.1201,1124468.0],["1984-10-08",0.1195,0.1195,0.1188,0.1195,80731.0],["1984-10-09",0.1195,0.1214,0.1195,0.1207,588183.0],["1984-10-10",0.1207,0.122,0.1195,0.1195,795778.0],["1984-10-11",0.1195,0.1207,0.1195,0.1207,161462.0],["1984-10-12",0.1201,0.1201,0.1195,0.1195,138396.0],["1984-10-15",0.1195,0.1227,0.1195,0.1195,951473.0],["1984-10-16",0.1195,0.1214,0.1195,0.1207,565117.0],["1984-10-17",0.1207,0.1214,0.1201,0.1207,444021.0],["1984-10-18",0.1269,0.1269,0.1191,0.1269,838065.0],["1984-10-19",0.1278,0.1317,0.1278,0.1308,1860659.0],["1984-10-22",0.1308,0.1317,0.1288,0.1288,422877.0],["1984-10-23",0.1288,0.1308,0.1288,0.1308,980306.0],["1984-10-24",0.1308,0.1308,0.1288,0.1288,1207121.0],["1984-10-25",0.1288,0.1308,0.1288,0.1298,188372.0],["1984-10-26",0.1298,0.1298,0.1269,0.1278,284481.0],["1984-10-29",0.1278,0.1298,0.1278,0.1278,134552.0],["1984-10-30",0.1278,0.1288,0.1259,0.1259,180684.0],["1984-10-31",0.1259,0.1278,0.123,0.124,2091319.0],["1984-11-01",0.123,0.123,0.123,0.123,146085.0],["1984-11-02",0.123,0.123,0.1201,0.1211,349835.0],["1984-11-05",0.1211,0.122,0.1172,0.1172,4840019.0],["1984-11-06",0.1191,0.123,0.1191,0.123,2179738.0],["1984-11-07",0.122,0.122,0.1201,0.1201,492075.0],["1984-11-08",0.1201,0.122,0.1201,0.1211,845754.0],["1984-11-09",0.1201,0.1201,0.1104,0.1143,2206649.0],["1984-11-12",0.1143,0.1182,0.1143,0.1162,1407027.0],["1984-11-13",0.1162,0.1211,0.1162,0.1191,3083157.0],["1984-11-14",0.1191,0.124,0.1191,0.124,2890941.0],["1984-11-15",0.124,0.1259,0.124,0.1259,334457.0],["1984-11-16",0.1259,0.1269,0.1249,0.1259,334457.0],["1984-11-19",0.1259,0.1269,0.1249,0.1249,303703.0],["1984-11-20",0.1259,0.1278,0.1259,0.1278,522830.0],["1984-11-21",0.1278,0.1278,0.1259,0.1278,211438.0],["1984-11-23",0.1278,0.1317,0.1278,0.1298,2779455.0],["1984-11-26",0.1317,0.1356,0.1317,0.1327,1237876.0],["1984-11-27",0.1327,0.1356,0.1327,0.1327,2814054.0],["1984-11-28",0.1327,0.1337,0.1327,0.1327,1049504.0],["1984-11-29",0.1327,0.1337,0.1288,0.1288,1641531.0],["1984-11-30",0.1288,0.1288,0.1259,0.1259,388278.0],["1984-12-03",0.1259,0.1327,0.1259,0.1308,480542.0],["1984-12-04",0.1308,0.1317,0.1298,0.1317,280637.0],["1984-12-05",0.1317,0.1317,0.1288,0.1317,734268.0],["1984-12-06",0.1317,0.1317,0.1288,0.1317,618938.0],["1984-12-07",0.1317,0.1317,0.1298,0.1298,411344.0],["1984-12-10",0.1298,0.1308,0.1278,0.1288,907263.0],["1984-12-11",0.1308,0.1317,0.1308,0.1317,734268.0],["1984-12-12",0.1317,0.1317,0.1298,0.1298,518985.0],["1984-12-13",0.1298,0.1317,0.1288,0.1288,176839.0],["1984-12-14",0.1288,0.1308,0.1288,0.1308,334457.0],["1984-12-17",0.1308,0.1308,0.1298,0.1298,938018.0],["1984-12-18",0.1298,0.1317,0.1288,0.1308,726579.0],["1984-12-19",0.1308,0.1317,0.1298,0.1308,1214810.0],["1984-12-20",0.1308,0.1308,0.1259,0.1308,799622.0],["1984-12-21",0.1308,0.1308,0.1259,0.1259,272948.0],["1984-12-24",0.1278,0.1298,0.1278,0.1298,61509.0],["1984-12-26",0.1298,0.1308,0.1298,0.1298,119174.0],["1984-12-27",0.1298,0.1308,0.1298,0.1308,149929.0],["1984-12-28",0.1308,0.1308,0.1288,0.1298,130707.0],["1984-12-31",0.1298,0.1308,0.1288,0.1288,1134079.0],["1985-01-02",0.1288,0.1298,0.1288,0.1288,584339.0],["1985-01-03",0.1288,0.1308,0.1288,0.1308,1210966.0],["1985-01-04",0.1308,0.1327,0.1308,0.1317,576650.0],["1985-01-07",0.1317,0.1327,0.1298,0.1327,780400.0],["1985-01-08",0.1327,0.1337,0.1317,0.1327,157618.0],["1985-01-09",0.1327,0.1337,0.1317,0.1327,518985.0],["1985-01-10",0.1327,0.1337,0.1308,0.1327,991839.0],["1985-01-11",0.1327,0.1356,0.1327,0.1356,322924.0],["1985-01-14",0.1346,0.1346,0.1317,0.1327,365212.0],["1985-01-15",0.1327,0.1337,0.1317,0.1317,826532.0],["1985-01-16",0.1317,0.1346,0.1308,0.1337,584339.0],["1985-01-17",0.1337,0.1346,0.1317,0.1317,1087947.0],["1985-01-18",0.1317,0.1346,0.1317,0.1346,1184055.0],["1985-01-21",0.1346,0.1356,0.1337,0.1346,534363.0],["1985-01-22",0.1346,0.1375,0.1346,0.1356,1599244.0],["1985-01-23",0.1366,0.1395,0.1366,0.1395,653537.0],["1985-01-24",0.1404,0.1492,0.1404,0.1424,3828959.0],["1985-01-25",0.1424,0.1433,0.1404,0.1433,315236.0],["1985-01-28",0.1433,0.1453,0.1433,0.1453,1737640.0],["1985-01-29",0.1453,0.1453,0.1424,0.1433,791933.0],["1985-01-30",0.1424,0.1424,0.1404,0.1404,626627.0],["1985-01-31",0.1404,0.1424,0.1395,0.1414,1437782.0],["1985-02-01",0.1414,0.1424,0.1395,0.1424,1641531.0],["1985-02-04",0.1424,0.1424,0.1395,0.1414,4670868.0],["1985-02-05",0.1414,0.1424,0.1404,0.1414,926485.0],["1985-02-06",0.1414,0.1414,0.1385,0.1395,1057192.0],["1985-02-07",0.1395,0.1395,0.1366,0.1385,1303230.0],["1985-02-08",0.1385,0.1395,0.1375,0.1395,526674.0],["1985-02-11",0.1395,0.1414,0.1385,0.1414,903419.0],["1985-02-12",0.1414,0.1472,0.1395,0.1472,1879880.0],["1985-02-13",0.1472,0.154,0.1472,0.154,1668442.0],["1985-02-14",0.154,0.1559,0.1521,0.154,864976.0],["1985-02-15",0.153,0.153,0.1482,0.1482,841910.0],["1985-02-19",0.1492,0.154,0.1492,0.153,807311.0],["1985-02-20",0.153,0.1569,0.153,0.1559,1580022.0],["1985-02-21",0.1559,0.1627,0.1559,0.1598,2906318.0],["1985-02-22",0.1598,0.1608,0.1559,0.1569,807311.0],["1985-02-25",0.1569,0.1579,0.154,0.1579,638160.0],["1985-02-26",0.1579,0.1617,0.1569,0.1598,407500.0],["1985-02-27",0.1588,0.1588,0.154,0.154,568962.0],["1985-02-28",0.155,0.1569,0.155,0.155,499764.0],["1985-03-01",0.155,0.1569,0.153,0.153,561273.0],["1985-03-04",0.154,0.1569,0.154,0.1559,934174.0],["1985-03-05",0.1559,0.1569,0.155,0.1559,626627.0],["1985-03-06",0.155,0.155,0.1501,0.1511,365212.0],["1985-03-07",0.1511,0.1511,0.1492,0.1511,507452.0],["1985-03-08",0.1511,0.1511,0.1472,0.1472,841910.0],["1985-03-11",0.1472,0.1492,0.1453,0.1492,280637.0],["1985-03-12",0.1492,0.1492,0.1453,0.1462,380589.0],["1985-03-13",0.1462,0.1462,0.1433,0.1433,503608.0],["1985-03-14",0.1433,0.1453,0.1433,0.1433,515141.0],["1985-03-15",0.1433,0.1443,0.1404,0.1414,253726.0],["1985-03-18",0.1414,0.1414,0.1395,0.1395,657381.0],["1985-03-19",0.1395,0.1404,0.1375,0.1385,3836647.0],["1985-03-20",0.1385,0.1395,0.1385,0.1395,549740.0],["1985-03-21",0.1395,0.1395,0.1385,0.1395,526674.0],["1985-03-22",0.1395,0.1395,0.1385,0.1395,534363.0],["1985-03-25",0.1395,0.1395,0.1375,0.1385,388278.0],["1985-03-26",0.1385,0.1395,0.1366,0.1385,380589.0],["1985-03-27",0.1385,0.1395,0.1375,0.1395,376745.0],["1985-03-28",0.1395,0.1414,0.1385,0.1395,3798204.0],["1985-03-29",0.1395,0.1404,0.1395,0.1404,926485.0],["1985-04-01",0.1404,0.1404,0.1395,0.1404,249882.0],["1985-04-02",0.1385,0.1385,0.1346,0.1356,419033.0],["1985-04-03",0.1356,0.1366,0.1317,0.1366,3944289.0],["1985-04-04",0.1366,0.1366,0.1346,0.1356,434410.0],["1985-04-08",0.1356,0.1375,0.1337,0.1356,526674.0],["1985-04-09",0.1346,0.1346,0.1298,0.1327,1095636.0],["1985-04-10",0.1327,0.1395,0.1327,0.1395,899575.0],["1985-04-11",0.1395,0.1395,0.1375,0.1395,2848653.0],["1985-04-12",0.1395,0.1414,0.1385,0.1414,365212.0],["1985-04-15",0.1424,0.1472,0.1424,0.1453,403655.0],["1985-04-16",0.1453,0.1453,0.1414,0.1433,811155.0],["1985-04-17",0.1433,0.1433,0.1404,0.1424,688136.0],["1985-04-18",0.1424,0.1424,0.1404,0.1414,1114857.0],["1985-04-19",0.1414,0.1501,0.1414,0.1501,822688.0],["1985-04-22",0.1501,0.1501,0.1453,0.1472,726579.0],["1985-04-23",0.1472,0.1472,0.1443,0.1472,3044714.0],["1985-04-24",0.1472,0.1472,0.1462,0.1472,407500.0],["1985-04-25",0.1472,0.1511,0.1472,0.1501,872664.0],["1985-04-26",0.1501,0.1521,0.1492,0.1492,884197.0],["1985-04-29",0.1492,0.1511,0.1482,0.1482,776556.0],["1985-04-30",0.1482,0.1492,0.1453,0.1472,165306.0],["1985-05-01",0.1472,0.1472,0.1453,0.1453,453632.0],["1985-05-02",0.1453,0.1472,0.1395,0.1404,246038.0],["1985-05-03",0.1404,0.1424,0.1395,0.1395,1172522.0],["1985-05-06",0.1395,0.1395,0.1356,0.1366,345990.0],["1985-05-07",0.1375,0.1395,0.1375,0.1395,345990.0],["1985-05-08",0.1395,0.1395,0.1395,0.1395,115330.0],["1985-05-09",0.1395,0.1395,0.1375,0.1395,738113.0],["1985-05-10",0.1395,0.1414,0.1385,0.1395,495919.0],["1985-05-13",0.1395,0.1414,0.1395,0.1395,2591082.0],["1985-05-14",0.1395,0.1404,0.1395,0.1404,476698.0],["1985-05-15",0.1404,0.1424,0.1404,0.1414,246038.0],["1985-05-16",0.1414,0.1414,0.1385,0.1395,1049504.0],["1985-05-17",0.1375,0.1375,0.1356,0.1375,1111013.0],["1985-05-20",0.1375,0.1395,0.1375,0.1375,665070.0],["1985-05-21",0.1375,0.1404,0.1375,0.1385,618938.0],["1985-05-22",0.1375,0.1375,0.1356,0.1375,568962.0],["1985-05-23",0.1375,0.1375,0.1356,0.1375,638160.0],["1985-05-24",0.1346,0.1346,0.1298,0.1317,565117.0],["1985-05-28",0.1317,0.1327,0.1298,0.1308,488231.0],["1985-05-29",0.1298,0.1298,0.1288,0.1288,780400.0],["1985-05-30",0.1288,0.1308,0.1288,0.1298,2260470.0],["1985-05-31",0.1288,0.1288,0.1278,0.1278,2564172.0],["1985-06-03",0.1278,0.1346,0.1278,0.1346,1749173.0],["1985-06-04",0.1346,0.1356,0.1346,0.1356,1472381.0],["1985-06-05",0.1356,0.1356,0.1337,0.1346,465165.0],["1985-06-06",0.1346,0.1356,0.1327,0.1337,861131.0],["1985-06-07",0.1337,0.1356,0.1337,0.1346,1460848.0],["1985-06-10",0.1337,0.1337,0.1308,0.1308,526674.0],["1985-06-11",0.1298,0.1298,0.1278,0.1288,2391177.0],["1985-06-12",0.1288,0.1298,0.1278,0.1278,841910.0],["1985-06-13",0.1278,0.1288,0.1269,0.1288,941862.0],["1985-06-14",0.1288,0.1346,0.1278,0.1317,465165.0],["1985-06-17",0.1317,0.1356,0.1317,0.1356,834221.0],["1985-06-18",0.1356,0.1356,0.1346,0.1356,384434.0],["1985-06-19",0.1356,0.1375,0.1346,0.1346,749646.0],["1985-06-20",0.1346,0.1366,0.1346,0.1346,438254.0],["1985-06-21",0.1356,0.1433,0.1356,0.1414,1326296.0],["1985-06-24",0.1414,0.1492,0.1414,0.1492,953395.0],["1985-06-25",0.1492,0.1501,0.1433,0.1443,2571861.0],["1985-06-26",0.1443,0.1453,0.1424,0.1433,1656909.0],["1985-06-27",0.1433,0.1472,0.1424,0.1462,2141295.0],["1985-06-28",0.1462,0.1472,0.1443,0.1462,515141.0],["1985-07-01",0.1462,0.1472,0.1443,0.1462,1003372.0],["1985-07-02",0.1462,0.1492,0.1462,0.1492,1095636.0],["1985-07-03",0.1492,0.1501,0.1453,0.1472,1107169.0],["1985-07-05",0.1472,0.1501,0.1453,0.1482,338302.0],["1985-07-08",0.1482,0.1511,0.1472,0.1472,1902946.0],["1985-07-09",0.1462,0.1462,0.1424,0.1424,1249409.0],["1985-07-10",0.1433,0.1462,0.1433,0.1462,1303230.0],["1985-07-11",0.1462,0.1501,0.1443,0.1501,438254.0],["1985-07-12",0.1501,0.1511,0.1492,0.1501,645848.0],["1985-07-15",0.1501,0.1511,0.1453,0.1472,230660.0],["1985-07-16",0.1472,0.1482,0.1453,0.1472,1268631.0],["1985-07-17",0.1472,0.1511,0.1472,0.1501,780400.0],["1985-07-18",0.1492,0.1492,0.1443,0.1462,215283.0],["1985-07-19",0.1462,0.1492,0.1453,0.1482,499764.0],["1985-07-22",0.1482,0.1492,0.1453,0.1492,665070.0],["1985-07-23",0.1492,0.1501,0.1443,0.1453,2395021.0],["1985-07-24",0.1453,0.1462,0.1375,0.1433,665070.0],["1985-07-25",0.1433,0.1433,0.1395,0.1414,1322452.0],["1985-07-26",0.1414,0.1424,0.1404,0.1424,2883252.0],["1985-07-29",0.1424,0.1424,0.1385,0.1404,238349.0],["1985-07-30",0.1404,0.1404,0.1375,0.1404,761179.0],["1985-07-31",0.1404,0.1424,0.1395,0.1395,3037025.0],["1985-08-01",0.1395,0.1424,0.1395,0.1414,1360895.0],["1985-08-02",0.1414,0.1433,0.1414,0.1424,3582921.0],["1985-08-05",0.1424,0.1433,0.1414,0.1424,349835.0],["1985-08-06",0.1424,0.1443,0.1414,0.1433,987994.0],["1985-08-07",0.1433,0.1443,0.1404,0.1414,592028.0],["1985-08-08",0.1404,0.1404,0.1385,0.1395,722735.0],["1985-08-09",0.1385,0.1385,0.1346,0.1366,1368584.0],["1985-08-12",0.1366,0.1375,0.1346,0.1356,345990.0],["1985-08-13",0.1366,0.1385,0.1366,0.1375,238349.0],["1985-08-14",0.1375,0.1424,0.1375,0.1385,153773.0],["1985-08-15",0.1385,0.1404,0.1375,0.1404,322924.0],["1985-08-16",0.1404,0.1414,0.1346,0.1346,495919.0],["1985-08-19",0.1346,0.1375,0.1346,0.1375,69198.0],["1985-08-20",0.1375,0.1395,0.1375,0.1375,349835.0],["1985-08-21",0.1375,0.1385,0.1366,0.1375,914952.0],["1985-08-22",0.1395,0.1433,0.1395,0.1414,1284008.0],["1985-08-23",0.1414,0.1424,0.1404,0.1424,307547.0],["1985-08-26",0.1424,0.1424,0.1395,0.1414,203750.0],["1985-08-27",0.1395,0.1395,0.1375,0.1385,349835.0],["1985-08-28",0.1385,0.1385,0.1366,0.1385,369056.0],["1985-08-29",0.1385,0.1385,0.1385,0.1385,134552.0],["1985-08-30",0.1385,0.1385,0.1366,0.1375,3183110.0],["1985-09-03",0.1366,0.1366,0.1317,0.1317,2002899.0],["1985-09-04",0.1317,0.1346,0.1317,0.1317,1191744.0],["1985-09-05",0.1337,0.1346,0.1337,0.1346,818844.0],["1985-09-06",0.1346,0.1375,0.1346,0.1356,1080258.0],["1985-09-09",0.1356,0.1395,0.1356,0.1395,472853.0],["1985-09-10",0.1395,0.1414,0.1395,0.1395,415188.0],["1985-09-11",0.1395,0.1424,0.1356,0.1424,838065.0],["1985-09-12",0.1414,0.1414,0.1395,0.1414,299858.0],["1985-09-13",0.1414,0.1443,0.1404,0.1443,284481.0],["1985-09-16",0.1443,0.1462,0.1433,0.1462,365212.0],["1985-09-17",0.1462,0.1501,0.1443,0.1472,1741484.0],["1985-09-18",0.1453,0.1453,0.1443,0.1453,626627.0],["1985-09-19",0.1453,0.1472,0.1433,0.1453,380589.0],["1985-09-20",0.1453,0.1472,0.1453,0.1472,349835.0],["1985-09-23",0.1472,0.1492,0.1453,0.1462,503608.0],["1985-09-24",0.1462,0.1482,0.1443,0.1482,399811.0],["1985-09-25",0.1482,0.1482,0.1462,0.1462,691980.0],["1985-09-26",0.1462,0.1472,0.1443,0.1453,142240.0],["1985-09-30",0.1453,0.1482,0.1453,0.1462,469009.0],["1985-10-01",0.1472,0.1501,0.1472,0.1501,1941390.0],["1985-10-02",0.1501,0.1501,0.1472,0.1492,1541579.0],["1985-10-03",0.1492,0.1501,0.1492,0.1492,626627.0],["1985-10-04",0.1492,0.1501,0.1492,0.1501,899575.0],["1985-10-07",0.1501,0.154,0.1501,0.1501,995683.0],["1985-10-08",0.1501,0.1511,0.1501,0.1501,311391.0],["1985-10-09",0.1501,0.1521,0.1482,0.1511,745801.0],["1985-10-10",0.1511,0.154,0.1511,0.153,330613.0],["1985-10-11",0.153,0.154,0.1511,0.154,592028.0],["1985-10-14",0.154,0.154,0.1521,0.154,472853.0],["1985-10-15",0.154,0.1559,0.154,0.154,676603.0],["1985-10-16",0.154,0.1579,0.154,0.1579,1226343.0],["1985-10-17",0.1579,0.1588,0.154,0.1569,407500.0],["1985-10-18",0.1569,0.1588,0.155,0.1579,788089.0],["1985-10-21",0.1579,0.1588,0.155,0.155,922641.0],["1985-10-22",0.155,0.155,0.154,0.155,549740.0],["1985-10-23",0.155,0.1569,0.155,0.155,495919.0],["1985-10-24",0.155,0.1559,0.1521,0.155,488231.0],["1985-10-25",0.154,0.154,0.1511,0.1511,288325.0],["1985-10-28",0.1511,0.155,0.1511,0.155,280637.0],["1985-10-29",0.155,0.1569,0.155,0.1569,780400.0],["1985-10-30",0.1569,0.1647,0.1559,0.1627,1506980.0],["1985-10-31",0.1627,0.1627,0.1608,0.1617,1626154.0],["1985-11-01",0.1617,0.1627,0.1598,0.1617,2375800.0],["1985-11-04",0.1617,0.1637,0.1598,0.1617,1084103.0],["1985-11-05",0.1617,0.1637,0.1598,0.1637,469009.0],["1985-11-06",0.1637,0.1647,0.1617,0.1637,419033.0],["1985-11-07",0.1627,0.1627,0.1598,0.1617,757334.0],["1985-11-08",0.1617,0.1617,0.155,0.1569,780400.0],["1985-11-11",0.1569,0.1637,0.1569,0.1637,1676130.0],["1985-11-12",0.1637,0.1676,0.1637,0.1676,3694407.0],["1985-11-13",0.1666,0.1666,0.1608,0.1608,484386.0],["1985-11-14",0.1608,0.1627,0.1598,0.1627,1503135.0],["1985-11-15",0.1627,0.1676,0.1608,0.1676,2333512.0],["1985-11-18",0.1676,0.1695,0.1666,0.1676,1610777.0],["1985-11-19",0.1676,0.1695,0.1666,0.1685,319080.0],["1985-11-20",0.1685,0.1685,0.1666,0.1666,607405.0],["1985-11-21",0.1676,0.1695,0.1676,0.1685,557429.0],["1985-11-22",0.1685,0.1724,0.1676,0.1705,1022593.0],["1985-11-25",0.1705,0.1734,0.1685,0.1714,634315.0],["1985-11-26",0.1714,0.1734,0.1705,0.1714,549740.0],["1985-11-27",0.1705,0.1705,0.1695,0.1705,492075.0],["1985-11-29",0.1705,0.1705,0.1695,0.1705,592028.0],["1985-12-02",0.1705,0.1705,0.1676,0.1685,799622.0],["1985-12-03",0.1685,0.1695,0.1676,0.1695,488231.0],["1985-12-04",0.1695,0.1695,0.1676,0.1695,203750.0],["1985-12-05",0.1695,0.1705,0.1676,0.1685,1672286.0],["1985-12-06",0.1685,0.1705,0.1676,0.1685,538207.0],["1985-12-09",0.1685,0.1695,0.1676,0.1695,249882.0],["1985-12-10",0.1695,0.1724,0.1676,0.1714,599716.0],["1985-12-11",0.1714,0.1724,0.1695,0.1724,1656909.0],["1985-12-12",0.1724,0.1724,0.1714,0.1724,253726.0],["1985-12-13",0.1724,0.1743,0.1714,0.1724,442099.0],["1985-12-16",0.1724,0.1772,0.1724,0.1734,349835.0],["1985-12-17",0.1734,0.1772,0.1734,0.1743,880353.0],["1985-12-18",0.1743,0.1772,0.1724,0.1724,584339.0],["1985-12-19",0.1724,0.1821,0.1714,0.1821,1326296.0],["1985-12-20",0.1821,0.1821,0.1792,0.1811,2302757.0],["1985-12-23",0.1811,0.1811,0.1763,0.1782,1061037.0],["1985-12-24",0.1782,0.1792,0.1753,0.1763,372901.0],["1985-12-26",0.1763,0.1782,0.1763,0.1763,169151.0],["1985-12-27",0.1763,0.1772,0.1743,0.1772,872664.0],["1985-12-30",0.1772,0.1792,0.1743,0.1763,957240.0],["1985-12-31",0.1763,0.1801,0.1763,0.1801,572806.0],["1986-01-02",0.1792,0.1792,0.1724,0.1772,2245092.0],["1986-01-03",0.1772,0.1782,0.1743,0.1753,1118702.0],["1986-01-06",0.1753,0.1763,0.1714,0.1734,1080258.0],["1986-01-07",0.1734,0.1743,0.1705,0.1705,2898629.0],["1986-01-08",0.1714,0.1743,0.1714,0.1714,1430093.0],["1986-01-09",0.1714,0.1724,0.1676,0.1685,811155.0],["1986-01-10",0.1685,0.1705,0.1656,0.1656,976461.0],["1986-01-13",0.1666,0.1695,0.1666,0.1676,803466.0],["1986-01-14",0.1676,0.1685,0.1608,0.1627,4797731.0],["1986-01-15",0.1627,0.1627,0.1617,0.1627,1057192.0],["1986-01-16",0.1627,0.1647,0.1617,0.1647,1933701.0],["1986-01-17",0.1647,0.1656,0.1637,0.1647,484386.0],["1986-01-20",0.1647,0.1647,0.1627,0.1637,246038.0],["1986-01-21",0.1617,0.1617,0.1569,0.1588,576650.0],["1986-01-22",0.1588,0.1588,0.1569,0.1569,2033654.0],["1986-01-23",0.1569,0.1588,0.155,0.1588,1664597.0],["1986-01-24",0.1588,0.1647,0.1579,0.1647,838065.0],["1986-01-27",0.1647,0.1705,0.1637,0.1705,741957.0],["1986-01-28",0.1705,0.1763,0.1685,0.1685,1134079.0],["1986-01-29",0.1695,0.1734,0.1695,0.1705,995683.0],["1986-01-30",0.1714,0.1753,0.1714,0.1753,857287.0],["1986-01-31",0.1753,0.1763,0.1734,0.1743,1522357.0],["1986-02-03",0.1743,0.1753,0.1724,0.1734,461320.0],["1986-02-04",0.1724,0.1724,0.1666,0.1676,1533890.0],["1986-02-05",0.1685,0.1705,0.1685,0.1695,380589.0],["1986-02-06",0.1695,0.1714,0.1685,0.1705,411344.0],["1986-02-07",0.1705,0.1705,0.1685,0.1695,172995.0],["1986-02-10",0.1695,0.1724,0.1676,0.1714,642004.0],["1986-02-11",0.1714,0.1724,0.1676,0.1714,480542.0],["1986-02-12",0.1714,0.1743,0.1705,0.1724,2064408.0],["1986-02-13",0.1724,0.1743,0.1714,0.1724,461320.0],["1986-02-14",0.1724,0.1763,0.1705,0.1743,1180211.0],["1986-02-18",0.1743,0.1743,0.1705,0.1724,1041815.0],["1986-02-19",0.1724,0.1753,0.1705,0.1734,1499291.0],["1986-02-20",0.1734,0.1763,0.1714,0.1763,1568489.0],["1986-02-21",0.1763,0.1782,0.1724,0.1782,1030282.0],["1986-02-24",0.1782,0.1821,0.1763,0.1792,1103324.0],["1986-02-25",0.1792,0.1811,0.1753,0.1772,780400.0],["1986-02-26",0.1772,0.1782,0.1734,0.1753,2456531.0],["1986-02-27",0.1763,0.1772,0.1763,0.1772,1683819.0],["1986-02-28",0.1772,0.1772,0.1743,0.1763,1107169.0],["1986-03-03",0.1763,0.1772,0.1753,0.1772,953395.0],["1986-03-04",0.1772,0.1772,0.1753,0.1753,1164834.0],["1986-03-05",0.1753,0.1772,0.1753,0.1753,642004.0],["1986-03-06",0.1753,0.1772,0.1734,0.1772,1472381.0],["1986-03-07",0.1772,0.1811,0.1772,0.1801,1895258.0],["1986-03-10",0.1801,0.185,0.1782,0.1831,964928.0],["1986-03-11",0.1831,0.1869,0.1831,0.186,1087947.0],["1986-03-12",0.186,0.1879,0.1831,0.1831,1376272.0],["1986-03-13",0.1831,0.185,0.1821,0.185,438254.0],["1986-03-14",0.185,0.1908,0.184,0.1898,2060564.0],["1986-03-17",0.1898,0.1908,0.1879,0.1889,2591082.0],["1986-03-18",0.1889,0.1927,0.1879,0.1898,1253254.0],["1986-03-19",0.1898,0.1927,0.1869,0.1889,442099.0],["1986-03-20",0.1889,0.1889,0.1869,0.1869,303703.0],["1986-03-21",0.1869,0.1889,0.186,0.1879,2802521.0],["1986-03-24",0.1879,0.1879,0.185,0.1869,319080.0],["1986-03-25",0.1869,0.1889,0.186,0.1889,280637.0],["1986-03-26",0.1889,0.1918,0.1869,0.1918,2514196.0],["1986-03-27",0.1927,0.2015,0.1927,0.2005,1918324.0],["1986-03-31",0.2005,0.2092,0.1986,0.2082,1318607.0],["1986-04-01",0.2073,0.2073,0.2034,0.2044,1926012.0],["1986-04-02",0.2034,0.2034,0.2015,0.2024,342146.0],["1986-04-03",0.2024,0.2024,0.1995,0.2015,872664.0],["1986-04-04",0.2015,0.2015,0.1947,0.1956,472853.0],["1986-04-07",0.1947,0.1947,0.1898,0.1918,453632.0],["1986-04-08",0.1918,0.1986,0.1908,0.1986,730424.0],["1986-04-09",0.1986,0.2015,0.1976,0.1976,718891.0],["1986-04-10",0.1976,0.1986,0.1937,0.1956,876509.0],["1986-04-11",0.1966,0.1995,0.1966,0.1995,987994.0],["1986-04-14",0.1995,0.2024,0.1976,0.2024,1172522.0],["1986-04-15",0.2024,0.2044,0.2015,0.2034,1295541.0],["1986-04-16",0.2034,0.2063,0.2034,0.2053,1299386.0],["1986-04-17",0.2053,0.2053,0.2015,0.2034,941862.0],["1986-04-18",0.2024,0.2024,0.1995,0.2015,807311.0],["1986-04-21",0.2015,0.2024,0.1986,0.2005,649693.0],["1986-04-22",0.2005,0.2005,0.1937,0.1947,888042.0],["1986-04-23",0.1947,0.1976,0.1927,0.1956,611249.0],["1986-04-24",0.1956,0.1976,0.1918,0.1937,622782.0],["1986-04-25",0.1937,0.1937,0.1879,0.1908,1414716.0],["1986-04-28",0.1908,0.1918,0.1869,0.1889,2218182.0],["1986-04-29",0.1889,0.1898,0.185,0.186,376745.0],["1986-04-30",0.185,0.185,0.1763,0.1763,1941390.0],["1986-05-01",0.1763,0.1782,0.1743,0.1763,2787144.0],["1986-05-02",0.1772,0.1821,0.1772,0.1792,1134079.0],["1986-05-05",0.1792,0.1821,0.1792,0.1811,1499291.0],["1986-05-06",0.1811,0.1821,0.1801,0.1811,1310919.0],["1986-05-07",0.1811,0.186,0.1801,0.185,1372428.0],["1986-05-08",0.185,0.185,0.1821,0.1821,553584.0],["1986-05-09",0.1821,0.1927,0.1811,0.1927,399811.0],["1986-05-12",0.1918,0.1918,0.1889,0.1918,1011060.0],["1986-05-13",0.1908,0.1908,0.1879,0.1898,292170.0],["1986-05-14",0.1898,0.1908,0.1879,0.1908,330613.0],["1986-05-15",0.1908,0.1918,0.1869,0.1869,434410.0],["1986-05-16",0.1869,0.1879,0.1811,0.186,1084103.0],["1986-05-19",0.186,0.1879,0.186,0.186,65354.0],["1986-05-20",0.186,0.1879,0.1831,0.1831,380589.0],["1986-05-21",0.1831,0.186,0.1831,0.1831,280637.0],["1986-05-22",0.1831,0.1908,0.1821,0.1908,961084.0],["1986-05-23",0.1908,0.1966,0.1898,0.1937,2087474.0],["1986-05-27",0.1937,0.1956,0.1908,0.1918,622782.0],["1986-05-28",0.1918,0.1927,0.1889,0.1927,549740.0],["1986-05-29",0.1927,0.1937,0.1908,0.1937,438254.0],["1986-05-30",0.1937,0.1956,0.1937,0.1947,884197.0],["1986-06-02",0.1947,0.1966,0.1937,0.1947,872664.0],["1986-06-03",0.1947,0.1956,0.1927,0.1956,276792.0],["1986-06-04",0.1956,0.1976,0.1947,0.1976,630471.0],["1986-06-05",0.1976,0.1986,0.1966,0.1966,438254.0],["1986-06-06",0.1966,0.2034,0.1966,0.2005,1176367.0],["1986-06-09",0.2005,0.2005,0.1956,0.1966,353679.0],["1986-06-10",0.1956,0.1956,0.1879,0.1889,445943.0],["1986-06-11",0.1889,0.1889,0.185,0.1869,826532.0],["1986-06-12",0.1869,0.1889,0.186,0.1889,1007216.0],["1986-06-13",0.1889,0.1927,0.1889,0.1908,926485.0],["1986-06-16",0.1908,0.1956,0.1908,0.1947,795778.0],["1986-06-17",0.2015,0.2073,0.2015,0.2053,2717946.0],["1986-06-18",0.2053,0.2053,0.1995,0.2015,2452686.0],["1986-06-19",0.2015,0.2024,0.1986,0.2015,1833748.0],["1986-06-20",0.2015,0.2092,0.2015,0.2073,2287380.0],["1986-06-23",0.2073,0.214,0.2063,0.2102,2487285.0],["1986-06-24",0.2131,0.2218,0.2131,0.2199,2648747.0],["1986-06-25",0.2199,0.2228,0.2189,0.2189,1841437.0],["1986-06-26",0.2189,0.2247,0.2179,0.2247,3040870.0],["1986-06-27",0.2247,0.2247,0.2199,0.2208,3102379.0],["1986-06-30",0.2208,0.2228,0.217,0.2199,2214338.0],["1986-07-01",0.2199,0.2218,0.2199,0.2208,761179.0],["1986-07-02",0.2208,0.2208,0.2189,0.2199,991839.0],["1986-07-03",0.2218,0.2237,0.2218,0.2228,1587711.0],["1986-07-07",0.2228,0.2237,0.216,0.217,2575705.0],["1986-07-08",0.214,0.214,0.2082,0.2092,2533417.0],["1986-07-09",0.2092,0.2121,0.2063,0.2111,2568016.0],["1986-07-10",0.2111,0.214,0.2111,0.2131,1130235.0],["1986-07-11",0.216,0.2179,0.216,0.217,1753017.0],["1986-07-14",0.215,0.215,0.2131,0.214,1380117.0],["1986-07-15",0.214,0.216,0.2102,0.2102,553584.0],["1986-07-16",0.2102,0.2131,0.2082,0.2121,718891.0],["1986-07-17",0.2121,0.2179,0.2121,0.2179,434410.0],["1986-07-18",0.2179,0.2189,0.2131,0.215,403655.0],["1986-07-21",0.215,0.217,0.214,0.215,265259.0],["1986-07-22",0.215,0.2179,0.214,0.216,115330.0],["1986-07-23",0.216,0.2199,0.216,0.2179,246038.0],["1986-07-24",0.2179,0.2189,0.217,0.217,199905.0],["1986-07-25",0.217,0.2228,0.216,0.2228,903419.0],["1986-07-28",0.2228,0.2247,0.2208,0.2208,680447.0],["1986-07-29",0.2208,0.2208,0.217,0.217,226816.0],["1986-07-30",0.216,0.216,0.2092,0.2121,876509.0],["1986-07-31",0.2121,0.216,0.2111,0.216,738113.0],["1986-08-01",0.216,0.216,0.2102,0.2102,922641.0],["1986-08-04",0.2102,0.2102,0.2063,0.2092,296014.0],["1986-08-05",0.2092,0.2111,0.2073,0.2102,668914.0],["1986-08-06",0.2102,0.215,0.2102,0.2131,372901.0],["1986-08-07",0.2131,0.214,0.2092,0.2102,465165.0],["1986-08-08",0.2102,0.2102,0.2053,0.2053,434410.0],["1986-08-11",0.2053,0.2092,0.2053,0.2073,365212.0],["1986-08-12",0.2082,0.215,0.2082,0.215,876509.0],["1986-08-13",0.215,0.215,0.2131,0.214,676603.0],["1986-08-14",0.214,0.214,0.2111,0.2131,1218654.0],["1986-08-15",0.2131,0.217,0.2111,0.216,1922168.0],["1986-08-18",0.216,0.217,0.2131,0.2131,1945234.0],["1986-08-19",0.2131,0.217,0.2131,0.217,1341673.0],["1986-08-20",0.217,0.2179,0.216,0.217,626627.0],["1986-08-21",0.217,0.217,0.2131,0.214,1353206.0],["1986-08-22",0.214,0.216,0.2092,0.2102,1187900.0],["1986-08-25",0.2102,0.2111,0.2053,0.2053,576650.0],["1986-08-26",0.2063,0.2092,0.2063,0.2092,1391650.0],["1986-08-27",0.2092,0.2102,0.2073,0.2082,945707.0],["1986-08-28",0.2082,0.2082,0.2053,0.2073,426721.0],["1986-08-29",0.2073,0.2121,0.2053,0.2121,1626154.0],["1986-09-02",0.2121,0.215,0.2111,0.2111,1303230.0],["1986-09-03",0.2111,0.2121,0.2092,0.2102,426721.0],["1986-09-04",0.2102,0.214,0.2092,0.2131,634315.0],["1986-09-05",0.2131,0.215,0.2111,0.2111,868820.0],["1986-09-08",0.2111,0.2131,0.2102,0.2131,722735.0],["1986-09-09",0.2121,0.2121,0.2073,0.2092,1268631.0],["1986-09-10",0.2092,0.2092,0.2063,0.2073,1307074.0],["1986-09-11",0.2073,0.2102,0.2034,0.2034,592028.0],["1986-09-12",0.2015,0.2015,0.1937,0.1937,953395.0],["1986-09-15",0.1937,0.1947,0.1918,0.1918,568962.0],["1986-09-16",0.1918,0.1937,0.1898,0.1918,1457003.0],["1986-09-17",0.1927,0.1937,0.1927,0.1937,261415.0],["1986-09-18",0.1937,0.1976,0.1918,0.1976,2829431.0],["1986-09-19",0.1956,0.1956,0.1908,0.1908,434410.0],["1986-09-22",0.1918,0.1956,0.1918,0.1927,1299386.0],["1986-09-23",0.1937,0.1976,0.1937,0.1976,434410.0],["1986-09-24",0.1976,0.1976,0.1937,0.1947,1726107.0],["1986-09-25",0.1947,0.1956,0.1927,0.1947,480542.0],["1986-09-26",0.1947,0.1966,0.1927,0.1966,192217.0],["1986-09-29",0.1966,0.1976,0.1947,0.1976,142240.0],["1986-09-30",0.1995,0.2034,0.1995,0.2015,576650.0],["1986-10-01",0.2015,0.2024,0.1956,0.1956,761179.0],["1986-10-02",0.1966,0.1986,0.1966,0.1976,238349.0],["1986-10-03",0.1976,0.1986,0.1966,0.1976,96108.0],["1986-10-06",0.1976,0.1976,0.1937,0.1947,438254.0],["1986-10-07",0.1947,0.1947,0.1937,0.1937,1599244.0],["1986-10-08",0.1937,0.1986,0.1937,0.1986,668914.0],["1986-10-09",0.1986,0.2005,0.1976,0.1995,415188.0],["1986-10-10",0.2005,0.2044,0.2005,0.2024,553584.0],["1986-10-13",0.2024,0.2024,0.2015,0.2024,334457.0],["1986-10-14",0.2024,0.2024,0.1995,0.2015,465165.0],["1986-10-15",0.2015,0.2034,0.1995,0.2005,603561.0],["1986-10-16",0.2005,0.2015,0.1918,0.1918,1187900.0],["1986-10-17",0.1918,0.1947,0.1918,0.1918,592028.0],["1986-10-20",0.1918,0.1947,0.1918,0.1918,653537.0],["1986-10-21",0.1918,0.1918,0.1869,0.1869,1687663.0],["1986-10-22",0.1889,0.1927,0.1889,0.1898,4082685.0],["1986-10-23",0.1898,0.1947,0.1869,0.1879,7450323.0],["1986-10-24",0.1889,0.1908,0.1889,0.1908,1045659.0],["1986-10-27",0.1908,0.1995,0.1908,0.1986,1922168.0],["1986-10-28",0.1986,0.1995,0.1966,0.1986,1387805.0],["1986-10-29",0.1986,0.2073,0.1976,0.2024,2856342.0],["1986-10-30",0.2024,0.2024,0.1995,0.2015,784245.0],["1986-10-31",0.2015,0.2082,0.1995,0.2082,2025965.0],["1986-11-03",0.2082,0.2082,0.2053,0.2073,484386.0],["1986-11-04",0.2073,0.216,0.2073,0.2111,3659808.0],["1986-11-05",0.2111,0.216,0.2092,0.214,2325823.0],["1986-11-06",0.214,0.214,0.2092,0.2111,576650.0],["1986-11-07",0.2111,0.2121,0.2073,0.2092,653537.0],["1986-11-10",0.2082,0.2082,0.2063,0.2073,415188.0],["1986-11-11",0.2073,0.2082,0.2063,0.2082,176839.0],["1986-11-12",0.2082,0.2082,0.2063,0.2082,261415.0],["1986-11-13",0.2092,0.214,0.2092,0.2111,1360895.0],["1986-11-14",0.2111,0.2121,0.2082,0.2082,580495.0],["1986-11-17",0.2082,0.2082,0.2053,0.2073,469009.0],["1986-11-18",0.2073,0.2073,0.2024,0.2024,788089.0],["1986-11-19",0.2005,0.2005,0.1966,0.2005,630471.0],["1986-11-20",0.2015,0.2034,0.2015,0.2015,422877.0],["1986-11-21",0.2015,0.2044,0.2015,0.2044,2129762.0],["1986-11-24",0.2044,0.2063,0.2024,0.2044,626627.0],["1986-11-25",0.2044,0.2053,0.2015,0.2044,1207121.0],["1986-11-26",0.2044,0.2063,0.2024,0.2034,380589.0],["1986-11-28",0.2024,0.2024,0.1995,0.2015,472853.0],["1986-12-01",0.2015,0.2044,0.2015,0.2015,230660.0],["1986-12-02",0.2015,0.2092,0.2015,0.2073,930329.0],["1986-12-03",0.2073,0.2073,0.2024,0.2034,1149456.0],["1986-12-04",0.2034,0.2044,0.1995,0.2015,811155.0],["1986-12-05",0.2015,0.2034,0.1995,0.1995,803466.0],["1986-12-08",0.1995,0.2015,0.1947,0.1976,1364739.0],["1986-12-09",0.1976,0.2005,0.1947,0.1986,3340728.0],["1986-12-10",0.1986,0.2005,0.1947,0.2005,1845281.0],["1986-12-11",0.1986,0.1986,0.1956,0.1966,342146.0],["1986-12-12",0.1966,0.1966,0.1937,0.1947,987994.0],["1986-12-15",0.1947,0.1966,0.1898,0.1908,953395.0],["1986-12-16",0.1908,0.1937,0.1898,0.1927,772712.0],["1986-12-17",0.1927,0.1927,0.1918,0.1918,884197.0],["1986-12-18",0.1918,0.2034,0.1908,0.2034,4617047.0],["1986-12-19",0.2034,0.2034,0.1937,0.2005,1718418.0],["1986-12-22",0.2005,0.2024,0.1956,0.1976,1457003.0],["1986-12-23",0.1976,0.1976,0.1937,0.1947,2072097.0],["1986-12-24",0.1947,0.1956,0.1927,0.1937,288325.0],["1986-12-26",0.1927,0.1927,0.1918,0.1927,69198.0],["1986-12-29",0.1927,0.1937,0.1918,0.1927,1237876.0],["1986-12-30",0.1927,0.1937,0.1918,0.1927,2079786.0],["1986-12-31",0.1927,0.1927,0.186,0.1869,2072097.0],["1987-01-02",0.1869,0.1937,0.1869,0.1937,668914.0],["1987-01-05",0.1937,0.1947,0.1927,0.1947,638160.0],["1987-01-06",0.1956,0.2005,0.1956,0.1986,2864030.0],["1987-01-07",0.1986,0.2005,0.1976,0.1995,2452686.0],["1987-01-08",0.1995,0.2015,0.1986,0.2005,2172050.0],["1987-01-09",0.1995,0.1995,0.1966,0.1976,691980.0],["1987-01-12",0.1976,0.1986,0.1956,0.1976,1437782.0],["1987-01-13",0.1976,0.1976,0.1947,0.1976,695825.0],["1987-01-14",0.1976,0.2063,0.1976,0.2053,2491130.0],["1987-01-15",0.2053,0.2082,0.2044,0.2082,757334.0],["1987-01-16",0.2093,0.2122,0.2035,0.2064,1441626.0],["1987-01-19",0.2064,0.2084,0.2064,0.2074,372901.0],["1987-01-20",0.2074,0.2113,0.2074,0.2093,2906318.0],["1987-01-21",0.2093,0.2093,0.2035,0.2035,399811.0],["1987-01-22",0.2035,0.2064,0.2025,0.2064,526674.0],["1987-01-23",0.2064,0.2093,0.2035,0.2035,1522357.0],["1987-01-26",0.2015,0.2015,0.1986,0.1996,888042.0],["1987-01-27",0.1996,0.2015,0.1976,0.1976,1053348.0],["1987-01-28",0.1976,0.1986,0.1947,0.1957,1130235.0],["1987-01-29",0.1957,0.2015,0.1947,0.2006,2483441.0],["1987-01-30",0.2006,0.2064,0.1976,0.1986,3532945.0],["1987-02-02",0.1986,0.2015,0.1986,0.2015,734268.0],["1987-02-03",0.2015,0.2015,0.1996,0.1996,1922168.0],["1987-02-04",0.2006,0.2025,0.2006,0.2025,1510824.0],["1987-02-05",0.2025,0.2074,0.2006,0.2006,4163416.0],["1987-02-06",0.2015,0.2122,0.2015,0.2103,3202332.0],["1987-02-09",0.2103,0.2132,0.2103,0.2103,1245565.0],["1987-02-10",0.2113,0.2171,0.2113,0.2152,2375800.0],["1987-02-11",0.2152,0.2181,0.2142,0.2171,1668442.0],["1987-02-12",0.2171,0.2191,0.2103,0.2113,4167260.0],["1987-02-13",0.2113,0.2113,0.2074,0.2084,1391650.0],["1987-02-17",0.2084,0.2084,0.2045,0.2084,1099480.0],["1987-02-18",0.2084,0.2152,0.2064,0.2142,1583866.0],["1987-02-19",0.2142,0.2142,0.2113,0.2132,618938.0],["1987-02-20",0.2132,0.221,0.2132,0.2191,1856814.0],["1987-02-23",0.2181,0.2181,0.2142,0.2161,1234032.0],["1987-02-24",0.2161,0.221,0.2142,0.2152,1860659.0],["1987-02-25",0.2152,0.2171,0.2142,0.2161,945707.0],["1987-02-26",0.2161,0.2161,0.2103,0.2122,1237876.0],["1987-02-27",0.2122,0.2122,0.2084,0.2103,553584.0],["1987-03-02",0.2093,0.2093,0.2084,0.2084,311391.0],["1987-03-03",0.2084,0.2103,0.2084,0.2084,884197.0],["1987-03-04",0.2084,0.2103,0.2074,0.2084,826532.0],["1987-03-05",0.2084,0.2122,0.2064,0.2064,2410399.0],["1987-03-06",0.2064,0.2084,0.2064,0.2084,1049504.0],["1987-03-09",0.2084,0.2093,0.2074,0.2074,1226343.0],["1987-03-10",0.2074,0.2122,0.2074,0.2122,642004.0],["1987-03-11",0.2103,0.2103,0.2084,0.2084,2248937.0],["1987-03-12",0.2084,0.2084,0.2035,0.2064,3463747.0],["1987-03-13",0.2064,0.2093,0.2064,0.2064,1034126.0],["1987-03-16",0.2064,0.2084,0.1996,0.2045,1714574.0],["1987-03-17",0.2045,0.2074,0.1996,0.1996,1291697.0],["1987-03-18",0.1996,0.2006,0.1908,0.1937,3932756.0],["1987-03-19",0.1957,0.2006,0.1957,0.1996,1745329.0],["1987-03-20",0.1996,0.2006,0.1937,0.1957,895730.0],["1987-03-23",0.1957,0.1967,0.1928,0.1967,3163888.0],["1987-03-24",0.1967,0.2045,0.1957,0.2035,1184055.0],["1987-03-25",0.2054,0.2103,0.2054,0.2103,2548795.0],["1987-03-26",0.2103,0.2103,0.1908,0.1996,4059619.0],["1987-03-27",0.2025,0.2074,0.2025,0.2064,1030282.0],["1987-03-30",0.2054,0.2054,0.1996,0.2035,1041815.0],["1987-03-31",0.2035,0.2035,0.2006,0.2025,453632.0],["1987-04-01",0.2025,0.2045,0.2006,0.2025,638160.0],["1987-04-02",0.2025,0.2045,0.2006,0.2025,672759.0],["1987-04-03",0.2025,0.2084,0.2015,0.2084,1537734.0],["1987-04-06",0.2084,0.2093,0.2035,0.2054,907263.0],["1987-04-07",0.2054,0.2093,0.2025,0.2025,3083157.0],["1987-04-08",0.2025,0.2064,0.2025,0.2064,1068725.0],["1987-04-09",0.2064,0.2064,0.2035,0.2054,795778.0],["1987-04-10",0.2046,0.2046,0.2017,0.2036,388278.0],["1987-04-13",0.2036,0.2036,0.1997,0.2017,1122546.0],["1987-04-14",0.2007,0.2007,0.1919,0.1938,676603.0],["1987-04-15",0.1938,0.1978,0.1919,0.1968,2510351.0],["1987-04-16",0.1968,0.1968,0.1938,0.1958,1064881.0],["1987-04-20",0.1948,0.1948,0.1909,0.1919,2714101.0],["1987-04-21",0.1919,0.1938,0.1899,0.1909,2245092.0],["1987-04-22",0.1909,0.1919,0.1889,0.1909,1157145.0],["1987-04-23",0.1909,0.1909,0.187,0.1889,753490.0],["1987-04-24",0.1889,0.1909,0.185,0.185,1222499.0],["1987-04-27",0.185,0.186,0.1743,0.1772,2883252.0],["1987-04-28",0.1772,0.1782,0.1762,0.1782,3110068.0],["1987-04-29",0.1782,0.1792,0.1743,0.1762,1549267.0],["1987-04-30",0.1762,0.188,0.1723,0.188,3229242.0],["1987-05-01",0.1899,0.1919,0.1899,0.1919,457476.0],["1987-05-04",0.1919,0.1919,0.188,0.1899,426721.0],["1987-05-05",0.1899,0.1909,0.188,0.1899,672759.0],["1987-05-06",0.1899,0.1938,0.1899,0.1899,914952.0],["1987-05-07",0.1899,0.1929,0.188,0.1899,984150.0],["1987-05-08",0.1899,0.1909,0.1889,0.1889,718891.0],["1987-05-11",0.1889,0.2017,0.1889,0.1997,2306602.0],["1987-05-12",0.1987,0.1987,0.1958,0.1958,1168678.0],["1987-05-13",0.1968,0.1987,0.1968,0.1978,665070.0],["1987-05-14",0.1978,0.2007,0.1968,0.1978,568962.0],["1987-05-15",0.1978,0.1987,0.1938,0.1938,1614621.0],["1987-05-18",0.1938,0.1958,0.1919,0.1929,761179.0],["1987-05-19",0.1929,0.1938,0.1792,0.1841,1322452.0],["1987-05-20",0.1821,0.1821,0.1772,0.1792,403655.0],["1987-05-21",0.1792,0.1801,0.1772,0.1801,438254.0],["1987-05-22",0.1801,0.1811,0.1772,0.1801,472853.0],["1987-05-26",0.1801,0.1801,0.1772,0.1801,1076414.0],["1987-05-27",0.1801,0.1831,0.1801,0.1821,3579077.0],["1987-05-28",0.1841,0.187,0.1841,0.187,776556.0],["1987-05-29",0.187,0.188,0.186,0.186,711202.0],["1987-06-01",0.188,0.1929,0.188,0.1909,849598.0],["1987-06-02",0.1909,0.1919,0.188,0.1899,538207.0],["1987-06-03",0.1899,0.1948,0.1899,0.1938,618938.0],["1987-06-04",0.1938,0.1978,0.1938,0.1968,788089.0],["1987-06-05",0.1968,0.1987,0.1938,0.1958,772712.0],["1987-06-08",0.1958,0.1978,0.1958,0.1968,772712.0],["1987-06-09",0.1968,0.1968,0.1958,0.1968,1587711.0],["1987-06-10",0.1968,0.1978,0.1968,0.1968,738113.0],["1987-06-11",0.1968,0.1987,0.1968,0.1978,2560328.0],["1987-06-12",0.1978,0.1987,0.1968,0.1968,684292.0],["1987-06-15",0.1968,0.1978,0.1958,0.1968,2014432.0],["1987-06-16",0.1968,0.1978,0.1958,0.1968,1910635.0],["1987-06-17",0.1997,0.2036,0.1997,0.2007,4647802.0],["1987-06-18",0.2017,0.2046,0.2017,0.2017,1287853.0],["1987-06-19",0.2017,0.2036,0.2007,0.2036,2172050.0],["1987-06-22",0.2036,0.2046,0.2017,0.2046,484386.0],["1987-06-23",0.2046,0.2144,0.2036,0.2115,2152828.0],["1987-06-24",0.2105,0.2105,0.2075,0.2105,1057192.0],["1987-06-25",0.2085,0.2085,0.2056,0.2066,722735.0],["1987-06-26",0.2066,0.2105,0.2056,0.2105,3067780.0],["1987-06-29",0.2105,0.2134,0.2085,0.2095,1111013.0],["1987-06-30",0.2095,0.2134,0.2085,0.2124,1530046.0],["1987-07-01",0.2144,0.2154,0.2144,0.2144,2475752.0],["1987-07-02",0.2154,0.2173,0.2154,0.2154,795778.0],["1987-07-06",0.2164,0.2173,0.2164,0.2173,499764.0],["1987-07-07",0.2173,0.2222,0.2164,0.2183,1407027.0],["1987-07-08",0.2183,0.2213,0.2173,0.2183,941862.0],["1987-07-09",0.2183,0.2222,0.2183,0.2193,2375800.0],["1987-07-10",0.2193,0.2203,0.2173,0.2193,384434.0],["1987-07-13",0.2193,0.2193,0.2154,0.2193,1418560.0],["1987-07-14",0.2193,0.2213,0.2173,0.2203,1483914.0],["1987-07-15",0.2203,0.2213,0.2173,0.2203,580495.0],["1987-07-16",0.2203,0.2222,0.2193,0.2203,945707.0],["1987-07-17",0.2203,0.2222,0.2203,0.2222,392122.0],["1987-07-20",0.2213,0.2213,0.2193,0.2203,542051.0],["1987-07-21",0.2203,0.2271,0.2183,0.2261,1418560.0],["1987-07-22",0.2261,0.2261,0.2222,0.2222,1383961.0],["1987-07-23",0.2222,0.2242,0.2193,0.2193,469009.0],["1987-07-24",0.2193,0.2222,0.2193,0.2222,415188.0],["1987-07-27",0.2222,0.2222,0.2193,0.2222,580495.0],["1987-07-28",0.2222,0.2281,0.2213,0.2271,761179.0],["1987-07-29",0.2271,0.2271,0.2213,0.2242,776556.0],["1987-07-30",0.2242,0.2271,0.2154,0.2154,1364739.0],["1987-07-31",0.2154,0.2232,0.2154,0.2232,1676130.0],["1987-08-03",0.2232,0.2232,0.2203,0.2213,576650.0],["1987-08-04",0.2213,0.2222,0.2203,0.2203,657381.0],["1987-08-05",0.2213,0.2242,0.2213,0.2213,1672286.0],["1987-08-06",0.2213,0.2232,0.2173,0.2213,2406554.0],["1987-08-07",0.2222,0.2242,0.2222,0.2232,403655.0],["1987-08-10",0.2244,0.2283,0.2205,0.2264,1629998.0],["1987-08-11",0.2264,0.2303,0.2254,0.2303,1491602.0],["1987-08-12",0.2303,0.2313,0.2273,0.2303,795778.0],["1987-08-13",0.2303,0.2313,0.2283,0.2313,2371955.0],["1987-08-14",0.2303,0.2303,0.2283,0.2283,976461.0],["1987-08-17",0.2283,0.2313,0.2273,0.2273,903419.0],["1987-08-18",0.2283,0.2303,0.2283,0.2283,588183.0],["1987-08-19",0.2283,0.2313,0.2283,0.2313,488231.0],["1987-08-20",0.2313,0.2313,0.2283,0.2283,303703.0],["1987-08-21",0.2283,0.2313,0.2273,0.2273,1222499.0],["1987-08-24",0.2273,0.2273,0.2244,0.2264,864976.0],["1987-08-25",0.2264,0.2293,0.2234,0.2244,2256625.0],["1987-08-26",0.2244,0.2273,0.2224,0.2224,1357051.0],["1987-08-27",0.2224,0.2244,0.2224,0.2234,791933.0],["1987-08-28",0.2234,0.2244,0.2205,0.2234,818844.0],["1987-08-31",0.2234,0.2254,0.2214,0.2234,3252308.0],["1987-09-01",0.2234,0.2234,0.2214,0.2214,584339.0],["1987-09-02",0.2214,0.2214,0.2175,0.2185,1972144.0],["1987-09-03",0.2185,0.2205,0.2175,0.2175,1168678.0],["1987-09-04",0.2175,0.2195,0.2155,0.2165,1556956.0],["1987-09-08",0.2165,0.2165,0.2116,0.2126,1318607.0],["1987-09-09",0.2126,0.2146,0.2116,0.2126,1687663.0],["1987-09-10",0.2126,0.2155,0.2096,0.2146,987994.0],["1987-09-11",0.2146,0.2205,0.2146,0.2185,722735.0],["1987-09-14",0.2205,0.2244,0.2205,0.2205,734268.0],["1987-09-15",0.2205,0.2224,0.2205,0.2214,745801.0],["1987-09-16",0.2214,0.2234,0.2175,0.2175,542051.0],["1987-09-17",0.2175,0.2195,0.2155,0.2175,653537.0],["1987-09-18",0.2175,0.2195,0.2165,0.2165,588183.0],["1987-09-21",0.2165,0.2195,0.2165,0.2175,388278.0],["1987-09-22",0.2175,0.2185,0.2165,0.2185,357523.0],["1987-09-23",0.2195,0.2224,0.2195,0.2205,480542.0],["1987-09-24",0.2205,0.2214,0.2195,0.2195,830377.0],["1987-09-25",0.2195,0.2244,0.2195,0.2234,907263.0],["1987-09-28",0.2254,0.2323,0.2254,0.2323,1053348.0],["1987-09-29",0.2323,0.2382,0.2313,0.2362,3740539.0],["1987-09-30",0.2362,0.2392,0.2352,0.2382,4159571.0],["1987-10-01",0.2382,0.2411,0.2372,0.2411,1199433.0],["1987-10-02",0.2411,0.2411,0.2401,0.2401,1037971.0],["1987-10-05",0.2401,0.2411,0.2401,0.2401,3017804.0],["1987-10-06",0.2401,0.2401,0.2293,0.2293,1591555.0],["1987-10-07",0.2303,0.2362,0.2303,0.2352,1699196.0],["1987-10-08",0.2352,0.2392,0.2332,0.2362,2156672.0],["1987-10-09",0.2362,0.2382,0.2352,0.2372,1018749.0],["1987-10-12",0.2372,0.2431,0.2372,0.2421,1922168.0],["1987-10-13",0.2421,0.2431,0.2392,0.2421,1460848.0],["1987-10-14",0.2421,0.2431,0.2401,0.2421,899575.0],["1987-10-15",0.2411,0.2411,0.2372,0.2382,2783299.0],["1987-10-16",0.2382,0.2421,0.2264,0.2264,2860186.0],["1987-10-19",0.2224,0.2224,0.2096,0.2116,3502190.0],["1987-10-20",0.2116,0.2126,0.1811,0.1919,7292705.0],["1987-10-21",0.1968,0.2175,0.1968,0.2126,2575705.0],["1987-10-22",0.2047,0.2047,0.2008,0.2037,1518513.0],["1987-10-23",0.2037,0.2037,0.1968,0.1988,2341201.0],["1987-10-26",0.1988,0.1988,0.185,0.186,1360895.0],["1987-10-27",0.186,0.1988,0.1831,0.1831,2302757.0],["1987-10-28",0.1831,0.1831,0.1781,0.1811,1537734.0],["1987-10-29",0.1811,0.189,0.1772,0.188,3087002.0],["1987-10-30",0.1899,0.2057,0.1899,0.2047,2414243.0],["1987-11-02",0.2027,0.2027,0.1899,0.1909,1606932.0],["1987-11-03",0.1909,0.1909,0.187,0.1909,718891.0],["1987-11-04",0.189,0.189,0.184,0.189,1126390.0],["1987-11-05",0.1909,0.1998,0.1909,0.1998,2283536.0],["1987-11-06",0.1988,0.2067,0.1988,0.2067,1676130.0],["1987-11-09",0.2055,0.2055,0.2026,0.2026,891886.0],["1987-11-10",0.2016,0.2036,0.1996,0.2016,1399338.0],["1987-11-11",0.2036,0.2085,0.2036,0.2085,1795305.0],["1987-11-12",0.2085,0.2154,0.2055,0.2085,2591082.0],["1987-11-13",0.2075,0.2105,0.2065,0.2095,791933.0],["1987-11-16",0.2115,0.2115,0.2075,0.2095,1749173.0],["1987-11-17",0.2075,0.2085,0.2055,0.2065,903419.0],["1987-11-18",0.2055,0.2055,0.2006,0.2036,480542.0],["1987-11-19",0.2016,0.2055,0.2006,0.2036,745801.0],["1987-11-20",0.2026,0.2026,0.1976,0.2016,1222499.0],["1987-11-23",0.2006,0.2045,0.2006,0.2036,753490.0],["1987-11-24",0.2026,0.2085,0.2026,0.2065,788089.0],["1987-11-25",0.2085,0.2105,0.2075,0.2105,1703041.0],["1987-11-27",0.2085,0.2095,0.2045,0.2095,630471.0],["1987-11-30",0.206,0.206,0.1927,0.1986,1166115.0],["1987-12-01",0.2016,0.2031,0.1927,0.1927,830377.0],["1987-12-02",0.1942,0.2016,0.1927,0.1986,999527.0],["1987-12-03",0.1956,0.1971,0.1912,0.1956,1048222.0],["1987-12-04",0.1927,0.1956,0.1868,0.1927,930329.0],["1987-12-07",0.1956,0.1971,0.1927,0.1956,943144.0],["1987-12-08",0.1956,0.1986,0.1942,0.1971,251163.0],["1987-12-09",0.2001,0.2031,0.1971,0.2001,1222499.0],["1987-12-10",0.1986,0.1986,0.1942,0.1986,1063600.0],["1987-12-11",0.2001,0.206,0.1971,0.2045,745801.0],["1987-12-14",0.206,0.2105,0.2045,0.2105,650974.0],["1987-12-15",0.2105,0.2253,0.206,0.2253,2091319.0],["1987-12-16",0.2223,0.2253,0.2179,0.2253,4049367.0],["1987-12-17",0.2223,0.2253,0.2208,0.2253,2606460.0],["1987-12-18",0.2253,0.2253,0.2179,0.2194,976461.0],["1987-12-21",0.2223,0.2253,0.2208,0.2223,1486477.0],["1987-12-22",0.2238,0.2253,0.2208,0.2253,1606932.0],["1987-12-23",0.2283,0.2372,0.2268,0.2372,1655627.0],["1987-12-24",0.2372,0.2446,0.2372,0.2416,1309637.0],["1987-12-28",0.2401,0.2401,0.2357,0.2357,1053348.0],["1987-12-29",0.2327,0.2342,0.2312,0.2342,958521.0],["1987-12-30",0.2312,0.2342,0.2312,0.2312,643286.0],["1987-12-31",0.2312,0.2564,0.2312,0.2312,776556.0],["1988-01-04",0.2312,0.2342,0.2283,0.2297,2926821.0],["1988-01-05",0.2283,0.2342,0.2253,0.2253,2488567.0],["1988-01-06",0.2283,0.2312,0.2268,0.2268,1753017.0],["1988-01-07",0.2283,0.2342,0.2253,0.2312,1519794.0],["1988-01-08",0.2342,0.2372,0.2253,0.2253,2444998.0],["1988-01-11",0.2223,0.2253,0.2149,0.2208,776556.0],["1988-01-12",0.2194,0.2194,0.2134,0.2164,658663.0],["1988-01-13",0.2134,0.2149,0.209,0.212,535644.0],["1988-01-14",0.2149,0.2149,0.2134,0.2134,207594.0],["1988-01-15",0.2133,0.2192,0.2133,0.2192,738113.0],["1988-01-18",0.2222,0.2252,0.2192,0.2207,1230188.0],["1988-01-19",0.2207,0.2207,0.2192,0.2207,981587.0],["1988-01-20",0.2237,0.2237,0.2133,0.2133,1586429.0],["1988-01-21",0.2147,0.2192,0.2133,0.2192,102516.0],["1988-01-22",0.2192,0.2222,0.2192,0.2222,125582.0],["1988-01-25",0.2222,0.2252,0.2207,0.2207,1002090.0],["1988-01-26",0.2207,0.2237,0.2192,0.2222,1030282.0],["1988-01-27",0.2207,0.2267,0.2207,0.2207,625345.0],["1988-01-28",0.2222,0.2222,0.2192,0.2207,771430.0],["1988-01-29",0.2207,0.2207,0.2162,0.2207,1783772.0],["1988-02-01",0.2222,0.2237,0.2222,0.2222,1781209.0],["1988-02-02",0.2237,0.2252,0.2207,0.2222,2060564.0],["1988-02-03",0.2207,0.2207,0.2192,0.2192,471572.0],["1988-02-04",0.2192,0.2192,0.2133,0.2133,515141.0],["1988-02-05",0.2133,0.2192,0.2133,0.2162,261415.0],["1988-02-08",0.2147,0.2162,0.2133,0.2147,456195.0],["1988-02-09",0.2162,0.2162,0.2118,0.2118,517704.0],["1988-02-10",0.2133,0.2177,0.2133,0.2162,379308.0],["1988-02-11",0.2147,0.2207,0.2147,0.2207,640723.0],["1988-02-12",0.2207,0.2237,0.2192,0.2207,1732514.0],["1988-02-16",0.2207,0.2207,0.2147,0.2177,630471.0],["1988-02-17",0.2207,0.2207,0.2147,0.2147,1030282.0],["1988-02-18",0.2133,0.2147,0.2088,0.2147,927766.0],["1988-02-19",0.2177,0.2192,0.2162,0.2192,1271194.0],["1988-02-22",0.2192,0.2237,0.2192,0.2207,1050785.0],["1988-02-23",0.2222,0.2237,0.2192,0.2237,1704322.0],["1988-02-24",0.2207,0.2282,0.2192,0.2267,2183583.0],["1988-02-25",0.2267,0.2312,0.2252,0.2297,1360895.0],["1988-02-26",0.2282,0.2297,0.2282,0.2282,886760.0],["1988-02-29",0.2297,0.2341,0.2282,0.2341,461320.0],["1988-03-01",0.2326,0.2341,0.2282,0.2341,438254.0],["1988-03-02",0.2341,0.2371,0.2341,0.2371,348553.0],["1988-03-03",0.2371,0.2371,0.2356,0.2356,1127672.0],["1988-03-04",0.2356,0.2371,0.2356,0.2356,1635124.0],["1988-03-07",0.2356,0.2371,0.2356,0.2356,1924731.0],["1988-03-08",0.2371,0.2386,0.2356,0.2356,120456.0],["1988-03-09",0.2371,0.2386,0.2356,0.2386,1014905.0],["1988-03-10",0.2386,0.2386,0.2371,0.2371,568962.0],["1988-03-11",0.2356,0.2371,0.2356,0.2371,294732.0],["1988-03-14",0.2371,0.2371,0.2326,0.2356,517704.0],["1988-03-15",0.2356,0.2356,0.2326,0.2326,1066163.0],["1988-03-16",0.2356,0.2356,0.2326,0.2341,1729951.0],["1988-03-17",0.2326,0.2371,0.2326,0.2341,1255816.0],["1988-03-18",0.2312,0.2326,0.2267,0.2297,1573615.0],["1988-03-21",0.2312,0.2312,0.2267,0.2297,1473662.0],["1988-03-22",0.2297,0.2297,0.2267,0.2297,2052875.0],["1988-03-23",0.2326,0.2431,0.2326,0.2431,3441962.0],["1988-03-24",0.2431,0.2446,0.2386,0.2416,2252781.0],["1988-03-25",0.2386,0.2431,0.2371,0.2371,1550549.0],["1988-03-28",0.2356,0.2386,0.2312,0.2386,497201.0],["1988-03-29",0.2386,0.2431,0.2371,0.2401,379308.0],["1988-03-30",0.2416,0.2446,0.2401,0.2401,1204559.0],["1988-03-31",0.2386,0.2431,0.2386,0.2416,879071.0],["1988-04-04",0.2416,0.2461,0.2416,0.2431,686855.0],["1988-04-05",0.2416,0.2461,0.2416,0.2431,1071288.0],["1988-04-06",0.2446,0.2505,0.2446,0.249,1788898.0],["1988-04-07",0.2505,0.2625,0.249,0.2565,2916570.0],["1988-04-08",0.2565,0.2595,0.2505,0.255,3047277.0],["1988-04-11",0.2535,0.2535,0.2416,0.2416,1778646.0],["1988-04-12",0.2446,0.2446,0.2386,0.2401,2037498.0],["1988-04-13",0.2431,0.2431,0.2371,0.2401,1745329.0],["1988-04-14",0.2386,0.2386,0.2356,0.2356,566399.0],["1988-04-15",0.2356,0.2356,0.2297,0.2297,707358.0],["1988-04-18",0.2297,0.2297,0.2267,0.2282,1742766.0],["1988-04-19",0.2282,0.2312,0.2267,0.2267,2860186.0],["1988-04-20",0.2237,0.2267,0.2222,0.2252,2173331.0],["1988-04-21",0.2252,0.2312,0.2237,0.2297,1112295.0],["1988-04-22",0.2282,0.2282,0.2267,0.2282,315236.0],["1988-04-25",0.2265,0.2265,0.225,0.2265,920078.0],["1988-04-26",0.2265,0.2296,0.225,0.228,1104606.0],["1988-04-27",0.228,0.2311,0.228,0.228,266541.0],["1988-04-28",0.228,0.2311,0.228,0.2311,248600.0],["1988-04-29",0.228,0.2296,0.228,0.2296,130707.0],["1988-05-02",0.2296,0.2311,0.228,0.2296,340864.0],["1988-05-03",0.2311,0.2311,0.225,0.225,2603897.0],["1988-05-04",0.225,0.2265,0.222,0.2235,820125.0],["1988-05-05",0.2235,0.2235,0.219,0.2205,1753017.0],["1988-05-06",0.2205,0.2205,0.216,0.219,2701287.0],["1988-05-09",0.219,0.219,0.21,0.2175,2450123.0],["1988-05-10",0.219,0.219,0.216,0.219,612531.0],["1988-05-11",0.219,0.219,0.216,0.216,386996.0],["1988-05-12",0.2175,0.2205,0.216,0.219,556147.0],["1988-05-13",0.2175,0.222,0.2175,0.222,507452.0],["1988-05-16",0.2205,0.222,0.219,0.219,707358.0],["1988-05-17",0.222,0.222,0.216,0.2175,661226.0],["1988-05-18",0.216,0.2175,0.2145,0.2145,453632.0],["1988-05-19",0.2145,0.2175,0.2145,0.216,763741.0],["1988-05-20",0.2175,0.2175,0.2145,0.216,389559.0],["1988-05-23",0.2175,0.2175,0.21,0.213,735550.0],["1988-05-24",0.2115,0.2145,0.2115,0.2145,356242.0],["1988-05-25",0.213,0.2145,0.2085,0.21,889323.0],["1988-05-26",0.21,0.21,0.2055,0.207,740675.0],["1988-05-27",0.2055,0.2085,0.204,0.207,1663316.0],["1988-05-31",0.2085,0.2115,0.2085,0.2115,558710.0],["1988-06-01",0.2115,0.2145,0.2115,0.2145,781682.0],["1988-06-02",0.2145,0.216,0.2085,0.2115,530518.0],["1988-06-03",0.2115,0.213,0.21,0.21,699669.0],["1988-06-06",0.2115,0.2115,0.21,0.2115,304984.0],["1988-06-07",0.21,0.2145,0.21,0.213,2004180.0],["1988-06-08",0.2145,0.2205,0.2145,0.2205,2163080.0],["1988-06-09",0.222,0.222,0.2115,0.2115,1460848.0],["1988-06-10",0.213,0.2145,0.2115,0.2145,1214810.0],["1988-06-13",0.2145,0.2145,0.21,0.213,955958.0],["1988-06-14",0.2145,0.2235,0.2145,0.2145,1337829.0],["1988-06-15",0.216,0.216,0.2115,0.216,3436836.0],["1988-06-16",0.2145,0.2145,0.21,0.213,4049367.0],["1988-06-17",0.213,0.219,0.21,0.2115,3088283.0],["1988-06-20",0.2115,0.213,0.21,0.2115,2024684.0],["1988-06-21",0.2115,0.213,0.21,0.21,1588992.0],["1988-06-22",0.21,0.2115,0.204,0.204,2993456.0],["1988-06-23",0.2055,0.207,0.204,0.204,2006743.0],["1988-06-24",0.204,0.204,0.201,0.2025,994402.0],["1988-06-27",0.201,0.204,0.1995,0.201,994402.0],["1988-06-28",0.2025,0.2025,0.1995,0.201,3231805.0],["1988-06-29",0.201,0.201,0.198,0.201,615094.0],["1988-06-30",0.201,0.2055,0.201,0.2055,1886288.0],["1988-07-01",0.2055,0.207,0.201,0.2025,930329.0],["1988-07-05",0.201,0.2055,0.201,0.2025,2116948.0],["1988-07-06",0.2025,0.21,0.201,0.2085,2227152.0],["1988-07-07",0.2085,0.2085,0.2055,0.207,748364.0],["1988-07-08",0.207,0.207,0.2025,0.204,1017468.0],["1988-07-11",0.2025,0.2025,0.1995,0.2025,1027719.0],["1988-07-12",0.201,0.204,0.201,0.204,2550076.0],["1988-07-13",0.204,0.204,0.2025,0.2025,1094354.0],["1988-07-14",0.204,0.2055,0.2025,0.2025,1143049.0],["1988-07-15",0.2025,0.204,0.2025,0.2025,433129.0],["1988-07-18",0.204,0.204,0.1995,0.1995,2506507.0],["1988-07-19",0.1995,0.204,0.1995,0.2025,584339.0],["1988-07-20",0.204,0.2055,0.2025,0.2025,299858.0],["1988-07-21",0.204,0.2055,0.201,0.204,945707.0],["1988-07-22",0.204,0.204,0.2025,0.2025,210157.0],["1988-07-25",0.201,0.201,0.1995,0.201,363930.0],["1988-07-26",0.201,0.201,0.198,0.198,386996.0],["1988-07-27",0.198,0.2025,0.198,0.201,797059.0],["1988-07-28",0.1995,0.2025,0.1995,0.2025,340864.0],["1988-07-29",0.201,0.204,0.201,0.2025,538207.0],["1988-08-01",0.204,0.204,0.198,0.201,2680784.0],["1988-08-02",0.201,0.2025,0.201,0.2025,407500.0],["1988-08-03",0.204,0.207,0.2025,0.207,779119.0],["1988-08-04",0.2055,0.207,0.204,0.204,420314.0],["1988-08-05",0.2055,0.2085,0.2025,0.207,1009779.0],["1988-08-08",0.204,0.2055,0.198,0.198,891886.0],["1988-08-09",0.198,0.2025,0.1965,0.201,3301003.0],["1988-08-10",0.198,0.201,0.1965,0.198,425440.0],["1988-08-11",0.198,0.1995,0.198,0.1995,750927.0],["1988-08-12",0.1995,0.2025,0.1995,0.201,1217373.0],["1988-08-15",0.201,0.204,0.201,0.204,1465973.0],["1988-08-16",0.201,0.204,0.201,0.2025,530518.0],["1988-08-17",0.2025,0.204,0.1995,0.1995,448506.0],["1988-08-18",0.1995,0.204,0.1995,0.2025,2885815.0],["1988-08-19",0.201,0.2055,0.201,0.2055,184528.0],["1988-08-22",0.204,0.207,0.2025,0.2055,1201996.0],["1988-08-23",0.2055,0.2055,0.1995,0.2025,2983205.0],["1988-08-24",0.2025,0.207,0.2025,0.2055,1878599.0],["1988-08-25",0.207,0.207,0.2055,0.2055,510015.0],["1988-08-26",0.2055,0.2055,0.204,0.204,1035408.0],["1988-08-29",0.2055,0.2055,0.204,0.2055,453632.0],["1988-08-30",0.2055,0.2055,0.2025,0.2055,820125.0],["1988-08-31",0.2025,0.2055,0.2025,0.2055,1089229.0],["1988-09-01",0.2055,0.2085,0.2055,0.207,3685437.0],["1988-09-02",0.2085,0.2146,0.2085,0.2146,2024684.0],["1988-09-06",0.2146,0.2146,0.2116,0.2131,1068725.0],["1988-09-07",0.2146,0.2191,0.2146,0.2176,1422404.0],["1988-09-08",0.2176,0.2221,0.2161,0.2221,930329.0],["1988-09-09",0.2206,0.2221,0.2206,0.2221,1419841.0],["1988-09-12",0.2221,0.2221,0.2206,0.2206,363930.0],["1988-09-13",0.2206,0.2221,0.2191,0.2221,287044.0],["1988-09-14",0.2206,0.2237,0.2176,0.2237,1058474.0],["1988-09-15",0.2237,0.2237,0.2206,0.2221,1030282.0],["1988-09-16",0.2237,0.2237,0.2206,0.2221,1576178.0],["1988-09-19",0.2206,0.2221,0.2206,0.2206,123019.0],["1988-09-20",0.2206,0.2267,0.2206,0.2267,489512.0],["1988-09-21",0.2252,0.2342,0.2252,0.2297,2573142.0],["1988-09-22",0.2282,0.2297,0.2252,0.2252,351116.0],["1988-09-23",0.2237,0.2252,0.2221,0.2237,1112295.0],["1988-09-26",0.2237,0.2237,0.2191,0.2191,1360895.0],["1988-09-27",0.2221,0.2252,0.2221,0.2221,302421.0],["1988-09-28",0.2206,0.2252,0.2206,0.2237,492075.0],["1988-09-29",0.2221,0.2252,0.2221,0.2252,617657.0],["1988-09-30",0.2252,0.2267,0.2221,0.2237,433129.0],["1988-10-03",0.2221,0.2267,0.2221,0.2237,691980.0],["1988-10-04",0.2252,0.2267,0.2237,0.2267,392122.0],["1988-10-05",0.2237,0.2237,0.2206,0.2221,1237876.0],["1988-10-06",0.2206,0.2237,0.2206,0.2206,638160.0],["1988-10-07",0.2206,0.2252,0.2206,0.2252,638160.0],["1988-10-10",0.2237,0.2267,0.2237,0.2237,1078977.0],["1988-10-11",0.2282,0.2297,0.2267,0.2267,2924258.0],["1988-10-12",0.2252,0.2267,0.2252,0.2267,802185.0],["1988-10-13",0.2267,0.2267,0.2237,0.2237,481823.0],["1988-10-14",0.2237,0.2252,0.2221,0.2221,481823.0],["1988-10-17",0.2237,0.2252,0.2206,0.2206,1629998.0],["1988-10-18",0.2252,0.2282,0.2237,0.2267,1314763.0],["1988-10-19",0.2267,0.2342,0.2267,0.2312,991839.0],["1988-10-20",0.2297,0.2357,0.2297,0.2342,2414243.0],["1988-10-21",0.2342,0.2388,0.2312,0.2327,4064745.0],["1988-10-24",0.2297,0.2312,0.2221,0.2267,2165643.0],["1988-10-25",0.2267,0.2282,0.2237,0.2252,2386051.0],["1988-10-26",0.2267,0.2267,0.2221,0.2221,640723.0],["1988-10-27",0.2221,0.2221,0.2191,0.2206,691980.0],["1988-10-28",0.2191,0.2221,0.2146,0.2146,1878599.0],["1988-10-31",0.2146,0.2222,0.2146,0.2222,553584.0],["1988-11-01",0.2191,0.2222,0.2191,0.2222,566399.0],["1988-11-02",0.2191,0.2207,0.2176,0.2191,525393.0],["1988-11-03",0.2207,0.2298,0.2191,0.2268,2855060.0],["1988-11-04",0.2268,0.2283,0.2268,0.2283,720172.0],["1988-11-07",0.2313,0.2328,0.2268,0.2268,697106.0],["1988-11-08",0.2283,0.2313,0.2283,0.2298,574088.0],["1988-11-09",0.2283,0.2298,0.2268,0.2283,1048222.0],["1988-11-10",0.2268,0.2283,0.2268,0.2268,2334793.0],["1988-11-11",0.2268,0.2283,0.2252,0.2252,1260942.0],["1988-11-14",0.2252,0.2268,0.2237,0.2237,920078.0],["1988-11-15",0.2252,0.2268,0.2237,0.2252,304984.0],["1988-11-16",0.2237,0.2252,0.2222,0.2222,384434.0],["1988-11-17",0.2222,0.2237,0.2191,0.2191,1245565.0],["1988-11-18",0.2191,0.2222,0.2191,0.2222,671477.0],["1988-11-21",0.2207,0.2222,0.2191,0.2191,512578.0],["1988-11-22",0.2191,0.2222,0.2191,0.2191,456195.0],["1988-11-23",0.2191,0.2237,0.2191,0.2222,235786.0],["1988-11-25",0.2207,0.2207,0.2191,0.2207,87138.0],["1988-11-28",0.2191,0.2252,0.2191,0.2222,363930.0],["1988-11-29",0.2222,0.2252,0.2222,0.2237,117893.0],["1988-11-30",0.2237,0.2328,0.2237,0.2313,735550.0],["1988-12-01",0.2313,0.2328,0.2298,0.2328,461320.0],["1988-12-02",0.2313,0.2328,0.2283,0.2313,474135.0],["1988-12-05",0.2298,0.2298,0.2283,0.2283,217846.0],["1988-12-06",0.2328,0.2328,0.2268,0.2268,1524920.0],["1988-12-07",0.2268,0.2283,0.2268,0.2283,1642813.0],["1988-12-08",0.2268,0.2283,0.2268,0.2283,222971.0],["1988-12-09",0.2252,0.2283,0.2237,0.2268,1119983.0],["1988-12-12",0.2252,0.2268,0.2207,0.2207,2624400.0],["1988-12-13",0.2222,0.2283,0.2222,0.2268,1709448.0],["1988-12-14",0.2252,0.2252,0.2191,0.2222,1094354.0],["1988-12-15",0.2222,0.2252,0.2222,0.2252,832939.0],["1988-12-16",0.2237,0.2237,0.2207,0.2222,463883.0],["1988-12-19",0.2191,0.2237,0.2191,0.2237,1125109.0],["1988-12-20",0.2222,0.2252,0.2222,0.2252,863694.0],["1988-12-21",0.2237,0.2283,0.2237,0.2268,886760.0],["1988-12-22",0.2283,0.2283,0.2268,0.2268,1268631.0],["1988-12-23",0.2268,0.2283,0.2268,0.2283,843191.0],["1988-12-27",0.2283,0.2298,0.2268,0.2298,1514668.0],["1988-12-28",0.2298,0.2298,0.2283,0.2298,120456.0],["1988-12-29",0.2283,0.2313,0.2283,0.2298,638160.0],["1988-12-30",0.2298,0.2359,0.2298,0.2344,691980.0],["1989-01-03",0.2328,0.2359,0.2313,0.2344,479261.0],["1989-01-04",0.2344,0.2359,0.2344,0.2344,363930.0],["1989-01-05",0.2344,0.2344,0.2313,0.2328,1189181.0],["1989-01-06",0.2328,0.2344,0.2298,0.2313,1258379.0],["1989-01-09",0.2313,0.2328,0.2298,0.2298,371619.0],["1989-01-10",0.2298,0.2298,0.2268,0.2268,438254.0],["1989-01-11",0.2283,0.2283,0.2252,0.2283,425440.0],["1989-01-12",0.2268,0.2298,0.2252,0.2252,1645376.0],["1989-01-13",0.2191,0.2237,0.2146,0.2176,4497873.0],["1989-01-16",0.2191,0.2191,0.2146,0.2161,17932546.0],["1989-01-17",0.2131,0.2146,0.2115,0.2131,2931947.0],["1989-01-18",0.2131,0.2131,0.2115,0.2131,3882779.0],["1989-01-19",0.2115,0.2131,0.2115,0.2131,1322452.0],["1989-01-20",0.2115,0.2131,0.2115,0.2131,389559.0],["1989-01-23",0.2101,0.2131,0.2101,0.2131,802185.0],["1989-01-24",0.2116,0.2116,0.2039,0.2039,8721517.0],["1989-01-25",0.2055,0.2101,0.2055,0.207,5799821.0],["1989-01-26",0.2055,0.207,0.2055,0.207,4239021.0],["1989-01-27",0.207,0.2085,0.2039,0.2055,4377417.0],["1989-01-30",0.2085,0.2101,0.207,0.207,2050313.0],["1989-01-31",0.207,0.207,0.2055,0.207,2140014.0],["1989-02-01",0.2085,0.2085,0.207,0.2085,2119511.0],["1989-02-02",0.2085,0.2101,0.207,0.2101,1588992.0],["1989-02-03",0.2101,0.2116,0.2055,0.2055,1465973.0],["1989-02-06",0.207,0.2085,0.2055,0.2085,1565926.0],["1989-02-07",0.207,0.2085,0.207,0.2085,1927294.0],["1989-02-08",0.2085,0.2116,0.2055,0.2116,5112967.0],["1989-02-09",0.2085,0.2101,0.2085,0.2085,674040.0],["1989-02-10",0.207,0.2085,0.207,0.207,2209212.0],["1989-02-13",0.207,0.2085,0.2039,0.2055,5992038.0],["1989-02-14",0.2055,0.2055,0.2009,0.2055,9751799.0],["1989-02-15",0.2039,0.207,0.2039,0.207,1653064.0],["1989-02-16",0.2055,0.207,0.2024,0.2024,3170296.0],["1989-02-17",0.2024,0.2039,0.2024,0.2024,1596681.0],["1989-02-21",0.2039,0.2039,0.2024,0.2039,1632561.0],["1989-02-22",0.2024,0.2039,0.2024,0.2024,740675.0],["1989-02-23",0.2024,0.2039,0.2009,0.2039,1289134.0],["1989-02-24",0.2039,0.2039,0.2009,0.2039,1599244.0],["1989-02-27",0.2024,0.2055,0.2024,0.2039,1209684.0],["1989-02-28",0.2024,0.2055,0.2024,0.2055,1143049.0],["1989-03-01",0.2039,0.2055,0.2009,0.2024,709921.0],["1989-03-02",0.2024,0.2039,0.2009,0.2009,361368.0],["1989-03-03",0.2039,0.2039,0.2009,0.2009,1317326.0],["1989-03-06",0.2024,0.2024,0.2009,0.2009,1335266.0],["1989-03-07",0.2009,0.2039,0.2009,0.2024,1586429.0],["1989-03-08",0.2024,0.2024,0.2009,0.2009,1835030.0],["1989-03-09",0.2009,0.2024,0.2009,0.2024,1442907.0],["1989-03-10",0.2024,0.2039,0.2009,0.2009,973898.0],["1989-03-13",0.2024,0.2039,0.2024,0.2039,548459.0],["1989-03-14",0.2039,0.2039,0.2024,0.2039,381871.0],["1989-03-15",0.2039,0.2039,0.2024,0.2039,1740203.0],["1989-03-16",0.2039,0.207,0.2039,0.207,625345.0],["1989-03-17",0.207,0.2085,0.2039,0.207,2288661.0],["1989-03-20",0.2039,0.2085,0.2039,0.207,797059.0],["1989-03-21",0.207,0.2085,0.2055,0.2055,738113.0],["1989-03-22",0.2055,0.207,0.2024,0.2024,271666.0],["1989-03-23",0.2055,0.2055,0.2024,0.2024,3354824.0],["1989-03-27",0.2039,0.2039,0.2024,0.2024,392122.0],["1989-03-28",0.2055,0.207,0.2039,0.2039,640723.0],["1989-03-29",0.2039,0.207,0.2039,0.2039,704795.0],["1989-03-30",0.2039,0.2055,0.2024,0.2055,599716.0],["1989-03-31",0.2039,0.2085,0.2039,0.207,971336.0],["1989-04-03",0.2101,0.2101,0.207,0.2101,994402.0],["1989-04-04",0.2101,0.2177,0.2101,0.2147,2865312.0],["1989-04-05",0.2147,0.2177,0.2131,0.2162,927766.0],["1989-04-06",0.2162,0.2193,0.2147,0.2147,1455722.0],["1989-04-07",0.2147,0.2208,0.2147,0.2193,2173331.0],["1989-04-10",0.2193,0.2239,0.2193,0.2239,3080595.0],["1989-04-11",0.2239,0.2285,0.2223,0.2285,2142577.0],["1989-04-12",0.2269,0.2331,0.2269,0.23,3177984.0],["1989-04-13",0.2285,0.23,0.2269,0.2269,661226.0],["1989-04-14",0.2285,0.2331,0.2269,0.2315,3421459.0],["1989-04-17",0.23,0.2315,0.2269,0.2285,1458285.0],["1989-04-18",0.2269,0.2315,0.2269,0.2285,1919605.0],["1989-04-19",0.2285,0.2285,0.2269,0.2269,807311.0],["1989-04-20",0.2269,0.2285,0.2254,0.2269,1435219.0],["1989-04-21",0.2254,0.2285,0.2239,0.2269,876509.0],["1989-04-24",0.2255,0.2301,0.2255,0.2286,750927.0],["1989-04-25",0.2286,0.2301,0.227,0.227,617657.0],["1989-04-26",0.227,0.2301,0.224,0.224,566399.0],["1989-04-27",0.227,0.227,0.2224,0.224,694543.0],["1989-04-28",0.227,0.2286,0.2224,0.2255,1699196.0],["1989-05-01",0.224,0.227,0.2224,0.227,187091.0],["1989-05-02",0.2255,0.2255,0.2209,0.2224,786807.0],["1989-05-03",0.2209,0.224,0.2209,0.2224,861131.0],["1989-05-04",0.2224,0.2286,0.2224,0.2286,384434.0],["1989-05-05",0.227,0.2301,0.2255,0.2255,635597.0],["1989-05-08",0.224,0.224,0.2209,0.2224,925204.0],["1989-05-09",0.2209,0.224,0.2209,0.224,433129.0],["1989-05-10",0.2224,0.2255,0.2209,0.2224,276792.0],["1989-05-11",0.2209,0.2224,0.2193,0.2224,486949.0],["1989-05-12",0.2224,0.224,0.2209,0.2209,574088.0],["1989-05-15",0.2209,0.227,0.2209,0.2255,761179.0],["1989-05-16",0.2255,0.2286,0.2255,0.2286,494638.0],["1989-05-17",0.2286,0.2301,0.227,0.2286,2388614.0],["1989-05-18",0.2286,0.2301,0.2286,0.2286,707358.0],["1989-05-19",0.2286,0.2301,0.2286,0.2301,563836.0],["1989-05-22",0.2286,0.2317,0.2286,0.2286,1237876.0],["1989-05-23",0.227,0.2286,0.224,0.224,2122073.0],["1989-05-24",0.224,0.227,0.224,0.227,502327.0],["1989-05-25",0.2286,0.2286,0.2255,0.2255,1020030.0],["1989-05-26",0.2255,0.227,0.2255,0.2255,1314763.0],["1989-05-30",0.227,0.2286,0.2255,0.2255,404937.0],["1989-05-31",0.2255,0.227,0.2255,0.2255,686855.0],["1989-06-01",0.227,0.227,0.2255,0.227,1227625.0],["1989-06-02",0.227,0.2286,0.227,0.227,814999.0],["1989-06-05",0.227,0.2301,0.227,0.2286,735550.0],["1989-06-06",0.2301,0.2301,0.2286,0.2286,1263505.0],["1989-06-07",0.2286,0.2317,0.2286,0.2301,2706413.0],["1989-06-08",0.2301,0.2409,0.2301,0.2363,2834557.0],["1989-06-09",0.2348,0.2363,0.2348,0.2363,1035408.0],["1989-06-12",0.2348,0.2379,0.2332,0.2348,1414716.0],["1989-06-13",0.2348,0.2348,0.2332,0.2348,1414716.0],["1989-06-14",0.2348,0.2363,0.2332,0.2363,602279.0],["1989-06-15",0.2348,0.2348,0.2332,0.2348,258852.0],["1989-06-16",0.2348,0.2363,0.2332,0.2363,1201996.0],["1989-06-19",0.2363,0.2379,0.2332,0.2332,2339919.0],["1989-06-20",0.2332,0.2363,0.2332,0.2348,776556.0],["1989-06-21",0.2348,0.2363,0.2317,0.2332,502327.0],["1989-06-22",0.2317,0.2332,0.2286,0.2317,1545423.0],["1989-06-23",0.2301,0.2332,0.2286,0.2317,2860186.0],["1989-06-26",0.2348,0.2363,0.2332,0.2348,1391650.0],["1989-06-27",0.2332,0.2332,0.2286,0.2317,1878599.0],["1989-06-28",0.2301,0.2332,0.2286,0.2301,1599244.0],["1989-06-29",0.2301,0.2317,0.2301,0.2301,986713.0],["1989-06-30",0.2301,0.2301,0.2286,0.2286,1196870.0],["1989-07-03",0.2286,0.2332,0.2286,0.2317,2673095.0],["1989-07-05",0.2317,0.2348,0.2317,0.2348,1671005.0],["1989-07-06",0.2363,0.2363,0.2348,0.2348,1440345.0],["1989-07-07",0.2348,0.2363,0.2332,0.2348,594591.0],["1989-07-10",0.2348,0.2409,0.2348,0.2409,2229715.0],["1989-07-11",0.2409,0.2487,0.2409,0.244,2065690.0],["1989-07-12",0.2425,0.244,0.2409,0.2425,1043096.0],["1989-07-13",0.2425,0.2425,0.2394,0.2409,420314.0],["1989-07-14",0.2379,0.2394,0.2348,0.2348,246038.0],["1989-07-17",0.2348,0.2394,0.2332,0.2379,607405.0],["1989-07-18",0.2363,0.2379,0.2348,0.2363,1481351.0],["1989-07-19",0.2363,0.2363,0.2348,0.2363,3444525.0],["1989-07-20",0.2348,0.2363,0.2348,0.2348,907263.0],["1989-07-21",0.2348,0.2379,0.2348,0.2363,297295.0],["1989-07-24",0.2363,0.2394,0.2363,0.2379,1148175.0],["1989-07-25",0.2394,0.2394,0.2363,0.2363,779119.0],["1989-07-26",0.2363,0.2394,0.2363,0.2379,1955486.0],["1989-07-27",0.2394,0.2533,0.2363,0.2533,3890468.0],["1989-07-28",0.2533,0.261,0.2518,0.2564,7939835.0],["1989-07-31",0.2548,0.2564,0.2487,0.2533,3416333.0],["1989-08-01",0.2502,0.2564,0.2502,0.2533,2906318.0],["1989-08-02",0.2533,0.2548,0.2502,0.2548,1345518.0],["1989-08-03",0.2564,0.2579,0.2548,0.2564,4003235.0],["1989-08-04",0.2533,0.2579,0.2471,0.2564,4828486.0],["1989-08-07",0.2564,0.2564,0.2533,0.2548,2585957.0],["1989-08-08",0.2533,0.2533,0.2456,0.2502,3090846.0],["1989-08-09",0.2471,0.2471,0.2425,0.2456,1099480.0],["1989-08-10",0.2471,0.2471,0.2394,0.244,1424967.0],["1989-08-11",0.2425,0.2456,0.2425,0.244,738113.0],["1989-08-14",0.2427,0.2427,0.2349,0.2364,2552639.0],["1989-08-15",0.2349,0.2442,0.2349,0.2411,1773520.0],["1989-08-16",0.2396,0.2442,0.2396,0.2411,1240439.0],["1989-08-17",0.2411,0.2442,0.2411,0.2427,538207.0],["1989-08-18",0.2411,0.2427,0.2411,0.2427,363930.0],["1989-08-21",0.2411,0.2411,0.238,0.238,435691.0],["1989-08-22",0.238,0.2411,0.238,0.2396,1601807.0],["1989-08-23",0.2411,0.2473,0.2411,0.2427,2749982.0],["1989-08-24",0.2458,0.2458,0.2411,0.2442,1704322.0],["1989-08-25",0.2442,0.2473,0.2442,0.2473,1965737.0],["1989-08-28",0.2473,0.2473,0.2458,0.2473,1107169.0],["1989-08-29",0.2458,0.2473,0.2442,0.2458,1032845.0],["1989-08-30",0.2442,0.2458,0.2442,0.2442,499764.0],["1989-08-31",0.2427,0.2427,0.2411,0.2427,1419841.0],["1989-09-01",0.2411,0.2442,0.2411,0.2427,963647.0],["1989-09-05",0.2458,0.2473,0.2427,0.2442,3752072.0],["1989-09-06",0.2427,0.2427,0.238,0.2411,510015.0],["1989-09-07",0.2411,0.2442,0.2396,0.2427,4326159.0],["1989-09-08",0.2427,0.2458,0.2427,0.2458,269104.0],["1989-09-11",0.2442,0.2442,0.2396,0.2411,1012342.0],["1989-09-12",0.2396,0.2427,0.2396,0.2396,1573615.0],["1989-09-13",0.2396,0.2396,0.2333,0.2333,1148175.0],["1989-09-14",0.2333,0.2349,0.2333,0.2349,1968300.0],["1989-09-15",0.2349,0.238,0.2333,0.2333,712484.0],["1989-09-18",0.2349,0.238,0.2333,0.2364,458757.0],["1989-09-19",0.2364,0.2364,0.2333,0.2349,2552639.0],["1989-09-20",0.2349,0.238,0.2318,0.2364,848317.0],["1989-09-21",0.2364,0.2364,0.2333,0.2364,802185.0],["1989-09-22",0.2349,0.2364,0.2333,0.2349,2806365.0],["1989-09-25",0.2364,0.238,0.2364,0.238,530518.0],["1989-09-26",0.2349,0.238,0.2349,0.2364,512578.0],["1989-09-27",0.2364,0.238,0.2349,0.2349,615094.0],["1989-09-28",0.2349,0.2364,0.2349,0.2349,386996.0],["1989-09-29",0.2349,0.2364,0.2333,0.2349,848317.0],["1989-10-02",0.2349,0.2349,0.2333,0.2333,735550.0],["1989-10-03",0.2333,0.2349,0.2318,0.2333,1396775.0],["1989-10-04",0.2349,0.2396,0.2349,0.238,1927294.0],["1989-10-05",0.2364,0.2396,0.2349,0.2364,445943.0],["1989-10-06",0.2396,0.2411,0.2364,0.2364,781682.0],["1989-10-09",0.2349,0.2349,0.2333,0.2349,730424.0],["1989-10-10",0.2349,0.2364,0.2349,0.2364,1037971.0],["1989-10-11",0.2333,0.2349,0.2302,0.2318,1786335.0],["1989-10-12",0.2318,0.2364,0.2318,0.2333,2224589.0],["1989-10-13",0.2349,0.2364,0.2224,0.2224,1422404.0],["1989-10-16",0.2022,0.2302,0.2022,0.2302,5743438.0],["1989-10-17",0.2333,0.2396,0.2302,0.238,2255344.0],["1989-10-18",0.238,0.2396,0.2349,0.2396,1542860.0],["1989-10-19",0.2396,0.2427,0.2396,0.2427,917515.0],["1989-10-20",0.2411,0.2489,0.2411,0.2489,2960139.0],["1989-10-23",0.2473,0.2489,0.2411,0.2427,1345518.0],["1989-10-24",0.2411,0.2427,0.238,0.238,1440345.0],["1989-10-25",0.2364,0.2396,0.2349,0.2349,653537.0],["1989-10-26",0.2364,0.2396,0.2364,0.2364,615094.0],["1989-10-27",0.2333,0.2349,0.2271,0.2318,2901192.0],["1989-10-30",0.2336,0.2352,0.232,0.2336,668914.0],["1989-10-31",0.2336,0.243,0.2336,0.2399,2216900.0],["1989-11-01",0.2399,0.2414,0.2383,0.2399,440817.0],["1989-11-02",0.2414,0.2414,0.2367,0.2367,1573615.0],["1989-11-03",0.2367,0.2383,0.2336,0.2367,691980.0],["1989-11-06",0.2367,0.2367,0.232,0.2336,799622.0],["1989-11-07",0.2336,0.2383,0.2336,0.2352,1937545.0],["1989-11-08",0.2336,0.2383,0.232,0.2352,1753017.0],["1989-11-09",0.2336,0.2352,0.232,0.232,2314290.0],["1989-11-10",0.232,0.232,0.2289,0.2305,953395.0],["1989-11-13",0.232,0.232,0.2242,0.2258,886760.0],["1989-11-14",0.2258,0.2258,0.2226,0.2242,1276320.0],["1989-11-15",0.2242,0.2305,0.2242,0.2305,635597.0],["1989-11-16",0.232,0.2352,0.2305,0.2305,415188.0],["1989-11-17",0.2289,0.2383,0.2289,0.2352,986713.0],["1989-11-20",0.2336,0.2352,0.2289,0.2305,1319889.0],["1989-11-21",0.2305,0.232,0.2289,0.2289,1622310.0],["1989-11-22",0.2289,0.232,0.2289,0.2289,176839.0],["1989-11-24",0.2289,0.232,0.2289,0.232,814999.0],["1989-11-27",0.232,0.232,0.2305,0.2305,2378363.0],["1989-11-28",0.2289,0.232,0.2289,0.2305,1012342.0],["1989-11-29",0.2305,0.2352,0.2305,0.232,481823.0],["1989-11-30",0.232,0.232,0.2289,0.2289,963647.0],["1989-12-01",0.2289,0.2305,0.2258,0.2289,1645376.0],["1989-12-04",0.2289,0.2352,0.2289,0.2352,1219936.0],["1989-12-05",0.2352,0.2352,0.232,0.232,781682.0],["1989-12-06",0.2289,0.2305,0.2273,0.2289,784245.0],["1989-12-07",0.2289,0.2352,0.2289,0.2305,730424.0],["1989-12-08",0.2305,0.2367,0.2305,0.2352,484386.0],["1989-12-11",0.2336,0.2336,0.2305,0.2336,263978.0],["1989-12-12",0.2336,0.2336,0.2305,0.2305,246038.0],["1989-12-13",0.2305,0.2336,0.2305,0.232,717609.0],["1989-12-14",0.2305,0.2336,0.2305,0.232,1660753.0],["1989-12-15",0.232,0.232,0.2289,0.2289,1750454.0],["1989-12-18",0.2273,0.2305,0.2273,0.2305,330613.0],["1989-12-19",0.2273,0.2289,0.2226,0.2242,2619274.0],["1989-12-20",0.2242,0.2289,0.2242,0.2289,222971.0],["1989-12-21",0.2258,0.2289,0.2242,0.2258,2006743.0],["1989-12-22",0.2258,0.232,0.2258,0.232,835502.0],["1989-12-26",0.2305,0.2352,0.2305,0.2305,479261.0],["1989-12-27",0.232,0.232,0.2258,0.2273,622782.0],["1989-12-28",0.2305,0.232,0.2258,0.232,315236.0],["1989-12-29",0.232,0.2383,0.232,0.2383,812436.0],["1990-01-02",0.2352,0.2352,0.232,0.2336,428003.0],["1990-01-03",0.2305,0.2336,0.2305,0.2336,1868347.0],["1990-01-04",0.2336,0.2336,0.2289,0.2289,2965264.0],["1990-01-05",0.2305,0.2367,0.2305,0.2336,986713.0],["1990-01-08",0.232,0.2352,0.232,0.232,2137451.0],["1990-01-09",0.232,0.2336,0.2273,0.2305,1335266.0],["1990-01-10",0.2305,0.2336,0.2289,0.232,1893976.0],["1990-01-11",0.2336,0.2446,0.2336,0.243,4110877.0],["1990-01-12",0.2399,0.2414,0.232,0.232,1719700.0],["1990-01-15",0.232,0.2336,0.2305,0.232,653537.0],["1990-01-16",0.2305,0.232,0.2289,0.2305,2937073.0],["1990-01-17",0.2305,0.2383,0.2305,0.2367,3595736.0],["1990-01-18",0.2383,0.2461,0.2383,0.2414,679166.0],["1990-01-19",0.2414,0.243,0.2399,0.2414,502327.0],["1990-01-22",0.237,0.2418,0.2291,0.2291,1481351.0],["1990-01-23",0.2291,0.2354,0.2291,0.2339,530518.0],["1990-01-24",0.2339,0.2339,0.2244,0.2291,4923313.0],["1990-01-25",0.2291,0.2323,0.2275,0.2275,891886.0],["1990-01-26",0.2244,0.2307,0.2228,0.2244,294732.0],["1990-01-29",0.2228,0.2275,0.2212,0.2212,1319889.0],["1990-01-30",0.2212,0.2244,0.2181,0.2228,1588992.0],["1990-01-31",0.2228,0.226,0.2228,0.2244,363930.0],["1990-02-01",0.226,0.226,0.2228,0.2228,807311.0],["1990-02-02",0.2244,0.2244,0.2228,0.2244,576650.0],["1990-02-05",0.2244,0.2275,0.2228,0.2244,551021.0],["1990-02-06",0.2228,0.2244,0.2228,0.2228,233223.0],["1990-02-07",0.2228,0.226,0.2228,0.2244,2193834.0],["1990-02-08",0.2228,0.226,0.2228,0.226,117893.0],["1990-02-09",0.2244,0.2275,0.2228,0.2244,1348080.0],["1990-02-12",0.2244,0.226,0.2244,0.2244,330613.0],["1990-02-13",0.2275,0.2275,0.2244,0.2244,694543.0],["1990-02-14",0.2228,0.226,0.2212,0.2244,1291697.0],["1990-02-15",0.2228,0.2323,0.2228,0.2307,1612058.0],["1990-02-16",0.2307,0.2354,0.2307,0.2339,866257.0],["1990-02-20",0.2339,0.2339,0.2275,0.2291,1381398.0],["1990-02-21",0.2275,0.2323,0.226,0.2307,381871.0],["1990-02-22",0.2307,0.2354,0.2307,0.2339,317798.0],["1990-02-23",0.2307,0.2307,0.2244,0.2275,320361.0],["1990-02-26",0.226,0.226,0.2228,0.2244,535644.0],["1990-02-27",0.2244,0.2307,0.2228,0.2275,773993.0],["1990-02-28",0.226,0.2323,0.226,0.2323,607405.0],["1990-03-01",0.2291,0.2339,0.2275,0.2323,691980.0],["1990-03-02",0.2323,0.2354,0.2307,0.2323,361368.0],["1990-03-05",0.2323,0.2386,0.2291,0.2386,686855.0],["1990-03-06",0.237,0.2418,0.237,0.2418,1509543.0],["1990-03-07",0.2418,0.2418,0.2386,0.2386,630471.0],["1990-03-08",0.2386,0.2402,0.237,0.2402,617657.0],["1990-03-09",0.2402,0.2402,0.2386,0.2402,835502.0],["1990-03-12",0.2386,0.2386,0.237,0.2386,115330.0],["1990-03-13",0.237,0.2386,0.237,0.237,148648.0],["1990-03-14",0.2386,0.2386,0.2339,0.237,799622.0],["1990-03-15",0.2354,0.237,0.2354,0.237,363930.0],["1990-03-16",0.2354,0.2386,0.2354,0.2354,702232.0],["1990-03-19",0.2339,0.2354,0.2339,0.2339,128145.0],["1990-03-20",0.2323,0.237,0.2323,0.2339,176839.0],["1990-03-21",0.2339,0.2339,0.2307,0.2323,379308.0],["1990-03-22",0.2323,0.2323,0.2307,0.2307,743238.0],["1990-03-23",0.2307,0.2339,0.2291,0.2291,671477.0],["1990-03-26",0.2291,0.2339,0.2291,0.2323,735550.0],["1990-03-27",0.2307,0.2339,0.2291,0.2339,932892.0],["1990-03-28",0.2323,0.2323,0.2291,0.2307,192217.0],["1990-03-29",0.2307,0.2323,0.2307,0.2307,699669.0],["1990-03-30",0.2307,0.2307,0.2291,0.2291,1014905.0],["1990-04-02",0.2275,0.2275,0.2244,0.226,410063.0],["1990-04-03",0.226,0.2307,0.226,0.2307,579213.0],["1990-04-04",0.2307,0.2323,0.2275,0.2323,389559.0],["1990-04-05",0.2323,0.2339,0.2307,0.2307,379308.0],["1990-04-06",0.2307,0.2323,0.2307,0.2307,466446.0],["1990-04-09",0.2307,0.2354,0.2291,0.2291,615094.0],["1990-04-10",0.2291,0.2307,0.226,0.2275,740675.0],["1990-04-11",0.226,0.2275,0.226,0.226,5812636.0],["1990-04-12",0.226,0.2275,0.226,0.226,2652592.0],["1990-04-16",0.2275,0.2275,0.226,0.226,566399.0],["1990-04-17",0.226,0.226,0.2228,0.226,2450123.0],["1990-04-18",0.226,0.226,0.2228,0.2244,1143049.0],["1990-04-19",0.2228,0.2275,0.2212,0.2212,1209684.0],["1990-04-20",0.2212,0.2228,0.2212,0.2212,1089229.0],["1990-04-23",0.2216,0.2264,0.2216,0.2248,525393.0],["1990-04-24",0.2264,0.228,0.2264,0.2264,399811.0],["1990-04-25",0.2264,0.228,0.2264,0.2264,889323.0],["1990-04-26",0.2264,0.2296,0.2264,0.228,169151.0],["1990-04-27",0.2296,0.2296,0.228,0.228,376745.0],["1990-04-30",0.228,0.2296,0.228,0.2296,312673.0],["1990-05-01",0.2296,0.2296,0.228,0.228,732987.0],["1990-05-02",0.2296,0.2296,0.2248,0.2248,1753017.0],["1990-05-03",0.2248,0.228,0.2248,0.228,451069.0],["1990-05-04",0.2264,0.2296,0.2264,0.2296,1050785.0],["1990-05-07",0.2312,0.2328,0.2296,0.2312,461320.0],["1990-05-08",0.2312,0.2312,0.2296,0.2296,445943.0],["1990-05-09",0.2296,0.2296,0.2264,0.228,407500.0],["1990-05-10",0.2296,0.2312,0.2264,0.2312,445943.0],["1990-05-11",0.2312,0.2343,0.2312,0.2328,743238.0],["1990-05-14",0.2328,0.2375,0.2312,0.2343,753490.0],["1990-05-15",0.2375,0.2439,0.2375,0.2423,1560800.0],["1990-05-16",0.2407,0.2423,0.2407,0.2407,458757.0],["1990-05-17",0.2423,0.2423,0.2407,0.2407,561273.0],["1990-05-18",0.2407,0.2471,0.2407,0.2471,1399338.0],["1990-05-21",0.2455,0.2455,0.2423,0.2423,681729.0],["1990-05-22",0.2423,0.2423,0.2391,0.2407,858568.0],["1990-05-23",0.2391,0.2391,0.2359,0.2375,343427.0],["1990-05-24",0.2391,0.2423,0.2375,0.2391,843191.0],["1990-05-25",0.2375,0.2391,0.2359,0.2375,315236.0],["1990-05-29",0.2375,0.2375,0.2359,0.2375,779119.0],["1990-05-30",0.2359,0.2407,0.2359,0.2407,2726916.0],["1990-05-31",0.2407,0.2471,0.2407,0.2439,920078.0],["1990-06-01",0.2455,0.2455,0.2423,0.2455,604842.0],["1990-06-04",0.2439,0.2471,0.2423,0.2455,1322452.0],["1990-06-05",0.2471,0.2503,0.2471,0.2487,1591555.0],["1990-06-06",0.2487,0.2487,0.2455,0.2471,715046.0],["1990-06-07",0.2471,0.2471,0.2455,0.2455,340864.0],["1990-06-08",0.2455,0.2455,0.2423,0.2423,832939.0],["1990-06-11",0.2423,0.2439,0.2391,0.2423,358805.0],["1990-06-12",0.2407,0.2423,0.2391,0.2391,633034.0],["1990-06-13",0.2391,0.2407,0.2391,0.2391,966210.0],["1990-06-14",0.2391,0.2407,0.2391,0.2391,199905.0],["1990-06-15",0.2407,0.2407,0.2375,0.2375,822688.0],["1990-06-18",0.2375,0.2391,0.2359,0.2359,515141.0],["1990-06-19",0.2359,0.2407,0.2359,0.2391,971336.0],["1990-06-20",0.2391,0.2407,0.2375,0.2407,848317.0],["1990-06-21",0.2391,0.2423,0.2391,0.2407,1081540.0],["1990-06-22",0.2423,0.2439,0.2407,0.2423,1076414.0],["1990-06-25",0.2423,0.2439,0.2375,0.2407,1253254.0],["1990-06-26",0.2391,0.2407,0.2391,0.2407,384434.0],["1990-06-27",0.2391,0.2391,0.2375,0.2375,820125.0],["1990-06-28",0.2375,0.2407,0.2375,0.2391,1655627.0],["1990-06-29",0.2391,0.2391,0.2375,0.2375,840628.0],["1990-07-02",0.2375,0.2391,0.2375,0.2391,1181493.0],["1990-07-03",0.2375,0.2391,0.2375,0.2391,481823.0],["1990-07-05",0.2391,0.2391,0.2375,0.2375,699669.0],["1990-07-06",0.2375,0.2391,0.2375,0.2375,440817.0],["1990-07-09",0.2407,0.2455,0.2407,0.2455,4372291.0],["1990-07-10",0.2487,0.2519,0.2471,0.2471,2778173.0],["1990-07-11",0.2471,0.2503,0.2471,0.2487,1581304.0],["1990-07-12",0.2503,0.2535,0.2471,0.2535,1465973.0],["1990-07-13",0.2535,0.2551,0.2519,0.2519,620220.0],["1990-07-16",0.2535,0.2583,0.2535,0.2567,1117420.0],["1990-07-17",0.2567,0.2662,0.2567,0.2646,4231332.0],["1990-07-18",0.2614,0.2614,0.2551,0.2583,1163552.0],["1990-07-19",0.2551,0.2583,0.2551,0.2583,402374.0],["1990-07-20",0.2551,0.2583,0.2551,0.2551,999527.0],["1990-07-23",0.2535,0.2535,0.2487,0.2487,317798.0],["1990-07-24",0.2503,0.2503,0.2487,0.2487,389559.0],["1990-07-25",0.2487,0.2519,0.2471,0.2503,484386.0],["1990-07-26",0.2487,0.2487,0.2455,0.2455,717609.0],["1990-07-27",0.2455,0.2471,0.2407,0.2423,894449.0],["1990-07-30",0.2407,0.2423,0.2391,0.2423,92264.0],["1990-07-31",0.2423,0.2423,0.2391,0.2407,325487.0],["1990-08-01",0.2423,0.2423,0.2391,0.2407,297295.0],["1990-08-02",0.2391,0.2407,0.2375,0.2391,791933.0],["1990-08-03",0.2375,0.2391,0.2328,0.2328,1237876.0],["1990-08-06",0.2328,0.2328,0.2184,0.2296,1829904.0],["1990-08-07",0.228,0.2296,0.2264,0.2264,1163552.0],["1990-08-08",0.2232,0.2328,0.2232,0.228,484386.0],["1990-08-09",0.2296,0.2312,0.228,0.2312,138396.0],["1990-08-10",0.2296,0.2328,0.2296,0.2312,110204.0],["1990-08-13",0.2316,0.2364,0.23,0.2364,479261.0],["1990-08-14",0.238,0.2397,0.2364,0.238,217846.0],["1990-08-15",0.238,0.238,0.2316,0.2316,658663.0],["1990-08-16",0.2284,0.2316,0.2252,0.2268,504889.0],["1990-08-17",0.222,0.2284,0.222,0.2268,4385106.0],["1990-08-20",0.2252,0.2284,0.2236,0.2284,709921.0],["1990-08-21",0.2268,0.2268,0.2236,0.2252,2327105.0],["1990-08-22",0.2252,0.2268,0.222,0.222,1437782.0],["1990-08-23",0.2187,0.222,0.2123,0.2187,6532808.0],["1990-08-24",0.2204,0.222,0.2155,0.2171,679166.0],["1990-08-27",0.2171,0.2236,0.2171,0.2171,661226.0],["1990-08-28",0.2139,0.2204,0.2139,0.2171,1442907.0],["1990-08-29",0.2171,0.2171,0.2139,0.2139,2829431.0],["1990-08-30",0.2139,0.2155,0.2107,0.2123,1978552.0],["1990-08-31",0.2107,0.2107,0.2075,0.2107,840628.0],["1990-09-04",0.2107,0.2107,0.2091,0.2091,1127672.0],["1990-09-05",0.2107,0.2107,0.2075,0.2075,2257907.0],["1990-09-06",0.2059,0.2075,0.2043,0.2043,507452.0],["1990-09-07",0.1994,0.2043,0.1962,0.2027,7962901.0],["1990-09-10",0.2043,0.2059,0.1914,0.1914,4057056.0],["1990-09-11",0.1914,0.193,0.1866,0.1914,4159571.0],["1990-09-12",0.1898,0.1994,0.1882,0.1978,2460375.0],["1990-09-13",0.1946,0.1978,0.193,0.1946,3126727.0],["1990-09-14",0.1946,0.1946,0.193,0.193,1096917.0],["1990-09-17",0.1898,0.193,0.1866,0.193,925204.0],["1990-09-18",0.1914,0.193,0.1882,0.1882,1435219.0],["1990-09-19",0.1882,0.1898,0.1866,0.1898,4072433.0],["1990-09-20",0.1898,0.1898,0.1866,0.1866,417751.0],["1990-09-21",0.1898,0.1914,0.1882,0.1914,863694.0],["1990-09-24",0.1914,0.1914,0.1801,0.1801,3598298.0],["1990-09-25",0.1801,0.1914,0.1737,0.1866,1217373.0],["1990-09-26",0.1866,0.1882,0.1817,0.1817,156336.0],["1990-09-27",0.1817,0.1817,0.1641,0.1673,10492474.0],["1990-09-28",0.1673,0.1705,0.1657,0.1705,4825923.0],["1990-10-01",0.1705,0.1753,0.1673,0.1689,650974.0],["1990-10-02",0.1721,0.1737,0.1705,0.1721,1932420.0],["1990-10-03",0.1721,0.1737,0.1673,0.1673,2283536.0],["1990-10-04",0.1657,0.1673,0.1657,0.1673,1004653.0],["1990-10-05",0.1657,0.1673,0.1592,0.1608,722735.0],["1990-10-08",0.1641,0.1673,0.1641,0.1657,1309637.0],["1990-10-09",0.1608,0.1689,0.1592,0.1673,1517231.0],["1990-10-10",0.1673,0.1673,0.1624,0.1641,438254.0],["1990-10-11",0.1657,0.1689,0.1608,0.1657,2134888.0],["1990-10-12",0.1657,0.1673,0.1608,0.1673,1722263.0],["1990-10-15",0.1657,0.1657,0.1624,0.1657,2306602.0],["1990-10-16",0.1657,0.1657,0.1608,0.1608,1089229.0],["1990-10-17",0.1608,0.1641,0.1608,0.1641,1276320.0],["1990-10-18",0.1624,0.1641,0.1592,0.1592,7460575.0],["1990-10-19",0.1592,0.1608,0.156,0.1592,1665879.0],["1990-10-22",0.1592,0.1592,0.1544,0.156,2160517.0],["1990-10-23",0.1576,0.1641,0.1576,0.1624,1114857.0],["1990-10-24",0.1641,0.1657,0.1624,0.1657,522830.0],["1990-10-25",0.1624,0.1657,0.1592,0.1608,1168678.0],["1990-10-26",0.1624,0.1624,0.156,0.1576,1222499.0],["1990-10-29",0.1581,0.163,0.1581,0.1597,1158427.0],["1990-10-30",0.1614,0.1614,0.1565,0.1565,1360895.0],["1990-10-31",0.1597,0.1614,0.1565,0.1597,940581.0],["1990-11-01",0.1581,0.1597,0.1565,0.1597,348553.0],["1990-11-02",0.1581,0.1597,0.1565,0.1565,1004653.0],["1990-11-05",0.1581,0.1597,0.1581,0.1597,938018.0],["1990-11-06",0.1614,0.163,0.1581,0.1581,2352734.0],["1990-11-07",0.1597,0.1597,0.1565,0.1597,1435219.0],["1990-11-08",0.1581,0.1597,0.1581,0.1581,643286.0],["1990-11-09",0.1581,0.163,0.1581,0.1597,1847844.0],["1990-11-12",0.1565,0.1614,0.1548,0.1597,2365548.0],["1990-11-13",0.1581,0.1614,0.1581,0.1614,3080595.0],["1990-11-14",0.1597,0.1711,0.1597,0.1711,1571052.0],["1990-11-15",0.1728,0.1809,0.1695,0.1793,2501381.0],["1990-11-16",0.1793,0.1891,0.1793,0.1858,3467591.0],["1990-11-19",0.1826,0.1842,0.176,0.1777,827814.0],["1990-11-20",0.1793,0.1809,0.176,0.176,1337829.0],["1990-11-21",0.1744,0.1777,0.1728,0.1744,630471.0],["1990-11-23",0.1728,0.1744,0.1711,0.1728,240912.0],["1990-11-26",0.1711,0.176,0.1711,0.176,609968.0],["1990-11-27",0.1744,0.1826,0.1744,0.1826,686855.0],["1990-11-28",0.1826,0.1826,0.1777,0.1809,927766.0],["1990-11-29",0.176,0.1809,0.176,0.1809,999527.0],["1990-11-30",0.1809,0.1809,0.1793,0.1809,356242.0],["1990-12-03",0.1793,0.1809,0.1793,0.1809,2268158.0],["1990-12-04",0.1809,0.1809,0.176,0.1793,722735.0],["1990-12-05",0.1793,0.1793,0.176,0.1777,802185.0],["1990-12-06",0.1793,0.1809,0.1744,0.1744,1184055.0],["1990-12-07",0.176,0.1793,0.1744,0.1777,1186618.0],["1990-12-10",0.1728,0.1744,0.1695,0.1711,2327105.0],["1990-12-11",0.1728,0.176,0.1711,0.1744,781682.0],["1990-12-12",0.1777,0.1826,0.1777,0.1809,1027719.0],["1990-12-13",0.1826,0.1826,0.1793,0.1826,3160044.0],["1990-12-14",0.1826,0.1842,0.1809,0.1826,4290279.0],["1990-12-17",0.1826,0.1842,0.1809,0.1826,971336.0],["1990-12-18",0.1809,0.1826,0.1777,0.1826,868820.0],["1990-12-19",0.1809,0.1858,0.1793,0.1842,1832467.0],["1990-12-20",0.1826,0.1842,0.1809,0.1842,1199433.0],["1990-12-21",0.1809,0.1842,0.1777,0.1809,1975989.0],["1990-12-24",0.1826,0.1826,0.1744,0.1744,397248.0],["1990-12-26",0.176,0.1793,0.1744,0.1793,817562.0],["1990-12-27",0.1809,0.1809,0.1793,0.1793,1086666.0],["1990-12-28",0.1793,0.1809,0.1793,0.1793,515141.0],["1990-12-31",0.1793,0.1809,0.1793,0.1793,732987.0],["1991-01-02",0.1793,0.1826,0.1793,0.1826,592028.0],["1991-01-03",0.1809,0.1826,0.1809,0.1826,235786.0],["1991-01-04",0.1809,0.1809,0.1793,0.1809,732987.0],["1991-01-07",0.1793,0.1826,0.1777,0.1777,1517231.0],["1991-01-08",0.1777,0.1809,0.1777,0.1809,622782.0],["1991-01-09",0.1809,0.1826,0.1793,0.1809,643286.0],["1991-01-10",0.1793,0.1809,0.1777,0.1777,394685.0],["1991-01-11",0.1777,0.1793,0.1744,0.1744,1322452.0],["1991-01-14",0.1728,0.1744,0.1711,0.1728,297295.0],["1991-01-15",0.1728,0.1744,0.1711,0.1744,110204.0],["1991-01-16",0.1728,0.1728,0.1663,0.1728,425440.0],["1991-01-17",0.1744,0.1809,0.1728,0.1728,689418.0],["1991-01-18",0.1733,0.1766,0.1733,0.175,202468.0],["1991-01-21",0.1766,0.1816,0.1766,0.1799,440817.0],["1991-01-22",0.1816,0.1832,0.1766,0.1783,1440345.0],["1991-01-23",0.1783,0.1783,0.1717,0.175,797059.0],["1991-01-24",0.1766,0.1816,0.1766,0.1799,856005.0],["1991-01-25",0.1816,0.1832,0.1799,0.1799,415188.0],["1991-01-28",0.1832,0.1832,0.1816,0.1832,1366021.0],["1991-01-29",0.1832,0.1832,0.1799,0.1816,1886288.0],["1991-01-30",0.1816,0.1832,0.1799,0.1832,2880689.0],["1991-01-31",0.1832,0.1849,0.1832,0.1849,1773520.0],["1991-02-01",0.1849,0.1981,0.1849,0.1948,4889995.0],["1991-02-04",0.1948,0.1997,0.1948,0.1948,2688472.0],["1991-02-05",0.1981,0.203,0.1948,0.203,1496728.0],["1991-02-06",0.2014,0.2047,0.1981,0.1997,402374.0],["1991-02-07",0.1981,0.2113,0.1981,0.2063,2626963.0],["1991-02-08",0.208,0.2129,0.208,0.2129,2273284.0],["1991-02-11",0.2162,0.2278,0.2162,0.2245,3903282.0],["1991-02-12",0.2228,0.2228,0.2129,0.2129,1978552.0],["1991-02-13",0.2129,0.2162,0.2129,0.2146,1660753.0],["1991-02-14",0.2146,0.2195,0.2129,0.2146,1232750.0],["1991-02-15",0.2162,0.2162,0.2113,0.2129,386996.0],["1991-02-19",0.2129,0.2179,0.2129,0.2179,1712011.0],["1991-02-20",0.2162,0.2179,0.2129,0.2146,745801.0],["1991-02-21",0.2162,0.2162,0.203,0.2063,530518.0],["1991-02-22",0.2047,0.2096,0.2047,0.208,1286571.0],["1991-02-25",0.2063,0.208,0.1981,0.2014,1424967.0],["1991-02-26",0.1997,0.203,0.1981,0.1981,840628.0],["1991-02-27",0.1981,0.2014,0.1981,0.1997,1002090.0],["1991-02-28",0.203,0.203,0.1997,0.203,497201.0],["1991-03-01",0.2014,0.203,0.1997,0.1997,640723.0],["1991-03-04",0.203,0.2047,0.1981,0.2014,886760.0],["1991-03-05",0.2047,0.2047,0.1997,0.2014,640723.0],["1991-03-06",0.2014,0.203,0.1981,0.1981,1353206.0],["1991-03-07",0.1948,0.1964,0.1882,0.1915,3554729.0],["1991-03-08",0.1898,0.1915,0.1882,0.1915,1260942.0],["1991-03-11",0.1915,0.1915,0.1816,0.1849,894449.0],["1991-03-12",0.1832,0.1832,0.1799,0.1799,3552166.0],["1991-03-13",0.1799,0.1799,0.1733,0.1766,7993656.0],["1991-03-14",0.1766,0.1783,0.175,0.1766,2537262.0],["1991-03-15",0.1766,0.1882,0.175,0.1882,2355296.0],["1991-03-18",0.1849,0.1865,0.1816,0.1865,1401901.0],["1991-03-19",0.1865,0.1865,0.1816,0.1865,463883.0],["1991-03-20",0.1865,0.1865,0.1783,0.1799,1037971.0],["1991-03-21",0.1832,0.1865,0.1799,0.1865,2696161.0],["1991-03-22",0.1849,0.1915,0.1849,0.1915,2283536.0],["1991-03-25",0.1931,0.1997,0.1931,0.1997,1148175.0],["1991-03-26",0.1981,0.2014,0.1964,0.2014,643286.0],["1991-03-27",0.1997,0.2063,0.1997,0.2063,543333.0],["1991-03-28",0.2063,0.2063,0.1997,0.2014,1463411.0],["1991-04-01",0.1997,0.1997,0.1948,0.1981,1260942.0],["1991-04-02",0.1964,0.203,0.1964,0.203,2901192.0],["1991-04-03",0.2047,0.2047,0.1981,0.1981,474135.0],["1991-04-04",0.1997,0.2014,0.1964,0.1997,1471099.0],["1991-04-05",0.2014,0.2014,0.1964,0.1964,830377.0],["1991-04-08",0.1981,0.1981,0.1964,0.1964,791933.0],["1991-04-09",0.1964,0.1981,0.1964,0.1981,533081.0],["1991-04-10",0.1964,0.1981,0.1964,0.1981,1742766.0],["1991-04-11",0.1964,0.1997,0.1948,0.1964,1396775.0],["1991-04-12",0.1964,0.1964,0.1915,0.1931,702232.0],["1991-04-15",0.1915,0.1964,0.1915,0.1948,561273.0],["1991-04-16",0.1948,0.1948,0.1898,0.1948,1819652.0],["1991-04-17",0.1948,0.1948,0.1898,0.1931,2934510.0],["1991-04-18",0.1931,0.1981,0.1915,0.1964,991839.0],["1991-04-19",0.1948,0.2014,0.1948,0.2014,458757.0],["1991-04-22",0.2019,0.2019,0.1919,0.1936,1158427.0],["1991-04-23",0.1936,0.1969,0.1936,0.1969,415188.0],["1991-04-24",0.1969,0.1986,0.1952,0.1969,1020030.0],["1991-04-25",0.1952,0.1969,0.1952,0.1952,671477.0],["1991-04-26",0.1936,0.1969,0.1936,0.1969,453632.0],["1991-04-29",0.1952,0.1986,0.1902,0.1919,1578741.0],["1991-04-30",0.1936,0.1952,0.1902,0.1919,658663.0],["1991-05-01",0.1902,0.1936,0.1869,0.1902,1032845.0],["1991-05-02",0.1919,0.1952,0.1902,0.1936,1373709.0],["1991-05-03",0.1919,0.1936,0.1902,0.1936,986713.0],["1991-05-06",0.1919,0.1919,0.1869,0.1902,1258379.0],["1991-05-07",0.1886,0.1902,0.1869,0.1886,6043296.0],["1991-05-08",0.1869,0.1902,0.1869,0.1886,10184927.0],["1991-05-09",0.1886,0.1902,0.1886,0.1902,3044714.0],["1991-05-10",0.1886,0.1902,0.1869,0.1886,3626490.0],["1991-05-13",0.1902,0.1902,0.1886,0.1902,1184055.0],["1991-05-14",0.1902,0.1902,0.1886,0.1902,363930.0],["1991-05-15",0.1886,0.1902,0.1869,0.1869,722735.0],["1991-05-16",0.1869,0.1886,0.1869,0.1869,3119038.0],["1991-05-17",0.1886,0.1886,0.1852,0.1869,4169823.0],["1991-05-20",0.1852,0.1869,0.1852,0.1869,456195.0],["1991-05-21",0.1852,0.1869,0.1852,0.1852,415188.0],["1991-05-22",0.1852,0.1902,0.1852,0.1886,861131.0],["1991-05-23",0.1902,0.1919,0.1886,0.1886,625345.0],["1991-05-24",0.1886,0.2003,0.1869,0.2003,1727388.0],["1991-05-28",0.2003,0.2086,0.1969,0.2003,1501854.0],["1991-05-29",0.1986,0.2003,0.1969,0.1986,1119983.0],["1991-05-30",0.1986,0.2019,0.1986,0.1986,1114857.0],["1991-05-31",0.1969,0.1986,0.1969,0.1986,548459.0],["1991-06-03",0.1969,0.1986,0.1936,0.1986,527955.0],["1991-06-04",0.1969,0.1986,0.1952,0.1969,886760.0],["1991-06-05",0.1986,0.2019,0.1969,0.2019,1027719.0],["1991-06-06",0.2019,0.2136,0.2019,0.2103,3416333.0],["1991-06-07",0.2103,0.2119,0.2069,0.2086,891886.0],["1991-06-10",0.2119,0.2119,0.2086,0.2086,689418.0],["1991-06-11",0.2103,0.2103,0.2069,0.2086,2483441.0],["1991-06-12",0.2069,0.2153,0.2069,0.2103,5005325.0],["1991-06-13",0.2086,0.2153,0.2086,0.2103,3662371.0],["1991-06-14",0.2119,0.2186,0.2103,0.2186,1506980.0],["1991-06-17",0.2186,0.2286,0.2169,0.2253,3585484.0],["1991-06-18",0.2219,0.2253,0.2203,0.2219,2967827.0],["1991-06-19",0.2203,0.2219,0.2186,0.2203,1232750.0],["1991-06-20",0.2219,0.2253,0.2203,0.2253,2396303.0],["1991-06-21",0.2253,0.2253,0.2219,0.2236,950832.0],["1991-06-24",0.2236,0.227,0.2236,0.2236,2655155.0],["1991-06-25",0.2236,0.2236,0.2219,0.2219,1020030.0],["1991-06-26",0.2236,0.2236,0.2203,0.2203,2150265.0],["1991-06-27",0.2219,0.2236,0.2203,0.2236,856005.0],["1991-06-28",0.2236,0.2236,0.2203,0.2236,1119983.0],["1991-07-01",0.2203,0.2236,0.2203,0.2219,353679.0],["1991-07-02",0.2186,0.2203,0.2136,0.2186,807311.0],["1991-07-03",0.2153,0.2169,0.2119,0.2136,917515.0],["1991-07-05",0.2119,0.2169,0.2119,0.2169,656100.0],["1991-07-08",0.2153,0.2169,0.2119,0.2169,866257.0],["1991-07-09",0.2153,0.2169,0.2136,0.2153,489512.0],["1991-07-10",0.2169,0.2169,0.2136,0.2136,251163.0],["1991-07-11",0.2136,0.2169,0.2119,0.2119,1453159.0],["1991-07-12",0.2119,0.2136,0.2119,0.2136,630471.0],["1991-07-15",0.2119,0.2136,0.2103,0.2119,850880.0],["1991-07-16",0.2119,0.2136,0.2119,0.2119,1432656.0],["1991-07-17",0.2119,0.2136,0.2119,0.2119,668914.0],["1991-07-18",0.2119,0.2136,0.2119,0.2119,1348080.0],["1991-07-19",0.2136,0.2136,0.2053,0.2069,3852025.0],["1991-07-22",0.2053,0.2086,0.2036,0.2036,638160.0],["1991-07-23",0.2036,0.2036,0.2019,0.2019,351116.0],["1991-07-24",0.2003,0.2036,0.2003,0.2003,2673095.0],["1991-07-25",0.2003,0.2019,0.2003,0.2019,2534699.0],["1991-07-26",0.2019,0.2019,0.1969,0.1969,1278882.0],["1991-07-29",0.1969,0.2003,0.1952,0.1986,945707.0],["1991-07-30",0.1986,0.2003,0.1969,0.1986,297295.0],["1991-07-31",0.1986,0.2069,0.1986,0.2053,676603.0],["1991-08-01",0.2053,0.2053,0.2019,0.2036,269104.0],["1991-08-02",0.2053,0.2053,0.2003,0.2019,525393.0],["1991-08-05",0.2003,0.2019,0.2003,0.2003,428003.0],["1991-08-06",0.2019,0.2019,0.1969,0.1986,1096917.0],["1991-08-07",0.1969,0.2003,0.1969,0.1969,773993.0],["1991-08-08",0.1986,0.2019,0.1969,0.2003,648411.0],["1991-08-09",0.2019,0.2019,0.2003,0.2019,363930.0],["1991-08-12",0.2008,0.2042,0.1992,0.2008,1893976.0],["1991-08-13",0.1992,0.2042,0.1992,0.2025,2949887.0],["1991-08-14",0.2008,0.2025,0.1975,0.1992,1914479.0],["1991-08-15",0.1992,0.2008,0.1992,0.2008,1114857.0],["1991-08-16",0.1992,0.2025,0.1992,0.2008,2780736.0],["1991-08-19",0.1975,0.2025,0.1941,0.2008,638160.0],["1991-08-20",0.2042,0.2059,0.2008,0.2008,686855.0],["1991-08-21",0.2025,0.2042,0.2025,0.2025,991839.0],["1991-08-22",0.2025,0.2042,0.2008,0.2008,538207.0],["1991-08-23",0.2008,0.211,0.2008,0.2093,1119983.0],["1991-08-26",0.211,0.2143,0.211,0.2143,479261.0],["1991-08-27",0.2127,0.2194,0.2127,0.2177,597154.0],["1991-08-28",0.216,0.2177,0.216,0.216,517704.0],["1991-08-29",0.216,0.216,0.211,0.2127,920078.0],["1991-08-30",0.2127,0.2143,0.2127,0.2143,814999.0],["1991-09-03",0.216,0.216,0.2127,0.2143,889323.0],["1991-09-04",0.2127,0.2127,0.2093,0.2093,1071288.0],["1991-09-05",0.211,0.211,0.2076,0.2076,325487.0],["1991-09-06",0.2076,0.2076,0.2076,0.2076,561273.0],["1991-09-09",0.211,0.211,0.2059,0.2059,307547.0],["1991-09-10",0.2076,0.2076,0.2042,0.2042,1435219.0],["1991-09-11",0.2042,0.2059,0.2042,0.2042,328050.0],["1991-09-12",0.2042,0.2059,0.2008,0.2025,574088.0],["1991-09-13",0.2025,0.2025,0.2008,0.2008,3003708.0],["1991-09-16",0.1992,0.2025,0.1992,0.1992,240912.0],["1991-09-17",0.1992,0.2008,0.1992,0.1992,281918.0],["1991-09-18",0.1992,0.2008,0.1992,0.1992,330613.0],["1991-09-19",0.2008,0.2025,0.1992,0.2008,415188.0],["1991-09-20",0.2008,0.2025,0.1992,0.2008,348553.0],["1991-09-23",0.2025,0.2025,0.1992,0.2025,233223.0],["1991-09-24",0.2008,0.2025,0.1992,0.2025,843191.0],["1991-09-25",0.2042,0.2042,0.2008,0.2008,246038.0],["1991-09-26",0.2025,0.2025,0.1958,0.1992,553584.0],["1991-09-27",0.1958,0.1975,0.1941,0.1941,233223.0],["1991-09-30",0.1924,0.1924,0.1907,0.1924,725298.0],["1991-10-01",0.1907,0.1924,0.1907,0.1924,358805.0],["1991-10-02",0.1907,0.1941,0.1907,0.1924,715046.0],["1991-10-03",0.1941,0.1941,0.1857,0.189,510015.0],["1991-10-04",0.1873,0.1873,0.184,0.1857,630471.0],["1991-10-07",0.1873,0.1873,0.1806,0.1806,545896.0],["1991-10-08",0.184,0.1924,0.184,0.189,927766.0],["1991-10-09",0.189,0.1958,0.189,0.1924,861131.0],["1991-10-10",0.1907,0.1958,0.1907,0.1958,166588.0],["1991-10-11",0.1941,0.1958,0.1907,0.1907,215283.0],["1991-10-14",0.1907,0.1924,0.189,0.1924,176839.0],["1991-10-15",0.1924,0.1924,0.1907,0.1907,279355.0],["1991-10-16",0.1907,0.1941,0.189,0.189,1109732.0],["1991-10-17",0.1873,0.1907,0.1873,0.1907,707358.0],["1991-10-18",0.1924,0.1924,0.184,0.1873,799622.0],["1991-10-21",0.1857,0.189,0.184,0.1857,2427057.0],["1991-10-22",0.1857,0.1857,0.184,0.1857,756053.0],["1991-10-23",0.184,0.189,0.184,0.1857,1240439.0],["1991-10-24",0.1873,0.1873,0.1857,0.1873,863694.0],["1991-10-25",0.1857,0.1873,0.1857,0.1873,171714.0],["1991-10-28",0.188,0.1914,0.188,0.1897,966210.0],["1991-10-29",0.1897,0.1914,0.188,0.1897,566399.0],["1991-10-30",0.1897,0.1897,0.188,0.1897,1868347.0],["1991-10-31",0.1897,0.1914,0.1897,0.1914,486949.0],["1991-11-01",0.1914,0.1948,0.1914,0.1931,4041679.0],["1991-11-04",0.1931,0.1948,0.1931,0.1931,458757.0],["1991-11-05",0.1931,0.1965,0.1931,0.1965,1255816.0],["1991-11-06",0.1965,0.1982,0.1948,0.1948,530518.0],["1991-11-07",0.1948,0.1982,0.1948,0.1948,1519794.0],["1991-11-08",0.1931,0.1965,0.1931,0.1965,358805.0],["1991-11-11",0.1948,0.1965,0.1931,0.1948,2967827.0],["1991-11-12",0.1931,0.1965,0.1931,0.1948,1199433.0],["1991-11-13",0.1931,0.1948,0.1931,0.1931,356242.0],["1991-11-14",0.1931,0.1948,0.1914,0.1914,1571052.0],["1991-11-15",0.1914,0.1931,0.188,0.1897,958521.0],["1991-11-18",0.1914,0.1914,0.1897,0.1897,356242.0],["1991-11-19",0.1914,0.1914,0.188,0.1914,694543.0],["1991-11-20",0.1897,0.1914,0.1897,0.1897,735550.0],["1991-11-21",0.188,0.1914,0.188,0.1914,202468.0],["1991-11-22",0.188,0.1914,0.188,0.1914,691980.0],["1991-11-25",0.1897,0.1897,0.188,0.1897,894449.0],["1991-11-26",0.188,0.1914,0.1863,0.188,1345518.0],["1991-11-27",0.1897,0.1914,0.1897,0.1914,6753217.0],["1991-11-29",0.1897,0.1948,0.1897,0.1931,2762796.0],["1991-12-02",0.1914,0.1948,0.1914,0.1914,8352461.0],["1991-12-03",0.1914,0.1931,0.1897,0.1931,3600861.0],["1991-12-04",0.1948,0.1965,0.1931,0.1948,3072906.0],["1991-12-05",0.1931,0.1948,0.1931,0.1948,4233895.0],["1991-12-06",0.1931,0.1948,0.1914,0.1948,3359950.0],["1991-12-09",0.1948,0.1965,0.1931,0.1948,950832.0],["1991-12-10",0.1948,0.1982,0.1948,0.1982,1232750.0],["1991-12-11",0.1999,0.2051,0.1999,0.2034,1573615.0],["1991-12-12",0.2034,0.2034,0.2017,0.2034,648411.0],["1991-12-13",0.2017,0.2068,0.2017,0.2068,1030282.0],["1991-12-16",0.2051,0.2068,0.2034,0.2051,1240439.0],["1991-12-17",0.2051,0.2085,0.2051,0.2085,376745.0],["1991-12-18",0.2068,0.2085,0.2068,0.2068,402374.0],["1991-12-19",0.2085,0.2119,0.2085,0.2119,1163552.0],["1991-12-20",0.2119,0.2119,0.2085,0.2102,1496728.0],["1991-12-23",0.2102,0.2239,0.2085,0.2239,3500909.0],["1991-12-24",0.2205,0.2205,0.2136,0.217,763741.0],["1991-12-26",0.2153,0.217,0.2136,0.2153,389559.0],["1991-12-27",0.2136,0.217,0.2136,0.217,1273757.0],["1991-12-30",0.2187,0.2256,0.2187,0.2239,2142577.0],["1991-12-31",0.2222,0.2307,0.2205,0.2222,2314290.0],["1992-01-02",0.2187,0.2205,0.2153,0.217,2393740.0],["1992-01-03",0.217,0.217,0.2136,0.217,425440.0],["1992-01-06",0.217,0.217,0.2136,0.2153,968773.0],["1992-01-07",0.2136,0.217,0.2119,0.2153,538207.0],["1992-01-08",0.2136,0.2187,0.2136,0.2136,645848.0],["1992-01-09",0.217,0.2256,0.217,0.2239,3980169.0],["1992-01-10",0.2187,0.2187,0.2119,0.217,5766504.0],["1992-01-13",0.217,0.2222,0.2153,0.2222,1665879.0],["1992-01-14",0.2239,0.229,0.2239,0.2256,2821743.0],["1992-01-15",0.229,0.2393,0.229,0.2324,5992038.0],["1992-01-16",0.2324,0.2341,0.2239,0.2256,2657718.0],["1992-01-17",0.228,0.2332,0.228,0.2332,3413770.0],["1992-01-20",0.2315,0.2349,0.2315,0.2332,1053348.0],["1992-01-21",0.2349,0.2349,0.2297,0.2315,1068725.0],["1992-01-22",0.2297,0.2332,0.2297,0.2297,489512.0],["1992-01-23",0.2297,0.2315,0.228,0.2297,540770.0],["1992-01-24",0.228,0.2349,0.228,0.2297,2291224.0],["1992-01-27",0.2297,0.2349,0.228,0.2332,3383016.0],["1992-01-28",0.2332,0.2384,0.2332,0.2349,3636742.0],["1992-01-29",0.2349,0.2349,0.2297,0.2315,2747419.0],["1992-01-30",0.2297,0.2366,0.2297,0.2366,527955.0],["1992-01-31",0.2349,0.2418,0.2349,0.2349,4046804.0],["1992-02-03",0.2349,0.2384,0.2332,0.2332,2847371.0],["1992-02-04",0.2349,0.2366,0.2332,0.2349,3941726.0],["1992-02-05",0.2366,0.2366,0.2349,0.2366,1278882.0],["1992-02-06",0.2366,0.2366,0.2332,0.2349,638160.0],["1992-02-07",0.2332,0.2349,0.2297,0.2315,1571052.0],["1992-02-10",0.2332,0.2332,0.2315,0.2332,756053.0],["1992-02-11",0.2332,0.2349,0.2297,0.2332,1076414.0],["1992-02-12",0.2315,0.2332,0.2297,0.2315,520267.0],["1992-02-13",0.2315,0.2315,0.2297,0.2315,738113.0],["1992-02-14",0.2297,0.2332,0.228,0.2315,374182.0],["1992-02-18",0.2297,0.2332,0.2297,0.2297,386996.0],["1992-02-19",0.228,0.228,0.2211,0.2228,461320.0],["1992-02-20",0.2211,0.2211,0.2159,0.2211,1063600.0],["1992-02-21",0.2176,0.2194,0.2159,0.2176,973898.0],["1992-02-24",0.2176,0.2176,0.2107,0.2142,1304511.0],["1992-02-25",0.2142,0.2159,0.2125,0.2159,1043096.0],["1992-02-26",0.2142,0.2176,0.2142,0.2142,461320.0],["1992-02-27",0.2159,0.2194,0.2125,0.2176,1448033.0],["1992-02-28",0.2176,0.2194,0.2176,0.2194,1040534.0],["1992-03-02",0.2194,0.2194,0.2176,0.2176,1583866.0],["1992-03-03",0.2176,0.2194,0.2176,0.2176,1178930.0],["1992-03-04",0.2159,0.2176,0.2159,0.2159,1289134.0],["1992-03-05",0.2159,0.2159,0.2125,0.2125,666352.0],["1992-03-06",0.2125,0.2159,0.2125,0.2142,609968.0],["1992-03-09",0.2159,0.2176,0.209,0.2125,1102043.0],["1992-03-10",0.2107,0.2125,0.2073,0.2073,422877.0],["1992-03-11",0.209,0.2107,0.2073,0.2107,1199433.0],["1992-03-12",0.2125,0.2125,0.2073,0.209,766304.0],["1992-03-13",0.2107,0.2107,0.2073,0.2073,479261.0],["1992-03-16",0.2055,0.2055,0.2038,0.2038,2739730.0],["1992-03-17",0.2038,0.2055,0.2038,0.2055,1260942.0],["1992-03-18",0.2038,0.209,0.2038,0.2073,284481.0],["1992-03-19",0.2073,0.2159,0.2073,0.2159,1314763.0],["1992-03-20",0.2159,0.2176,0.2125,0.2125,609968.0],["1992-03-23",0.2159,0.2159,0.2142,0.2159,189654.0],["1992-03-24",0.2159,0.2211,0.2142,0.2176,804748.0],["1992-03-25",0.2176,0.2228,0.2176,0.2211,376745.0],["1992-03-26",0.2194,0.2211,0.2176,0.2176,776556.0],["1992-03-27",0.2176,0.2211,0.2159,0.2159,507452.0],["1992-03-30",0.2176,0.2245,0.2176,0.2245,1081540.0],["1992-03-31",0.2211,0.2245,0.2194,0.2211,1901665.0],["1992-04-01",0.2211,0.2211,0.2159,0.2194,586902.0],["1992-04-02",0.2228,0.228,0.2211,0.2228,3641868.0],["1992-04-03",0.2228,0.2315,0.2228,0.2228,6678893.0],["1992-04-06",0.2297,0.2384,0.2297,0.2332,2132325.0],["1992-04-07",0.2332,0.2332,0.228,0.228,807311.0],["1992-04-08",0.2245,0.2245,0.2176,0.2211,2693598.0],["1992-04-09",0.2194,0.2263,0.2194,0.2245,2737167.0],["1992-04-10",0.2253,0.2253,0.2235,0.2253,1396775.0],["1992-04-13",0.2253,0.2253,0.2235,0.2253,791933.0],["1992-04-14",0.227,0.2305,0.2253,0.227,1796586.0],["1992-04-15",0.2288,0.2305,0.227,0.2288,2975516.0],["1992-04-16",0.227,0.2305,0.2253,0.2288,2045187.0],["1992-04-20",0.2288,0.2305,0.227,0.2305,1109732.0],["1992-04-21",0.227,0.2305,0.227,0.2305,2432183.0],["1992-04-22",0.2288,0.2305,0.2253,0.227,2286098.0],["1992-04-23",0.227,0.2288,0.2253,0.2253,745801.0],["1992-04-24",0.2253,0.2288,0.2253,0.227,1527483.0],["1992-04-27",0.2288,0.2288,0.2235,0.227,807311.0],["1992-04-28",0.2288,0.2288,0.2253,0.227,233223.0],["1992-04-29",0.2253,0.2288,0.2253,0.227,1911916.0],["1992-04-30",0.2253,0.2288,0.2253,0.2288,581776.0],["1992-05-01",0.227,0.2305,0.2253,0.2305,1061037.0],["1992-05-04",0.2323,0.234,0.2288,0.234,620220.0],["1992-05-05",0.2305,0.2305,0.2288,0.2288,1061037.0],["1992-05-06",0.2288,0.2323,0.2288,0.2305,650974.0],["1992-05-07",0.2288,0.2323,0.2288,0.2305,640723.0],["1992-05-08",0.2305,0.2323,0.2305,0.2305,1781209.0],["1992-05-11",0.2323,0.2323,0.2288,0.2305,2790988.0],["1992-05-12",0.2288,0.2305,0.2288,0.2288,7419568.0],["1992-05-13",0.2288,0.2288,0.227,0.2288,276792.0],["1992-05-14",0.227,0.2288,0.2235,0.2253,722735.0],["1992-05-15",0.227,0.227,0.2218,0.2235,1007216.0],["1992-05-18",0.2235,0.2235,0.22,0.22,1337829.0],["1992-05-19",0.2183,0.2235,0.213,0.2218,5423077.0],["1992-05-20",0.2218,0.227,0.2218,0.2253,3257434.0],["1992-05-21",0.2253,0.2253,0.2235,0.2235,2319416.0],["1992-05-22",0.2235,0.2288,0.2235,0.227,3280500.0],["1992-05-26",0.227,0.227,0.2253,0.227,415188.0],["1992-05-27",0.2253,0.227,0.2235,0.2253,3362513.0],["1992-05-28",0.2235,0.2253,0.2235,0.2235,156336.0],["1992-05-29",0.227,0.2323,0.2253,0.2323,1117420.0],["1992-06-01",0.2305,0.2323,0.227,0.2323,1273757.0],["1992-06-02",0.2323,0.2357,0.2305,0.2305,299858.0],["1992-06-03",0.2323,0.2323,0.227,0.2305,1020030.0],["1992-06-04",0.2305,0.2323,0.2288,0.2305,2506507.0],["1992-06-05",0.2288,0.2305,0.227,0.2305,732987.0],["1992-06-08",0.2305,0.2305,0.227,0.227,1386524.0],["1992-06-09",0.2253,0.2288,0.2253,0.2288,289607.0],["1992-06-10",0.227,0.2305,0.2253,0.227,240912.0],["1992-06-11",0.227,0.2305,0.2253,0.2288,1922168.0],["1992-06-12",0.2305,0.2323,0.2305,0.2305,1212247.0],["1992-06-15",0.2305,0.2323,0.2305,0.2305,679166.0],["1992-06-16",0.2323,0.2323,0.227,0.2288,607405.0],["1992-06-17",0.2288,0.2305,0.227,0.2288,476698.0],["1992-06-18",0.2288,0.2288,0.227,0.227,540770.0],["1992-06-19",0.2288,0.2323,0.2253,0.2323,784245.0],["1992-06-22",0.2305,0.2392,0.227,0.2392,2170768.0],["1992-06-23",0.2375,0.2445,0.2357,0.2427,3388141.0],["1992-06-24",0.241,0.2445,0.241,0.2427,1450596.0],["1992-06-25",0.2445,0.2497,0.2445,0.248,1127672.0],["1992-06-26",0.2497,0.2515,0.2462,0.248,1724825.0],["1992-06-29",0.248,0.255,0.2462,0.248,1563363.0],["1992-06-30",0.2445,0.248,0.2445,0.2462,363930.0],["1992-07-01",0.2462,0.2497,0.2462,0.2497,2870438.0],["1992-07-02",0.2497,0.2567,0.248,0.255,1594118.0],["1992-07-06",0.2532,0.2602,0.2532,0.2602,1260942.0],["1992-07-07",0.2619,0.2654,0.2584,0.2619,5235986.0],["1992-07-08",0.2602,0.2619,0.2515,0.255,2639777.0],["1992-07-09",0.2532,0.255,0.2532,0.2532,374182.0],["1992-07-10",0.2532,0.2532,0.2497,0.2515,510015.0],["1992-07-13",0.2497,0.255,0.248,0.255,1576178.0],["1992-07-14",0.2515,0.255,0.2515,0.2532,1335266.0],["1992-07-15",0.2532,0.2532,0.248,0.248,1409590.0],["1992-07-16",0.2462,0.248,0.2445,0.248,794496.0],["1992-07-17",0.2462,0.248,0.2462,0.2462,761179.0],["1992-07-20",0.2357,0.2392,0.234,0.2375,5497400.0],["1992-07-21",0.2392,0.2392,0.2375,0.2392,1383961.0],["1992-07-22",0.2392,0.2392,0.2375,0.2375,645848.0],["1992-07-23",0.2392,0.2392,0.2357,0.2357,832939.0],["1992-07-24",0.2357,0.2375,0.2357,0.2357,1809401.0],["1992-07-27",0.2375,0.2392,0.2375,0.2392,374182.0],["1992-07-28",0.2375,0.2392,0.2375,0.2392,2163080.0],["1992-07-29",0.2392,0.2445,0.2375,0.2427,3290752.0],["1992-07-30",0.2427,0.2445,0.2392,0.2392,838065.0],["1992-07-31",0.241,0.2445,0.241,0.2445,2919132.0],["1992-08-03",0.2427,0.2445,0.2392,0.241,1253254.0],["1992-08-04",0.241,0.2427,0.241,0.241,2065690.0],["1992-08-05",0.2427,0.2462,0.2427,0.2462,5974098.0],["1992-08-06",0.2445,0.2445,0.241,0.2445,863694.0],["1992-08-07",0.2445,0.2462,0.2427,0.2445,1319889.0],["1992-08-10",0.2462,0.248,0.2462,0.2462,899575.0],["1992-08-11",0.2462,0.248,0.2445,0.248,907263.0],["1992-08-12",0.248,0.255,0.248,0.2532,2252781.0],["1992-08-13",0.2532,0.255,0.2515,0.255,1312200.0],["1992-08-14",0.255,0.2584,0.255,0.255,2016995.0],["1992-08-17",0.2532,0.2619,0.2532,0.2619,3559855.0],["1992-08-18",0.2619,0.2672,0.2619,0.2637,6571252.0],["1992-08-19",0.2637,0.2637,0.2619,0.2619,2468064.0],["1992-08-20",0.2584,0.2654,0.2584,0.2637,1727388.0],["1992-08-21",0.2707,0.2759,0.2707,0.2724,4354351.0],["1992-08-24",0.2732,0.275,0.2644,0.2679,2675658.0],["1992-08-25",0.2661,0.275,0.2644,0.2679,2386051.0],["1992-08-26",0.2697,0.2697,0.2679,0.2679,2493693.0],["1992-08-27",0.2697,0.2697,0.2661,0.2679,1412153.0],["1992-08-28",0.2679,0.2679,0.2661,0.2661,251163.0],["1992-08-31",0.2679,0.2679,0.2661,0.2679,466446.0],["1992-09-01",0.2679,0.2732,0.2679,0.2714,1624873.0],["1992-09-02",0.2697,0.2732,0.2697,0.2714,507452.0],["1992-09-03",0.2732,0.275,0.2714,0.2714,1325014.0],["1992-09-04",0.2732,0.2732,0.2697,0.2697,481823.0],["1992-09-08",0.2697,0.275,0.2679,0.2714,1153301.0],["1992-09-09",0.2732,0.2732,0.2697,0.2732,732987.0],["1992-09-10",0.2714,0.2802,0.2714,0.2802,1553112.0],["1992-09-11",0.2802,0.282,0.2785,0.2802,1407027.0],["1992-09-14",0.2802,0.282,0.275,0.2785,3062654.0],["1992-09-15",0.2767,0.2785,0.2767,0.2767,889323.0],["1992-09-16",0.275,0.2767,0.2732,0.275,1606932.0],["1992-09-17",0.2732,0.2767,0.2661,0.2661,3562418.0],["1992-09-18",0.2661,0.2732,0.2661,0.2714,2286098.0],["1992-09-21",0.2732,0.275,0.2732,0.275,1117420.0],["1992-09-22",0.2732,0.275,0.2732,0.275,2598771.0],["1992-09-23",0.2732,0.2767,0.2732,0.275,2655155.0],["1992-09-24",0.2732,0.275,0.2697,0.2732,1258379.0],["1992-09-25",0.2714,0.275,0.2714,0.2732,1335266.0],["1992-09-28",0.2732,0.2767,0.2732,0.275,451069.0],["1992-09-29",0.275,0.2767,0.2679,0.2679,5492275.0],["1992-09-30",0.2697,0.2697,0.2661,0.2661,768867.0],["1992-10-01",0.2679,0.2679,0.2644,0.2661,594591.0],["1992-10-02",0.2679,0.2679,0.2661,0.2679,269104.0],["1992-10-05",0.2661,0.2661,0.2609,0.2644,345990.0],["1992-10-06",0.2609,0.2609,0.2573,0.2591,1096917.0],["1992-10-07",0.2609,0.2626,0.2503,0.2503,2952450.0],["1992-10-08",0.2538,0.2556,0.252,0.2538,2501381.0],["1992-10-09",0.2538,0.2591,0.2538,0.2573,1676130.0],["1992-10-12",0.2573,0.2591,0.2556,0.2573,466446.0],["1992-10-13",0.2573,0.2626,0.2573,0.2591,1560800.0],["1992-10-14",0.2591,0.2591,0.2538,0.2573,650974.0],["1992-10-15",0.2556,0.2697,0.2556,0.2679,1519794.0],["1992-10-16",0.2679,0.275,0.2644,0.2661,2421932.0],["1992-10-19",0.2679,0.2697,0.2661,0.2697,430566.0],["1992-10-20",0.2697,0.2697,0.2626,0.2679,1565926.0],["1992-10-21",0.2697,0.2714,0.2591,0.2609,2521884.0],["1992-10-22",0.2661,0.2661,0.2609,0.2644,2016995.0],["1992-10-23",0.2609,0.2644,0.2609,0.2644,533081.0],["1992-10-26",0.2652,0.2688,0.2634,0.2688,1401901.0],["1992-10-27",0.2688,0.2705,0.267,0.2705,625345.0],["1992-10-28",0.267,0.2777,0.267,0.2777,1417279.0],["1992-10-29",0.2741,0.2794,0.2723,0.2759,1371146.0],["1992-10-30",0.2741,0.2759,0.2705,0.2741,1107169.0],["1992-11-02",0.2741,0.2812,0.2723,0.2812,3931474.0],["1992-11-03",0.2794,0.2866,0.2794,0.2866,4195452.0],["1992-11-04",0.2866,0.2883,0.2812,0.2812,2214338.0],["1992-11-05",0.283,0.2848,0.2794,0.2848,2055438.0],["1992-11-06",0.2812,0.2866,0.2794,0.2812,735550.0],["1992-11-09",0.2812,0.2848,0.2812,0.283,2583394.0],["1992-11-10",0.283,0.2866,0.283,0.2866,5143721.0],["1992-11-11",0.2866,0.2866,0.2812,0.2848,1922168.0],["1992-11-12",0.2848,0.2919,0.2848,0.2919,2206649.0],["1992-11-13",0.2919,0.2954,0.2901,0.2937,3352261.0],["1992-11-16",0.2954,0.2954,0.2919,0.2937,1291697.0],["1992-11-17",0.2954,0.2954,0.2848,0.2883,1207121.0],["1992-11-18",0.2883,0.2954,0.2883,0.2954,3511160.0],["1992-11-19",0.2954,0.2972,0.2954,0.2954,3403519.0],["1992-11-20",0.2937,0.2954,0.2883,0.2901,1294260.0],["1992-11-23",0.2883,0.2919,0.2883,0.2919,1020030.0],["1992-11-24",0.2901,0.2954,0.2901,0.2954,697106.0],["1992-11-25",0.2919,0.2972,0.2919,0.2954,1922168.0],["1992-11-27",0.2954,0.3008,0.2937,0.299,838065.0],["1992-11-30",0.3008,0.3026,0.299,0.3026,802185.0],["1992-12-01",0.299,0.3008,0.2972,0.299,2204086.0],["1992-12-02",0.299,0.3026,0.299,0.3026,1463411.0],["1992-12-03",0.299,0.3008,0.2972,0.2972,663789.0],["1992-12-04",0.2972,0.299,0.2954,0.2972,456195.0],["1992-12-07",0.299,0.3026,0.2954,0.299,1345518.0],["1992-12-08",0.3008,0.3026,0.2937,0.2954,1958048.0],["1992-12-09",0.2954,0.2954,0.2901,0.2919,976461.0],["1992-12-10",0.2919,0.2919,0.2901,0.2901,1009779.0],["1992-12-11",0.2919,0.2937,0.2901,0.2919,1145612.0],["1992-12-14",0.2919,0.2919,0.2883,0.2901,722735.0],["1992-12-15",0.2919,0.2919,0.2883,0.2901,756053.0],["1992-12-16",0.2901,0.2901,0.2883,0.2901,784245.0],["1992-12-17",0.2901,0.2901,0.2866,0.2866,1227625.0],["1992-12-18",0.2812,0.2812,0.2688,0.2759,4303093.0],["1992-12-21",0.2777,0.2777,0.2741,0.2759,2252781.0],["1992-12-22",0.2759,0.2777,0.2705,0.2723,1981114.0],["1992-12-23",0.2705,0.283,0.2705,0.283,3134415.0],["1992-12-24",0.283,0.2848,0.2812,0.283,1563363.0],["1992-12-28",0.2848,0.2848,0.2794,0.283,884197.0],["1992-12-29",0.283,0.283,0.2777,0.2812,1737640.0],["1992-12-30",0.2812,0.2812,0.2741,0.2741,461320.0],["1992-12-31",0.2812,0.283,0.2812,0.283,1099480.0],["1993-01-04",0.283,0.283,0.2794,0.2794,1950360.0],["1993-01-05",0.2794,0.2848,0.2794,0.2794,1647939.0],["1993-01-06",0.2794,0.2794,0.2777,0.2794,1314763.0],["1993-01-07",0.2794,0.2812,0.2759,0.2759,2944761.0],["1993-01-08",0.2741,0.2794,0.2741,0.2794,1248128.0],["1993-01-11",0.2794,0.283,0.2741,0.2759,1955486.0],["1993-01-12",0.2777,0.2848,0.2759,0.2812,2362985.0],["1993-01-13",0.283,0.283,0.2812,0.283,848317.0],["1993-01-14",0.283,0.2919,0.283,0.2883,5640922.0],["1993-01-15",0.2891,0.2891,0.2856,0.2891,2106696.0],["1993-01-18",0.2874,0.2891,0.2874,0.2891,345990.0],["1993-01-19",0.2891,0.2891,0.282,0.2838,1214810.0],["1993-01-20",0.282,0.2891,0.2802,0.2874,1901665.0],["1993-01-21",0.2891,0.2891,0.2856,0.2874,269104.0],["1993-01-22",0.2856,0.2874,0.2838,0.2838,1522357.0],["1993-01-25",0.2802,0.2891,0.2802,0.2874,989276.0],["1993-01-26",0.2874,0.2891,0.2748,0.2748,1842718.0],["1993-01-27",0.2658,0.2658,0.2622,0.2658,3934037.0],["1993-01-28",0.2658,0.2658,0.2586,0.2604,4895121.0],["1993-01-29",0.2622,0.2676,0.2622,0.2658,5958721.0],["1993-02-01",0.264,0.2694,0.264,0.2694,2032372.0],["1993-02-02",0.2676,0.2694,0.2622,0.264,2352734.0],["1993-02-03",0.2622,0.2658,0.2604,0.2622,6361095.0],["1993-02-04",0.2658,0.273,0.2658,0.2676,3006271.0],["1993-02-05",0.2676,0.2694,0.2658,0.2676,2198960.0],["1993-02-08",0.2622,0.2622,0.255,0.255,2204086.0],["1993-02-09",0.2568,0.2586,0.255,0.2568,1865784.0],["1993-02-10",0.2568,0.2586,0.2568,0.2568,1312200.0],["1993-02-11",0.255,0.2586,0.2478,0.2568,3062654.0],["1993-02-12",0.2568,0.2604,0.2568,0.2604,2542388.0],["1993-02-16",0.2586,0.2604,0.2532,0.255,2796114.0],["1993-02-17",0.2568,0.2604,0.2568,0.2604,2939636.0],["1993-02-18",0.2604,0.2604,0.2478,0.2514,2019558.0],["1993-02-19",0.2496,0.2532,0.246,0.246,1560800.0],["1993-02-22",0.2478,0.2532,0.2478,0.2496,361368.0],["1993-02-23",0.2514,0.2514,0.2478,0.2478,584339.0],["1993-02-24",0.2496,0.2604,0.246,0.2568,3357387.0],["1993-02-25",0.2586,0.2586,0.255,0.2568,592028.0],["1993-02-26",0.2568,0.2586,0.2532,0.2586,392122.0],["1993-03-01",0.2622,0.2658,0.2568,0.2622,1476225.0],["1993-03-02",0.2622,0.2622,0.2586,0.2622,530518.0],["1993-03-03",0.264,0.2658,0.264,0.2658,979024.0],["1993-03-04",0.264,0.2676,0.264,0.2676,1719700.0],["1993-03-05",0.2658,0.2658,0.2622,0.264,1435219.0],["1993-03-08",0.2604,0.2658,0.2604,0.2658,2719227.0],["1993-03-09",0.2676,0.2676,0.264,0.2658,1481351.0],["1993-03-10",0.2622,0.2658,0.2622,0.264,1263505.0],["1993-03-11",0.2622,0.264,0.2604,0.264,225534.0],["1993-03-12",0.264,0.264,0.2604,0.264,420314.0],["1993-03-15",0.264,0.273,0.264,0.273,1683819.0],["1993-03-16",0.273,0.2784,0.273,0.2766,8660007.0],["1993-03-17",0.2784,0.2784,0.2676,0.2694,3488094.0],["1993-03-18",0.2676,0.2694,0.2676,0.2694,5010451.0],["1993-03-19",0.2676,0.2694,0.2658,0.2676,2104133.0],["1993-03-22",0.2676,0.2676,0.2658,0.2658,471572.0],["1993-03-23",0.264,0.2658,0.264,0.2658,1002090.0],["1993-03-24",0.2604,0.2712,0.2586,0.2712,1537734.0],["1993-03-25",0.2694,0.2766,0.2694,0.2766,494638.0],["1993-03-26",0.2766,0.2766,0.2712,0.273,358805.0],["1993-03-29",0.273,0.2748,0.2712,0.273,445943.0],["1993-03-30",0.2712,0.2712,0.2712,0.2712,568962.0],["1993-03-31",0.273,0.273,0.2658,0.273,3439399.0],["1993-04-01",0.273,0.273,0.264,0.2658,866257.0],["1993-04-02",0.264,0.264,0.2532,0.255,2229715.0],["1993-04-05",0.2568,0.2568,0.2478,0.2514,3703377.0],["1993-04-06",0.2514,0.2532,0.2478,0.2496,2034935.0],["1993-04-07",0.2532,0.255,0.2496,0.2496,1858096.0],["1993-04-08",0.2496,0.2496,0.2407,0.2443,4054493.0],["1993-04-12",0.2415,0.2542,0.2415,0.2524,2821743.0],["1993-04-13",0.2542,0.2542,0.2506,0.2524,1317326.0],["1993-04-14",0.2542,0.256,0.2488,0.2542,2257907.0],["1993-04-15",0.256,0.256,0.247,0.2506,653537.0],["1993-04-16",0.2506,0.2506,0.247,0.247,1117420.0],["1993-04-19",0.247,0.2542,0.247,0.2488,612531.0],["1993-04-20",0.247,0.2542,0.2379,0.247,4167260.0],["1993-04-21",0.2452,0.2524,0.2433,0.2506,991839.0],["1993-04-22",0.247,0.247,0.2452,0.2452,691980.0],["1993-04-23",0.2433,0.2506,0.2433,0.2488,1847844.0],["1993-04-26",0.247,0.2488,0.2452,0.2488,1932420.0],["1993-04-27",0.247,0.247,0.2452,0.2452,597154.0],["1993-04-28",0.247,0.247,0.2415,0.2433,3529100.0],["1993-04-29",0.2452,0.247,0.2433,0.247,784245.0],["1993-04-30",0.247,0.247,0.2415,0.247,1758143.0],["1993-05-03",0.2506,0.2524,0.2433,0.2433,1860659.0],["1993-05-04",0.247,0.2506,0.2452,0.2488,1342955.0],["1993-05-05",0.2506,0.2506,0.2452,0.247,1222499.0],["1993-05-06",0.247,0.247,0.2433,0.2433,3321506.0],["1993-05-07",0.2433,0.2524,0.2433,0.2524,2324542.0],["1993-05-10",0.256,0.2579,0.2542,0.2579,640723.0],["1993-05-11",0.2597,0.2615,0.2579,0.2615,1717137.0],["1993-05-12",0.2633,0.2688,0.2615,0.2688,1819652.0],["1993-05-13",0.2669,0.2706,0.2651,0.2688,1463411.0],["1993-05-14",0.2706,0.2706,0.2651,0.2669,453632.0],["1993-05-17",0.2669,0.2669,0.2651,0.2669,258852.0],["1993-05-18",0.2651,0.2669,0.2597,0.2615,668914.0],["1993-05-19",0.2615,0.2651,0.2579,0.2651,3144667.0],["1993-05-20",0.2651,0.2651,0.2615,0.2615,612531.0],["1993-05-21",0.2633,0.2651,0.2615,0.2633,1442907.0],["1993-05-24",0.2651,0.2669,0.2633,0.2651,340864.0],["1993-05-25",0.2633,0.2651,0.2615,0.2651,2109259.0],["1993-05-26",0.2651,0.2651,0.2597,0.2615,1317326.0],["1993-05-27",0.2633,0.2633,0.2597,0.2633,771430.0],["1993-05-28",0.2633,0.2651,0.2615,0.2633,1399338.0],["1993-06-01",0.2633,0.2633,0.2597,0.2615,881634.0],["1993-06-02",0.2615,0.2615,0.2579,0.2597,1027719.0],["1993-06-03",0.2597,0.2615,0.2597,0.2615,499764.0],["1993-06-04",0.2579,0.2615,0.2579,0.2597,2345045.0],["1993-06-07",0.2579,0.2633,0.2579,0.2597,589465.0],["1993-06-08",0.2597,0.2651,0.2579,0.2615,986713.0],["1993-06-09",0.2615,0.2633,0.2597,0.2633,312673.0],["1993-06-10",0.2633,0.2651,0.2597,0.2615,881634.0],["1993-06-11",0.2651,0.2651,0.2615,0.2633,1312200.0],["1993-06-14",0.2651,0.2651,0.2615,0.2633,356242.0],["1993-06-15",0.2633,0.2633,0.2615,0.2633,189654.0],["1993-06-16",0.2633,0.2633,0.2579,0.2597,979024.0],["1993-06-17",0.2615,0.2615,0.2579,0.2597,1768395.0],["1993-06-18",0.2597,0.2597,0.256,0.2579,1463411.0],["1993-06-21",0.2579,0.2579,0.256,0.2579,458757.0],["1993-06-22",0.2579,0.2579,0.2397,0.2488,1647939.0],["1993-06-23",0.2506,0.2524,0.2506,0.2506,358805.0],["1993-06-24",0.2488,0.2524,0.247,0.247,1068725.0],["1993-06-25",0.247,0.2524,0.2452,0.2488,927766.0],["1993-06-28",0.2488,0.2524,0.2452,0.2452,1237876.0],["1993-06-29",0.247,0.2524,0.247,0.2524,920078.0],["1993-06-30",0.2488,0.2506,0.2397,0.2397,1686382.0],["1993-07-01",0.2433,0.256,0.2433,0.256,1037971.0],["1993-07-02",0.256,0.256,0.2488,0.2488,745801.0],["1993-07-06",0.2506,0.2524,0.2488,0.2524,1191744.0],["1993-07-07",0.2506,0.256,0.2506,0.2542,1622310.0],["1993-07-08",0.2524,0.2542,0.2524,0.2542,835502.0],["1993-07-09",0.2524,0.2542,0.2506,0.2524,1899102.0],["1993-07-12",0.2524,0.2524,0.2488,0.2488,884197.0],["1993-07-13",0.2506,0.2524,0.247,0.2506,1237876.0],["1993-07-14",0.2506,0.2524,0.2488,0.2488,940581.0],["1993-07-15",0.247,0.2506,0.247,0.2488,289607.0],["1993-07-16",0.2524,0.2524,0.247,0.2488,771430.0],["1993-07-19",0.2488,0.2506,0.2415,0.2415,3262560.0],["1993-07-20",0.2433,0.2452,0.2397,0.2433,1699196.0],["1993-07-21",0.2415,0.2452,0.2415,0.2433,1609495.0],["1993-07-22",0.2452,0.2488,0.2433,0.2452,6748091.0],["1993-07-23",0.2452,0.247,0.2452,0.247,456195.0],["1993-07-26",0.2452,0.247,0.2452,0.2452,2306602.0],["1993-07-27",0.247,0.2488,0.2433,0.247,5830576.0],["1993-07-28",0.2452,0.247,0.2415,0.2415,3828959.0],["1993-07-29",0.2415,0.247,0.2415,0.2452,2647466.0],["1993-07-30",0.247,0.247,0.2415,0.2433,1258379.0],["1993-08-02",0.2433,0.2433,0.2397,0.2415,3762323.0],["1993-08-03",0.2415,0.247,0.2415,0.247,3741820.0],["1993-08-04",0.247,0.2506,0.2452,0.2488,1517231.0],["1993-08-05",0.2488,0.2524,0.247,0.2506,1230188.0],["1993-08-06",0.2542,0.2597,0.2506,0.2579,4226207.0],["1993-08-09",0.2579,0.2597,0.2542,0.2542,1586429.0],["1993-08-10",0.2542,0.2542,0.2524,0.2542,2052875.0],["1993-08-11",0.2542,0.2542,0.2524,0.2542,548459.0],["1993-08-12",0.2542,0.2542,0.2506,0.2524,2821743.0],["1993-08-13",0.2524,0.2542,0.2506,0.2542,322924.0],["1993-08-16",0.2552,0.2552,0.2533,0.2533,1535171.0],["1993-08-17",0.2533,0.2552,0.2515,0.2533,1527483.0],["1993-08-18",0.2552,0.2607,0.2552,0.2589,2427057.0],["1993-08-19",0.2607,0.268,0.2607,0.268,2081067.0],["1993-08-20",0.268,0.2699,0.2644,0.2699,1642813.0],["1993-08-23",0.268,0.268,0.2644,0.2662,2568016.0],["1993-08-24",0.2662,0.2699,0.2644,0.2699,1327577.0],["1993-08-25",0.2699,0.2772,0.2699,0.2754,5013014.0],["1993-08-26",0.2754,0.2809,0.2754,0.2791,2670532.0],["1993-08-27",0.2791,0.2809,0.2772,0.2791,1568489.0],["1993-08-30",0.2791,0.2827,0.2791,0.2809,1873473.0],["1993-08-31",0.2809,0.2827,0.2809,0.2809,4667024.0],["1993-09-01",0.2809,0.2809,0.2791,0.2809,694543.0],["1993-09-02",0.2827,0.2827,0.2772,0.2772,2796114.0],["1993-09-03",0.2772,0.2809,0.2772,0.2791,2063127.0],["1993-09-07",0.2809,0.2809,0.2754,0.2791,1191744.0],["1993-09-08",0.2791,0.2809,0.2791,0.2791,2014432.0],["1993-09-09",0.2791,0.2809,0.2791,0.2791,558710.0],["1993-09-10",0.2791,0.2827,0.2791,0.2827,281918.0],["1993-09-13",0.2864,0.2864,0.2827,0.2827,1073851.0],["1993-09-14",0.2846,0.2846,0.2809,0.2827,1586429.0],["1993-09-15",0.2809,0.2827,0.2772,0.2791,1299386.0],["1993-09-16",0.2791,0.2791,0.2772,0.2772,222971.0],["1993-09-17",0.2772,0.2791,0.2754,0.2754,3654682.0],["1993-09-20",0.2754,0.2772,0.2735,0.2772,297295.0],["1993-09-21",0.2754,0.2772,0.2754,0.2772,1878599.0],["1993-09-22",0.2772,0.2772,0.2754,0.2754,3770012.0],["1993-09-23",0.2754,0.2772,0.2735,0.2735,1061037.0],["1993-09-24",0.2735,0.2735,0.2717,0.2717,1050785.0],["1993-09-27",0.2717,0.2754,0.2717,0.2754,1304511.0],["1993-09-28",0.2735,0.2772,0.2717,0.2735,4323596.0],["1993-09-29",0.2717,0.2735,0.2717,0.2717,661226.0],["1993-09-30",0.2735,0.2735,0.268,0.268,3085720.0],["1993-10-01",0.268,0.2735,0.268,0.2735,663789.0],["1993-10-04",0.2717,0.2735,0.2699,0.2735,2014432.0],["1993-10-05",0.2717,0.2717,0.2699,0.2699,1424967.0],["1993-10-06",0.2717,0.2791,0.2717,0.2791,1232750.0],["1993-10-07",0.2791,0.2791,0.2735,0.2772,1368584.0],["1993-10-08",0.2791,0.2791,0.2754,0.2754,281918.0],["1993-10-11",0.2735,0.2772,0.2735,0.2772,374182.0],["1993-10-12",0.2754,0.2772,0.2735,0.2754,1032845.0],["1993-10-13",0.2735,0.2772,0.2735,0.2735,266541.0],["1993-10-14",0.2735,0.2772,0.2735,0.2772,871383.0],["1993-10-15",0.2772,0.2772,0.2754,0.2772,894449.0],["1993-10-18",0.2754,0.2772,0.2754,0.2754,443380.0],["1993-10-19",0.2754,0.2791,0.2754,0.2754,1427530.0],["1993-10-20",0.2772,0.2772,0.2735,0.2735,2040061.0],["1993-10-21",0.2735,0.2754,0.2735,0.2754,297295.0],["1993-10-22",0.2735,0.2754,0.2735,0.2735,225534.0],["1993-10-25",0.2754,0.2754,0.2735,0.2754,2593645.0],["1993-10-26",0.2772,0.2772,0.2735,0.2754,1222499.0],["1993-10-27",0.2772,0.2772,0.2754,0.2772,1878599.0],["1993-10-28",0.2754,0.2772,0.2735,0.2772,2749982.0],["1993-10-29",0.2754,0.2791,0.2754,0.2791,2383488.0],["1993-11-01",0.2782,0.2819,0.2782,0.2819,2478315.0],["1993-11-02",0.28,0.2819,0.2782,0.2782,797059.0],["1993-11-03",0.2782,0.2782,0.2745,0.2745,2055438.0],["1993-11-04",0.2745,0.2782,0.2745,0.2745,730424.0],["1993-11-05",0.2745,0.2763,0.2726,0.2745,643286.0],["1993-11-08",0.2763,0.2819,0.2763,0.2819,1286571.0],["1993-11-09",0.2819,0.2874,0.2819,0.2837,891886.0],["1993-11-10",0.2856,0.2874,0.2837,0.2856,753490.0],["1993-11-11",0.2856,0.2874,0.2837,0.2856,602279.0],["1993-11-12",0.2856,0.2874,0.2819,0.2837,689418.0],["1993-11-15",0.2819,0.2856,0.28,0.28,1368584.0],["1993-11-16",0.28,0.2874,0.28,0.2856,2550076.0],["1993-11-17",0.2856,0.2856,0.2819,0.2837,2304039.0],["1993-11-18",0.28,0.28,0.2782,0.28,840628.0],["1993-11-19",0.28,0.2819,0.2782,0.28,802185.0],["1993-11-22",0.2837,0.2837,0.28,0.28,827814.0],["1993-11-23",0.28,0.2819,0.2782,0.28,202468.0],["1993-11-24",0.2819,0.2819,0.28,0.28,1504417.0],["1993-11-26",0.28,0.2819,0.28,0.28,161462.0],["1993-11-29",0.28,0.2837,0.2782,0.2782,797059.0],["1993-11-30",0.2782,0.2837,0.2782,0.28,1794023.0],["1993-12-01",0.28,0.2874,0.28,0.2874,684292.0],["1993-12-02",0.2874,0.2874,0.2837,0.2856,502327.0],["1993-12-03",0.2856,0.2856,0.2819,0.2837,407500.0],["1993-12-06",0.2819,0.2837,0.2819,0.2837,366493.0],["1993-12-07",0.2837,0.2874,0.2819,0.2874,376745.0],["1993-12-08",0.2856,0.2893,0.2837,0.2874,433129.0],["1993-12-09",0.2837,0.2893,0.2837,0.2856,984150.0],["1993-12-10",0.2856,0.293,0.2856,0.293,712484.0],["1993-12-13",0.293,0.293,0.2856,0.2893,950832.0],["1993-12-14",0.2874,0.2874,0.2837,0.2856,389559.0],["1993-12-15",0.2837,0.2893,0.2837,0.2893,889323.0],["1993-12-16",0.2893,0.2893,0.2856,0.2874,1027719.0],["1993-12-17",0.2874,0.2893,0.2874,0.2893,1050785.0],["1993-12-20",0.2893,0.2967,0.2874,0.2967,1509543.0],["1993-12-21",0.2967,0.2967,0.2893,0.2911,530518.0],["1993-12-22",0.2893,0.2911,0.2893,0.2911,650974.0],["1993-12-23",0.2893,0.293,0.2893,0.293,361368.0],["1993-12-27",0.293,0.293,0.2837,0.2837,2457812.0],["1993-12-28",0.2837,0.2874,0.2837,0.2874,510015.0],["1993-12-29",0.2874,0.2874,0.2837,0.2856,2257907.0],["1993-12-30",0.2837,0.2874,0.2837,0.2874,1430093.0],["1993-12-31",0.2856,0.2874,0.2837,0.2837,802185.0],["1994-01-03",0.2819,0.2819,0.28,0.28,533081.0],["1994-01-04",0.28,0.28,0.2782,0.2782,763741.0],["1994-01-05",0.2782,0.28,0.2782,0.28,317798.0],["1994-01-06",0.2819,0.2856,0.28,0.2837,1363458.0],["1994-01-07",0.2837,0.2874,0.2837,0.2874,856005.0],["1994-01-10",0.2874,0.2874,0.2837,0.2837,1171241.0],["1994-01-11",0.2837,0.2837,0.28,0.2819,2163080.0],["1994-01-12",0.28,0.2837,0.28,0.2819,594591.0],["1994-01-13",0.2819,0.2819,0.28,0.2819,1284008.0],["1994-01-14",0.28,0.2856,0.28,0.2837,753490.0],["1994-01-17",0.2819,0.2837,0.2819,0.2819,176839.0],["1994-01-18",0.2819,0.2837,0.28,0.2837,551021.0],["1994-01-19",0.2819,0.2837,0.28,0.2819,205031.0],["1994-01-20",0.2856,0.2856,0.2819,0.2837,230660.0],["1994-01-21",0.2837,0.2874,0.28,0.28,1009779.0],["1994-01-24",0.28,0.2856,0.28,0.2856,1278882.0],["1994-01-25",0.2819,0.2856,0.2819,0.2856,1194307.0],["1994-01-26",0.2856,0.2893,0.2856,0.2893,307547.0],["1994-01-27",0.2874,0.2911,0.2874,0.2893,1822215.0],["1994-01-28",0.2949,0.2949,0.2911,0.293,1660753.0],["1994-01-31",0.294,0.3034,0.294,0.2978,2006743.0],["1994-02-01",0.2978,0.2978,0.294,0.294,943144.0],["1994-02-02",0.294,0.2959,0.294,0.294,938018.0],["1994-02-03",0.2922,0.294,0.2922,0.2922,381871.0],["1994-02-04",0.2922,0.2922,0.2884,0.2884,1601807.0],["1994-02-07",0.2884,0.2903,0.2828,0.2828,1455722.0],["1994-02-08",0.2847,0.2847,0.2791,0.2791,740675.0],["1994-02-09",0.2809,0.2828,0.2791,0.2809,1645376.0],["1994-02-10",0.2828,0.2922,0.2828,0.2828,1053348.0],["1994-02-11",0.2828,0.2847,0.2809,0.2847,235786.0],["1994-02-14",0.2866,0.2866,0.2791,0.2809,484386.0],["1994-02-15",0.2809,0.2884,0.2809,0.2828,448506.0],["1994-02-16",0.2809,0.2828,0.2791,0.2809,1588992.0],["1994-02-17",0.2809,0.2809,0.2753,0.2772,1184055.0],["1994-02-18",0.2753,0.2791,0.2734,0.2772,2534699.0],["1994-02-22",0.2753,0.2772,0.2753,0.2772,932892.0],["1994-02-23",0.2753,0.2772,0.2734,0.2753,1888850.0],["1994-02-24",0.2753,0.2753,0.2716,0.2716,2924258.0],["1994-02-25",0.2716,0.2734,0.2716,0.2734,345990.0],["1994-02-28",0.2734,0.2753,0.2716,0.2716,753490.0],["1994-03-01",0.2734,0.2753,0.2697,0.2734,5397448.0],["1994-03-02",0.2697,0.2753,0.2697,0.2753,853443.0],["1994-03-03",0.2753,0.2753,0.2716,0.2734,945707.0],["1994-03-04",0.2716,0.2716,0.2716,0.2716,461320.0],["1994-03-07",0.2734,0.2734,0.2697,0.2716,1409590.0],["1994-03-08",0.2716,0.2716,0.2697,0.2697,215283.0],["1994-03-09",0.2716,0.2716,0.2678,0.2697,1665879.0],["1994-03-10",0.2678,0.2734,0.2678,0.2716,689418.0],["1994-03-11",0.2697,0.2716,0.2697,0.2697,381871.0],["1994-03-14",0.2697,0.2716,0.2697,0.2697,1153301.0],["1994-03-15",0.2697,0.2716,0.2697,0.2697,466446.0],["1994-03-16",0.2697,0.2716,0.2697,0.2697,394685.0],["1994-03-17",0.2697,0.2734,0.2697,0.2734,553584.0],["1994-03-18",0.2772,0.2772,0.2697,0.2734,1022593.0],["1994-03-21",0.2716,0.2716,0.2697,0.2716,510015.0],["1994-03-22",0.2697,0.2716,0.2678,0.2678,2309164.0],["1994-03-23",0.2678,0.2697,0.266,0.2678,2878126.0],["1994-03-24",0.2678,0.2697,0.2678,0.2678,599716.0],["1994-03-25",0.2678,0.2678,0.2585,0.2603,8577995.0],["1994-03-28",0.2603,0.2622,0.2603,0.2603,1673568.0],["1994-03-29",0.2603,0.2622,0.2585,0.2585,399811.0],["1994-03-30",0.2585,0.2585,0.2547,0.2547,1668442.0],["1994-03-31",0.2547,0.2566,0.2528,0.2547,3893031.0],["1994-04-04",0.2528,0.2547,0.251,0.2528,676603.0],["1994-04-05",0.2547,0.2566,0.2528,0.2547,304984.0],["1994-04-06",0.2547,0.2547,0.2435,0.2472,2091319.0],["1994-04-07",0.2491,0.2528,0.2491,0.251,1545423.0],["1994-04-08",0.2491,0.2603,0.2491,0.2603,1158427.0],["1994-04-11",0.2585,0.2641,0.2585,0.2641,558710.0],["1994-04-12",0.2603,0.266,0.2603,0.266,686855.0],["1994-04-13",0.266,0.266,0.2641,0.2641,389559.0],["1994-04-14",0.266,0.266,0.2641,0.266,263978.0],["1994-04-15",0.266,0.266,0.2603,0.2622,361368.0],["1994-04-18",0.2603,0.2622,0.2566,0.2622,486949.0],["1994-04-19",0.2603,0.2622,0.2547,0.2603,566399.0],["1994-04-20",0.2622,0.2622,0.2585,0.2585,140959.0],["1994-04-21",0.2603,0.2603,0.2566,0.2585,184528.0],["1994-04-22",0.2585,0.2603,0.2585,0.2585,258852.0],["1994-04-25",0.2596,0.2615,0.2596,0.2596,133270.0],["1994-04-26",0.2596,0.2615,0.2539,0.2558,845754.0],["1994-04-28",0.2577,0.2615,0.2558,0.2558,525393.0],["1994-04-29",0.2558,0.2577,0.2558,0.2558,205031.0],["1994-05-02",0.2558,0.2596,0.2558,0.2596,835502.0],["1994-05-03",0.2596,0.2615,0.2577,0.2615,1140486.0],["1994-05-04",0.2634,0.2671,0.2634,0.2653,740675.0],["1994-05-05",0.2634,0.269,0.2634,0.269,497201.0],["1994-05-06",0.2671,0.2709,0.2671,0.269,848317.0],["1994-05-09",0.269,0.2709,0.269,0.269,1045659.0],["1994-05-10",0.2671,0.2766,0.2671,0.2728,2555202.0],["1994-05-11",0.2709,0.2709,0.2671,0.2671,856005.0],["1994-05-12",0.269,0.2709,0.2671,0.2671,235786.0],["1994-05-13",0.2653,0.2709,0.2653,0.2709,433129.0],["1994-05-16",0.2747,0.2747,0.2709,0.2728,507452.0],["1994-05-17",0.2728,0.2728,0.2709,0.2728,1066163.0],["1994-05-18",0.2728,0.2728,0.2671,0.2728,438254.0],["1994-05-19",0.2709,0.2728,0.269,0.269,228097.0],["1994-05-20",0.269,0.269,0.2615,0.2653,2280973.0],["1994-05-23",0.2653,0.2728,0.2634,0.2728,858568.0],["1994-05-24",0.2728,0.2728,0.2709,0.2728,499764.0],["1994-05-25",0.269,0.2709,0.2653,0.269,786807.0],["1994-05-26",0.269,0.2709,0.2671,0.2709,312673.0],["1994-05-27",0.269,0.2709,0.2653,0.269,420314.0],["1994-05-31",0.2709,0.2728,0.2709,0.2709,1250691.0],["1994-06-01",0.2709,0.2728,0.269,0.269,789370.0],["1994-06-02",0.2709,0.2747,0.269,0.2747,1312200.0],["1994-06-03",0.2728,0.2747,0.2709,0.2728,333176.0],["1994-06-06",0.2728,0.2747,0.2709,0.2747,679166.0],["1994-06-07",0.2728,0.2766,0.2728,0.2747,522830.0],["1994-06-08",0.2728,0.2728,0.2709,0.2728,422877.0],["1994-06-09",0.2728,0.2728,0.2709,0.2728,1988803.0],["1994-06-10",0.2747,0.2747,0.2728,0.2728,199905.0],["1994-06-13",0.2728,0.2747,0.2728,0.2728,315236.0],["1994-06-14",0.2747,0.2747,0.2728,0.2728,635597.0],["1994-06-15",0.2728,0.2728,0.2634,0.2671,4341537.0],["1994-06-16",0.2709,0.2728,0.269,0.2709,902138.0],["1994-06-17",0.2728,0.2728,0.269,0.269,1289134.0],["1994-06-20",0.269,0.269,0.2653,0.2671,1424967.0],["1994-06-21",0.2671,0.269,0.2671,0.2671,630471.0],["1994-06-22",0.2671,0.2728,0.2671,0.2728,1975989.0],["1994-06-23",0.2709,0.2728,0.269,0.269,694543.0],["1994-06-24",0.269,0.269,0.2653,0.2653,3024211.0],["1994-06-27",0.2653,0.269,0.2653,0.2671,897012.0],["1994-06-28",0.2671,0.2709,0.2671,0.2709,620220.0],["1994-06-29",0.2709,0.2709,0.269,0.2709,671477.0],["1994-06-30",0.269,0.2766,0.269,0.2766,2524447.0],["1994-07-01",0.2728,0.2766,0.2728,0.2747,704795.0],["1994-07-05",0.2766,0.2766,0.2728,0.2747,235786.0],["1994-07-06",0.2747,0.2747,0.2709,0.2728,466446.0],["1994-07-07",0.2728,0.2728,0.2709,0.2709,732987.0],["1994-07-08",0.2709,0.2709,0.2671,0.2671,848317.0],["1994-07-11",0.2501,0.2501,0.2425,0.2463,14600788.0],["1994-07-12",0.2501,0.2558,0.2501,0.2558,912389.0],["1994-07-13",0.2539,0.2577,0.252,0.2577,812436.0],["1994-07-14",0.2577,0.2634,0.2558,0.2577,1009779.0],["1994-07-15",0.2539,0.2596,0.252,0.2577,868820.0],["1994-07-18",0.2577,0.2577,0.2539,0.2539,384434.0],["1994-07-19",0.252,0.2539,0.2501,0.252,1811964.0],["1994-07-20",0.2501,0.252,0.2501,0.2501,538207.0],["1994-07-21",0.2501,0.252,0.2482,0.2482,517704.0],["1994-07-22",0.2501,0.252,0.2482,0.2501,253726.0],["1994-07-25",0.2482,0.2501,0.2482,0.2501,704795.0],["1994-07-26",0.2501,0.2501,0.2482,0.2501,548459.0],["1994-07-27",0.2482,0.2501,0.2482,0.2482,271666.0],["1994-07-28",0.2482,0.2501,0.2482,0.2482,171714.0],["1994-07-29",0.2501,0.2501,0.2482,0.2482,592028.0],["1994-08-01",0.2482,0.2501,0.2482,0.2501,476698.0],["1994-08-02",0.2501,0.2539,0.2482,0.252,625345.0],["1994-08-03",0.2501,0.2501,0.2482,0.2501,284481.0],["1994-08-04",0.2501,0.2501,0.2482,0.2501,653537.0],["1994-08-05",0.2482,0.2558,0.2482,0.2558,1304511.0],["1994-08-08",0.2558,0.2577,0.2558,0.2577,276792.0],["1994-08-09",0.2558,0.2558,0.2501,0.2539,479261.0],["1994-08-10",0.252,0.2558,0.252,0.2558,199905.0],["1994-08-11",0.2539,0.2539,0.2482,0.2482,1996492.0],["1994-08-12",0.2501,0.252,0.2482,0.2501,1975989.0],["1994-08-15",0.2532,0.2551,0.2512,0.2551,502327.0],["1994-08-16",0.2532,0.2589,0.2532,0.2589,571525.0],["1994-08-17",0.2589,0.2589,0.257,0.257,971336.0],["1994-08-18",0.257,0.2589,0.2551,0.2589,333176.0],["1994-08-19",0.2589,0.2608,0.257,0.2608,1276320.0],["1994-08-22",0.2589,0.2628,0.2532,0.2628,1163552.0],["1994-08-23",0.2608,0.2628,0.2608,0.2628,609968.0],["1994-08-24",0.2628,0.2628,0.257,0.2628,807311.0],["1994-08-25",0.2608,0.2666,0.2608,0.2628,348553.0],["1994-08-26",0.2666,0.2685,0.2628,0.2666,502327.0],["1994-08-29",0.2704,0.2743,0.2628,0.2647,797059.0],["1994-08-30",0.2628,0.2666,0.2628,0.2666,412625.0],["1994-08-31",0.2666,0.2666,0.2608,0.2608,494638.0],["1994-09-01",0.2608,0.2628,0.257,0.2628,1617184.0],["1994-09-02",0.2628,0.2666,0.2628,0.2628,932892.0],["1994-09-06",0.2666,0.2685,0.2647,0.2647,545896.0],["1994-09-07",0.2608,0.2628,0.2551,0.2551,1012342.0],["1994-09-08",0.257,0.2589,0.2532,0.2589,3195925.0],["1994-09-09",0.257,0.2589,0.2532,0.257,1053348.0],["1994-09-12",0.257,0.257,0.2551,0.257,1653064.0],["1994-09-13",0.2551,0.2589,0.2551,0.2589,1655627.0],["1994-09-14",0.257,0.2608,0.2551,0.2589,689418.0],["1994-09-15",0.2589,0.2723,0.257,0.2723,899575.0],["1994-09-16",0.2723,0.2723,0.2628,0.2666,1617184.0],["1994-09-19",0.2666,0.2666,0.2589,0.2589,640723.0],["1994-09-20",0.2608,0.2608,0.257,0.257,584339.0],["1994-09-21",0.257,0.2608,0.2551,0.257,425440.0],["1994-09-22",0.2589,0.2589,0.2551,0.2551,371619.0],["1994-09-23",0.2551,0.2589,0.2551,0.2589,617657.0],["1994-09-26",0.2589,0.2608,0.2589,0.2608,353679.0],["1994-09-27",0.2608,0.2608,0.2589,0.2608,476698.0],["1994-09-28",0.2608,0.2666,0.2608,0.2666,402374.0],["1994-09-29",0.2666,0.2666,0.2628,0.2647,374182.0],["1994-09-30",0.2628,0.2647,0.2628,0.2628,125582.0],["1994-10-03",0.2666,0.2666,0.2628,0.2628,217846.0],["1994-10-04",0.2628,0.2647,0.2608,0.2628,345990.0],["1994-10-05",0.2608,0.2618,0.257,0.2608,494638.0],["1994-10-06",0.257,0.2608,0.257,0.2608,258852.0],["1994-10-07",0.2608,0.2628,0.2589,0.2608,1609495.0],["1994-10-10",0.2608,0.2628,0.2608,0.2608,120456.0],["1994-10-11",0.2608,0.2647,0.2608,0.2647,451069.0],["1994-10-12",0.2647,0.2647,0.2608,0.2628,240912.0],["1994-10-13",0.2647,0.2666,0.2628,0.2628,222971.0],["1994-10-14",0.2628,0.2723,0.2628,0.2723,1104606.0],["1994-10-17",0.2723,0.2723,0.2704,0.2723,417751.0],["1994-10-18",0.2723,0.2723,0.2647,0.2666,461320.0],["1994-10-19",0.2666,0.2704,0.2647,0.2704,174277.0],["1994-10-20",0.2723,0.2723,0.2608,0.2608,809873.0],["1994-10-21",0.2608,0.2685,0.2608,0.2647,1104606.0],["1994-10-24",0.2704,0.2743,0.2685,0.2704,1568489.0],["1994-10-25",0.2704,0.2743,0.2704,0.2743,1547986.0],["1994-10-26",0.2723,0.2743,0.2723,0.2723,171714.0],["1994-10-27",0.2723,0.2743,0.2704,0.2743,1140486.0],["1994-10-28",0.2743,0.2781,0.2743,0.2781,2050313.0],["1994-10-31",0.2793,0.2832,0.2774,0.2832,3280500.0],["1994-11-01",0.2812,0.2812,0.2774,0.2774,1104606.0],["1994-11-02",0.2793,0.2793,0.2754,0.2774,422877.0],["1994-11-03",0.2774,0.2793,0.2774,0.2793,381871.0],["1994-11-04",0.2793,0.2812,0.2774,0.2793,1184055.0],["1994-11-07",0.2793,0.2832,0.2793,0.2793,1204559.0],["1994-11-08",0.2812,0.2832,0.2793,0.2832,568962.0],["1994-11-09",0.2851,0.2851,0.2793,0.2793,812436.0],["1994-11-10",0.2793,0.2793,0.2754,0.2754,861131.0],["1994-11-11",0.2754,0.2754,0.2735,0.2735,251163.0],["1994-11-14",0.2735,0.2774,0.2735,0.2735,315236.0],["1994-11-15",0.2735,0.2754,0.2735,0.2735,333176.0],["1994-11-16",0.287,0.287,0.2832,0.2851,2960139.0],["1994-11-17",0.2851,0.2851,0.2812,0.2832,620220.0],["1994-11-18",0.2832,0.2851,0.2812,0.2812,738113.0],["1994-11-21",0.2812,0.2812,0.2754,0.2754,1799149.0],["1994-11-22",0.2774,0.2774,0.2715,0.2735,1422404.0],["1994-11-23",0.2735,0.2754,0.2696,0.2715,1524920.0],["1994-11-25",0.2754,0.2754,0.2715,0.2735,299858.0],["1994-11-28",0.2715,0.2735,0.2715,0.2735,486949.0],["1994-11-29",0.2715,0.2754,0.2715,0.2735,307547.0],["1994-11-30",0.2715,0.2754,0.2715,0.2735,1122546.0],["1994-12-01",0.2735,0.2754,0.2715,0.2735,2086193.0],["1994-12-02",0.2735,0.2754,0.2735,0.2754,1181493.0],["1994-12-05",0.2735,0.2774,0.2735,0.2754,294732.0],["1994-12-06",0.2754,0.2754,0.2735,0.2754,1153301.0],["1994-12-07",0.2754,0.2774,0.2735,0.2735,543333.0],["1994-12-08",0.2735,0.2793,0.2735,0.2735,822688.0],["1994-12-09",0.2735,0.2754,0.2715,0.2735,1350643.0],["1994-12-12",0.2754,0.2793,0.2754,0.2793,169151.0],["1994-12-13",0.2793,0.2832,0.2793,0.2832,1427530.0],["1994-12-14",0.2832,0.287,0.2793,0.2793,2380925.0],["1994-12-15",0.2812,0.287,0.2793,0.287,1573615.0],["1994-12-16",0.287,0.287,0.2832,0.287,1819652.0],["1994-12-19",0.287,0.289,0.2851,0.287,3208739.0],["1994-12-20",0.287,0.289,0.2793,0.2832,1483914.0],["1994-12-21",0.2851,0.2929,0.2851,0.2909,1668442.0],["1994-12-22",0.2929,0.2929,0.2812,0.2832,1212247.0],["1994-12-23",0.2851,0.2851,0.2832,0.2851,463883.0],["1994-12-27",0.287,0.289,0.2851,0.287,1517231.0],["1994-12-28",0.289,0.289,0.2832,0.2832,1417279.0],["1994-12-29",0.2832,0.2851,0.2812,0.2832,1058474.0],["1994-12-30",0.2812,0.2832,0.2812,0.2812,538207.0],["1995-01-03",0.2812,0.2832,0.2793,0.2832,548459.0],["1995-01-04",0.2812,0.2832,0.2812,0.2832,333176.0],["1995-01-05",0.2832,0.2832,0.2812,0.2832,433129.0],["1995-01-06",0.2812,0.287,0.2793,0.2793,2278410.0],["1995-01-09",0.2774,0.2793,0.2774,0.2793,161462.0],["1995-01-10",0.2774,0.2793,0.2735,0.2754,861131.0],["1995-01-11",0.2735,0.2774,0.2735,0.2774,1494165.0],["1995-01-12",0.2793,0.2832,0.2793,0.2793,3700814.0],["1995-01-13",0.2793,0.289,0.2793,0.2832,3693125.0],["1995-01-16",0.2793,0.289,0.2793,0.287,4649084.0],["1995-01-17",0.2851,0.287,0.2832,0.287,1578741.0],["1995-01-18",0.2851,0.287,0.2851,0.2851,832939.0],["1995-01-19",0.2851,0.2851,0.2832,0.2832,148648.0],["1995-01-20",0.2812,0.2832,0.2793,0.2832,2609023.0],["1995-01-23",0.2825,0.2883,0.2825,0.2844,1055911.0],["1995-01-24",0.2844,0.2883,0.2844,0.2864,1102043.0],["1995-01-25",0.2864,0.2864,0.2844,0.2844,702232.0],["1995-01-26",0.2844,0.2844,0.2825,0.2844,110204.0],["1995-01-27",0.2844,0.2864,0.2844,0.2844,1063600.0],["1995-01-30",0.2864,0.2864,0.2825,0.2864,2480878.0],["1995-01-31",0.2825,0.2844,0.2805,0.2825,745801.0],["1995-02-01",0.2805,0.2825,0.2805,0.2805,889323.0],["1995-02-02",0.2785,0.2844,0.2785,0.2825,1009779.0],["1995-02-03",0.2844,0.2864,0.2825,0.2844,914952.0],["1995-02-06",0.2844,0.2864,0.2844,0.2844,358805.0],["1995-02-07",0.2825,0.2844,0.2825,0.2844,930329.0],["1995-02-08",0.2825,0.2844,0.2825,0.2844,210157.0],["1995-02-09",0.2825,0.2903,0.2825,0.2903,568962.0],["1995-02-10",0.2883,0.2923,0.2883,0.2903,1112295.0],["1995-02-13",0.2923,0.2942,0.2883,0.2883,1517231.0],["1995-02-14",0.2903,0.2923,0.2864,0.2903,474135.0],["1995-02-15",0.2923,0.2923,0.2844,0.2883,853443.0],["1995-02-16",0.2883,0.2903,0.2864,0.2903,804748.0],["1995-02-17",0.2883,0.2903,0.2864,0.2883,517704.0],["1995-02-21",0.2903,0.2903,0.2864,0.2883,881634.0],["1995-02-22",0.2883,0.2883,0.2864,0.2883,609968.0],["1995-02-23",0.2883,0.2903,0.2883,0.2883,817562.0],["1995-02-24",0.2883,0.2903,0.2883,0.2903,1668442.0],["1995-02-27",0.2883,0.2923,0.2883,0.2903,1486477.0],["1995-02-28",0.2864,0.2883,0.2864,0.2883,1137923.0],["1995-03-01",0.2864,0.2923,0.2864,0.2883,1127672.0],["1995-03-02",0.2883,0.2903,0.2864,0.2903,820125.0],["1995-03-03",0.2864,0.2903,0.2864,0.2903,502327.0],["1995-03-06",0.2903,0.2903,0.2883,0.2883,1040534.0],["1995-03-07",0.2903,0.2903,0.2864,0.2864,558710.0],["1995-03-08",0.2864,0.2883,0.2864,0.2883,2096445.0],["1995-03-09",0.2883,0.2883,0.2864,0.2883,530518.0],["1995-03-10",0.2864,0.2883,0.2864,0.2883,1155864.0],["1995-03-13",0.2864,0.2883,0.2864,0.2883,1448033.0],["1995-03-14",0.2903,0.2923,0.2883,0.2923,2206649.0],["1995-03-15",0.2903,0.2923,0.2903,0.2923,176839.0],["1995-03-16",0.2903,0.2942,0.2903,0.2923,858568.0],["1995-03-17",0.2883,0.2962,0.2883,0.2962,817562.0],["1995-03-20",0.2942,0.2962,0.2923,0.2923,325487.0],["1995-03-21",0.2923,0.2942,0.2903,0.2903,1342955.0],["1995-03-22",0.2942,0.2942,0.2883,0.2883,927766.0],["1995-03-23",0.2883,0.2942,0.2883,0.2903,548459.0],["1995-03-24",0.2903,0.2903,0.2864,0.2883,1191744.0],["1995-03-27",0.2883,0.2883,0.2864,0.2883,89701.0],["1995-03-28",0.2864,0.2883,0.2864,0.2864,148648.0],["1995-03-29",0.2883,0.2883,0.2864,0.2864,302421.0],["1995-03-30",0.2864,0.2883,0.2844,0.2883,1176367.0],["1995-03-31",0.2844,0.2883,0.2805,0.2825,1304511.0],["1995-04-03",0.2825,0.2864,0.2825,0.2864,404937.0],["1995-04-04",0.2864,0.2864,0.2844,0.2844,412625.0],["1995-04-05",0.2825,0.2825,0.2785,0.2825,617657.0],["1995-04-06",0.2825,0.2825,0.2785,0.2825,856005.0],["1995-04-07",0.2805,0.2825,0.2766,0.2766,1824778.0],["1995-04-10",0.2746,0.2785,0.2746,0.2746,968773.0],["1995-04-11",0.2746,0.2766,0.2707,0.2727,2375800.0],["1995-04-12",0.2727,0.2727,0.2707,0.2727,3029337.0],["1995-04-13",0.2727,0.2727,0.2668,0.2687,2006743.0],["1995-04-17",0.2701,0.2701,0.2681,0.2701,1778646.0],["1995-04-18",0.272,0.274,0.2701,0.274,2106696.0],["1995-04-19",0.272,0.284,0.272,0.276,1289134.0],["1995-04-20",0.274,0.274,0.2701,0.2701,2119511.0],["1995-04-21",0.2701,0.276,0.2701,0.276,948270.0],["1995-04-24",0.278,0.278,0.272,0.272,289607.0],["1995-04-25",0.276,0.276,0.2701,0.274,248600.0],["1995-04-26",0.272,0.272,0.2701,0.2701,1691508.0],["1995-04-27",0.272,0.274,0.2701,0.272,389559.0],["1995-04-28",0.274,0.276,0.272,0.276,617657.0],["1995-05-01",0.278,0.278,0.272,0.272,371619.0],["1995-05-02",0.272,0.274,0.2701,0.2701,425440.0],["1995-05-03",0.272,0.278,0.272,0.278,1565926.0],["1995-05-04",0.278,0.282,0.278,0.28,2168205.0],["1995-05-05",0.278,0.28,0.278,0.278,1119983.0],["1995-05-08",0.282,0.282,0.278,0.28,748364.0],["1995-05-09",0.28,0.2859,0.28,0.2859,707358.0],["1995-05-10",0.284,0.284,0.28,0.282,369056.0],["1995-05-11",0.282,0.282,0.276,0.28,1922168.0],["1995-05-12",0.278,0.28,0.274,0.276,1132798.0],["1995-05-15",0.276,0.276,0.274,0.276,271666.0],["1995-05-16",0.278,0.278,0.272,0.274,407500.0],["1995-05-17",0.272,0.274,0.272,0.274,556147.0],["1995-05-18",0.272,0.274,0.272,0.272,386996.0],["1995-05-19",0.272,0.274,0.272,0.274,592028.0],["1995-05-22",0.276,0.278,0.272,0.278,732987.0],["1995-05-23",0.278,0.278,0.276,0.276,458757.0],["1995-05-24",0.276,0.276,0.272,0.276,761179.0],["1995-05-25",0.276,0.276,0.272,0.276,233223.0],["1995-05-26",0.276,0.276,0.272,0.274,3488094.0],["1995-05-30",0.274,0.274,0.272,0.272,589465.0],["1995-05-31",0.272,0.274,0.2701,0.274,1009779.0],["1995-06-01",0.274,0.274,0.2701,0.274,2621837.0],["1995-06-02",0.274,0.276,0.2701,0.276,1555675.0],["1995-06-05",0.276,0.282,0.276,0.278,668914.0],["1995-06-06",0.28,0.28,0.272,0.276,2011869.0],["1995-06-07",0.274,0.274,0.272,0.274,489512.0],["1995-06-08",0.272,0.282,0.272,0.28,1004653.0],["1995-06-09",0.28,0.282,0.278,0.282,2706413.0],["1995-06-12",0.28,0.282,0.28,0.28,976461.0],["1995-06-13",0.282,0.282,0.278,0.278,1104606.0],["1995-06-14",0.28,0.28,0.272,0.28,1499291.0],["1995-06-15",0.278,0.2879,0.278,0.2879,1622310.0],["1995-06-16",0.2919,0.2979,0.2899,0.2959,1642813.0],["1995-06-19",0.2939,0.2979,0.2939,0.2979,1647939.0],["1995-06-20",0.2979,0.2998,0.2939,0.2979,820125.0],["1995-06-21",0.2979,0.2998,0.2939,0.2998,1027719.0],["1995-06-22",0.2998,0.2998,0.2959,0.2979,3236931.0],["1995-06-23",0.2979,0.2998,0.2959,0.2998,807311.0],["1995-06-26",0.2998,0.2998,0.2979,0.2979,1155864.0],["1995-06-27",0.2979,0.3018,0.2979,0.3018,1327577.0],["1995-06-28",0.3018,0.3018,0.2979,0.2998,1348080.0],["1995-06-29",0.2979,0.2998,0.2959,0.2979,574088.0],["1995-06-30",0.2979,0.3137,0.2959,0.3098,3329195.0],["1995-07-03",0.3078,0.3098,0.3058,0.3078,1811964.0],["1995-07-05",0.3078,0.3078,0.3018,0.3018,622782.0],["1995-07-06",0.3018,0.3038,0.2998,0.3018,1112295.0],["1995-07-07",0.2998,0.3018,0.2939,0.2979,2170768.0],["1995-07-10",0.2979,0.2998,0.2959,0.2998,471572.0],["1995-07-11",0.2998,0.2998,0.2959,0.2959,1601807.0],["1995-07-12",0.2998,0.2998,0.2919,0.2939,428003.0],["1995-07-13",0.2939,0.2979,0.2939,0.2959,415188.0],["1995-07-14",0.2959,0.2979,0.2939,0.2979,379308.0],["1995-07-17",0.2998,0.3018,0.2979,0.2998,1471099.0],["1995-07-18",0.3018,0.3018,0.2939,0.2979,1032845.0],["1995-07-19",0.2959,0.2979,0.2919,0.2919,1911916.0],["1995-07-20",0.2959,0.2959,0.2899,0.2959,3521412.0],["1995-07-21",0.2959,0.2959,0.2919,0.2939,517704.0],["1995-07-24",0.2919,0.2959,0.2919,0.2939,530518.0],["1995-07-25",0.2959,0.2959,0.2899,0.2919,1014905.0],["1995-07-26",0.2939,0.2939,0.2879,0.2899,1171241.0],["1995-07-27",0.2919,0.2939,0.2899,0.2919,456195.0],["1995-07-28",0.2939,0.2959,0.2919,0.2959,1391650.0],["1995-07-31",0.2959,0.2959,0.2899,0.2919,1102043.0],["1995-08-01",0.2939,0.2939,0.2919,0.2939,499764.0],["1995-08-02",0.2979,0.2998,0.2939,0.2959,725298.0],["1995-08-03",0.2998,0.3078,0.2979,0.3078,6325214.0],["1995-08-04",0.3117,0.3117,0.3078,0.3078,3203613.0],["1995-08-07",0.3117,0.3177,0.3117,0.3157,5228297.0],["1995-08-08",0.3177,0.3197,0.3177,0.3197,3841773.0],["1995-08-09",0.3197,0.3256,0.3177,0.3256,5205231.0],["1995-08-10",0.3256,0.3316,0.3256,0.3316,5125781.0],["1995-08-11",0.3276,0.3276,0.3237,0.3256,1248128.0],["1995-08-14",0.3237,0.3356,0.3237,0.3336,5487149.0],["1995-08-15",0.3336,0.3356,0.3336,0.3356,3885342.0],["1995-08-16",0.3329,0.3389,0.3309,0.3369,2116948.0],["1995-08-17",0.3369,0.3389,0.3369,0.3389,912389.0],["1995-08-18",0.3369,0.343,0.3369,0.343,2588520.0],["1995-08-21",0.343,0.349,0.343,0.345,3564981.0],["1995-08-22",0.345,0.345,0.3369,0.3369,1281445.0],["1995-08-23",0.3369,0.3389,0.3289,0.3309,2398866.0],["1995-08-24",0.3309,0.3389,0.3309,0.3369,1653064.0],["1995-08-25",0.3349,0.3369,0.3329,0.3349,1381398.0],["1995-08-28",0.3349,0.3349,0.3309,0.3329,812436.0],["1995-08-29",0.3309,0.3329,0.3289,0.3309,320361.0],["1995-08-30",0.3309,0.3369,0.3309,0.3329,2060564.0],["1995-08-31",0.3329,0.3349,0.3289,0.3309,966210.0],["1995-09-01",0.3309,0.3349,0.3289,0.3349,348553.0],["1995-09-05",0.3369,0.3389,0.3329,0.3389,507452.0],["1995-09-06",0.3369,0.3369,0.3349,0.3349,722735.0],["1995-09-07",0.3349,0.343,0.3349,0.341,1601807.0],["1995-09-08",0.3389,0.345,0.3369,0.345,812436.0],["1995-09-11",0.345,0.345,0.343,0.343,650974.0],["1995-09-12",0.341,0.345,0.3389,0.345,428003.0],["1995-09-13",0.347,0.347,0.3389,0.341,871383.0],["1995-09-14",0.3389,0.341,0.3369,0.3369,633034.0],["1995-09-15",0.3349,0.3349,0.3289,0.3289,2903755.0],["1995-09-18",0.3309,0.3309,0.3209,0.3229,4872055.0],["1995-09-19",0.3269,0.3389,0.3249,0.3369,1068725.0],["1995-09-20",0.3329,0.3349,0.3289,0.3309,886760.0],["1995-09-21",0.3289,0.3309,0.3289,0.3309,927766.0],["1995-09-22",0.3309,0.3309,0.3249,0.3289,958521.0],["1995-09-25",0.3269,0.3389,0.3269,0.3369,1286571.0],["1995-09-26",0.3329,0.3329,0.3289,0.3309,820125.0],["1995-09-27",0.3309,0.3389,0.3289,0.3389,558710.0],["1995-09-28",0.3389,0.345,0.3369,0.343,1765832.0],["1995-09-29",0.3389,0.343,0.3309,0.3309,1637687.0],["1995-10-02",0.3289,0.3329,0.3269,0.3289,463883.0],["1995-10-03",0.3309,0.3309,0.3269,0.3289,1222499.0],["1995-10-04",0.3309,0.3309,0.3249,0.3269,369056.0],["1995-10-05",0.3249,0.3269,0.3209,0.3229,971336.0],["1995-10-06",0.3269,0.3309,0.3269,0.3309,2806365.0],["1995-10-09",0.3309,0.3349,0.3289,0.3349,415188.0],["1995-10-10",0.3309,0.3329,0.3289,0.3329,674040.0],["1995-10-11",0.3329,0.343,0.3329,0.343,535644.0],["1995-10-12",0.347,0.347,0.345,0.345,1035408.0],["1995-10-13",0.345,0.347,0.341,0.345,848317.0],["1995-10-16",0.341,0.345,0.3329,0.3329,773993.0],["1995-10-17",0.3309,0.3369,0.3309,0.3349,615094.0],["1995-10-18",0.3349,0.343,0.3349,0.341,1435219.0],["1995-10-19",0.347,0.357,0.347,0.357,2503944.0],["1995-10-20",0.357,0.369,0.357,0.363,5992038.0],["1995-10-23",0.359,0.361,0.349,0.353,3244620.0],["1995-10-24",0.353,0.355,0.347,0.353,4223644.0],["1995-10-25",0.353,0.359,0.353,0.359,3365075.0],["1995-10-26",0.359,0.359,0.355,0.359,4074996.0],["1995-10-27",0.361,0.361,0.357,0.359,512578.0],["1995-10-30",0.357,0.359,0.351,0.353,4502999.0],["1995-10-31",0.351,0.351,0.3389,0.347,2652592.0],["1995-11-01",0.3505,0.3565,0.3484,0.3505,1137923.0],["1995-11-02",0.3565,0.3626,0.3565,0.3626,738113.0],["1995-11-03",0.3586,0.3606,0.3545,0.3586,469009.0],["1995-11-06",0.3606,0.3626,0.3505,0.3565,1524920.0],["1995-11-07",0.3586,0.3606,0.3565,0.3606,1153301.0],["1995-11-08",0.3606,0.3626,0.3586,0.3606,594591.0],["1995-11-09",0.3586,0.3606,0.3505,0.3545,1366021.0],["1995-11-10",0.3565,0.3565,0.3464,0.3484,802185.0],["1995-11-13",0.3464,0.3484,0.3342,0.3342,881634.0],["1995-11-14",0.3342,0.3424,0.3322,0.3342,2985768.0],["1995-11-15",0.3342,0.3363,0.3322,0.3363,2873000.0],["1995-11-16",0.3342,0.3444,0.3342,0.3383,6486676.0],["1995-11-17",0.3424,0.3464,0.3424,0.3444,1963174.0],["1995-11-20",0.3525,0.3525,0.3403,0.3434,690272.0],["1995-11-21",0.3434,0.3494,0.3373,0.3464,1587284.0],["1995-11-22",0.3434,0.3464,0.3282,0.3342,3738403.0],["1995-11-24",0.3312,0.3342,0.3312,0.3342,360513.0],["1995-11-27",0.3312,0.3373,0.3282,0.3282,1937545.0],["1995-11-28",0.3282,0.3282,0.316,0.3251,1867493.0],["1995-11-29",0.3251,0.3282,0.316,0.316,3179693.0],["1995-11-30",0.316,0.3191,0.3039,0.313,3992984.0],["1995-12-01",0.313,0.316,0.3039,0.3039,7411880.0],["1995-12-04",0.313,0.313,0.3039,0.313,4445761.0],["1995-12-05",0.313,0.313,0.3008,0.3008,4027155.0],["1995-12-06",0.3008,0.3221,0.3008,0.3191,4461138.0],["1995-12-07",0.3221,0.3251,0.316,0.3191,5954449.0],["1995-12-08",0.3221,0.3251,0.313,0.316,3215573.0],["1995-12-11",0.313,0.316,0.313,0.316,1407881.0],["1995-12-12",0.316,0.3221,0.3099,0.316,3951977.0],["1995-12-13",0.316,0.3251,0.316,0.3191,10046531.0],["1995-12-14",0.3191,0.3221,0.313,0.316,1243856.0],["1995-12-15",0.316,0.3191,0.3099,0.3099,2573142.0],["1995-12-18",0.3099,0.316,0.3039,0.3039,2069107.0],["1995-12-19",0.3069,0.3099,0.3054,0.3099,1911916.0],["1995-12-20",0.3099,0.3191,0.2978,0.3008,3312963.0],["1995-12-21",0.3008,0.316,0.3008,0.3069,1158427.0],["1995-12-22",0.3099,0.316,0.3039,0.3099,1696634.0],["1995-12-26",0.313,0.3191,0.313,0.316,1529191.0],["1995-12-27",0.316,0.3221,0.316,0.3221,1753017.0],["1995-12-28",0.316,0.3191,0.3039,0.3069,2376654.0],["1995-12-29",0.3069,0.316,0.2947,0.2947,3685437.0],["1996-01-02",0.3008,0.3191,0.3008,0.3191,1471099.0],["1996-01-03",0.316,0.3191,0.313,0.3191,1872619.0],["1996-01-04",0.313,0.3145,0.3039,0.3069,2730333.0],["1996-01-05",0.3069,0.3191,0.2978,0.316,2347608.0],["1996-01-08",0.316,0.3191,0.3099,0.313,198197.0],["1996-01-09",0.313,0.316,0.3039,0.3099,1187473.0],["1996-01-10",0.3069,0.3099,0.3039,0.3069,1641959.0],["1996-01-11",0.3069,0.3069,0.2947,0.3008,4367166.0],["1996-01-12",0.3039,0.316,0.3008,0.313,2805511.0],["1996-01-15",0.3099,0.313,0.3069,0.3099,5457248.0],["1996-01-16",0.3099,0.3191,0.3099,0.3191,3707648.0],["1996-01-17",0.316,0.3221,0.316,0.3191,3851170.0],["1996-01-18",0.3191,0.3221,0.3099,0.316,2477461.0],["1996-01-19",0.3191,0.3191,0.313,0.316,990984.0],["1996-01-22",0.3099,0.3221,0.3099,0.3221,1958048.0],["1996-01-23",0.3191,0.3282,0.3175,0.3191,3041297.0],["1996-01-24",0.3225,0.3318,0.3133,0.3195,5378653.0],["1996-01-25",0.3195,0.3256,0.3164,0.3195,3109641.0],["1996-01-26",0.3195,0.3256,0.3195,0.3195,1501854.0],["1996-01-29",0.3225,0.3318,0.3225,0.3256,792788.0],["1996-01-30",0.3256,0.3287,0.3195,0.3225,2012723.0],["1996-01-31",0.3256,0.3287,0.3225,0.3256,1756434.0],["1996-02-01",0.3287,0.3502,0.3256,0.344,5865602.0],["1996-02-02",0.3471,0.3471,0.3348,0.341,2330522.0],["1996-02-05",0.341,0.3533,0.341,0.3502,3482114.0],["1996-02-06",0.3502,0.3533,0.3502,0.3533,2282681.0],["1996-02-07",0.3533,0.3533,0.341,0.344,1652210.0],["1996-02-08",0.344,0.3594,0.341,0.3563,1471099.0],["1996-02-09",0.3563,0.3686,0.3563,0.3625,1495020.0],["1996-02-12",0.3686,0.3686,0.3594,0.3625,932892.0],["1996-02-13",0.3594,0.3625,0.3502,0.3502,2046895.0],["1996-02-14",0.3502,0.3563,0.3502,0.3502,469863.0],["1996-02-15",0.3533,0.3563,0.3471,0.3471,1804275.0],["1996-02-16",0.344,0.3471,0.3348,0.344,2052021.0],["1996-02-20",0.3471,0.3502,0.3379,0.3471,1353206.0],["1996-02-21",0.344,0.3533,0.3379,0.341,2914861.0],["1996-02-22",0.344,0.3471,0.3379,0.344,582630.0],["1996-02-23",0.344,0.3502,0.341,0.341,1483059.0],["1996-02-26",0.344,0.3471,0.341,0.344,2096445.0],["1996-02-27",0.344,0.344,0.3318,0.3379,1385670.0],["1996-02-28",0.3318,0.3471,0.3318,0.344,2556056.0],["1996-02-29",0.344,0.3471,0.3348,0.3348,546750.0],["1996-03-01",0.3379,0.344,0.3379,0.3379,850880.0],["1996-03-04",0.341,0.3502,0.3348,0.3502,4085248.0],["1996-03-05",0.3471,0.3533,0.3471,0.3502,1325869.0],["1996-03-06",0.3502,0.3625,0.3471,0.3625,2556056.0],["1996-03-07",0.3625,0.3625,0.3563,0.3594,1165261.0],["1996-03-08",0.3533,0.3625,0.341,0.3533,1616330.0],["1996-03-11",0.3502,0.3563,0.3502,0.3533,1103752.0],["1996-03-12",0.3502,0.3502,0.341,0.3502,1566780.0],["1996-03-13",0.3502,0.3533,0.3471,0.3502,348553.0],["1996-03-14",0.3502,0.3563,0.3471,0.3471,1078123.0],["1996-03-15",0.3502,0.3533,0.3471,0.3502,888469.0],["1996-03-18",0.3502,0.3533,0.3471,0.3502,1958048.0],["1996-03-19",0.3502,0.3533,0.3471,0.3533,396394.0],["1996-03-20",0.3533,0.3533,0.3502,0.3502,551876.0],["1996-03-21",0.3533,0.3533,0.3471,0.3533,309255.0],["1996-03-22",0.3471,0.3502,0.3471,0.3471,505744.0],["1996-03-25",0.3502,0.3502,0.3471,0.3502,172568.0],["1996-03-26",0.3471,0.3471,0.341,0.344,891886.0],["1996-03-27",0.344,0.3471,0.341,0.344,4385960.0],["1996-03-28",0.341,0.341,0.3348,0.3348,1452305.0],["1996-03-29",0.3348,0.3348,0.3318,0.3318,1086666.0],["1996-04-01",0.3318,0.3318,0.3256,0.3256,833794.0],["1996-04-02",0.3256,0.3287,0.3133,0.3133,2289516.0],["1996-04-03",0.3133,0.3379,0.3133,0.3348,4673004.0],["1996-04-04",0.3348,0.341,0.3318,0.3348,1124255.0],["1996-04-08",0.3287,0.3348,0.3195,0.3287,1288280.0],["1996-04-09",0.3256,0.3318,0.3256,0.3318,702232.0],["1996-04-10",0.3287,0.341,0.3287,0.3379,1037116.0],["1996-04-11",0.3318,0.3348,0.3256,0.3348,1042242.0],["1996-04-12",0.3318,0.341,0.3287,0.3318,861131.0],["1996-04-15",0.3256,0.3379,0.3256,0.3318,814999.0],["1996-04-16",0.3287,0.341,0.3287,0.3379,637305.0],["1996-04-17",0.3385,0.3385,0.3292,0.3354,859423.0],["1996-04-18",0.3354,0.3354,0.3229,0.3261,657809.0],["1996-04-19",0.3323,0.3354,0.3229,0.3261,714192.0],["1996-04-22",0.3323,0.3323,0.3261,0.3323,539916.0],["1996-04-23",0.3292,0.3292,0.3198,0.3229,785953.0],["1996-04-24",0.3229,0.3261,0.3198,0.3261,961938.0],["1996-04-25",0.3261,0.3261,0.3229,0.3261,404937.0],["1996-04-26",0.3167,0.3261,0.3167,0.3198,2000763.0],["1996-04-29",0.3229,0.3292,0.3229,0.3229,1066163.0],["1996-04-30",0.3229,0.3354,0.3229,0.3323,1459139.0],["1996-05-01",0.3385,0.3633,0.3385,0.3571,2361277.0],["1996-05-02",0.3571,0.3602,0.354,0.3571,2041770.0],["1996-05-03",0.3602,0.3633,0.354,0.3571,5631525.0],["1996-05-06",0.3602,0.3602,0.3354,0.3416,3208739.0],["1996-05-07",0.3416,0.3509,0.3416,0.3478,1407881.0],["1996-05-08",0.3447,0.3447,0.3354,0.3416,946561.0],["1996-05-09",0.3416,0.3416,0.3385,0.3416,404937.0],["1996-05-10",0.3447,0.3478,0.3385,0.3416,806456.0],["1996-05-13",0.3447,0.3478,0.3416,0.3447,838920.0],["1996-05-14",0.3447,0.354,0.3416,0.354,1566780.0],["1996-05-15",0.3571,0.3664,0.354,0.3633,2532136.0],["1996-05-16",0.3664,0.3695,0.3633,0.3695,3188236.0],["1996-05-17",0.3695,0.3819,0.3695,0.3819,2945616.0],["1996-05-20",0.3788,0.3975,0.3788,0.3882,3126727.0],["1996-05-21",0.3882,0.3944,0.3882,0.3944,1922168.0],["1996-05-22",0.3913,0.4037,0.3882,0.3944,6735277.0],["1996-05-23",0.3913,0.3944,0.3882,0.3882,2899484.0],["1996-05-24",0.3913,0.3975,0.3851,0.3975,1281445.0],["1996-05-28",0.3975,0.4037,0.3944,0.4006,1180638.0],["1996-05-29",0.3975,0.4006,0.3944,0.3975,1206267.0],["1996-05-30",0.3975,0.3975,0.3913,0.3975,2955867.0],["1996-05-31",0.3975,0.4037,0.3913,0.3913,1262651.0],["1996-06-03",0.3975,0.4037,0.3913,0.4037,907263.0],["1996-06-04",0.4037,0.4037,0.3975,0.4037,1185764.0],["1996-06-05",0.4006,0.4037,0.3975,0.3975,2134034.0],["1996-06-06",0.3975,0.3975,0.3913,0.3944,1600952.0],["1996-06-07",0.3944,0.3944,0.3819,0.3851,3676894.0],["1996-06-10",0.3851,0.3851,0.3757,0.3788,1949505.0],["1996-06-11",0.3819,0.3851,0.3788,0.3851,1691508.0],["1996-06-12",0.3851,0.3882,0.3819,0.3851,1616330.0],["1996-06-13",0.3819,0.3913,0.3819,0.3913,888469.0],["1996-06-14",0.3851,0.3975,0.3851,0.3944,604842.0],["1996-06-17",0.4347,0.4378,0.4223,0.4316,6359386.0],["1996-06-18",0.4347,0.4472,0.4316,0.4472,4567071.0],["1996-06-19",0.4441,0.4472,0.4441,0.4441,2357859.0],["1996-06-20",0.4441,0.4472,0.4409,0.4441,1243856.0],["1996-06-21",0.4378,0.4472,0.4378,0.4378,1172095.0],["1996-06-24",0.4316,0.4347,0.4223,0.4347,1281445.0],["1996-06-25",0.4347,0.4347,0.413,0.4161,1814527.0],["1996-06-26",0.4099,0.413,0.4099,0.4099,2745710.0],["1996-06-27",0.4068,0.4068,0.4037,0.4068,2650029.0],["1996-06-28",0.4099,0.4099,0.3882,0.4006,10741929.0],["1996-07-01",0.4223,0.4409,0.4223,0.4347,6015959.0],["1996-07-02",0.4285,0.4472,0.4285,0.4409,2822597.0],["1996-07-03",0.4441,0.4472,0.4316,0.4316,2933655.0],["1996-07-05",0.4285,0.4316,0.4223,0.4223,910680.0],["1996-07-08",0.4161,0.4254,0.4099,0.4254,3852879.0],["1996-07-09",0.4254,0.4409,0.4223,0.4409,1987095.0],["1996-07-10",0.4316,0.4378,0.4285,0.4285,1964883.0],["1996-07-11",0.4285,0.4347,0.4161,0.4285,2812345.0],["1996-07-12",0.4192,0.4254,0.4161,0.4192,1084957.0],["1996-07-15",0.4254,0.4285,0.4068,0.413,2116948.0],["1996-07-16",0.413,0.4192,0.3975,0.4099,3046423.0],["1996-07-17",0.413,0.4223,0.413,0.4192,4681547.0],["1996-07-18",0.4161,0.4192,0.413,0.413,2721790.0],["1996-07-19",0.413,0.413,0.4099,0.4099,1178930.0],["1996-07-22",0.4099,0.413,0.4068,0.413,2104988.0],["1996-07-23",0.413,0.413,0.4068,0.4068,1749600.0],["1996-07-24",0.4068,0.4099,0.4037,0.4099,2048604.0],["1996-07-25",0.4099,0.413,0.4068,0.4099,500618.0],["1996-07-26",0.4068,0.4099,0.4068,0.4099,1339538.0],["1996-07-29",0.4068,0.4099,0.3975,0.4068,1021739.0],["1996-07-30",0.4068,0.4099,0.4037,0.4068,1361749.0],["1996-07-31",0.4037,0.4285,0.4037,0.4254,6562709.0],["1996-08-01",0.4285,0.4378,0.4192,0.4347,4526065.0],["1996-08-02",0.4378,0.4378,0.4347,0.4378,3714483.0],["1996-08-05",0.4347,0.4534,0.4347,0.4534,1602661.0],["1996-08-06",0.4503,0.472,0.4503,0.472,6723316.0],["1996-08-07",0.472,0.4782,0.4658,0.4751,4495310.0],["1996-08-08",0.4689,0.4689,0.4565,0.4596,2909735.0],["1996-08-09",0.4596,0.4658,0.4565,0.4627,2528719.0],["1996-08-12",0.4596,0.4658,0.4596,0.4627,1163552.0],["1996-08-13",0.4627,0.4627,0.4565,0.4596,1879453.0],["1996-08-14",0.4633,0.4665,0.4571,0.4602,565545.0],["1996-08-15",0.4633,0.4633,0.4571,0.4602,729570.0],["1996-08-16",0.4602,0.4665,0.4602,0.4633,2127199.0],["1996-08-19",0.4633,0.4633,0.4571,0.4633,1525774.0],["1996-08-20",0.4633,0.4665,0.4602,0.4602,1624873.0],["1996-08-21",0.4602,0.468,0.4602,0.4665,1768395.0],["1996-08-22",0.4665,0.4696,0.4633,0.4696,657809.0],["1996-08-23",0.4633,0.4727,0.4633,0.4696,321216.0],["1996-08-26",0.4727,0.4727,0.4633,0.4633,644140.0],["1996-08-27",0.4633,0.4727,0.4633,0.4727,466446.0],["1996-08-28",0.4727,0.4727,0.4665,0.4696,601425.0],["1996-08-29",0.4665,0.4696,0.4633,0.4665,1021739.0],["1996-08-30",0.4665,0.4665,0.4508,0.4508,3229242.0],["1996-09-03",0.4571,0.4602,0.4508,0.4508,1006362.0],["1996-09-04",0.4571,0.4602,0.4539,0.4571,1054202.0],["1996-09-05",0.4571,0.4571,0.4383,0.4477,956813.0],["1996-09-06",0.4477,0.4602,0.4446,0.4508,2684201.0],["1996-09-09",0.4508,0.4571,0.4477,0.4571,2911444.0],["1996-09-10",0.4539,0.4602,0.4539,0.4571,1529191.0],["1996-09-11",0.4602,0.4602,0.4539,0.4571,2800385.0],["1996-09-12",0.4571,0.4665,0.4571,0.4633,2156245.0],["1996-09-13",0.4602,0.4727,0.4602,0.4696,3893885.0],["1996-09-16",0.4696,0.4821,0.4696,0.479,4867784.0],["1996-09-17",0.4759,0.4759,0.4665,0.4759,2101570.0],["1996-09-18",0.4727,0.4821,0.4696,0.4759,1747891.0],["1996-09-19",0.4759,0.4853,0.4759,0.4821,4643958.0],["1996-09-20",0.479,0.4978,0.479,0.4853,3822124.0],["1996-09-23",0.4821,0.4853,0.4759,0.479,2513341.0],["1996-09-24",0.479,0.4821,0.4759,0.479,1958048.0],["1996-09-25",0.4853,0.4915,0.4759,0.4915,4500436.0],["1996-09-26",0.4946,0.5103,0.4884,0.5072,3143813.0],["1996-09-27",0.5072,0.5197,0.5072,0.5103,5860477.0],["1996-09-30",0.5134,0.5134,0.5072,0.5134,3745238.0],["1996-10-01",0.5103,0.5134,0.5072,0.5134,1378835.0],["1996-10-02",0.5134,0.5322,0.5134,0.5197,3900720.0],["1996-10-03",0.5228,0.5228,0.5134,0.5134,2168205.0],["1996-10-04",0.5072,0.5353,0.5009,0.526,9771448.0],["1996-10-07",0.5197,0.5322,0.5197,0.5322,2595354.0],["1996-10-08",0.5291,0.5322,0.5103,0.5134,1659045.0],["1996-10-09",0.5134,0.5166,0.504,0.504,3444525.0],["1996-10-10",0.4978,0.504,0.4946,0.4978,2981496.0],["1996-10-11",0.4946,0.504,0.4946,0.4978,1812818.0],["1996-10-14",0.4978,0.5009,0.4884,0.5009,3025920.0],["1996-10-15",0.5197,0.5197,0.5103,0.5103,4464555.0],["1996-10-16",0.5103,0.5385,0.5103,0.5228,8261051.0],["1996-10-17",0.5228,0.5291,0.5197,0.5291,1884579.0],["1996-10-18",0.526,0.5291,0.5166,0.5228,1515523.0],["1996-10-21",0.5228,0.5353,0.5228,0.5353,806456.0],["1996-10-22",0.5353,0.5416,0.5353,0.5385,1524066.0],["1996-10-23",0.5353,0.5573,0.5353,0.551,8375527.0],["1996-10-24",0.551,0.576,0.551,0.5698,5057438.0],["1996-10-25",0.5698,0.5729,0.5635,0.5666,2996873.0],["1996-10-28",0.5666,0.5666,0.551,0.5573,1488185.0],["1996-10-29",0.5573,0.5604,0.551,0.5541,1394213.0],["1996-10-30",0.5611,0.5611,0.5548,0.5611,1134506.0],["1996-10-31",0.558,0.5895,0.558,0.5895,2872146.0],["1996-11-01",0.5832,0.5832,0.5706,0.5706,1477934.0],["1996-11-04",0.5737,0.5737,0.5674,0.5674,818416.0],["1996-11-05",0.5706,0.5737,0.5643,0.5706,1645376.0],["1996-11-06",0.5737,0.5769,0.5706,0.5737,517704.0],["1996-11-07",0.5769,0.5769,0.5643,0.5706,3142104.0],["1996-11-08",0.5674,0.5737,0.5674,0.5706,864548.0],["1996-11-11",0.5674,0.5769,0.5674,0.5769,1057620.0],["1996-11-12",0.5706,0.5769,0.5706,0.5706,406645.0],["1996-11-13",0.5737,0.58,0.5737,0.5737,259706.0],["1996-11-14",0.5737,0.5769,0.5706,0.5769,1602661.0],["1996-11-15",0.5769,0.5863,0.5737,0.5832,1144758.0],["1996-11-18",0.5926,0.5958,0.5863,0.5958,726152.0],["1996-11-19",0.5832,0.5989,0.5832,0.5958,1645376.0],["1996-11-20",0.5958,0.6021,0.5895,0.5926,1559946.0],["1996-11-21",0.5895,0.5958,0.5863,0.5958,1342955.0],["1996-11-22",0.5926,0.5926,0.5769,0.58,818416.0],["1996-11-25",0.5832,0.5895,0.58,0.5863,893595.0],["1996-11-26",0.5863,0.5926,0.5769,0.5926,4293696.0],["1996-11-27",0.5926,0.5926,0.5926,0.5926,80304.0],["1996-11-29",0.5926,0.6021,0.5926,0.5958,413480.0],["1996-12-02",0.5958,0.5989,0.5926,0.5958,690272.0],["1996-12-03",0.5895,0.5958,0.5895,0.5958,1382252.0],["1996-12-04",0.5926,0.5958,0.5895,0.5958,1177221.0],["1996-12-05",0.58,0.58,0.5327,0.5327,7485349.0],["1996-12-06",0.5201,0.5359,0.5107,0.5359,3531663.0],["1996-12-09",0.5422,0.5548,0.5422,0.5517,3922931.0],["1996-12-10",0.558,0.558,0.5454,0.5485,1201141.0],["1996-12-11",0.5454,0.5454,0.5327,0.5422,2470627.0],["1996-12-12",0.5359,0.539,0.5201,0.5233,2930238.0],["1996-12-13",0.5264,0.5264,0.5107,0.5264,3227534.0],["1996-12-16",0.5201,0.5233,0.5075,0.5075,2373237.0],["1996-12-17",0.5201,0.5201,0.5012,0.5138,4640541.0],["1996-12-18",0.517,0.5296,0.517,0.5233,1476225.0],["1996-12-19",0.5201,0.5201,0.5107,0.5107,3230951.0],["1996-12-20",0.5201,0.5233,0.517,0.5233,671477.0],["1996-12-23",0.5201,0.5233,0.517,0.5233,1219936.0],["1996-12-24",0.5201,0.5296,0.5201,0.5233,71761.0],["1996-12-26",0.5296,0.5485,0.5296,0.5485,1761560.0],["1996-12-27",0.5454,0.5485,0.5422,0.5485,1848698.0],["1996-12-30",0.5422,0.5485,0.5422,0.5485,850880.0],["1996-12-31",0.5422,0.5454,0.5359,0.5422,801330.0],["1997-01-02",0.5359,0.5422,0.5359,0.539,919223.0],["1997-01-03",0.539,0.5517,0.539,0.5454,1372001.0],["1997-01-06",0.5422,0.5485,0.539,0.5422,683438.0],["1997-01-07",0.5422,0.5548,0.5422,0.5517,1418133.0],["1997-01-08",0.5548,0.5769,0.5454,0.5454,10502726.0],["1997-01-09",0.539,0.539,0.517,0.5264,14945070.0],["1997-01-10",0.5264,0.5327,0.5233,0.5296,6265413.0],["1997-01-13",0.5233,0.539,0.5233,0.5327,1643667.0],["1997-01-14",0.5327,0.5422,0.5264,0.5327,2021266.0],["1997-01-15",0.5359,0.5485,0.5327,0.539,642431.0],["1997-01-16",0.5422,0.5422,0.5264,0.5296,1981969.0],["1997-01-17",0.5233,0.5327,0.5233,0.5264,1088374.0],["1997-01-20",0.5296,0.5327,0.5264,0.5296,2549222.0],["1997-01-21",0.5327,0.558,0.5327,0.539,1353206.0],["1997-01-22",0.5335,0.543,0.5303,0.5366,3348844.0],["1997-01-23",0.5335,0.5398,0.5239,0.5271,5206085.0],["1997-01-24",0.5271,0.5271,0.5176,0.5208,1927294.0],["1997-01-27",0.5176,0.5208,0.5081,0.5081,1797441.0],["1997-01-28",0.5112,0.5144,0.5081,0.5081,1865784.0],["1997-01-29",0.5081,0.5271,0.5081,0.5239,1679548.0],["1997-01-30",0.5239,0.5462,0.5239,0.543,3835793.0],["1997-01-31",0.543,0.5462,0.5398,0.543,2392031.0],["1997-02-03",0.5462,0.5493,0.543,0.543,3591464.0],["1997-02-04",0.5398,0.5493,0.5398,0.543,2692744.0],["1997-02-05",0.5493,0.5525,0.543,0.543,1189181.0],["1997-02-06",0.5493,0.5525,0.5398,0.5398,794496.0],["1997-02-07",0.5462,0.5462,0.5366,0.5366,596299.0],["1997-02-10",0.543,0.543,0.5335,0.5366,550167.0],["1997-02-11",0.543,0.543,0.5303,0.5398,1235313.0],["1997-02-12",0.5398,0.5525,0.5398,0.5462,543333.0],["1997-02-13",0.543,0.5462,0.5335,0.5398,709066.0],["1997-02-14",0.543,0.5525,0.5398,0.5493,2308310.0],["1997-02-18",0.5525,0.5716,0.5525,0.5684,2723498.0],["1997-02-19",0.5716,0.5843,0.5716,0.5811,2453541.0],["1997-02-20",0.6001,0.616,0.597,0.6033,3166024.0],["1997-02-21",0.6001,0.6001,0.5906,0.5938,2351025.0],["1997-02-24",0.5906,0.6001,0.5843,0.6001,2048604.0],["1997-02-25",0.5938,0.6065,0.5938,0.6065,2417660.0],["1997-02-26",0.6065,0.6065,0.5906,0.5906,1320743.0],["1997-02-27",0.5906,0.6001,0.5874,0.5938,488658.0],["1997-02-28",0.5938,0.5938,0.5843,0.5874,1689799.0],["1997-03-03",0.5843,0.5906,0.5811,0.5906,874800.0],["1997-03-04",0.597,0.6033,0.5843,0.5906,999527.0],["1997-03-05",0.5906,0.597,0.5843,0.5938,650974.0],["1997-03-06",0.6001,0.6033,0.597,0.6033,773993.0],["1997-03-07",0.6001,0.6033,0.6001,0.6033,500618.0],["1997-03-10",0.6033,0.6224,0.6001,0.6192,5303475.0],["1997-03-11",0.6192,0.6319,0.6065,0.6255,3203613.0],["1997-03-12",0.6319,0.6319,0.6192,0.6224,1353206.0],["1997-03-13",0.6255,0.6319,0.616,0.6287,9332339.0],["1997-03-14",0.6224,0.6319,0.6224,0.6319,4418423.0],["1997-03-17",0.6319,0.6319,0.6255,0.6287,1488185.0],["1997-03-18",0.6319,0.6351,0.6287,0.6351,1631707.0],["1997-03-19",0.6351,0.6351,0.6255,0.6351,2991748.0],["1997-03-20",0.6319,0.6319,0.6224,0.6287,2673949.0],["1997-03-21",0.6287,0.6732,0.6287,0.6636,7329867.0],["1997-03-24",0.6668,0.6668,0.6382,0.6446,8037225.0],["1997-03-25",0.6446,0.6605,0.6414,0.6446,1619747.0],["1997-03-26",0.6573,0.6827,0.6541,0.6795,3160898.0],["1997-03-27",0.6859,0.689,0.6414,0.6446,5308601.0],["1997-03-31",0.6446,0.67,0.5811,0.5811,11548385.0],["1997-04-01",0.5747,0.597,0.5747,0.5938,4052784.0],["1997-04-02",0.597,0.597,0.5906,0.597,2962702.0],["1997-04-03",0.597,0.597,0.5874,0.5874,2161371.0],["1997-04-04",0.5843,0.6065,0.5843,0.6033,2990039.0],["1997-04-07",0.6128,0.6351,0.6128,0.6319,3022502.0],["1997-04-08",0.6255,0.6255,0.6097,0.6192,2590228.0],["1997-04-09",0.6192,0.6192,0.6033,0.6065,3130144.0],["1997-04-10",0.6065,0.6128,0.6001,0.6128,1715428.0],["1997-04-11",0.6033,0.6097,0.5843,0.5874,2091319.0],["1997-04-14",0.5906,0.5906,0.5716,0.5716,3053257.0],["1997-04-15",0.5747,0.6033,0.5747,0.597,3673477.0],["1997-04-16",0.6011,0.6043,0.5883,0.6011,934601.0],["1997-04-17",0.6043,0.6107,0.5947,0.5979,1218227.0],["1997-04-18",0.6075,0.6139,0.6043,0.6139,1202850.0],["1997-04-21",0.6171,0.6267,0.6107,0.6203,1363458.0],["1997-04-22",0.6235,0.6331,0.6203,0.6299,471572.0],["1997-04-23",0.6331,0.6363,0.6267,0.6267,1698342.0],["1997-04-24",0.6235,0.6267,0.6171,0.6235,936309.0],["1997-04-25",0.6203,0.6267,0.6171,0.6235,1196016.0],["1997-04-28",0.6235,0.6235,0.6139,0.6171,1095209.0],["1997-04-29",0.6267,0.6299,0.6203,0.6267,1424967.0],["1997-04-30",0.6299,0.6331,0.6203,0.6235,2082776.0],["1997-05-01",0.6203,0.6267,0.6203,0.6203,2745710.0],["1997-05-02",0.6267,0.6395,0.6267,0.6299,2571434.0],["1997-05-05",0.6619,0.6858,0.6571,0.6619,4867214.0],["1997-05-06",0.6667,0.6715,0.6475,0.6523,1943241.0],["1997-05-07",0.6571,0.6619,0.6475,0.6475,1317895.0],["1997-05-08",0.6379,0.6619,0.6379,0.6475,1201711.0],["1997-05-09",0.6475,0.6667,0.6475,0.6571,985289.0],["1997-05-12",0.6619,0.6715,0.6619,0.6619,3061800.0],["1997-05-13",0.6667,0.6715,0.6619,0.6619,3106223.0],["1997-05-14",0.6715,0.681,0.6667,0.6762,2788425.0],["1997-05-15",0.6762,0.6858,0.6762,0.6858,1891983.0],["1997-05-16",0.6858,0.6858,0.681,0.681,801900.0],["1997-05-19",0.6858,0.6858,0.6762,0.681,462459.0],["1997-05-20",0.681,0.6858,0.6762,0.6858,1915903.0],["1997-05-21",0.6762,0.681,0.6619,0.6714,1505841.0],["1997-05-22",0.6762,0.6762,0.6667,0.6667,825820.0],["1997-05-23",0.6714,0.6762,0.6619,0.6714,1481920.0],["1997-05-27",0.6714,0.6714,0.6619,0.6714,653822.0],["1997-05-28",0.6714,0.6714,0.6667,0.6714,436261.0],["1997-05-29",0.6714,0.6762,0.6667,0.6714,2445567.0],["1997-05-30",0.6762,0.6858,0.6667,0.6858,682298.0],["1997-06-02",0.6762,0.681,0.6667,0.6762,1022878.0],["1997-06-03",0.681,0.681,0.6667,0.6714,448791.0],["1997-06-04",0.6667,0.6715,0.6619,0.6619,351970.0],["1997-06-05",0.6667,0.6715,0.6619,0.6667,224395.0],["1997-06-06",0.6619,0.6619,0.6571,0.6619,1264359.0],["1997-06-09",0.6667,0.6715,0.6619,0.6667,1088944.0],["1997-06-10",0.6667,0.6858,0.6619,0.6619,1922738.0],["1997-06-11",0.6523,0.6523,0.6379,0.6379,3084581.0],["1997-06-12",0.6427,0.6571,0.6379,0.6571,2615288.0],["1997-06-13",0.6667,0.6762,0.6619,0.6762,661795.0],["1997-06-16",0.6762,0.681,0.6715,0.6762,719888.0],["1997-06-17",0.6667,0.6715,0.6475,0.6523,2712108.0],["1997-06-18",0.6475,0.681,0.6331,0.6475,1451166.0],["1997-06-19",0.6427,0.6523,0.6331,0.6427,2778173.0],["1997-06-20",0.6139,0.6475,0.6139,0.6379,3343148.0],["1997-06-23",0.6379,0.6427,0.6331,0.6379,2734889.0],["1997-06-24",0.6331,0.6427,0.6235,0.6427,1557098.0],["1997-06-25",0.6379,0.6475,0.6259,0.6331,1439775.0],["1997-06-26",0.6427,0.6571,0.6139,0.6211,5640638.0],["1997-06-27",0.6187,0.6547,0.6187,0.6427,3816998.0],["1997-06-30",0.6475,0.6523,0.6379,0.6475,3967355.0],["1997-07-01",0.6475,0.6523,0.6331,0.6451,2151689.0],["1997-07-02",0.6619,0.6667,0.6499,0.6595,1506980.0],["1997-07-03",0.6643,0.6738,0.6643,0.6738,762033.0],["1997-07-07",0.6762,0.681,0.6667,0.6691,2254205.0],["1997-07-08",0.6619,0.6786,0.6619,0.6786,1629998.0],["1997-07-09",0.6786,0.6786,0.6547,0.6667,1018322.0],["1997-07-10",0.6667,0.6715,0.6427,0.6643,1754156.0],["1997-07-11",0.6619,0.6667,0.6523,0.6571,1374848.0],["1997-07-14",0.6571,0.6762,0.6571,0.6762,1182347.0],["1997-07-15",0.6667,0.6786,0.6667,0.6786,2356720.0],["1997-07-16",0.681,0.6906,0.6762,0.6882,1945519.0],["1997-07-17",0.6834,0.6882,0.6714,0.6714,1694925.0],["1997-07-18",0.6738,0.6738,0.6619,0.6667,718748.0],["1997-07-21",0.6619,0.6667,0.6523,0.6643,1508119.0],["1997-07-22",0.6643,0.6786,0.6571,0.6738,1435219.0],["1997-07-23",0.6738,0.6738,0.6691,0.6714,797344.0],["1997-07-24",0.6667,0.6667,0.6475,0.6595,930614.0],["1997-07-25",0.6571,0.6667,0.6547,0.6619,1455722.0],["1997-07-28",0.6595,0.681,0.6523,0.681,714192.0],["1997-07-29",0.6715,0.6738,0.6427,0.6571,1541152.0],["1997-07-30",0.6523,0.6643,0.6499,0.6547,1055911.0],["1997-07-31",0.681,0.6882,0.6595,0.681,2174470.0],["1997-08-01",0.6858,0.6906,0.675,0.6858,5715816.0],["1997-08-04",0.6858,0.6906,0.6762,0.6786,1779216.0],["1997-08-05",0.6786,0.6786,0.6643,0.6691,1296253.0],["1997-08-06",0.6667,0.6906,0.6667,0.6882,2299767.0],["1997-08-07",0.6882,0.693,0.6571,0.6571,6205613.0],["1997-08-08",0.6571,0.6786,0.6475,0.6499,2947894.0],["1997-08-11",0.6523,0.6595,0.6475,0.6547,1664170.0],["1997-08-12",0.6571,0.6619,0.6451,0.6475,2574281.0],["1997-08-13",0.6565,0.671,0.6565,0.671,3706509.0],["1997-08-14",0.6759,0.6831,0.6614,0.6662,2528719.0],["1997-08-15",0.6759,0.6759,0.6517,0.6541,2415952.0],["1997-08-18",0.6614,0.6734,0.6614,0.6638,2230284.0],["1997-08-19",0.6662,0.6831,0.6662,0.6831,3298725.0],["1997-08-20",0.6831,0.6903,0.6783,0.6903,3228103.0],["1997-08-21",0.7,0.7,0.6807,0.6879,3362513.0],["1997-08-22",0.6879,0.6903,0.6831,0.6855,3233798.0],["1997-08-25",0.6903,0.7217,0.6903,0.6976,4110877.0],["1997-08-26",0.7,0.7169,0.6976,0.7145,2420508.0],["1997-08-27",0.7145,0.7169,0.6952,0.6976,1813388.0],["1997-08-28",0.7048,0.7048,0.6952,0.7,1072997.0],["1997-08-29",0.7024,0.7193,0.7024,0.7193,1733653.0],["1997-09-02",0.7145,0.7314,0.7145,0.7241,4371722.0],["1997-09-03",0.7241,0.7241,0.7121,0.7169,2999152.0],["1997-09-04",0.7145,0.7241,0.7121,0.7241,2086763.0],["1997-09-05",0.7241,0.7338,0.7217,0.7265,2125491.0],["1997-09-08",0.7338,0.7579,0.7338,0.7579,3650695.0],["1997-09-09",0.7555,0.7579,0.7507,0.7531,3601716.0],["1997-09-10",0.7555,0.7555,0.7386,0.7459,1518370.0],["1997-09-11",0.7507,0.7555,0.7483,0.7531,2231423.0],["1997-09-12",0.7555,0.7724,0.7531,0.7724,2548083.0],["1997-09-15",0.7724,0.7869,0.7676,0.77,2253066.0],["1997-09-16",0.7772,0.7845,0.7748,0.7845,3033323.0],["1997-09-17",0.7917,0.7941,0.7869,0.7893,2280403.0],["1997-09-18",0.7893,0.799,0.7796,0.7845,3247467.0],["1997-09-19",0.7845,0.7845,0.7724,0.7772,1723402.0],["1997-09-22",0.7772,0.7821,0.7676,0.7748,2527580.0],["1997-09-23",0.7748,0.7796,0.7579,0.7772,3275944.0],["1997-09-24",0.7772,0.7796,0.77,0.7748,701663.0],["1997-09-25",0.7724,0.7893,0.7724,0.7869,1406742.0],["1997-09-26",0.7869,0.7893,0.7748,0.7748,1247273.0],["1997-09-29",0.7748,0.7893,0.7748,0.7821,1115142.0],["1997-09-30",0.7748,0.7917,0.7748,0.7917,1333842.0],["1997-10-01",0.7893,0.7917,0.7845,0.7893,1739348.0],["1997-10-02",0.7917,0.811,0.7869,0.811,1678978.0],["1997-10-03",0.7965,0.8038,0.7965,0.8014,2718942.0],["1997-10-06",0.8038,0.8134,0.8038,0.8134,1576463.0],["1997-10-07",0.8134,0.8183,0.7965,0.799,962508.0],["1997-10-08",0.799,0.8086,0.799,0.8038,800761.0],["1997-10-09",0.8086,0.811,0.7893,0.7917,872522.0],["1997-10-10",0.7917,0.799,0.7869,0.7941,978455.0],["1997-10-13",0.7965,0.811,0.7941,0.8086,1107169.0],["1997-10-14",0.811,0.8303,0.8038,0.8231,1240439.0],["1997-10-15",0.8231,0.8231,0.8014,0.8014,1043381.0],["1997-10-16",0.8038,0.811,0.7724,0.7724,4051645.0],["1997-10-17",0.7724,0.7845,0.7362,0.741,3445664.0],["1997-10-20",0.7386,0.7628,0.7386,0.7434,3140395.0],["1997-10-21",0.7483,0.7628,0.7483,0.7603,1407881.0],["1997-10-22",0.7628,0.7724,0.7603,0.7676,2677936.0],["1997-10-23",0.7579,0.7652,0.7459,0.7603,3364791.0],["1997-10-24",0.7603,0.7603,0.7338,0.7338,1999055.0],["1997-10-27",0.7338,0.741,0.6952,0.7,2584533.0],["1997-10-28",0.6517,0.7024,0.6421,0.7024,6632761.0],["1997-10-29",0.7238,0.7602,0.7213,0.731,4115433.0],["1997-10-30",0.7238,0.731,0.714,0.714,1399908.0],["1997-10-31",0.7383,0.7383,0.7262,0.7383,1579880.0],["1997-11-03",0.7505,0.7505,0.7335,0.7408,1380544.0],["1997-11-04",0.7432,0.7456,0.7335,0.7383,1175513.0],["1997-11-05",0.7456,0.7553,0.7359,0.7553,1128811.0],["1997-11-06",0.7505,0.7675,0.7505,0.7675,1798580.0],["1997-11-07",0.748,0.7529,0.7408,0.7529,1902234.0],["1997-11-10",0.7578,0.7748,0.7578,0.7748,4129102.0],["1997-11-11",0.7748,0.7796,0.7723,0.7796,2517328.0],["1997-11-12",0.7723,0.7991,0.7699,0.7991,2421647.0],["1997-11-13",0.8039,0.8039,0.7723,0.8015,1399908.0],["1997-11-14",0.7966,0.7991,0.7699,0.7893,1578741.0],["1997-11-17",0.7991,0.8063,0.7942,0.7966,1350928.0],["1997-11-18",0.7942,0.7966,0.7748,0.7772,734695.0],["1997-11-19",0.7821,0.7869,0.7772,0.7796,875939.0],["1997-11-20",0.7845,0.7869,0.7772,0.7869,1216519.0],["1997-11-21",0.7942,0.8039,0.7893,0.7991,665213.0],["1997-11-24",0.8015,0.8015,0.7796,0.7845,804178.0],["1997-11-25",0.7796,0.7845,0.7748,0.7748,1259803.0],["1997-11-26",0.7772,0.7845,0.7748,0.7845,1078692.0],["1997-11-28",0.7723,0.7869,0.7723,0.7748,692550.0],["1997-12-01",0.7748,0.7893,0.7748,0.7869,732417.0],["1997-12-02",0.7869,0.7893,0.7796,0.7845,618511.0],["1997-12-03",0.7869,0.7966,0.7869,0.7942,1316756.0],["1997-12-04",0.7918,0.7918,0.7845,0.7918,439678.0],["1997-12-05",0.7869,0.7918,0.782,0.7869,591173.0],["1997-12-08",0.7821,0.7845,0.7723,0.7772,505744.0],["1997-12-09",0.7748,0.7748,0.7602,0.7699,546750.0],["1997-12-10",0.765,0.7748,0.7626,0.7748,482963.0],["1997-12-11",0.7675,0.7772,0.7456,0.7505,1486477.0],["1997-12-12",0.7821,0.8063,0.7723,0.7991,8324269.0],["1997-12-15",0.8136,0.8161,0.7918,0.8015,4417284.0],["1997-12-16",0.8039,0.8161,0.7966,0.7966,1721123.0],["1997-12-17",0.8015,0.8015,0.782,0.7869,980733.0],["1997-12-18",0.7505,0.7748,0.7383,0.7699,2081067.0],["1997-12-19",0.7578,0.7748,0.748,0.7723,2410256.0],["1997-12-22",0.7748,0.7821,0.765,0.7723,942005.0],["1997-12-23",0.765,0.7869,0.7529,0.7869,2101570.0],["1997-12-24",0.7869,0.7869,0.7699,0.7699,230091.0],["1997-12-26",0.7699,0.7748,0.7699,0.7699,83152.0],["1997-12-29",0.7699,0.7942,0.7699,0.7918,1689230.0],["1997-12-30",0.7918,0.7918,0.7772,0.7869,789370.0],["1997-12-31",0.7893,0.8039,0.7845,0.7991,904416.0],["1998-01-02",0.7918,0.7966,0.7845,0.7942,659517.0],["1998-01-05",0.7918,0.8088,0.7869,0.8063,1713150.0],["1998-01-06",0.8063,0.8112,0.8015,0.8088,1423828.0],["1998-01-07",0.8039,0.8209,0.8015,0.8063,2813484.0],["1998-01-08",0.8161,0.8185,0.8039,0.8088,2732611.0],["1998-01-09",0.8088,0.8161,0.8063,0.8088,1779216.0],["1998-01-12",0.7918,0.8088,0.7821,0.8088,2543527.0],["1998-01-13",0.8088,0.8306,0.8088,0.8282,1543430.0],["1998-01-14",0.8306,0.8306,0.8161,0.8282,1520648.0],["1998-01-15",0.8185,0.8646,0.8185,0.8501,3280500.0],["1998-01-16",0.8525,0.8865,0.8525,0.8671,2049173.0],["1998-01-20",0.8671,0.8792,0.8671,0.8743,2266734.0],["1998-01-21",0.8715,0.9032,0.8569,0.8886,3405797.0],["1998-01-22",0.8837,0.9228,0.8666,0.8984,4904803.0],["1998-01-23",0.913,0.9252,0.8691,0.8813,3520842.0],["1998-01-26",0.8642,0.8959,0.8642,0.8813,2300906.0],["1998-01-27",0.8813,0.9179,0.8813,0.9081,1603800.0],["1998-01-28",0.9032,0.935,0.9008,0.9203,4304517.0],["1998-01-29",0.9179,0.9228,0.8984,0.9081,4187194.0],["1998-01-30",0.9081,0.9155,0.8984,0.9008,1078692.0],["1998-02-02",0.913,0.9325,0.9081,0.9155,1201711.0],["1998-02-03",0.8886,0.9106,0.8764,0.9106,2625539.0],["1998-02-04",0.9032,0.9081,0.8959,0.8959,1921598.0],["1998-02-05",0.9008,0.9057,0.8862,0.9057,1603800.0],["1998-02-06",0.9008,0.9179,0.8984,0.9057,2527580.0],["1998-02-09",0.9277,0.9277,0.9106,0.9203,811013.0],["1998-02-10",0.9228,0.9301,0.9155,0.9155,738113.0],["1998-02-11",0.9155,0.9325,0.9155,0.9252,575227.0],["1998-02-12",0.9325,0.9325,0.9057,0.9252,1201711.0],["1998-02-13",0.9374,0.9399,0.9301,0.9301,2643764.0],["1998-02-17",0.9252,0.9325,0.8959,0.9277,3086859.0],["1998-02-18",0.9374,0.974,0.9301,0.9545,2019558.0],["1998-02-19",0.9472,0.957,0.9447,0.9472,1428384.0],["1998-02-20",0.9472,0.9521,0.9277,0.935,1114003.0],["1998-02-23",0.9521,1.0277,0.9496,1.0033,3403519.0],["1998-02-24",1.0058,1.0082,0.9667,0.9862,1854394.0],["1998-02-25",0.9814,1.0058,0.9789,1.0033,945422.0],["1998-02-26",0.9985,1.0155,0.9985,1.0082,842906.0],["1998-02-27",1.0107,1.0131,0.9911,0.9936,1076414.0],["1998-03-02",0.996,1.0155,0.9936,1.0009,1366875.0],["1998-03-03",1.0107,1.0107,0.974,0.9911,2689327.0],["1998-03-04",0.9911,0.9911,0.9765,0.9887,721027.0],["1998-03-05",0.9948,0.9948,0.974,0.9789,694828.0],["1998-03-06",0.9765,0.9887,0.9765,0.9862,1922738.0],["1998-03-09",0.9911,1.0107,0.9887,0.996,1959188.0],["1998-03-10",1.0033,1.0033,0.9814,0.9911,2983205.0],["1998-03-11",0.9936,0.9985,0.9862,0.996,3110780.0],["1998-03-12",0.996,0.996,0.9765,0.9838,3206461.0],["1998-03-13",0.9838,0.9911,0.9692,0.9765,2745141.0],["1998-03-16",0.9716,0.9789,0.9667,0.9765,2581116.0],["1998-03-17",0.9862,0.9862,0.9716,0.9814,4549416.0],["1998-03-18",0.9814,0.9838,0.9716,0.974,1483059.0],["1998-03-19",0.9716,0.9814,0.9716,0.9814,2870438.0],["1998-03-20",0.9765,0.9814,0.9667,0.9716,2497964.0],["1998-03-23",0.9667,0.9765,0.957,0.9667,2533275.0],["1998-03-24",0.9618,0.9643,0.9155,0.9325,5986913.0],["1998-03-25",0.9155,0.935,0.9008,0.9032,4512966.0],["1998-03-26",0.8935,0.9643,0.8935,0.957,7096359.0],["1998-03-27",0.9521,0.9667,0.9521,0.9594,3558431.0],["1998-03-30",0.9667,0.9692,0.935,0.935,3001430.0],["1998-03-31",0.9374,0.9374,0.9057,0.9155,5834278.0],["1998-04-01",0.9203,0.9325,0.9155,0.9252,3659808.0],["1998-04-02",0.9228,0.9423,0.9228,0.935,2398866.0],["1998-04-03",0.9374,0.9374,0.9203,0.935,2160802.0],["1998-04-06",0.9179,0.935,0.9179,0.9203,1796302.0],["1998-04-07",0.9301,0.9325,0.8984,0.9081,1439775.0],["1998-04-08",0.9155,0.935,0.9106,0.9325,2815763.0],["1998-04-09",0.9301,0.9521,0.9301,0.9496,4031142.0],["1998-04-13",0.957,0.9594,0.9301,0.935,3925209.0],["1998-04-14",0.9325,0.935,0.9228,0.9301,1944380.0],["1998-04-15",0.935,0.935,0.9081,0.9106,1147036.0],["1998-04-16",0.9081,0.9374,0.9032,0.9179,1764408.0],["1998-04-17",0.913,0.9179,0.9081,0.913,2223450.0],["1998-04-20",0.9081,0.9179,0.9032,0.9081,2270152.0],["1998-04-21",0.9032,0.9032,0.8715,0.8715,4580170.0],["1998-04-22",0.8544,0.8666,0.8471,0.8495,54032569.0],["1998-04-23",0.852,0.8788,0.852,0.8666,8406281.0],["1998-04-24",0.8642,0.8691,0.8202,0.8251,4828486.0],["1998-04-27",0.8154,0.8251,0.791,0.8056,5514202.0],["1998-04-28",0.8349,0.8398,0.8227,0.8276,6042727.0],["1998-04-29",0.8227,0.8349,0.8227,0.8276,3371625.0],["1998-04-30",0.8398,0.8398,0.83,0.8349,5515341.0],["1998-05-01",0.8349,0.8471,0.8349,0.8422,2508216.0],["1998-05-04",0.8471,0.8544,0.8373,0.852,2250788.0],["1998-05-05",0.852,0.8642,0.8398,0.8495,3869395.0],["1998-05-06",0.8495,0.8593,0.8495,0.8544,5363845.0],["1998-05-07",0.8544,0.8569,0.8373,0.8373,5597353.0],["1998-05-08",0.8325,0.8398,0.8227,0.83,3050409.0],["1998-05-11",0.8398,0.8422,0.8178,0.8251,7976855.0],["1998-05-12",0.8178,0.8178,0.7983,0.8007,2066259.0],["1998-05-13",0.8032,0.8105,0.7958,0.8007,5917430.0],["1998-05-14",0.7958,0.8007,0.791,0.7934,2525302.0],["1998-05-15",0.791,0.8056,0.7812,0.7958,10259536.0],["1998-05-18",0.7983,0.8276,0.7934,0.808,3303281.0],["1998-05-19",0.8154,0.8251,0.7934,0.8056,4575614.0],["1998-05-20",0.8202,0.8349,0.8154,0.8154,6958533.0],["1998-05-21",0.8373,0.8569,0.8227,0.8276,5304614.0],["1998-05-22",0.8251,0.8471,0.8251,0.8325,3041297.0],["1998-05-26",0.8349,0.852,0.8202,0.8251,1857811.0],["1998-05-27",0.8227,0.8373,0.8032,0.8373,3675755.0],["1998-05-28",0.8349,0.8349,0.808,0.8251,2106127.0],["1998-05-29",0.83,0.8325,0.8056,0.8056,1345233.0],["1998-06-01",0.83,0.83,0.8154,0.8276,2419369.0],["1998-06-02",0.8325,0.8471,0.83,0.8471,4579031.0],["1998-06-03",0.8593,0.8886,0.852,0.8788,11006761.0],["1998-06-04",0.8813,0.8862,0.8569,0.8715,4965173.0],["1998-06-05",0.8715,0.8886,0.8666,0.8862,4745334.0],["1998-06-08",0.8764,0.9057,0.8691,0.8715,6449372.0],["1998-06-09",0.8715,0.8886,0.8593,0.8862,3139256.0],["1998-06-10",0.8883,0.8982,0.8761,0.8883,2181305.0],["1998-06-11",0.8883,0.9031,0.8564,0.9031,3172289.0],["1998-06-12",0.9031,0.9031,0.8564,0.8638,3144952.0],["1998-06-15",0.8638,0.8638,0.8417,0.8491,2840822.0],["1998-06-16",0.8589,0.8613,0.827,0.8466,3406936.0],["1998-06-17",0.8564,0.881,0.854,0.8785,1942102.0],["1998-06-18",0.8883,0.8883,0.8687,0.8834,2184722.0],["1998-06-19",0.8638,0.8736,0.8368,0.8417,4056202.0],["1998-06-22",0.8368,0.8466,0.8123,0.8319,2990039.0],["1998-06-23",0.8319,0.8442,0.8245,0.8343,2805511.0],["1998-06-24",0.8294,0.8343,0.8221,0.827,1741627.0],["1998-06-25",0.8343,0.8442,0.8098,0.8294,5641777.0],["1998-06-26",0.8319,0.8368,0.8074,0.8098,4923028.0],["1998-06-29",0.8196,0.827,0.8098,0.8098,1558238.0],["1998-06-30",0.8098,0.8196,0.7877,0.8024,6306989.0],["1998-07-01",0.8024,0.8123,0.8024,0.8074,1191459.0],["1998-07-02",0.8098,0.8147,0.8049,0.8123,2167636.0],["1998-07-06",0.8123,0.8294,0.8098,0.827,2953589.0],["1998-07-07",0.827,0.8294,0.8147,0.8172,3114197.0],["1998-07-08",0.8123,0.8221,0.7975,0.8,2002472.0],["1998-07-09",0.7607,0.7975,0.7607,0.7975,8145436.0],["1998-07-10",0.8024,0.8024,0.7705,0.7828,1618608.0],["1998-07-13",0.7853,0.7951,0.7779,0.7828,1734792.0],["1998-07-14",0.7804,0.7926,0.7804,0.7877,3406936.0],["1998-07-15",0.7853,0.7902,0.7804,0.7902,2774756.0],["1998-07-16",0.7853,0.7951,0.7828,0.7951,3783966.0],["1998-07-17",0.7951,0.8024,0.7926,0.7951,5744292.0],["1998-07-20",0.8,0.8024,0.7804,0.7853,3420605.0],["1998-07-21",0.7877,0.7877,0.7656,0.7705,2234841.0],["1998-07-22",0.773,0.7779,0.7313,0.7632,3495783.0],["1998-07-23",0.7656,0.7681,0.7509,0.7509,2980927.0],["1998-07-24",0.7558,0.7607,0.7288,0.7534,2382919.0],["1998-07-27",0.7485,0.7656,0.7362,0.7509,2863603.0],["1998-07-28",0.7607,0.7632,0.7117,0.7264,4179220.0],["1998-07-29",0.7337,0.7583,0.7288,0.7337,1059328.0],["1998-07-30",0.7362,0.7583,0.7362,0.7583,1669866.0],["1998-07-31",0.7534,0.7632,0.7239,0.7264,3103945.0],["1998-08-03",0.7288,0.7534,0.7264,0.7436,2093597.0],["1998-08-04",0.7509,0.7509,0.6871,0.6994,3159759.0],["1998-08-05",0.7043,0.7362,0.6699,0.7117,2422786.0],["1998-08-06",0.7117,0.7485,0.7092,0.7386,1533178.0],["1998-08-07",0.746,0.7485,0.7362,0.7436,1208545.0],["1998-08-10",0.7436,0.7534,0.7386,0.7509,2483156.0],["1998-08-11",0.7485,0.7485,0.7067,0.7288,1394213.0],["1998-08-12",0.7215,0.7755,0.719,0.7632,3032184.0],["1998-08-13",0.8245,0.8245,0.7853,0.7902,5047186.0],["1998-08-14",0.7951,0.8,0.7779,0.7828,2364694.0],["1998-08-17",0.7877,0.7877,0.7386,0.7607,3246328.0],["1998-08-18",0.7607,0.7755,0.7607,0.7705,1072997.0],["1998-08-19",0.7853,0.7951,0.7632,0.7828,2360138.0],["1998-08-20",0.7828,0.7951,0.7705,0.7779,1815666.0],["1998-08-21",0.7632,0.7632,0.7386,0.7607,2384058.0],["1998-08-24",0.7583,0.7755,0.7485,0.7485,1558238.0],["1998-08-25",0.7853,0.8,0.7485,0.7558,4811400.0],["1998-08-26",0.7485,0.7705,0.7264,0.7681,6414061.0],["1998-08-27",0.7583,0.7632,0.7337,0.7509,5585963.0],["1998-08-28",0.7485,0.7509,0.7313,0.7362,6228394.0],["1998-08-31",0.7362,0.7362,0.6994,0.6994,4467403.0],["1998-09-01",0.6871,0.7117,0.6478,0.7067,7028016.0],["1998-09-02",0.6969,0.746,0.692,0.7313,3765741.0],["1998-09-03",0.7215,0.7313,0.7117,0.7264,1416994.0],["1998-09-04",0.7264,0.7509,0.719,0.7509,3390989.0],["1998-09-08",0.7558,0.7902,0.7534,0.7828,7833333.0],["1998-09-09",0.7828,0.7877,0.7681,0.7705,3261136.0],["1998-09-10",0.7607,0.7705,0.7509,0.7656,2054869.0],["1998-09-11",0.7509,0.7681,0.7436,0.7509,1373709.0],["1998-09-14",0.7583,0.7755,0.7534,0.773,1988803.0],["1998-09-15",0.7755,0.8074,0.7705,0.8024,3138117.0],["1998-09-16",0.8024,0.8024,0.7902,0.8024,2017280.0],["1998-09-17",0.7951,0.7951,0.7779,0.7853,1354345.0],["1998-09-18",0.7656,0.8024,0.7656,0.8024,3368208.0],["1998-09-21",0.8098,0.8098,0.7853,0.7951,1333842.0],["1998-09-22",0.8245,0.8442,0.8245,0.8294,4745334.0],["1998-09-23",0.8342,0.8441,0.8292,0.8292,2110683.0],["1998-09-24",0.8292,0.8342,0.8194,0.8218,3539067.0],["1998-09-25",0.8144,0.8539,0.8144,0.8391,1751878.0],["1998-09-28",0.8366,0.8687,0.8342,0.8391,2839683.0],["1998-09-29",0.8342,0.8687,0.8342,0.8613,1542291.0],["1998-09-30",0.8613,0.8613,0.8366,0.8613,2286098.0],["1998-10-01",0.8515,0.8515,0.8292,0.8391,1925016.0],["1998-10-02",0.8391,0.8465,0.8317,0.8441,1312200.0],["1998-10-05",0.8441,0.8465,0.8268,0.8465,2742863.0],["1998-10-06",0.8465,0.886,0.8441,0.886,5409408.0],["1998-10-07",0.8737,0.886,0.8663,0.886,3379598.0],["1998-10-08",0.8761,0.8761,0.8095,0.8366,1637972.0],["1998-10-09",0.8441,0.8687,0.8441,0.8589,2321409.0],["1998-10-12",0.8589,0.8786,0.8515,0.8613,2145994.0],["1998-10-13",0.8564,0.8613,0.8441,0.8613,734695.0],["1998-10-14",0.8515,0.8564,0.8416,0.849,1534317.0],["1998-10-15",0.8416,0.8589,0.8366,0.8515,3352261.0],["1998-10-16",0.8515,0.8539,0.8342,0.8342,2984344.0],["1998-10-19",0.8317,0.8564,0.8317,0.8465,1533178.0],["1998-10-20",0.8465,0.8663,0.8391,0.8613,4065314.0],["1998-10-21",0.8564,0.8564,0.8243,0.8391,2978648.0],["1998-10-22",0.8441,0.849,0.8391,0.8465,2136881.0],["1998-10-23",0.8441,0.8663,0.8441,0.8589,1104891.0],["1998-10-26",0.8663,0.8663,0.8564,0.8663,923780.0],["1998-10-27",0.8687,0.886,0.8687,0.8712,2548083.0],["1998-10-28",0.8638,0.8663,0.849,0.8539,680020.0],["1998-10-29",0.8391,0.849,0.8366,0.8416,2978648.0],["1998-10-30",0.8317,0.8416,0.7305,0.8021,8474625.0],["1998-11-02",0.8095,0.8539,0.8095,0.8539,4238452.0],["1998-11-03",0.849,0.849,0.8342,0.8465,2136881.0],["1998-11-04",0.8589,0.8885,0.8515,0.8885,4804566.0],["1998-11-05",0.8835,0.8835,0.8687,0.8737,3016238.0],["1998-11-06",0.8712,0.9132,0.8687,0.9132,5351316.0],["1998-11-09",0.8786,0.9181,0.8786,0.9156,2993456.0],["1998-11-10",0.9107,0.9502,0.9082,0.9502,3547041.0],["1998-11-11",0.9502,0.9773,0.9428,0.9773,4774950.0],["1998-11-12",0.9675,0.9749,0.9502,0.9749,1735931.0],["1998-11-13",0.96,0.965,0.9428,0.9526,2777034.0],["1998-11-16",0.9477,0.9551,0.928,0.9452,2024114.0],["1998-11-17",0.9181,0.9502,0.9181,0.9502,800761.0],["1998-11-18",0.9551,0.9551,0.9255,0.9403,2222311.0],["1998-11-19",0.9378,0.9526,0.9354,0.9403,1119698.0],["1998-11-20",0.9452,0.9452,0.928,0.9354,989845.0],["1998-11-23",0.928,0.9378,0.923,0.923,2577698.0],["1998-11-24",0.9156,0.9329,0.9156,0.928,2314575.0],["1998-11-25",0.9132,0.923,0.9082,0.923,2086763.0],["1998-11-27",0.9206,0.9206,0.9082,0.9107,670908.0],["1998-11-30",0.9156,0.9304,0.9008,0.9008,3665503.0],["1998-12-01",0.9008,0.9156,0.8934,0.9058,4094930.0],["1998-12-02",0.8957,0.9329,0.8957,0.9255,1783772.0],["1998-12-03",0.9255,0.9329,0.9007,0.9304,1198294.0],["1998-12-04",0.9255,0.9354,0.9131,0.923,1232466.0],["1998-12-07",0.923,0.9453,0.923,0.9329,1903373.0],["1998-12-08",0.9255,0.9255,0.9007,0.9056,1514953.0],["1998-12-09",0.9081,0.923,0.9056,0.9156,2696161.0],["1998-12-10",0.9131,0.9156,0.8635,0.8709,1997916.0],["1998-12-11",0.861,0.8734,0.851,0.8535,1913625.0],["1998-12-14",0.8535,0.8684,0.8411,0.8635,1914764.0],["1998-12-15",0.8635,0.8858,0.8635,0.8833,3074330.0],["1998-12-16",0.8734,0.8982,0.8734,0.8932,2423925.0],["1998-12-17",0.8907,0.9106,0.8907,0.9032,3933183.0],["1998-12-18",0.9032,0.9329,0.8982,0.923,3752072.0],["1998-12-21",0.9354,0.9503,0.9032,0.9404,3239494.0],["1998-12-22",0.9304,0.9503,0.9205,0.9379,1407881.0],["1998-12-23",0.9379,0.9428,0.918,0.9404,1278028.0],["1998-12-24",0.9429,0.9503,0.9379,0.9453,976177.0],["1998-12-28",0.9453,0.9503,0.9429,0.9478,875939.0],["1998-12-29",0.9429,0.9503,0.9379,0.9478,1547986.0],["1998-12-30",0.9404,0.9478,0.9304,0.9354,1123116.0],["1998-12-31",0.9354,0.9553,0.928,0.9503,3654113.0],["1999-01-04",0.9429,0.9726,0.9429,0.9553,5755683.0],["1999-01-05",0.9478,0.9553,0.9478,0.9528,2558334.0],["1999-01-06",0.9528,0.9528,0.9428,0.9503,3301003.0],["1999-01-07",0.9404,0.9503,0.9329,0.9478,1136784.0],["1999-01-08",0.9478,0.9503,0.9379,0.9379,2822597.0],["1999-01-11",0.9304,0.9379,0.9106,0.9205,2578838.0],["1999-01-12",0.918,0.923,0.8858,0.9007,3248606.0],["1999-01-13",0.9007,0.9156,0.8883,0.9081,1496728.0],["1999-01-14",0.8982,0.918,0.8982,0.9081,1281445.0],["1999-01-15",0.9081,0.9131,0.8982,0.9131,1848698.0],["1999-01-19",0.9131,0.923,0.9081,0.9131,1181208.0],["1999-01-20",0.9205,0.928,0.9081,0.9255,2397727.0],["1999-01-21",0.9056,0.9106,0.8833,0.8907,1884009.0],["1999-01-22",0.8957,0.8982,0.8808,0.8833,828098.0],["1999-01-25",0.9032,0.9255,0.8982,0.9255,2353303.0],["1999-01-26",0.9205,0.9329,0.9156,0.9255,2156245.0],["1999-01-27",0.9329,0.9478,0.9156,0.9255,2197252.0],["1999-01-28",0.918,0.9304,0.918,0.928,2084484.0],["1999-01-29",0.923,0.9627,0.923,0.9553,4848989.0],["1999-02-01",0.9553,0.9627,0.9528,0.9627,2917139.0],["1999-02-02",0.9553,0.9677,0.9528,0.9652,2970675.0],["1999-02-03",0.9652,0.9999,0.9329,0.9677,11931680.0],["1999-02-04",0.9801,0.9801,0.9354,0.9404,7326450.0],["1999-02-05",0.9329,0.9478,0.9304,0.9329,1082109.0],["1999-02-08",0.9478,0.9553,0.9255,0.928,1418133.0],["1999-02-09",0.9205,0.9577,0.9205,0.9379,2434177.0],["1999-02-10",0.9379,0.9428,0.9156,0.9329,2949033.0],["1999-02-11",0.9429,0.9751,0.9304,0.9602,2213198.0],["1999-02-12",0.9553,0.9553,0.9354,0.9428,838350.0],["1999-02-16",0.9478,0.9652,0.9428,0.9503,2005889.0],["1999-02-17",0.9428,0.9503,0.9329,0.9329,1880592.0],["1999-02-18",0.9329,0.9503,0.928,0.9428,2458097.0],["1999-02-19",0.9428,0.9701,0.9428,0.9577,2544666.0],["1999-02-22",0.9553,0.9925,0.9553,0.9925,5110973.0],["1999-02-23",0.9925,0.995,0.9726,0.99,5761378.0],["1999-02-24",0.99,1.0149,0.9875,0.995,3985580.0],["1999-02-25",0.9925,0.9925,0.9576,0.9651,2405700.0],["1999-02-26",0.9651,0.9725,0.9501,0.9725,2750836.0],["1999-03-01",0.9526,0.9975,0.9526,0.9925,3110780.0],["1999-03-02",0.995,0.995,0.9725,0.9925,2447845.0],["1999-03-03",0.9925,0.9925,0.975,0.9925,4637123.0],["1999-03-04",0.9975,1.0149,0.99,1.0074,3562988.0],["1999-03-05",1.0074,1.0149,0.9825,1.0099,2385197.0],["1999-03-08",1.005,1.0074,0.9925,0.9975,1172095.0],["1999-03-09",0.9875,0.9925,0.9576,0.9725,3582352.0],["1999-03-10",0.9526,0.9725,0.9526,0.9626,6576947.0],["1999-03-11",0.9601,0.97,0.9526,0.9576,1311061.0],["1999-03-12",0.9476,0.9675,0.9426,0.9651,3301003.0],["1999-03-15",0.9775,0.9825,0.9626,0.9626,1680117.0],["1999-03-16",0.9651,0.9675,0.9576,0.9576,3313533.0],["1999-03-17",0.9675,0.9775,0.9626,0.9775,8663709.0],["1999-03-18",0.97,0.9875,0.9675,0.985,8604478.0],["1999-03-19",0.975,0.985,0.9576,0.9576,4784063.0],["1999-03-22",0.9675,0.9675,0.9501,0.9526,2041200.0],["1999-03-23",0.9576,0.9601,0.9451,0.9451,1966022.0],["1999-03-24",0.9451,0.9775,0.9426,0.9775,2018419.0],["1999-03-25",0.98,0.985,0.9725,0.985,2140298.0],["1999-03-26",0.9775,0.9825,0.97,0.98,935170.0],["1999-03-29",0.9875,0.99,0.98,0.9875,3794217.0],["1999-03-30",0.9925,0.9925,0.9675,0.975,2307741.0],["1999-03-31",0.9975,1.0174,0.9775,0.9825,10490766.0],["1999-04-01",0.9875,0.9975,0.985,0.995,1740488.0],["1999-04-05",0.9925,1.0,0.9825,0.995,2396588.0],["1999-04-06",0.99,1.0025,0.9875,1.0,4972008.0],["1999-04-07",0.995,0.995,0.9526,0.9551,2265595.0],["1999-04-08",0.9576,0.9576,0.9451,0.9501,1909069.0],["1999-04-09",0.9551,0.9775,0.9376,0.9576,1566211.0],["1999-04-12",0.9476,0.9551,0.9152,0.9152,2665406.0],["1999-04-13",0.9152,0.9277,0.8927,0.9052,5084775.0],["1999-04-14",0.9052,0.9227,0.8678,0.8828,4871770.0],["1999-04-15",0.8902,0.8977,0.8728,0.8803,3431995.0],["1999-04-16",0.8878,0.9052,0.8753,0.8753,3410353.0],["1999-04-19",0.8803,0.9277,0.8803,0.9102,2624400.0],["1999-04-20",0.9152,0.9177,0.8977,0.9102,1920459.0],["1999-04-21",0.9052,0.9202,0.9002,0.9052,1454583.0],["1999-04-22",0.9077,0.9202,0.9002,0.9152,1225631.0],["1999-04-23",0.9152,0.9227,0.9102,0.9127,1331564.0],["1999-04-26",0.9177,0.9177,0.8952,0.8977,956813.0],["1999-04-27",0.8977,0.8977,0.8578,0.8628,4698633.0],["1999-04-28",0.8553,0.8678,0.8503,0.8653,3233798.0],["1999-04-29",0.8678,0.8803,0.8603,0.8803,2287238.0],["1999-04-30",0.8878,0.8878,0.8429,0.8479,1127672.0],["1999-05-03",0.8429,0.8728,0.8429,0.8728,2382919.0],["1999-05-04",0.8753,0.8753,0.8553,0.8653,2458097.0],["1999-05-05",0.8778,0.8927,0.8678,0.8878,2797538.0],["1999-05-06",0.8902,0.8977,0.8878,0.8927,1485338.0],["1999-05-07",0.8977,0.9277,0.8952,0.9177,3279361.0],["1999-05-10",0.9177,0.9551,0.9177,0.9501,4064175.0],["1999-05-11",0.9501,0.9825,0.9501,0.9825,4462847.0],["1999-05-12",0.9775,0.99,0.9725,0.9725,5031239.0],["1999-05-13",0.99,1.0,0.9626,0.9725,2127769.0],["1999-05-14",0.9725,0.9825,0.9576,0.9651,1014905.0],["1999-05-17",0.9651,0.97,0.9476,0.9476,1578741.0],["1999-05-18",0.9576,0.9626,0.9451,0.9526,1063884.0],["1999-05-19",0.9501,0.9551,0.9401,0.9426,1395352.0],["1999-05-20",0.9476,0.9551,0.9426,0.9551,2575420.0],["1999-05-21",0.9526,0.9626,0.9202,0.9376,10486209.0],["1999-05-24",0.9326,0.9576,0.9326,0.9351,2808928.0],["1999-05-25",0.9252,0.9401,0.9252,0.9277,4197445.0],["1999-05-26",0.9277,0.9326,0.9177,0.9252,4355775.0],["1999-05-27",0.9177,0.9177,0.8977,0.9027,1588992.0],["1999-05-28",0.8977,0.9152,0.8878,0.8878,3127866.0],["1999-06-01",0.9027,0.9127,0.8927,0.8952,1724541.0],["1999-06-02",0.8977,0.9027,0.8778,0.8927,3881925.0],["1999-06-03",0.8952,0.9052,0.8803,0.8878,1698342.0],["1999-06-04",0.8853,0.8853,0.8678,0.8753,2448984.0],["1999-06-07",0.8753,0.8952,0.8678,0.8853,4204280.0],["1999-06-08",0.8828,0.8952,0.8778,0.8853,2119795.0],["1999-06-09",0.8879,0.8879,0.8452,0.8553,4805705.0],["1999-06-10",0.8603,0.8603,0.8302,0.8402,5839973.0],["1999-06-11",0.8252,0.8503,0.8252,0.8352,4250981.0],["1999-06-14",0.8252,0.8427,0.8126,0.8227,2983205.0],["1999-06-15",0.8302,0.8528,0.8227,0.8227,1789467.0],["1999-06-16",0.8227,0.8327,0.8177,0.8177,4180359.0],["1999-06-17",0.8177,0.8302,0.8177,0.8302,2128908.0],["1999-06-18",0.8277,0.8427,0.8227,0.8427,3840919.0],["1999-06-21",0.8478,0.8528,0.8327,0.8377,4721414.0],["1999-06-22",0.8377,0.8402,0.8202,0.8327,3109641.0],["1999-06-23",0.8302,0.8377,0.8101,0.8302,2617566.0],["1999-06-24",0.8327,0.8377,0.8151,0.8252,1829334.0],["1999-06-25",0.8202,0.8302,0.8051,0.8126,2145994.0],["1999-06-28",0.8227,0.8327,0.8177,0.8252,1585575.0],["1999-06-29",0.8302,0.8829,0.8302,0.8603,3179123.0],["1999-06-30",0.8829,0.8829,0.8578,0.8703,4777228.0],["1999-07-01",0.8628,0.8879,0.8628,0.8804,1552542.0],["1999-07-02",0.8753,0.8854,0.8703,0.8804,2000194.0],["1999-07-06",0.8829,0.9054,0.8829,0.8954,4535747.0],["1999-07-07",0.9029,0.9054,0.8929,0.9029,3156342.0],["1999-07-08",0.9029,0.9029,0.8678,0.8829,3954825.0],["1999-07-09",0.8829,0.8854,0.8678,0.8804,813291.0],["1999-07-12",0.8628,0.8728,0.8528,0.8578,3046992.0],["1999-07-13",0.7223,0.7499,0.6822,0.7223,28597303.0],["1999-07-14",0.7223,0.7399,0.7098,0.7123,11216348.0],["1999-07-15",0.7223,0.7249,0.6622,0.6822,23987517.0],["1999-07-16",0.6822,0.6872,0.6571,0.6822,36321286.0],["1999-07-19",0.7023,0.7173,0.6772,0.6797,8573723.0],["1999-07-20",0.6822,0.6872,0.6672,0.6722,12822427.0],["1999-07-21",0.7023,0.7148,0.6822,0.7148,8268455.0],["1999-07-22",0.6923,0.7048,0.6772,0.6998,6109931.0],["1999-07-23",0.6897,0.6948,0.6772,0.6822,4492463.0],["1999-07-26",0.6722,0.6923,0.6722,0.6747,2671102.0],["1999-07-27",0.6797,0.6797,0.6421,0.6421,7192041.0],["1999-07-28",0.6622,0.6722,0.6546,0.6647,4638263.0],["1999-07-29",0.6622,0.6697,0.6471,0.6496,4030003.0],["1999-07-30",0.6546,0.6722,0.6471,0.6697,3696258.0],["1999-08-02",0.6797,0.6822,0.6647,0.6722,3049270.0],["1999-08-03",0.6772,0.6797,0.6622,0.6722,2894358.0],["1999-08-04",0.6722,0.6772,0.6471,0.6496,3258858.0],["1999-08-05",0.6496,0.6546,0.6295,0.6396,2835127.0],["1999-08-06",0.6421,0.6521,0.6346,0.6446,2897775.0],["1999-08-09",0.6672,0.6922,0.6672,0.6797,8593088.0],["1999-08-10",0.6647,0.6747,0.612,0.6421,7889147.0],["1999-08-11",0.6371,0.6521,0.6371,0.6471,3428578.0],["1999-08-12",0.6571,0.6622,0.6446,0.6622,3843197.0],["1999-08-13",0.6672,0.6672,0.622,0.6371,7270636.0],["1999-08-16",0.6346,0.6346,0.612,0.617,4673573.0],["1999-08-17",0.612,0.6321,0.612,0.6321,6907275.0],["1999-08-18",0.627,0.6371,0.6195,0.6321,4752169.0],["1999-08-19",0.6295,0.6471,0.622,0.6371,3126727.0],["1999-08-20",0.627,0.6321,0.6245,0.627,2007028.0],["1999-08-23",0.6321,0.6396,0.6195,0.6321,6592894.0],["1999-08-24",0.6346,0.6471,0.6195,0.6421,5492559.0],["1999-08-25",0.6521,0.6521,0.6371,0.6446,3511730.0],["1999-08-26",0.6446,0.6722,0.6371,0.6521,10251563.0],["1999-08-27",0.6571,0.6622,0.6446,0.6471,3900150.0],["1999-08-30",0.6496,0.6521,0.6421,0.6446,3851170.0],["1999-08-31",0.6471,0.6571,0.6321,0.6321,5231714.0],["1999-09-01",0.6045,0.6596,0.5769,0.6571,11964713.0],["1999-09-02",0.6371,0.6521,0.6321,0.6471,7385681.0],["1999-09-03",0.6546,0.6596,0.6446,0.6471,3010542.0],["1999-09-07",0.6421,0.6446,0.627,0.6321,5416242.0],["1999-09-08",0.6245,0.6471,0.6245,0.6396,4376278.0],["1999-09-09",0.6396,0.6521,0.6396,0.6496,4515244.0],["1999-09-10",0.6521,0.6596,0.6396,0.6421,4117711.0],["1999-09-13",0.6421,0.6596,0.6421,0.6496,2646042.0],["1999-09-14",0.6421,0.6521,0.6371,0.6471,1721123.0],["1999-09-15",0.6421,0.6596,0.6421,0.6471,3404658.0],["1999-09-16",0.6496,0.6546,0.6346,0.6421,1729097.0],["1999-09-17",0.6421,0.6421,0.6245,0.6371,2695022.0],["1999-09-20",0.6471,0.6571,0.6421,0.6446,2725777.0],["1999-09-21",0.6396,0.6421,0.6245,0.6295,2048034.0],["1999-09-22",0.6196,0.6272,0.6171,0.6196,3230381.0],["1999-09-23",0.6222,0.6272,0.5994,0.607,4217948.0],["1999-09-24",0.607,0.6373,0.607,0.6222,4981120.0],["1999-09-27",0.6272,0.6373,0.6222,0.6222,2248509.0],["1999-09-28",0.6247,0.6297,0.5817,0.5842,11015873.0],["1999-09-29",0.5792,0.5943,0.5665,0.5766,7950656.0],["1999-09-30",0.5513,0.5665,0.5387,0.5488,31498495.0],["1999-10-01",0.5463,0.564,0.5412,0.5589,13454606.0],["1999-10-04",0.5615,0.5665,0.5564,0.5615,7999636.0],["1999-10-05",0.5665,0.5691,0.5488,0.5615,4741917.0],["1999-10-06",0.5665,0.5716,0.5564,0.5691,9634191.0],["1999-10-07",0.5691,0.5741,0.5564,0.5589,4495880.0],["1999-10-08",0.5589,0.5766,0.5589,0.5766,19687556.0],["1999-10-11",0.5842,0.607,0.5792,0.5918,7405045.0],["1999-10-12",0.5969,0.6222,0.5918,0.6196,15254325.0],["1999-10-13",0.6196,0.6323,0.6019,0.6019,8235422.0],["1999-10-14",0.6146,0.6247,0.6095,0.6196,3816998.0],["1999-10-15",0.607,0.6222,0.5969,0.6171,6904997.0],["1999-10-18",0.612,0.6222,0.6045,0.6095,3963938.0],["1999-10-19",0.6095,0.6449,0.6095,0.6399,5080219.0],["1999-10-20",0.6449,0.6449,0.6222,0.6449,4489045.0],["1999-10-21",0.6424,0.65,0.6297,0.6449,4281736.0],["1999-10-22",0.6373,0.6677,0.6373,0.6677,4879744.0],["1999-10-25",0.6702,0.6702,0.6601,0.6677,6070064.0],["1999-10-26",0.6677,0.6778,0.6652,0.6778,5890092.0],["1999-10-27",0.6727,0.6753,0.6601,0.6753,2721220.0],["1999-10-28",0.6753,0.6803,0.6677,0.6753,2368111.0],["1999-10-29",0.6829,0.6829,0.6727,0.6829,4632567.0],["1999-11-01",0.6829,0.6829,0.6727,0.6803,2550361.0],["1999-11-02",0.6778,0.6829,0.6727,0.6753,2107266.0],["1999-11-03",0.6803,0.6854,0.6778,0.6854,4217948.0],["1999-11-04",0.6803,0.7031,0.6652,0.693,6494934.0],["1999-11-05",0.693,0.693,0.6803,0.6803,3928627.0],["1999-11-08",0.6702,0.6854,0.6702,0.6803,2591367.0],["1999-11-09",0.6753,0.6803,0.6677,0.6727,10679850.0],["1999-11-10",0.6702,0.6778,0.6601,0.6727,3602855.0],["1999-11-11",0.6677,0.6727,0.6677,0.6702,1563933.0],["1999-11-12",0.6677,0.6753,0.65,0.6677,3609689.0],["1999-11-15",0.6677,0.6727,0.6601,0.6727,6047283.0],["1999-11-16",0.6702,0.698,0.6626,0.6955,4891134.0],["1999-11-17",0.6854,0.698,0.6753,0.6829,2773617.0],["1999-11-18",0.6904,0.6955,0.6803,0.6854,2027531.0],["1999-11-19",0.693,0.693,0.6803,0.6854,1801997.0],["1999-11-22",0.6803,0.6854,0.6727,0.6727,2405700.0],["1999-11-23",0.6626,0.6753,0.6626,0.6753,6031336.0],["1999-11-24",0.6753,0.6753,0.655,0.6601,1907930.0],["1999-11-26",0.6677,0.6753,0.6373,0.6601,1486477.0],["1999-11-29",0.6323,0.6576,0.6323,0.6525,1705177.0],["1999-11-30",0.65,0.6626,0.6323,0.6626,1771242.0],["1999-12-01",0.6604,0.663,0.6502,0.6502,3622219.0],["1999-12-02",0.6885,0.7139,0.6732,0.7139,9604575.0],["1999-12-03",0.7063,0.719,0.6885,0.7114,4573336.0],["1999-12-06",0.7038,0.7114,0.6885,0.6987,2153967.0],["1999-12-07",0.691,0.7063,0.6808,0.7012,1858950.0],["1999-12-08",0.6987,0.6987,0.6706,0.691,2395448.0],["1999-12-09",0.6834,0.6859,0.6732,0.6757,1298531.0],["1999-12-10",0.6783,0.6885,0.6528,0.6655,3230381.0],["1999-12-13",0.6706,0.6732,0.6426,0.6502,4036838.0],["1999-12-14",0.6349,0.6604,0.6349,0.6528,4707745.0],["1999-12-15",0.6528,0.6528,0.6273,0.6324,6827541.0],["1999-12-16",0.6324,0.6579,0.6273,0.6451,2766783.0],["1999-12-17",0.6349,0.6528,0.6247,0.6451,2919417.0],["1999-12-20",0.6579,0.6579,0.6349,0.6349,1925016.0],["1999-12-21",0.6349,0.6502,0.6349,0.6375,5821748.0],["1999-12-22",0.6349,0.6579,0.6349,0.6477,3609689.0],["1999-12-23",0.6477,0.6528,0.6375,0.6502,2715525.0],["1999-12-27",0.6502,0.6681,0.6451,0.6579,2716664.0],["1999-12-28",0.6553,0.6681,0.6477,0.6553,1948936.0],["1999-12-29",0.6528,0.663,0.6451,0.6528,1843003.0],["1999-12-30",0.6477,0.6604,0.6451,0.6502,2559473.0],["1999-12-31",0.6451,0.6553,0.6426,0.6502,1264359.0],["2000-01-03",0.6528,0.6528,0.6222,0.6273,4413867.0],["2000-01-04",0.6222,0.6273,0.6069,0.612,6382167.0],["2000-01-05",0.612,0.6247,0.6069,0.6145,3984441.0],["2000-01-06",0.612,0.612,0.5941,0.6018,10413309.0],["2000-01-07",0.5992,0.6018,0.5788,0.5839,12134433.0],["2000-01-10",0.6018,0.6018,0.561,0.5865,5304614.0],["2000-01-11",0.5814,0.5967,0.5763,0.5763,3745238.0],["2000-01-12",0.5814,0.589,0.561,0.5788,8069119.0],["2000-01-13",0.5788,0.5788,0.5661,0.5737,4189472.0],["2000-01-14",0.5763,0.5788,0.5508,0.5533,5962992.0],["2000-01-18",0.5814,0.5814,0.561,0.5661,7202292.0],["2000-01-19",0.5661,0.5686,0.5457,0.5661,4370583.0],["2000-01-20",0.5482,0.5508,0.5278,0.5304,8424506.0],["2000-01-21",0.5304,0.5304,0.5023,0.5151,14132348.0],["2000-01-24",0.5253,0.5278,0.5125,0.5125,5229436.0],["2000-01-25",0.5202,0.5202,0.5049,0.5074,3294169.0],["2000-01-26",0.51,0.5151,0.4998,0.5074,5369541.0],["2000-01-27",0.5151,0.5176,0.4998,0.5049,5501672.0],["2000-01-28",0.4998,0.5202,0.4972,0.5023,4682686.0],["2000-01-31",0.5023,0.5023,0.4921,0.4972,5402573.0],["2000-02-01",0.4947,0.4998,0.4896,0.4921,5974383.0],["2000-02-02",0.4921,0.4921,0.4768,0.4819,5953880.0],["2000-02-03",0.4947,0.5227,0.4794,0.4794,9447384.0],["2000-02-04",0.4972,0.5151,0.4947,0.5049,5385488.0],["2000-02-07",0.4998,0.5023,0.4921,0.4972,6265983.0],["2000-02-08",0.4998,0.51,0.4896,0.51,6623648.0],["2000-02-09",0.5023,0.5227,0.5023,0.5049,7725122.0],["2000-02-10",0.5176,0.5227,0.4921,0.4947,4599534.0],["2000-02-11",0.4947,0.5023,0.4896,0.4896,4239591.0],["2000-02-14",0.5049,0.5049,0.4819,0.487,2814623.0],["2000-02-15",0.4896,0.5074,0.4819,0.5049,2233702.0],["2000-02-16",0.4998,0.5023,0.4819,0.5023,2852213.0],["2000-02-17",0.5074,0.5074,0.4921,0.5074,3301003.0],["2000-02-18",0.51,0.51,0.4947,0.5023,2050313.0],["2000-02-22",0.5023,0.51,0.5023,0.5074,3050409.0],["2000-02-23",0.51,0.5125,0.4947,0.5074,8336798.0],["2000-02-24",0.5023,0.5176,0.4972,0.4998,5655445.0],["2000-02-25",0.5049,0.5253,0.4998,0.5176,4274902.0],["2000-02-28",0.5176,0.5176,0.5049,0.5176,2466070.0],["2000-02-29",0.5278,0.5278,0.5176,0.5278,2954728.0],["2000-03-01",0.5227,0.5355,0.5227,0.5355,2411395.0],["2000-03-02",0.5329,0.5406,0.5253,0.5304,2992317.0],["2000-03-03",0.5304,0.5406,0.5202,0.5304,2033227.0],["2000-03-06",0.5508,0.5508,0.5049,0.5151,2403422.0],["2000-03-07",0.51,0.5151,0.4972,0.51,1578741.0],["2000-03-08",0.5077,0.5103,0.4974,0.5077,2761088.0],["2000-03-09",0.5,0.5154,0.4974,0.5129,2577698.0],["2000-03-10",0.5077,0.5154,0.4974,0.5051,1783772.0],["2000-03-13",0.5,0.5129,0.5,0.5,1641389.0],["2000-03-14",0.4974,0.5077,0.4897,0.4948,1547986.0],["2000-03-15",0.4948,0.5361,0.4845,0.5361,3359095.0],["2000-03-16",0.5361,0.5825,0.5309,0.5773,3100528.0],["2000-03-17",0.5721,0.5876,0.5618,0.5644,4463986.0],["2000-03-20",0.5721,0.5902,0.5541,0.5593,2777034.0],["2000-03-21",0.5593,0.5747,0.5541,0.5644,2437594.0],["2000-03-22",0.549,0.5593,0.5309,0.5515,2823736.0],["2000-03-23",0.5515,0.5567,0.5438,0.5541,2192695.0],["2000-03-24",0.5438,0.5567,0.5412,0.5515,1918181.0],["2000-03-27",0.5464,0.5593,0.5335,0.5412,2946755.0],["2000-03-28",0.5412,0.5644,0.5361,0.5644,4633706.0],["2000-03-29",0.5541,0.5618,0.5438,0.5618,3189375.0],["2000-03-30",0.5618,0.5876,0.5567,0.5876,5125781.0],["2000-03-31",0.5876,0.6288,0.5721,0.6263,9955406.0],["2000-04-03",0.6211,0.6211,0.6057,0.6134,2407978.0],["2000-04-04",0.6185,0.6288,0.5953,0.6288,7820803.0],["2000-04-05",0.6288,0.6417,0.6185,0.6314,6182831.0],["2000-04-06",0.6211,0.6263,0.6082,0.6237,4360331.0],["2000-04-07",0.6237,0.634,0.6031,0.616,1739348.0],["2000-04-10",0.6108,0.616,0.6005,0.6082,1642528.0],["2000-04-11",0.6082,0.6082,0.6005,0.6082,1971717.0],["2000-04-12",0.6185,0.6366,0.616,0.6211,7025738.0],["2000-04-13",0.6211,0.6366,0.6185,0.634,1981969.0],["2000-04-14",0.634,0.634,0.6057,0.6082,1963744.0],["2000-04-17",0.6134,0.6185,0.5825,0.6134,2419369.0],["2000-04-18",0.6031,0.616,0.5979,0.616,2040061.0],["2000-04-19",0.616,0.616,0.5953,0.6108,1876036.0],["2000-04-20",0.6134,0.6134,0.5928,0.6057,1025156.0],["2000-04-24",0.5979,0.6211,0.5902,0.6057,1852116.0],["2000-04-25",0.6005,0.6495,0.5979,0.6417,3026489.0],["2000-04-26",0.6392,0.6572,0.6366,0.6443,3962798.0],["2000-04-27",0.6392,0.652,0.6288,0.6392,2903470.0],["2000-04-28",0.6392,0.6469,0.6263,0.6288,3261136.0],["2000-05-01",0.6314,0.6443,0.6211,0.6417,2279264.0],["2000-05-02",0.6366,0.6443,0.6314,0.6417,2386336.0],["2000-05-03",0.6649,0.6804,0.6546,0.6572,5378653.0],["2000-05-04",0.6624,0.7191,0.6624,0.7191,7567931.0],["2000-05-05",0.7113,0.7422,0.6907,0.6984,5730623.0],["2000-05-08",0.6959,0.7216,0.6907,0.7113,4086956.0],["2000-05-09",0.7036,0.7268,0.701,0.7191,2651738.0],["2000-05-10",0.7113,0.7191,0.7087,0.7139,1240439.0],["2000-05-11",0.7191,0.7526,0.7087,0.75,8094178.0],["2000-05-12",0.75,0.8093,0.7474,0.8093,22578497.0],["2000-05-15",0.7835,0.8041,0.7732,0.7912,6583781.0],["2000-05-16",0.7989,0.7989,0.7706,0.7912,2488852.0],["2000-05-17",0.7732,0.7732,0.7345,0.7474,6504047.0],["2000-05-18",0.7603,0.7783,0.7139,0.7345,9081745.0],["2000-05-19",0.7036,0.7551,0.7036,0.7526,6196500.0],["2000-05-22",0.75,0.75,0.7242,0.7371,2366972.0],["2000-05-23",0.7474,0.7474,0.7268,0.7319,2314575.0],["2000-05-24",0.7422,0.7809,0.7345,0.7629,4402477.0],["2000-05-25",0.768,0.768,0.7422,0.7448,3098250.0],["2000-05-26",0.75,0.7758,0.7448,0.768,1422689.0],["2000-05-30",0.7654,0.7783,0.75,0.7577,3993553.0],["2000-05-31",0.7474,0.7654,0.7397,0.7448,7565653.0],["2000-06-01",0.7422,0.7654,0.7422,0.7629,3427439.0],["2000-06-02",0.7706,0.7732,0.7526,0.7603,2618705.0],["2000-06-05",0.7551,0.7706,0.7319,0.7397,3327202.0],["2000-06-06",0.7345,0.7551,0.7113,0.7526,3880786.0],["2000-06-07",0.7629,0.7938,0.7603,0.768,8986064.0],["2000-06-08",0.7732,0.7732,0.7371,0.768,3375042.0],["2000-06-09",0.7654,0.7732,0.7422,0.75,2235980.0],["2000-06-12",0.7841,0.7996,0.7685,0.797,5155397.0],["2000-06-13",0.8022,0.8282,0.797,0.8204,7482502.0],["2000-06-14",0.8152,0.8282,0.8022,0.823,27825019.0],["2000-06-15",0.8152,0.8542,0.797,0.849,6572391.0],["2000-06-16",0.8775,0.8879,0.836,0.8438,7599825.0],["2000-06-19",0.8412,0.8438,0.81,0.81,2373806.0],["2000-06-20",0.7633,0.7867,0.7529,0.7581,12487542.0],["2000-06-21",0.7685,0.8282,0.7607,0.8178,11035238.0],["2000-06-22",0.8204,0.8204,0.797,0.8074,9607992.0],["2000-06-23",0.8074,0.81,0.7555,0.8048,3725873.0],["2000-06-26",0.8308,0.8801,0.8178,0.8594,25820269.0],["2000-06-27",0.8542,0.8671,0.8386,0.8438,7929014.0],["2000-06-28",0.8412,0.8516,0.8204,0.8386,5403713.0],["2000-06-29",0.8386,0.8438,0.8256,0.836,3211017.0],["2000-06-30",0.836,0.8412,0.8256,0.8288,8270733.0],["2000-07-03",0.8308,0.8308,0.8204,0.8308,1013766.0],["2000-07-05",0.8204,0.8386,0.8152,0.836,3099389.0],["2000-07-06",0.8308,0.8308,0.8126,0.823,4276041.0],["2000-07-07",0.8178,0.8308,0.8178,0.8308,2012723.0],["2000-07-10",0.8204,0.823,0.7944,0.8126,1929572.0],["2000-07-11",0.8126,0.8126,0.7918,0.797,2824875.0],["2000-07-12",0.8022,0.8022,0.7659,0.7867,4588144.0],["2000-07-13",0.7867,0.7867,0.7633,0.7789,2790703.0],["2000-07-14",0.7763,0.7996,0.7737,0.797,3768019.0],["2000-07-17",0.7918,0.7918,0.7503,0.7815,2368111.0],["2000-07-18",0.7867,0.81,0.7711,0.8048,6072342.0],["2000-07-19",0.9502,0.9658,0.8983,0.9294,47784811.0],["2000-07-20",0.8931,0.9191,0.8697,0.8801,23596819.0],["2000-07-21",0.8645,0.9139,0.8619,0.8983,9276525.0],["2000-07-24",0.8775,0.9087,0.8775,0.9035,2839683.0],["2000-07-25",0.9035,0.9165,0.8905,0.9087,2436455.0],["2000-07-26",0.9113,0.9113,0.8957,0.9009,5699869.0],["2000-07-27",0.8957,0.9087,0.8879,0.8957,5475473.0],["2000-07-28",0.8905,0.9035,0.8723,0.8905,7170398.0],["2000-07-31",0.8801,0.8879,0.8697,0.8853,5661141.0],["2000-08-01",0.8853,0.9009,0.8697,0.8983,5243105.0],["2000-08-02",0.8931,0.9035,0.8827,0.8931,4388808.0],["2000-08-03",0.8957,0.8957,0.8723,0.8827,8089622.0],["2000-08-04",0.8749,0.8905,0.8723,0.8827,4351219.0],["2000-08-07",0.8775,0.8957,0.8749,0.8853,4905942.0],["2000-08-08",0.8827,0.8905,0.8775,0.8827,2508216.0],["2000-08-09",0.8801,0.8827,0.8619,0.8723,2394309.0],["2000-08-10",0.8619,0.8931,0.8438,0.8827,3036741.0],["2000-08-11",0.8775,0.8983,0.8723,0.8905,4326159.0],["2000-08-14",0.8931,0.8931,0.8827,0.8827,2390892.0],["2000-08-15",0.8801,0.8879,0.8749,0.8801,6079177.0],["2000-08-16",0.8749,0.9061,0.8749,0.8931,3051548.0],["2000-08-17",0.9009,0.9009,0.8853,0.8931,2159663.0],["2000-08-18",0.8931,0.9009,0.8827,0.8931,3662086.0],["2000-08-21",0.8853,0.8983,0.8853,0.8931,2541248.0],["2000-08-22",0.8931,0.8983,0.8827,0.8879,2770200.0],["2000-08-23",0.8879,0.8931,0.8749,0.8853,2756531.0],["2000-08-24",0.8827,0.8853,0.8723,0.8749,3535650.0],["2000-08-25",0.8749,0.8775,0.8671,0.8723,3740681.0],["2000-08-28",0.8723,0.8723,0.8645,0.8697,3376181.0],["2000-08-29",0.8723,0.8853,0.8697,0.8749,7483641.0],["2000-08-30",0.8775,0.8983,0.8749,0.8931,7764989.0],["2000-08-31",0.9035,0.9165,0.8931,0.9035,7820803.0],["2000-09-01",0.9113,0.9139,0.8905,0.8931,3187097.0],["2000-09-05",0.8983,0.9165,0.8983,0.9035,8632955.0],["2000-09-06",0.9061,0.9165,0.8775,0.9139,6956255.0],["2000-09-07",0.9139,0.9139,0.9035,0.9035,4340967.0],["2000-09-08",0.9035,0.9191,0.9035,0.9139,15985603.0],["2000-09-11",0.9087,0.932,0.8957,0.9139,1822500.0],["2000-09-12",0.9139,0.9165,0.9061,0.9087,2356720.0],["2000-09-13",0.9169,0.9169,0.8907,0.896,4086956.0],["2000-09-14",0.896,0.896,0.8202,0.8463,18890213.0],["2000-09-15",0.8359,0.8646,0.8359,0.8515,4538025.0],["2000-09-18",0.8515,0.8646,0.828,0.8307,3059522.0],["2000-09-19",0.8228,0.8463,0.8228,0.8333,3135839.0],["2000-09-20",0.8385,0.8411,0.8333,0.8359,1342955.0],["2000-09-21",0.8385,0.8542,0.8254,0.8385,1824778.0],["2000-09-22",0.828,0.8542,0.8254,0.8411,2433038.0],["2000-09-25",0.8411,0.8568,0.8228,0.8307,2448984.0],["2000-09-26",0.8307,0.8489,0.8176,0.828,2485434.0],["2000-09-27",0.8307,0.8568,0.8307,0.8489,1290558.0],["2000-09-28",0.8542,0.8568,0.8437,0.8489,1157288.0],["2000-09-29",0.8568,0.8568,0.8045,0.8359,7170398.0],["2000-10-02",0.8254,0.8359,0.8045,0.8071,5598492.0],["2000-10-03",0.8098,0.8098,0.7889,0.7941,6428869.0],["2000-10-04",0.7941,0.8071,0.7941,0.7993,5236270.0],["2000-10-05",0.8071,0.8071,0.7862,0.7941,4755586.0],["2000-10-06",0.7967,0.7967,0.768,0.768,6373055.0],["2000-10-09",0.7706,0.7862,0.7706,0.7732,4917333.0],["2000-10-10",0.768,0.7836,0.768,0.781,1975134.0],["2000-10-11",0.7732,0.7784,0.7653,0.7732,756338.0],["2000-10-12",0.7706,0.7706,0.7366,0.7497,11818913.0],["2000-10-13",0.7471,0.7575,0.7418,0.7445,10827928.0],["2000-10-16",0.7445,0.7941,0.7392,0.7758,3147230.0],["2000-10-17",0.7706,0.7993,0.7706,0.7967,4102903.0],["2000-10-18",0.7862,0.7967,0.7732,0.7889,2917139.0],["2000-10-19",0.7941,0.7993,0.7471,0.7862,6175997.0],["2000-10-20",0.7915,0.7993,0.768,0.7993,5664558.0],["2000-10-23",0.7915,0.7941,0.7732,0.7836,2855630.0],["2000-10-24",0.781,0.7862,0.7706,0.7784,2676797.0],["2000-10-25",0.7784,0.781,0.768,0.7758,5989191.0],["2000-10-26",0.7993,0.7993,0.6609,0.7836,51814814.0],["2000-10-27",0.6818,0.6844,0.6609,0.6713,20001938.0],["2000-10-30",0.6713,0.6713,0.6321,0.6347,16112039.0],["2000-10-31",0.6583,0.6583,0.6191,0.6426,26904656.0],["2000-11-01",0.6452,0.6504,0.64,0.6478,10144491.0],["2000-11-02",0.6452,0.6504,0.6374,0.6504,6940308.0],["2000-11-03",0.6478,0.6504,0.6374,0.64,6719330.0],["2000-11-06",0.6347,0.6504,0.6347,0.6452,10063617.0],["2000-11-07",0.6478,0.6504,0.6452,0.6504,5015292.0],["2000-11-08",0.6478,0.6556,0.6478,0.6478,3463889.0],["2000-11-09",0.6478,0.653,0.6478,0.6504,7763850.0],["2000-11-10",0.6452,0.653,0.6452,0.6504,4629150.0],["2000-11-13",0.653,0.6583,0.6478,0.653,5548373.0],["2000-11-14",0.6504,0.6635,0.6504,0.6583,6134991.0],["2000-11-15",0.6583,0.6713,0.6583,0.6687,8679656.0],["2000-11-16",0.6687,0.687,0.6687,0.6844,7856114.0],["2000-11-17",0.6791,0.6818,0.6739,0.6765,3488948.0],["2000-11-20",0.6818,0.6922,0.6791,0.6922,7735373.0],["2000-11-21",0.6948,0.6974,0.6896,0.6948,4675852.0],["2000-11-22",0.6948,0.6974,0.6922,0.6922,8473486.0],["2000-11-24",0.6974,0.6974,0.6922,0.6922,8967839.0],["2000-11-27",0.6948,0.6974,0.687,0.6922,2998013.0],["2000-11-28",0.6896,0.6948,0.6844,0.6922,10194609.0],["2000-11-29",0.6952,0.6952,0.6873,0.6925,1840725.0],["2000-11-30",0.6925,0.6925,0.6741,0.6846,3012820.0],["2000-12-01",0.6846,0.6899,0.682,0.6873,2344191.0],["2000-12-04",0.6899,0.6952,0.6873,0.6952,2565169.0],["2000-12-05",0.6952,0.6952,0.6794,0.6873,2689327.0],["2000-12-06",0.6899,0.6899,0.6767,0.6794,1712011.0],["2000-12-07",0.6794,0.682,0.6741,0.682,3011681.0],["2000-12-08",0.6873,0.6925,0.6767,0.6925,3503756.0],["2000-12-11",0.6952,0.6952,0.6715,0.6925,4470820.0],["2000-12-12",0.6978,0.6978,0.6794,0.682,10134239.0],["2000-12-13",0.6715,0.6741,0.6583,0.6583,7211405.0],["2000-12-14",0.6662,0.6662,0.653,0.6609,2320270.0],["2000-12-15",0.6504,0.6583,0.6425,0.6583,8601061.0],["2000-12-18",0.6636,0.6636,0.653,0.6583,2272430.0],["2000-12-19",0.6583,0.6609,0.6451,0.6504,2401144.0],["2000-12-20",0.6504,0.6741,0.6425,0.6688,8792423.0],["2000-12-21",0.6741,0.6741,0.6636,0.6636,2962702.0],["2000-12-22",0.6636,0.6741,0.6583,0.6741,2358998.0],["2000-12-26",0.6794,0.6794,0.6662,0.6715,3060661.0],["2000-12-27",0.6741,0.6741,0.6583,0.6609,5306892.0],["2000-12-28",0.6688,0.6767,0.6636,0.6636,4785202.0],["2000-12-29",0.6636,0.6741,0.6557,0.6636,6358247.0],["2001-01-02",0.6688,0.6715,0.653,0.6583,5199820.0],["2001-01-03",0.6583,0.6636,0.653,0.653,10401919.0],["2001-01-04",0.6583,0.6583,0.6451,0.6478,4567641.0],["2001-01-05",0.6478,0.653,0.6451,0.6504,2627817.0],["2001-01-08",0.653,0.6583,0.6478,0.653,5433328.0],["2001-01-09",0.6557,0.6662,0.6504,0.6636,33485020.0],["2001-01-10",0.6662,0.6846,0.6662,0.6794,9854030.0],["2001-01-11",0.6794,0.682,0.6688,0.6741,3755489.0],["2001-01-12",0.6741,0.6741,0.6688,0.6715,3324923.0],["2001-01-16",0.6715,0.6715,0.6636,0.6662,3855727.0],["2001-01-17",0.6688,0.6741,0.653,0.6557,7460859.0],["2001-01-18",0.6609,0.6636,0.653,0.6609,5835417.0],["2001-01-19",0.6583,0.6636,0.653,0.6557,5911734.0],["2001-01-22",0.6583,0.6688,0.6504,0.6688,3043575.0],["2001-01-23",0.6688,0.6794,0.6688,0.6741,22692403.0],["2001-01-24",0.6741,0.6741,0.6636,0.6688,5975522.0],["2001-01-25",0.6715,0.6715,0.6609,0.6688,1454583.0],["2001-01-26",0.6688,0.6794,0.6688,0.6794,5172483.0],["2001-01-29",0.6868,0.6952,0.6859,0.6889,5764795.0],["2001-01-30",0.6889,0.7057,0.6842,0.6994,12485264.0],["2001-01-31",0.6994,0.7049,0.6994,0.7015,3545902.0],["2001-02-01",0.6952,0.6952,0.6699,0.6804,11894091.0],["2001-02-02",0.6825,0.712,0.6825,0.6956,6580364.0],["2001-02-05",0.7002,0.7091,0.7002,0.7078,7996219.0],["2001-02-06",0.7141,0.7162,0.7091,0.7162,7382264.0],["2001-02-07",0.7162,0.7167,0.7078,0.7133,9717342.0],["2001-02-08",0.7158,0.7171,0.7091,0.712,7930153.0],["2001-02-09",0.7192,0.7192,0.7099,0.715,2772478.0],["2001-02-12",0.715,0.7331,0.712,0.7318,9787964.0],["2001-02-13",0.7348,0.7373,0.7226,0.7272,4378556.0],["2001-02-14",0.723,0.7289,0.7175,0.7259,2263317.0],["2001-02-15",0.7264,0.7306,0.7226,0.7285,3466167.0],["2001-02-16",0.7369,0.7369,0.7238,0.728,2998013.0],["2001-02-20",0.7289,0.7373,0.7289,0.7373,3671198.0],["2001-02-21",0.7373,0.7386,0.7247,0.7314,5598492.0],["2001-02-22",0.7352,0.736,0.7272,0.7344,4230478.0],["2001-02-23",0.7306,0.7331,0.7141,0.7314,5606466.0],["2001-02-26",0.7327,0.7327,0.7264,0.7318,1787189.0],["2001-02-27",0.7323,0.7327,0.723,0.7289,2503659.0],["2001-02-28",0.731,0.7415,0.7234,0.7415,4500436.0],["2001-03-01",0.7268,0.7352,0.7188,0.7243,6000581.0],["2001-03-02",0.7306,0.7306,0.7162,0.72,4252120.0],["2001-03-05",0.7171,0.7285,0.7167,0.7268,8339077.0],["2001-03-06",0.7268,0.7289,0.7184,0.7289,5172483.0],["2001-03-07",0.7247,0.7285,0.7188,0.7276,4002666.0],["2001-03-08",0.7272,0.7285,0.7217,0.7276,3897872.0],["2001-03-09",0.7247,0.7251,0.7171,0.7209,2553778.0],["2001-03-12",0.7209,0.7217,0.712,0.715,3803330.0],["2001-03-13",0.7167,0.7167,0.7053,0.7154,2259900.0],["2001-03-14",0.7154,0.7154,0.704,0.7141,3901289.0],["2001-03-15",0.7162,0.7162,0.7002,0.7162,5874145.0],["2001-03-16",0.7061,0.7154,0.7036,0.7091,4463986.0],["2001-03-19",0.7061,0.7099,0.7057,0.7078,3753211.0],["2001-03-20",0.7061,0.712,0.7057,0.7061,2029809.0],["2001-03-21",0.7061,0.7158,0.7019,0.7137,12661819.0],["2001-03-22",0.7078,0.7141,0.704,0.7061,11962434.0],["2001-03-23",0.6956,0.7057,0.6809,0.7036,13461441.0],["2001-03-26",0.6952,0.7162,0.6762,0.6973,64213509.0],["2001-03-27",0.6973,0.6973,0.6973,0.6973,0.0],["2001-03-28",0.8772,0.8848,0.8439,0.8511,4368305.0],["2001-03-29",0.8511,0.8511,0.8216,0.8338,5953880.0],["2001-03-30",0.8338,0.8469,0.8199,0.8469,3748655.0],["2001-04-02",0.8553,0.8953,0.8473,0.8827,5429911.0],["2001-04-03",0.8831,0.889,0.8704,0.8822,2418230.0],["2001-04-04",0.889,0.8898,0.8755,0.8785,4016334.0],["2001-04-05",0.889,0.9164,0.8751,0.9122,3693980.0],["2001-04-06",0.9126,0.9126,0.8844,0.9071,3390989.0],["2001-04-09",0.9058,0.9063,0.8751,0.8953,1360041.0],["2001-04-10",0.8911,0.9206,0.889,0.9147,913528.0],["2001-04-11",0.9147,0.9147,0.9058,0.9084,882773.0],["2001-04-12",0.9084,0.9084,0.8999,0.9075,634458.0],["2001-04-16",0.9101,0.9176,0.8763,0.9168,1201711.0],["2001-04-17",0.9063,0.9564,0.8995,0.956,3140395.0],["2001-04-18",0.956,0.969,0.9404,0.9421,2684770.0],["2001-04-19",0.9374,0.9374,0.9088,0.9328,1114003.0],["2001-04-20",0.9286,0.9362,0.9185,0.9362,687994.0],["2001-04-23",0.9467,0.9817,0.9467,0.9817,1527483.0],["2001-04-24",0.9817,1.0386,0.9779,1.0145,2607314.0],["2001-04-25",1.0112,1.0529,1.0112,1.0491,1111725.0],["2001-04-26",1.0491,1.0596,1.0436,1.0533,2098153.0],["2001-04-27",1.0533,1.1245,1.0533,1.1207,3033323.0],["2001-04-30",1.1397,1.1481,1.1334,1.1481,2470627.0],["2001-05-01",1.1481,1.1523,1.127,1.1401,885052.0],["2001-05-02",1.1401,1.154,1.1376,1.146,756338.0],["2001-05-03",1.146,1.146,1.1055,1.1127,766589.0],["2001-05-04",1.0954,1.1228,1.0866,1.1119,735834.0],["2001-05-07",1.1376,1.1418,1.0996,1.1376,1440914.0],["2001-05-08",1.1376,1.1376,1.1018,1.1173,1188042.0],["2001-05-09",1.1152,1.1338,1.1152,1.1334,200475.0],["2001-05-10",1.1312,1.165,1.1291,1.1633,1215380.0],["2001-05-11",1.165,1.1966,1.165,1.1944,1549125.0],["2001-05-14",1.1923,1.2256,1.1885,1.218,887330.0],["2001-05-15",1.2218,1.2269,1.2218,1.2265,689133.0],["2001-05-16",1.2277,1.2429,1.2223,1.2429,2076511.0],["2001-05-17",1.2387,1.2492,1.2387,1.2433,1541152.0],["2001-05-18",1.2429,1.2808,1.2404,1.2749,1183486.0],["2001-05-21",1.2808,1.339,1.2808,1.3158,2190417.0],["2001-05-22",1.3187,1.3436,1.3187,1.3381,1087805.0],["2001-05-23",1.344,1.344,1.3339,1.3419,1111725.0],["2001-05-24",1.3419,1.4051,1.3419,1.3925,2199530.0],["2001-05-25",1.3929,1.4279,1.3609,1.3609,2626678.0],["2001-05-29",1.3567,1.3651,1.3272,1.3398,1012627.0],["2001-05-30",1.3272,1.3347,1.3145,1.3251,2022975.0],["2001-05-31",1.3229,1.3461,1.3204,1.3419,1434080.0],["2001-06-01",1.3398,1.3583,1.3242,1.3558,1813388.0],["2001-06-04",1.3663,1.368,1.3449,1.3508,304130.0],["2001-06-05",1.3402,1.3541,1.3402,1.347,855436.0],["2001-06-06",1.3499,1.3499,1.3314,1.3436,309825.0],["2001-06-07",1.3398,1.3583,1.3369,1.3465,935170.0],["2001-06-08",1.3478,1.3482,1.3398,1.344,496631.0],["2001-06-11",1.3474,1.3474,1.3394,1.344,92264.0],["2001-06-12",1.344,1.3478,1.3225,1.3381,454486.0],["2001-06-13",1.3314,1.3474,1.3082,1.3221,639014.0],["2001-06-14",1.3221,1.3221,1.2766,1.2998,1017183.0],["2001-06-15",1.2787,1.2935,1.2661,1.2817,915806.0],["2001-06-18",1.2817,1.2884,1.264,1.272,692550.0],["2001-06-19",1.272,1.272,1.2176,1.2501,1890844.0],["2001-06-20",1.2471,1.285,1.245,1.285,515995.0],["2001-06-21",1.3061,1.3124,1.2977,1.3036,888469.0],["2001-06-22",1.3061,1.3225,1.3044,1.3154,1139063.0],["2001-06-25",1.3158,1.3251,1.285,1.2956,694828.0],["2001-06-26",1.2956,1.3192,1.2892,1.3082,674325.0],["2001-06-27",1.3086,1.3234,1.2998,1.3187,826959.0],["2001-06-28",1.3208,1.3293,1.3061,1.3078,553584.0],["2001-06-29",1.3103,1.3293,1.3082,1.3208,2829431.0],["2001-07-02",1.3208,1.3811,1.3208,1.3482,1823639.0],["2001-07-03",1.3398,1.3819,1.3229,1.3798,467016.0],["2001-07-05",1.3861,1.4177,1.3798,1.4156,983011.0],["2001-07-06",1.4156,1.483,1.4097,1.4536,905555.0],["2001-07-09",1.454,1.4885,1.454,1.4603,1383961.0],["2001-07-10",1.4519,1.4746,1.4519,1.4658,404367.0],["2001-07-11",1.4658,1.5083,1.443,1.4788,1683534.0],["2001-07-12",1.4793,1.4822,1.4392,1.4784,1753017.0],["2001-07-13",1.4852,1.4894,1.4493,1.4704,522830.0],["2001-07-16",1.4704,1.5087,1.4658,1.4978,695967.0],["2001-07-17",1.4978,1.5104,1.4746,1.5104,373613.0],["2001-07-18",1.5104,1.5163,1.4915,1.4915,200475.0],["2001-07-19",1.4852,1.537,1.4847,1.534,536498.0],["2001-07-20",1.5336,1.6389,1.5336,1.5888,830377.0],["2001-07-23",1.5892,1.5947,1.521,1.5462,367917.0],["2001-07-24",1.542,1.5795,1.542,1.5623,414619.0],["2001-07-25",1.5623,1.6158,1.5387,1.6073,569531.0],["2001-07-26",1.6073,1.6562,1.6052,1.6482,842906.0],["2001-07-27",1.6482,1.6482,1.6305,1.6305,210727.0],["2001-07-30",1.6309,1.6309,1.5589,1.5589,674325.0],["2001-07-31",1.542,1.6006,1.5277,1.5307,531942.0],["2001-08-01",1.5374,1.5711,1.4915,1.5462,684577.0],["2001-08-02",1.5462,1.5778,1.5399,1.5458,208448.0],["2001-08-03",1.5458,1.5458,1.4999,1.5041,364500.0],["2001-08-06",1.5041,1.5041,1.4666,1.47,256289.0],["2001-08-07",1.47,1.47,1.4333,1.4464,443095.0],["2001-08-08",1.4359,1.4894,1.4359,1.4451,441956.0],["2001-08-09",1.4346,1.5968,1.3904,1.5821,2258761.0],["2001-08-10",1.5863,1.6221,1.5863,1.596,461320.0],["2001-08-13",1.596,1.6006,1.542,1.5441,598008.0],["2001-08-14",1.5526,1.5715,1.5521,1.566,1416994.0],["2001-08-15",1.5715,1.759,1.5715,1.7063,2369250.0],["2001-08-16",1.7063,1.7063,1.641,1.6853,603703.0],["2001-08-17",1.6849,1.6849,1.6263,1.6743,379308.0],["2001-08-20",1.6726,1.7211,1.6684,1.7198,765450.0],["2001-08-21",1.7198,1.7198,1.6769,1.7042,1341816.0],["2001-08-22",1.6979,1.7085,1.6752,1.7063,692550.0],["2001-08-23",1.7,1.7139,1.6962,1.6967,375891.0],["2001-08-24",1.6962,1.6962,1.6726,1.6865,378169.0],["2001-08-27",1.6933,1.7156,1.6857,1.6857,422592.0],["2001-08-28",1.6857,1.7144,1.6853,1.7144,301852.0],["2001-08-29",1.7085,1.7131,1.6853,1.6857,284766.0],["2001-08-30",1.6891,1.692,1.6684,1.6857,583200.0],["2001-08-31",1.6857,1.7021,1.6684,1.7021,738113.0],["2001-09-04",1.7106,1.7523,1.7085,1.7169,626484.0],["2001-09-05",1.7127,1.727,1.7127,1.7266,168581.0],["2001-09-06",1.7232,1.7232,1.6979,1.7021,193641.0],["2001-09-07",1.7042,1.7042,1.6735,1.676,370195.0],["2001-09-10",1.6853,1.6895,1.6596,1.6642,847463.0],["2001-09-17",1.6431,1.6933,1.6137,1.6558,1030852.0],["2001-09-18",1.6621,1.6621,1.5884,1.5947,484102.0],["2001-09-19",1.6031,1.625,1.4923,1.5079,596869.0],["2001-09-20",1.5041,1.5252,1.4325,1.4367,710775.0],["2001-09-21",1.3503,1.4409,1.3166,1.395,1584436.0],["2001-09-24",1.4118,1.5294,1.403,1.4704,903277.0],["2001-09-25",1.4704,1.4746,1.4451,1.462,817847.0],["2001-09-26",1.4616,1.462,1.403,1.4051,554723.0],["2001-09-27",1.4114,1.483,1.4114,1.4801,1039964.0],["2001-09-28",1.4801,1.5673,1.4801,1.5273,1487616.0],["2001-10-01",1.5168,1.5168,1.4628,1.513,764311.0],["2001-10-02",1.513,1.5589,1.5041,1.5332,697106.0],["2001-10-03",1.5227,1.5273,1.4957,1.5041,433983.0],["2001-10-04",1.5041,1.5168,1.478,1.5155,2914861.0],["2001-10-05",1.5151,1.5168,1.4978,1.5163,738113.0],["2001-10-08",1.5168,1.5168,1.4662,1.4662,504605.0],["2001-10-09",1.4662,1.4662,1.4199,1.4477,421453.0],["2001-10-10",1.4493,1.4915,1.4489,1.4915,370195.0],["2001-10-11",1.4873,1.5441,1.4873,1.5336,2251927.0],["2001-10-12",1.542,1.5534,1.4957,1.5189,743808.0],["2001-10-15",1.5189,1.5484,1.5189,1.5471,1497867.0],["2001-10-16",1.5471,1.5795,1.5471,1.5606,1944380.0],["2001-10-17",1.5791,1.585,1.5315,1.5484,607120.0],["2001-10-18",1.5568,1.5749,1.5505,1.5597,709636.0],["2001-10-19",1.5597,1.5694,1.5526,1.5547,531942.0],["2001-10-22",1.5652,1.5955,1.5576,1.5905,650405.0],["2001-10-23",1.5968,1.6731,1.5821,1.6284,1233605.0],["2001-10-24",1.628,1.628,1.5926,1.5926,456764.0],["2001-10-25",1.5926,1.5926,1.5703,1.5867,430566.0],["2001-10-26",1.5867,1.6271,1.5741,1.6094,945422.0],["2001-10-29",1.6094,1.6094,1.5757,1.588,514856.0],["2001-10-30",1.588,1.6389,1.5778,1.6335,641292.0],["2001-10-31",1.6811,1.7485,1.6756,1.7485,838350.0],["2001-11-01",1.7063,1.7401,1.6474,1.7278,1664170.0],["2001-11-02",1.7443,1.7784,1.7299,1.7759,1510397.0],["2001-11-05",1.7902,1.8201,1.7801,1.8033,1549125.0],["2001-11-06",1.8117,1.8302,1.7923,1.8117,1959188.0],["2001-11-07",1.8201,1.8201,1.799,1.8054,740391.0],["2001-11-08",1.8054,1.8083,1.7531,1.7611,521691.0],["2001-11-09",1.7695,1.7695,1.7337,1.7506,275653.0],["2001-11-12",1.7485,1.7695,1.7422,1.7577,529664.0],["2001-11-13",1.7548,1.7552,1.7278,1.7443,937448.0],["2001-11-14",1.7464,1.7695,1.746,1.7695,703941.0],["2001-11-15",1.7695,1.7885,1.7658,1.7658,329189.0],["2001-11-16",1.7632,1.778,1.759,1.7691,364500.0],["2001-11-19",1.7691,1.7759,1.7653,1.7759,486380.0],["2001-11-20",1.7759,1.8011,1.7502,1.7695,612816.0],["2001-11-21",1.7759,1.7809,1.7607,1.7624,378169.0],["2001-11-23",1.7653,1.7969,1.7653,1.7826,490936.0],["2001-11-26",1.7843,1.7843,1.7569,1.7691,839489.0],["2001-11-27",1.7628,1.7695,1.6988,1.6992,686855.0],["2001-11-28",1.6992,1.7649,1.6992,1.7561,415758.0],["2001-11-29",1.7561,1.7695,1.754,1.7691,525108.0],["2001-11-30",1.7695,1.7695,1.7358,1.7636,697106.0],["2001-12-03",1.7636,1.7695,1.7569,1.7653,875939.0],["2001-12-04",1.7695,1.7792,1.6983,1.7337,706219.0],["2001-12-05",1.7379,1.7506,1.7379,1.7455,261984.0],["2001-12-06",1.7455,1.7632,1.7274,1.7485,2333939.0],["2001-12-07",1.7485,1.7485,1.7021,1.7122,957952.0],["2001-12-10",1.7097,1.7169,1.6794,1.6815,521691.0],["2001-12-11",1.6815,1.6916,1.6705,1.684,570670.0],["2001-12-12",1.6798,1.6887,1.6436,1.6701,463598.0],["2001-12-13",1.6659,1.6895,1.6659,1.6811,1264359.0],["2001-12-14",1.6895,1.6924,1.6769,1.6832,529664.0],["2001-12-17",1.6853,1.6937,1.6693,1.6882,648127.0],["2001-12-18",1.6895,1.6971,1.6541,1.6575,831516.0],["2001-12-19",1.6642,1.684,1.6549,1.6811,1258664.0],["2001-12-20",1.6811,1.6811,1.6604,1.6667,1553681.0],["2001-12-21",1.6726,1.6756,1.66,1.6667,1140202.0],["2001-12-24",1.6592,1.6625,1.6356,1.6356,264263.0],["2001-12-26",1.625,1.6579,1.625,1.6524,1639111.0],["2001-12-27",1.6579,1.6642,1.6554,1.6621,641292.0],["2001-12-28",1.6621,1.6853,1.6621,1.6735,408923.0],["2001-12-31",1.6735,1.7038,1.6238,1.6819,1017183.0],["2002-01-02",1.6849,1.6849,1.6221,1.6495,1175513.0],["2002-01-03",1.6501,1.6899,1.6501,1.6779,1425347.0],["2002-01-04",1.6811,1.6855,1.6286,1.6305,752541.0],["2002-01-07",1.6463,1.6463,1.5616,1.5642,1349409.0],["2002-01-08",1.5635,1.6084,1.4378,1.5818,6993844.0],["2002-01-09",1.5958,1.6432,1.5894,1.5894,741150.0],["2002-01-10",1.5894,1.6337,1.5736,1.5837,473091.0],["2002-01-11",1.58,1.6337,1.58,1.6097,337163.0],["2002-01-14",1.6021,1.6539,1.6021,1.6191,905175.0],["2002-01-15",1.6248,1.6716,1.6248,1.6691,452588.0],["2002-01-16",1.6691,1.6691,1.659,1.6634,384244.0],["2002-01-17",1.664,1.6747,1.6596,1.6646,416138.0],["2002-01-18",1.671,1.6747,1.6621,1.6678,514097.0],["2002-01-22",1.6678,1.6811,1.6602,1.6615,895303.0],["2002-01-23",1.6684,1.7411,1.6627,1.7316,554344.0],["2002-01-24",1.7158,1.7563,1.6905,1.7512,694069.0],["2002-01-25",1.7632,1.7733,1.7506,1.7727,559659.0],["2002-01-28",1.7853,1.7986,1.7493,1.7936,448791.0],["2002-01-29",1.7872,1.8043,1.7582,1.7835,299953.0],["2002-01-30",1.7702,1.8321,1.7379,1.8169,783675.0],["2002-01-31",1.58,1.6084,1.4852,1.58,11541741.0],["2002-02-01",1.5736,1.5736,1.4852,1.4852,5957297.0],["2002-02-04",1.4858,1.5768,1.4858,1.5104,1256766.0],["2002-02-05",1.5104,1.5831,1.5104,1.58,983391.0],["2002-02-06",1.58,1.58,1.5123,1.5199,825441.0],["2002-02-07",1.5205,1.5344,1.5136,1.5168,643191.0],["2002-02-08",1.5168,1.5168,1.4662,1.4719,697866.0],["2002-02-11",1.4725,1.4978,1.4378,1.4409,1060847.0],["2002-02-12",1.4346,1.4409,1.4062,1.4314,2032088.0],["2002-02-13",1.4409,1.5155,1.4314,1.5155,822403.0],["2002-02-14",1.5231,1.5465,1.5199,1.5262,973519.0],["2002-02-15",1.5262,1.5357,1.5123,1.5224,801141.0],["2002-02-19",1.5294,1.5357,1.501,1.5016,676603.0],["2002-02-20",1.5016,1.5155,1.463,1.5136,906694.0],["2002-02-21",1.5212,1.5212,1.482,1.4883,410822.0],["2002-02-22",1.4946,1.6116,1.4946,1.5831,649266.0],["2002-02-25",1.5736,1.6071,1.5736,1.6071,680400.0],["2002-02-26",1.6052,1.64,1.5869,1.6255,588516.0],["2002-02-27",1.6179,1.6274,1.5945,1.6065,736594.0],["2002-02-28",1.5989,1.6065,1.5616,1.5648,694828.0],["2002-03-01",1.5749,1.5958,1.5724,1.5888,532322.0],["2002-03-04",1.6046,1.6059,1.58,1.5806,663694.0],["2002-03-05",1.58,1.6103,1.5566,1.5755,369056.0],["2002-03-06",1.5705,1.5863,1.561,1.5863,366019.0],["2002-03-07",1.6021,1.6021,1.542,1.542,979594.0],["2002-03-08",1.5547,1.58,1.5547,1.5743,425250.0],["2002-03-11",1.5901,1.5901,1.5673,1.5793,388800.0],["2002-03-12",1.5635,1.58,1.5471,1.5705,517134.0],["2002-03-13",1.58,1.58,1.5673,1.5736,313622.0],["2002-03-14",1.58,1.58,1.5243,1.5793,951497.0],["2002-03-15",1.5642,1.58,1.561,1.5781,483722.0],["2002-03-18",1.5793,1.5837,1.5578,1.5667,472331.0],["2002-03-19",1.5667,1.5768,1.5591,1.5648,233128.0],["2002-03-20",1.5673,1.5768,1.5597,1.5717,301472.0],["2002-03-21",1.5705,1.5793,1.5623,1.5705,492075.0],["2002-03-22",1.561,1.5781,1.561,1.5686,277172.0],["2002-03-25",1.561,1.5768,1.5427,1.5673,236166.0],["2002-03-26",1.5667,1.5793,1.5642,1.573,368297.0],["2002-03-27",1.5736,1.6292,1.573,1.6166,837591.0],["2002-03-28",1.6116,1.6362,1.609,1.6097,980353.0],["2002-04-01",1.5326,1.5642,1.5047,1.5351,2553019.0],["2002-04-02",1.5484,1.6191,1.5401,1.5983,943903.0],["2002-04-03",1.5989,1.6242,1.58,1.5825,1284863.0],["2002-04-04",1.5825,1.5907,1.5743,1.58,878597.0],["2002-04-05",1.5831,1.5894,1.5787,1.58,1024397.0],["2002-04-08",1.5642,1.6052,1.5578,1.5888,638634.0],["2002-04-09",1.5806,1.5844,1.5585,1.5648,784434.0],["2002-04-10",1.5673,1.5724,1.5597,1.5648,564216.0],["2002-04-11",1.5667,1.5724,1.5496,1.5496,618131.0],["2002-04-12",1.5357,1.6229,1.5262,1.6229,692550.0],["2002-04-15",1.6274,1.6305,1.5856,1.6008,354628.0],["2002-04-16",1.6116,1.6305,1.5958,1.6046,610538.0],["2002-04-17",1.6002,1.6052,1.5452,1.5471,937069.0],["2002-04-18",1.5509,1.5781,1.5509,1.5705,820125.0],["2002-04-19",1.5736,1.6274,1.5736,1.6242,381206.0],["2002-04-22",1.6242,1.6242,1.6052,1.6084,298434.0],["2002-04-23",1.6084,1.6236,1.5926,1.6236,282488.0],["2002-04-24",1.6274,1.6337,1.6046,1.6116,376650.0],["2002-04-25",1.6122,1.6337,1.6084,1.6128,256669.0],["2002-04-26",1.604,1.6191,1.5989,1.6109,1010728.0],["2002-04-29",1.6052,1.6191,1.5989,1.6147,876319.0],["2002-04-30",1.6122,1.6488,1.6078,1.6488,730519.0],["2002-05-01",1.6488,1.6533,1.6337,1.6419,754819.0],["2002-05-02",1.6419,1.6684,1.6419,1.6533,1131469.0],["2002-05-03",1.6469,1.6507,1.6299,1.6425,231609.0],["2002-05-06",1.6495,1.6678,1.6469,1.6469,710016.0],["2002-05-07",1.6533,1.659,1.6514,1.6577,154153.0],["2002-05-08",1.659,1.6627,1.6324,1.6577,246797.0],["2002-05-09",1.6577,1.6589,1.628,1.628,193641.0],["2002-05-10",1.6242,1.6305,1.6084,1.6084,198197.0],["2002-05-13",1.6179,1.6432,1.609,1.6432,233888.0],["2002-05-14",1.64,1.6495,1.6248,1.6425,468534.0],["2002-05-15",1.6425,1.6425,1.609,1.6381,286284.0],["2002-05-16",1.6431,1.6747,1.6116,1.6242,1011488.0],["2002-05-17",1.6368,1.6425,1.6116,1.6286,381206.0],["2002-05-20",1.6286,1.6368,1.6116,1.6116,748744.0],["2002-05-21",1.621,1.628,1.5736,1.5749,309066.0],["2002-05-22",1.561,1.5894,1.5578,1.5825,444994.0],["2002-05-23",1.5793,1.5945,1.5496,1.5945,805697.0],["2002-05-24",1.5989,1.6431,1.5989,1.6179,422213.0],["2002-05-28",1.6179,1.6343,1.5812,1.6065,523209.0],["2002-05-29",1.6065,1.6097,1.561,1.5642,354628.0],["2002-05-30",1.5724,1.6021,1.5698,1.5888,122259.0],["2002-05-31",1.5875,1.6337,1.5837,1.6185,357666.0],["2002-06-03",1.6116,1.6419,1.5307,1.5307,499669.0],["2002-06-04",1.5307,1.542,1.5174,1.5363,240722.0],["2002-06-05",1.5269,1.5863,1.5269,1.5521,1836928.0],["2002-06-06",1.5547,1.5736,1.5382,1.5496,376650.0],["2002-06-07",1.5496,1.6109,1.5199,1.5831,328050.0],["2002-06-10",1.5768,1.5774,1.549,1.5496,198956.0],["2002-06-11",1.5484,1.5547,1.5281,1.537,593072.0],["2002-06-12",1.542,1.554,1.5294,1.5496,1312200.0],["2002-06-13",1.5515,1.5515,1.513,1.5212,297675.0],["2002-06-14",1.4946,1.5755,1.4946,1.5604,414619.0],["2002-06-17",1.5781,1.6059,1.5736,1.6052,444234.0],["2002-06-18",1.604,1.609,1.5793,1.6027,325772.0],["2002-06-19",1.5989,1.6122,1.5926,1.6103,436641.0],["2002-06-20",1.6084,1.6198,1.5509,1.5509,510300.0],["2002-06-21",1.5597,1.5597,1.501,1.5224,630281.0],["2002-06-24",1.5262,1.5288,1.4536,1.5193,614334.0],["2002-06-25",1.5193,1.6103,1.5193,1.5869,702422.0],["2002-06-26",1.585,1.585,1.5484,1.566,247556.0],["2002-06-27",1.5724,1.6362,1.5654,1.6362,826200.0],["2002-06-28",1.6362,1.6552,1.6337,1.6337,926438.0],["2002-07-01",1.64,1.659,1.6299,1.6425,403988.0],["2002-07-02",1.6375,1.6375,1.5901,1.5901,339441.0],["2002-07-03",1.6248,1.6248,1.58,1.585,564216.0],["2002-07-05",1.5856,1.6349,1.585,1.6292,81253.0],["2002-07-08",1.5863,1.6514,1.561,1.566,479166.0],["2002-07-09",1.5673,1.5989,1.5648,1.5989,299953.0],["2002-07-10",1.6021,1.6052,1.5863,1.5869,362981.0],["2002-07-11",1.4852,1.4852,1.2956,1.3265,4220606.0],["2002-07-12",1.336,1.3619,1.2753,1.2956,973519.0],["2002-07-15",1.2956,1.2956,1.2216,1.2646,1081350.0],["2002-07-16",1.2747,1.2747,1.2229,1.2317,409303.0],["2002-07-17",1.245,1.288,1.2393,1.2854,657619.0],["2002-07-18",1.2886,1.2886,1.233,1.233,425250.0],["2002-07-19",1.2387,1.2444,1.1938,1.2014,640913.0],["2002-07-22",1.1888,1.2134,1.1483,1.2134,715331.0],["2002-07-23",1.2229,1.2349,1.1749,1.1925,855816.0],["2002-07-24",1.1755,1.1875,1.1565,1.185,657619.0],["2002-07-25",1.2001,1.269,1.1944,1.2488,602184.0],["2002-07-26",1.2753,1.2753,1.226,1.2684,485241.0],["2002-07-29",1.276,1.2994,1.2671,1.2861,562697.0],["2002-07-30",1.2861,1.2861,1.2298,1.2576,565734.0],["2002-07-31",1.2576,1.264,1.2349,1.2545,310584.0],["2002-08-01",1.2545,1.2861,1.2229,1.2418,479166.0],["2002-08-02",1.2431,1.2513,1.1818,1.2172,337163.0],["2002-08-05",1.2102,1.2102,1.1869,1.1925,242241.0],["2002-08-06",1.1925,1.2166,1.1818,1.2083,549788.0],["2002-08-07",1.209,1.2393,1.2046,1.2355,283247.0],["2002-08-08",1.343,1.3461,1.3031,1.3303,2244713.0],["2002-08-09",1.3651,1.3948,1.264,1.2987,999338.0],["2002-08-12",1.2817,1.3562,1.2747,1.3562,817088.0],["2002-08-13",1.3651,1.4624,1.3651,1.4359,1000856.0],["2002-08-14",1.4378,1.5041,1.434,1.4586,812531.0],["2002-08-15",1.4599,1.4643,1.3335,1.3474,747225.0],["2002-08-16",1.3493,1.4156,1.3145,1.4125,561938.0],["2002-08-19",1.4251,1.4504,1.4112,1.4194,672806.0],["2002-08-20",1.422,1.422,1.3954,1.4112,436641.0],["2002-08-21",1.4125,1.4498,1.3973,1.4447,452588.0],["2002-08-22",1.4472,1.4592,1.4378,1.4447,362981.0],["2002-08-23",1.4409,1.4504,1.4346,1.4346,489038.0],["2002-08-26",1.4359,1.5452,1.4359,1.5142,1535456.0],["2002-08-27",1.5161,1.5168,1.422,1.4409,1139063.0],["2002-08-28",1.4378,1.4378,1.3929,1.3935,710016.0],["2002-08-29",1.3935,1.4757,1.3891,1.4352,291600.0],["2002-08-30",1.434,1.4713,1.434,1.4536,455625.0],["2002-09-03",1.4378,1.4472,1.3809,1.4472,429047.0],["2002-09-04",1.4409,1.4915,1.4409,1.4852,709256.0],["2002-09-05",1.4801,1.5041,1.4586,1.4586,473850.0],["2002-09-06",1.4434,1.4694,1.4125,1.4611,345516.0],["2002-09-09",1.4472,1.4852,1.4289,1.482,266541.0],["2002-09-10",1.482,1.482,1.4409,1.4504,353109.0],["2002-09-11",1.4599,1.4662,1.4365,1.4384,211866.0],["2002-09-12",1.4397,1.4397,1.3619,1.3682,979594.0],["2002-09-13",1.3714,1.3784,1.3619,1.3708,960609.0],["2002-09-16",1.3815,1.3979,1.3651,1.3897,288563.0],["2002-09-17",1.4213,1.4883,1.3935,1.4415,752541.0],["2002-09-18",1.4422,1.4428,1.4093,1.4232,609778.0],["2002-09-19",1.4213,1.4327,1.3765,1.3765,508781.0],["2002-09-20",1.3935,1.4137,1.3853,1.3967,927197.0],["2002-09-23",1.3904,1.4055,1.343,1.355,337163.0],["2002-09-24",1.355,1.3904,1.3404,1.3777,413100.0],["2002-09-25",1.3904,1.4422,1.384,1.4188,558141.0],["2002-09-26",1.4251,1.4801,1.422,1.4624,284766.0],["2002-09-27",1.4472,1.4555,1.4017,1.403,594591.0],["2002-09-30",1.4125,1.4441,1.3746,1.4365,501188.0],["2002-10-01",1.4384,1.4498,1.3992,1.4498,340200.0],["2002-10-02",1.4498,1.4586,1.4062,1.4194,295397.0],["2002-10-03",1.4131,1.4656,1.4131,1.4378,368297.0],["2002-10-04",1.4125,1.4251,1.4062,1.4093,240722.0],["2002-10-07",1.3998,1.3998,1.3505,1.3556,195159.0],["2002-10-08",1.3524,1.3923,1.3524,1.372,265022.0],["2002-10-09",1.372,1.3809,1.2962,1.3031,859613.0],["2002-10-10",1.2924,1.3259,1.2766,1.3183,242241.0],["2002-10-11",1.3291,1.4188,1.3291,1.403,306028.0],["2002-10-14",1.3809,1.4043,1.3531,1.3575,205031.0],["2002-10-15",1.3733,1.3821,1.3537,1.3821,356147.0],["2002-10-16",1.3885,1.3916,1.3114,1.3347,285525.0],["2002-10-17",1.3461,1.3885,1.3461,1.3885,318178.0],["2002-10-18",1.3998,1.4213,1.3872,1.4137,412341.0],["2002-10-21",1.4074,1.422,1.3872,1.3904,605222.0],["2002-10-22",1.3904,1.3967,1.3752,1.3777,284006.0],["2002-10-23",1.3758,1.3891,1.343,1.3493,347794.0],["2002-10-24",1.3461,1.3581,1.3291,1.3449,273375.0],["2002-10-25",1.3449,1.36,1.3411,1.3556,383484.0],["2002-10-28",1.3682,1.3682,1.3095,1.3095,536878.0],["2002-10-29",1.3272,1.3272,1.2854,1.305,413859.0],["2002-10-30",1.3208,1.3208,1.2766,1.3019,618891.0],["2002-10-31",1.2829,1.4472,1.2829,1.4043,1357003.0],["2002-11-01",1.3885,1.4681,1.3885,1.4681,1090463.0],["2002-11-04",1.4536,1.4801,1.4472,1.4776,548269.0],["2002-11-05",1.4346,1.4769,1.4346,1.4624,439678.0],["2002-11-06",1.4504,1.5117,1.4498,1.5022,256669.0],["2002-11-07",1.4915,1.5168,1.4915,1.5073,437400.0],["2002-11-08",1.4852,1.5218,1.463,1.4921,255909.0],["2002-11-11",1.4801,1.4953,1.4536,1.4725,274894.0],["2002-11-12",1.4662,1.5224,1.4592,1.4706,342478.0],["2002-11-13",1.4599,1.518,1.4599,1.5066,282488.0],["2002-11-14",1.4978,1.537,1.4978,1.5288,179972.0],["2002-11-15",1.5281,1.5642,1.5168,1.5484,230850.0],["2002-11-18",1.5484,1.5547,1.4978,1.5029,486000.0],["2002-11-19",1.4965,1.5218,1.4839,1.4915,287044.0],["2002-11-20",1.4946,1.5041,1.4738,1.5041,321216.0],["2002-11-21",1.5673,1.573,1.525,1.5256,615094.0],["2002-11-22",1.5199,1.5237,1.4997,1.5073,256669.0],["2002-11-25",1.5199,1.5199,1.4605,1.4883,366019.0],["2002-11-26",1.4763,1.487,1.4566,1.4782,372094.0],["2002-11-27",1.463,1.5193,1.463,1.5162,201994.0],["2002-11-29",1.5231,1.5466,1.52,1.5244,160228.0],["2002-12-02",1.5244,1.5307,1.4807,1.4953,562697.0],["2002-12-03",1.501,1.501,1.482,1.4883,221738.0],["2002-12-04",1.4883,1.5117,1.4763,1.4788,360703.0],["2002-12-05",1.4693,1.4946,1.4693,1.482,175416.0],["2002-12-06",1.4788,1.4959,1.4668,1.4813,462459.0],["2002-12-09",1.4801,1.4858,1.4186,1.4281,993263.0],["2002-12-10",1.4186,1.4484,1.3971,1.4389,583959.0],["2002-12-11",1.4471,1.4471,1.4009,1.4307,612816.0],["2002-12-12",1.4307,1.4307,1.3844,1.3844,662175.0],["2002-12-13",1.4003,1.4003,1.3711,1.3775,523969.0],["2002-12-16",1.3775,1.3775,1.3275,1.33,1036547.0],["2002-12-17",1.3306,1.3306,1.2052,1.2344,1552163.0],["2002-12-18",1.2223,1.235,1.1907,1.2192,1659234.0],["2002-12-19",1.2065,1.2192,1.1717,1.2027,1191459.0],["2002-12-20",1.1577,1.2147,1.0615,1.159,3083822.0],["2002-12-23",1.1527,1.2046,1.1527,1.1976,615094.0],["2002-12-24",1.1913,1.1964,1.1774,1.1881,190603.0],["2002-12-26",1.1888,1.254,1.1881,1.2223,410063.0],["2002-12-27",1.2287,1.2508,1.2046,1.2141,471572.0],["2002-12-30",1.2141,1.2223,1.1755,1.2014,652303.0],["2002-12-31",1.2014,1.2394,1.1723,1.2356,660656.0],["2003-01-02",1.2413,1.2458,1.1558,1.1799,939347.0],["2003-01-03",1.1812,1.1812,1.1083,1.1558,952256.0],["2003-01-06",1.1717,1.2223,1.1717,1.2147,621169.0],["2003-01-07",1.2002,1.2122,1.1622,1.1907,970481.0],["2003-01-08",1.1907,1.1932,1.1558,1.1565,422213.0],["2003-01-09",1.1653,1.1875,1.1565,1.1685,976556.0],["2003-01-10",1.1685,1.1685,1.1432,1.1514,766969.0],["2003-01-13",1.1622,1.1622,1.1457,1.1495,677363.0],["2003-01-14",1.1546,1.1552,1.1381,1.1406,821644.0],["2003-01-15",1.1305,1.1368,1.0703,1.1147,1317516.0],["2003-01-16",1.1337,1.1406,1.1216,1.1362,725963.0],["2003-01-17",1.1527,1.1527,1.1286,1.1318,856575.0],["2003-01-21",1.14,1.14,1.1254,1.1254,369056.0],["2003-01-22",1.1368,1.1368,1.0836,1.0836,597628.0],["2003-01-23",1.1071,1.1071,1.0634,1.0754,770766.0],["2003-01-24",1.0874,1.0874,1.0279,1.0488,1103372.0],["2003-01-27",1.0551,1.0982,1.045,1.0843,1768584.0],["2003-01-28",1.0868,1.0957,1.0798,1.0893,1228669.0],["2003-01-29",1.0893,1.1052,1.0773,1.0817,1413956.0],["2003-01-30",1.4851,1.5314,1.3996,1.4693,9240075.0],["2003-01-31",1.4661,1.52,1.4452,1.4883,3034463.0],["2003-02-03",1.4978,1.5295,1.4763,1.5206,1405603.0],["2003-02-04",1.5136,1.5542,1.5016,1.5459,918844.0],["2003-02-05",1.5358,1.5428,1.5206,1.5326,1799719.0],["2003-02-06",1.5326,1.5586,1.5263,1.5516,1127672.0],["2003-02-07",1.5592,1.6435,1.5516,1.615,1968300.0],["2003-02-10",1.6055,1.7055,1.5922,1.6625,3764222.0],["2003-02-11",1.6631,1.6631,1.5941,1.5991,3605513.0],["2003-02-12",1.6023,1.6143,1.5618,1.577,1786050.0],["2003-02-13",1.577,1.6302,1.5706,1.6169,995541.0],["2003-02-14",1.6276,1.6308,1.6086,1.6302,561938.0],["2003-02-18",1.6251,1.6599,1.615,1.639,895303.0],["2003-02-19",1.6403,1.6454,1.6169,1.6238,488278.0],["2003-02-20",1.6251,1.6397,1.6169,1.6333,245278.0],["2003-02-21",1.639,1.639,1.6048,1.6143,972759.0],["2003-02-24",1.6055,1.62,1.5884,1.5979,604463.0],["2003-02-25",1.5979,1.6029,1.5675,1.5966,905175.0],["2003-02-26",1.5966,1.601,1.5681,1.5852,347034.0],["2003-02-27",1.5947,1.5947,1.5618,1.5808,560419.0],["2003-02-28",1.582,1.5922,1.5586,1.5706,720647.0],["2003-03-03",1.5833,1.5934,1.5504,1.5751,755578.0],["2003-03-04",1.5757,1.5757,1.5358,1.563,788991.0],["2003-03-05",1.5726,1.5941,1.5548,1.5808,1366116.0],["2003-03-06",1.5808,1.5929,1.5707,1.5707,1207406.0],["2003-03-07",1.5548,1.6119,1.5548,1.5853,848222.0],["2003-03-10",1.5789,1.5986,1.558,1.5986,841388.0],["2003-03-11",1.6024,1.6341,1.6024,1.6049,359944.0],["2003-03-12",1.5973,1.6183,1.5745,1.603,274894.0],["2003-03-13",1.603,1.603,1.5675,1.5929,628763.0],["2003-03-14",1.5992,1.6183,1.565,1.5929,882394.0],["2003-03-17",1.5872,1.65,1.5865,1.6392,716091.0],["2003-03-18",1.631,1.6468,1.6075,1.6443,647747.0],["2003-03-19",1.6405,1.6405,1.5808,1.5992,1482300.0],["2003-03-20",1.5884,1.5891,1.5561,1.5865,609778.0],["2003-03-21",1.5859,1.6436,1.584,1.6087,927197.0],["2003-03-24",1.5865,1.596,1.5726,1.5891,700903.0],["2003-03-25",1.65,1.7065,1.6436,1.6811,4086197.0],["2003-03-26",1.6811,1.6881,1.6557,1.6766,1937166.0],["2003-03-27",1.669,1.6938,1.6684,1.6798,1712391.0],["2003-03-28",1.6925,1.7261,1.6773,1.7261,15763106.0],["2003-03-31",1.7255,1.7579,1.695,1.7382,3583491.0],["2003-04-01",1.7382,1.7642,1.7185,1.7541,1748081.0],["2003-04-02",1.7598,1.8042,1.7598,1.7814,1346372.0],["2003-04-03",1.7845,1.7845,1.7115,1.7166,2627438.0],["2003-04-04",1.7166,1.723,1.6995,1.7134,1237022.0],["2003-04-07",1.7198,1.7414,1.6919,1.6976,1330425.0],["2003-04-08",1.6824,1.7077,1.6824,1.6931,1139063.0],["2003-04-09",1.6931,1.7382,1.6931,1.7261,2132325.0],["2003-04-10",1.7306,1.7687,1.7242,1.7388,1046419.0],["2003-04-11",1.749,1.7769,1.7433,1.7433,1353206.0],["2003-04-14",1.756,1.8232,1.756,1.7928,2966878.0],["2003-04-15",1.7928,1.7934,1.7807,1.7871,1540013.0],["2003-04-16",1.7877,1.8251,1.7877,1.8086,1736691.0],["2003-04-17",1.8163,1.8677,1.8112,1.8328,1641009.0],["2003-04-21",1.8328,1.8594,1.8137,1.8372,1382822.0],["2003-04-22",1.8372,1.8594,1.8207,1.8283,880875.0],["2003-04-23",1.7585,1.7947,1.7426,1.7947,2372288.0],["2003-04-24",1.7852,1.7915,1.7388,1.7458,1820222.0],["2003-04-25",1.7452,1.7604,1.7306,1.7325,740391.0],["2003-04-28",1.7306,1.7915,1.7306,1.7883,964406.0],["2003-04-29",1.7883,1.8397,1.7883,1.8105,881634.0],["2003-04-30",1.8055,1.8245,1.7674,1.7959,766969.0],["2003-05-01",1.7959,1.827,1.7877,1.8182,802659.0],["2003-05-02",1.8182,1.8283,1.8055,1.815,833794.0],["2003-05-05",1.8239,1.8239,1.7718,1.7737,833794.0],["2003-05-06",1.7801,1.8023,1.7629,1.7699,1656956.0],["2003-05-07",1.761,1.7833,1.7591,1.7674,848222.0],["2003-05-08",1.7674,1.815,1.7642,1.7934,422213.0],["2003-05-09",1.7934,1.8067,1.7909,1.8067,390319.0],["2003-05-12",1.7985,1.8112,1.7826,1.7915,317419.0],["2003-05-13",1.7833,1.8118,1.7706,1.8118,628763.0],["2003-05-14",1.8086,1.8829,1.8055,1.8645,1357763.0],["2003-05-15",1.9102,1.9102,1.822,1.8562,2259900.0],["2003-05-16",1.8499,1.8505,1.7864,1.7864,1062366.0],["2003-05-19",1.808,1.8118,1.7433,1.7928,1269675.0],["2003-05-20",1.7979,1.7991,1.7756,1.7852,806456.0],["2003-05-21",1.7801,1.848,1.7775,1.8328,1020600.0],["2003-05-22",1.8277,1.8454,1.8125,1.8131,877838.0],["2003-05-23",1.8194,1.8251,1.8023,1.8124,451069.0],["2003-05-27",1.8131,1.8873,1.8118,1.8639,1312200.0],["2003-05-28",1.8721,1.8784,1.8531,1.8581,571050.0],["2003-05-29",1.8626,1.8969,1.8575,1.8746,662175.0],["2003-05-30",1.881,1.9197,1.881,1.9038,819366.0],["2003-06-02",1.9419,1.9882,1.9375,1.9641,902897.0],["2003-06-03",1.9705,1.9781,1.9521,1.9603,586997.0],["2003-06-04",1.9521,2.0269,1.9521,2.0073,600666.0],["2003-06-05",2.0073,2.046,2.0054,2.0365,339441.0],["2003-06-06",2.0498,2.0574,1.9705,1.9705,694828.0],["2003-06-09",1.9686,1.9698,1.9483,1.9679,435881.0],["2003-06-10",1.9781,1.9927,1.9743,1.9768,314381.0],["2003-06-11",1.9736,1.9787,1.9469,1.9724,612816.0],["2003-06-12",1.9673,1.9692,1.91,1.9151,901378.0],["2003-06-13",1.9202,1.9628,1.9068,1.9386,1536216.0],["2003-06-16",1.9386,1.9513,1.8775,1.9405,1094259.0],["2003-06-17",1.9545,1.9545,1.8947,1.9303,1043381.0],["2003-06-18",1.9214,1.9539,1.91,1.9259,1111725.0],["2003-06-19",1.9259,1.9335,1.9087,1.91,722166.0],["2003-06-20",1.9195,1.9437,1.9112,1.9437,438919.0],["2003-06-23",1.9399,1.9412,1.8966,1.9011,870244.0],["2003-06-24",1.9011,1.9125,1.889,1.894,732038.0],["2003-06-25",1.894,1.9112,1.8578,1.882,640913.0],["2003-06-26",1.8845,1.8979,1.8781,1.887,756338.0],["2003-06-27",1.882,1.8921,1.8539,1.866,618131.0],["2003-06-30",1.8699,1.91,1.8679,1.887,1026675.0],["2003-07-01",1.8995,1.9004,1.8259,1.8632,1625063.0],["2003-07-02",1.8641,1.8765,1.8488,1.8603,1206900.0],["2003-07-03",1.8699,1.8756,1.8527,1.8699,474863.0],["2003-07-07",1.8383,1.9061,1.8288,1.9023,2059931.0],["2003-07-08",1.9119,1.9243,1.8937,1.9233,1320806.0],["2003-07-09",1.9338,1.9472,1.9033,1.9434,758363.0],["2003-07-10",1.9482,1.9787,1.9357,1.9749,953775.0],["2003-07-11",1.9816,2.0198,1.972,2.0026,869738.0],["2003-07-14",2.0437,2.0513,2.0007,2.0102,1153744.0],["2003-07-15",2.0064,2.0465,1.9997,2.0465,1052494.0],["2003-07-16",2.0465,2.0465,1.9673,1.9911,694069.0],["2003-07-17",1.9911,2.0227,1.9768,2.0227,928463.0],["2003-07-18",2.016,2.016,1.9291,1.9778,724950.0],["2003-07-21",1.9778,1.9892,1.9463,1.9682,517894.0],["2003-07-22",1.9768,1.9864,1.9501,1.9864,371081.0],["2003-07-23",1.9806,1.9806,1.9453,1.951,436388.0],["2003-07-24",1.9548,1.9673,1.9415,1.9558,593831.0],["2003-07-25",1.9548,1.9701,1.9529,1.9596,390825.0],["2003-07-28",1.9673,1.9806,1.9434,1.9529,450563.0],["2003-07-29",1.9529,1.9749,1.9443,1.9663,330075.0],["2003-07-30",1.9768,1.9768,1.9138,1.9539,804938.0],["2003-07-31",1.9539,1.9711,1.9291,1.9434,489038.0],["2003-08-01",1.9501,1.9501,1.9004,1.9195,1369406.0],["2003-08-04",1.9243,1.9291,1.887,1.8909,640913.0],["2003-08-05",1.8909,1.9348,1.8909,1.909,481444.0],["2003-08-06",1.909,1.9577,1.8909,1.9434,487519.0],["2003-08-07",1.9434,1.9434,1.8412,1.8718,1618988.0],["2003-08-08",1.8813,1.8861,1.8383,1.845,1236263.0],["2003-08-11",1.8546,1.8565,1.8154,1.8345,1135519.0],["2003-08-12",1.8393,1.8794,1.8383,1.8689,436388.0],["2003-08-13",1.8718,1.8765,1.8116,1.8479,788738.0],["2003-08-14",1.8479,1.8679,1.8431,1.8679,478913.0],["2003-08-15",1.8632,1.9023,1.8527,1.8985,228825.0],["2003-08-18",1.909,1.9338,1.9004,1.9252,636356.0],["2003-08-19",1.9291,1.9501,1.9186,1.9501,384750.0],["2003-08-20",1.9434,2.0055,1.9357,2.0045,724950.0],["2003-08-21",2.0055,2.0503,1.994,2.0503,639900.0],["2003-08-22",2.0475,2.0532,1.9959,2.0131,784181.0],["2003-08-25",2.0074,2.0198,2.0026,2.0093,718875.0],["2003-08-26",2.0055,2.0227,1.9797,2.0227,463725.0],["2003-08-27",2.0265,2.0437,2.0093,2.0102,1168425.0],["2003-08-28",2.0102,2.0265,1.9911,2.0198,678881.0],["2003-08-29",2.015,2.0379,2.0055,2.0217,302231.0],["2003-09-02",2.015,2.1081,2.015,2.1023,753806.0],["2003-09-03",2.1013,2.1061,2.0764,2.0965,1168931.0],["2003-09-04",2.0917,2.1013,2.0726,2.0783,919856.0],["2003-09-05",2.0793,2.0908,2.0476,2.0534,1014019.0],["2003-09-08",2.063,2.0994,2.0572,2.0802,1244363.0],["2003-09-09",2.085,2.0937,2.0697,2.0745,416138.0],["2003-09-10",2.0678,2.0697,2.0476,2.0553,913781.0],["2003-09-11",2.061,2.0697,2.0553,2.061,719381.0],["2003-09-12",2.061,2.0754,2.0582,2.0716,513844.0],["2003-09-15",2.0716,2.1042,2.0716,2.0965,539156.0],["2003-09-16",2.1061,2.1368,2.1013,2.1301,712800.0],["2003-09-17",2.1301,2.1627,2.1301,2.1407,400444.0],["2003-09-18",2.1426,2.1493,2.1292,2.1464,580163.0],["2003-09-19",2.1464,2.2069,2.1464,2.1714,690019.0],["2003-09-22",2.1637,2.1704,2.1541,2.156,1085400.0],["2003-09-23",2.1541,2.1743,2.1541,2.1656,624206.0],["2003-09-24",2.1637,2.2366,2.1637,2.1858,1950581.0],["2003-09-25",2.2021,2.2174,2.1925,2.1935,1078313.0],["2003-09-26",2.2107,2.2136,2.1743,2.1743,744188.0],["2003-09-29",2.1733,2.2069,2.1733,2.1906,605475.0],["2003-09-30",2.1925,2.2107,2.1877,2.1877,687994.0],["2003-10-01",2.1877,2.2616,2.1877,2.2501,713813.0],["2003-10-02",2.2405,2.2539,2.2203,2.2481,506250.0],["2003-10-03",2.2645,2.3009,2.2645,2.2865,782156.0],["2003-10-06",2.2846,2.299,2.274,2.2971,484988.0],["2003-10-07",2.2865,2.3268,2.2788,2.3268,647494.0],["2003-10-08",2.3239,2.3239,2.299,2.3124,335644.0],["2003-10-09",2.3172,2.3508,2.2741,2.3076,763425.0],["2003-10-10",2.298,2.3115,2.252,2.2712,580163.0],["2003-10-13",2.2798,2.298,2.2673,2.2894,629775.0],["2003-10-14",2.2741,2.3067,2.2741,2.3019,498656.0],["2003-10-15",2.3105,2.3143,2.2836,2.299,468281.0],["2003-10-16",2.299,2.3211,2.2894,2.298,425756.0],["2003-10-17",2.3076,2.3096,2.2568,2.2568,375131.0],["2003-10-20",2.2597,2.276,2.2453,2.2673,297169.0],["2003-10-21",2.2741,2.3143,2.2654,2.3019,250594.0],["2003-10-22",2.2932,2.299,2.2357,2.2395,410063.0],["2003-10-23",2.2395,2.2597,2.1906,2.2232,806963.0],["2003-10-24",2.2213,2.2549,2.1858,2.2261,493088.0],["2003-10-27",2.2299,2.3028,2.2299,2.298,576619.0],["2003-10-28",2.2923,2.3134,2.2385,2.2971,465244.0],["2003-10-29",2.3028,2.3508,2.3009,2.3422,431325.0],["2003-10-30",2.3422,2.3758,2.2836,2.2932,435375.0],["2003-10-31",2.3028,2.322,2.2769,2.2769,356400.0],["2003-11-03",2.2884,2.3863,2.2884,2.3863,898594.0],["2003-11-04",2.394,2.4794,2.3844,2.4343,720394.0],["2003-11-05",2.4295,2.4448,2.3479,2.3479,872269.0],["2003-11-06",2.3527,2.4592,2.3201,2.4592,863156.0],["2003-11-07",2.466,2.5149,2.4429,2.4746,924413.0],["2003-11-10",2.466,2.4708,2.4266,2.4266,416644.0],["2003-11-11",2.4324,2.4324,2.3988,2.4189,300713.0],["2003-11-12",2.4209,2.4218,2.3748,2.3988,914288.0],["2003-11-13",2.4084,2.4506,2.3902,2.4458,598388.0],["2003-11-14",2.4458,2.4765,2.394,2.4228,524981.0],["2003-11-17",2.4084,2.418,2.3633,2.3988,677869.0],["2003-11-18",2.3988,2.4564,2.3873,2.3988,425756.0],["2003-11-19",2.3748,2.3748,2.3105,2.3412,949219.0],["2003-11-20",2.3508,2.3729,2.3259,2.3594,560925.0],["2003-11-21",2.3815,2.4362,2.37,2.4333,553331.0],["2003-11-24",2.4314,2.5043,2.4305,2.4938,600919.0],["2003-11-25",2.4803,2.5313,2.4755,2.4996,1007944.0],["2003-11-26",2.5044,2.5188,2.4967,2.5169,432844.0],["2003-11-28",2.5092,2.54,2.5092,2.514,332100.0],["2003-12-01",2.5236,2.5419,2.5188,2.5188,379688.0],["2003-12-02",2.5333,2.5602,2.5246,2.5342,649013.0],["2003-12-03",2.5333,2.5602,2.5208,2.5208,469800.0],["2003-12-04",2.514,2.5496,2.514,2.54,542700.0],["2003-12-05",2.5285,2.5448,2.514,2.5285,572569.0],["2003-12-08",2.5285,2.5583,2.5236,2.5573,471825.0],["2003-12-09",2.5574,2.5689,2.539,2.5458,1289925.0],["2003-12-10",2.5458,2.5477,2.5333,2.5333,1308656.0],["2003-12-11",2.5285,2.5795,2.5285,2.5795,549788.0],["2003-12-12",2.5795,2.6084,2.5785,2.6084,520931.0],["2003-12-15",2.6084,2.6344,2.5535,2.5612,1153744.0],["2003-12-16",2.5525,2.5785,2.5525,2.5728,570038.0],["2003-12-17",2.567,2.5679,2.5439,2.5477,547256.0],["2003-12-18",2.5487,2.5699,2.5217,2.5487,555356.0],["2003-12-19",2.5496,2.5872,2.5236,2.5602,598388.0],["2003-12-22",2.567,2.5862,2.5477,2.5612,610031.0],["2003-12-23",2.5525,2.5949,2.54,2.5757,707738.0],["2003-12-24",2.5757,2.5776,2.5477,2.5477,259706.0],["2003-12-26",2.5516,2.5525,2.514,2.5285,363994.0],["2003-12-29",2.5285,2.5776,2.5236,2.5689,748238.0],["2003-12-30",2.5641,2.5911,2.5506,2.5622,374119.0],["2003-12-31",2.5525,2.5612,2.4841,2.4851,730519.0],["2004-01-02",2.4947,2.5275,2.4822,2.4861,287550.0],["2004-01-05",2.4947,2.5092,2.4822,2.4861,641925.0],["2004-01-06",2.4813,2.4841,2.4562,2.4562,567506.0],["2004-01-07",2.4129,2.4466,2.4129,2.4466,1101600.0],["2004-01-08",2.4418,2.4572,2.4321,2.4427,645469.0],["2004-01-09",2.4321,2.4466,2.3599,2.3695,935550.0],["2004-01-12",2.3792,2.4273,2.3695,2.4254,471825.0],["2004-01-13",2.4264,2.4264,2.384,2.3994,546244.0],["2004-01-14",2.3994,2.4418,2.3994,2.4418,357919.0],["2004-01-15",2.4321,2.4321,2.3695,2.3763,503719.0],["2004-01-16",2.3936,2.3936,2.3647,2.3695,419175.0],["2004-01-20",2.3792,2.3792,2.331,2.3503,1019081.0],["2004-01-21",2.3503,2.3811,2.3223,2.3647,1011488.0],["2004-01-22",2.3792,2.4186,2.3753,2.4061,458663.0],["2004-01-23",2.3936,2.4755,2.3888,2.4755,547763.0],["2004-01-26",2.4755,2.4755,2.4312,2.4553,447019.0],["2004-01-27",2.4553,2.4581,2.4061,2.4061,577125.0],["2004-01-28",2.4129,2.4196,2.3252,2.3368,591300.0],["2004-01-29",2.3464,2.3705,2.331,2.358,380700.0],["2004-01-30",2.3503,2.3715,2.3233,2.3262,321469.0],["2004-02-02",2.3368,2.3454,2.2828,2.2982,359438.0],["2004-02-03",2.3165,2.3763,2.306,2.3734,805950.0],["2004-02-04",2.3647,2.4032,2.3512,2.3512,778613.0],["2004-02-05",2.4321,2.5246,2.4186,2.4976,1497994.0],["2004-02-06",2.4851,2.5024,2.4813,2.4861,744694.0],["2004-02-09",2.4996,2.6171,2.4851,2.5381,1941469.0],["2004-02-10",2.5391,2.5728,2.5381,2.5728,747225.0],["2004-02-11",2.5525,2.6007,2.5506,2.6007,578644.0],["2004-02-12",2.6055,2.6585,2.5853,2.6344,1250944.0],["2004-02-13",2.6257,2.6681,2.6045,2.619,956813.0],["2004-02-17",2.6392,2.6392,2.5525,2.5766,1275750.0],["2004-02-18",2.592,2.6026,2.5805,2.5949,821138.0],["2004-02-19",2.5911,2.5997,2.5246,2.5313,681919.0],["2004-02-20",2.5265,2.5718,2.5217,2.5477,511313.0],["2004-02-23",2.5622,2.5824,2.5419,2.5699,534094.0],["2004-02-24",2.5525,2.6257,2.5525,2.5949,1166400.0],["2004-02-25",2.5949,2.6123,2.5698,2.5717,866700.0],["2004-02-26",2.5727,2.6085,2.564,2.6027,582694.0],["2004-02-27",2.5562,2.6065,2.5562,2.6007,713306.0],["2004-03-01",2.6094,2.6094,2.5794,2.5949,552319.0],["2004-03-02",2.6007,2.6007,2.562,2.562,891000.0],["2004-03-03",2.5649,2.6491,2.5543,2.6201,1177538.0],["2004-03-04",2.6239,2.6288,2.593,2.6288,711788.0],["2004-03-05",2.6152,2.6268,2.5765,2.5785,741150.0],["2004-03-08",2.5862,2.621,2.5524,2.5659,752794.0],["2004-03-09",2.5717,2.6065,2.5514,2.5891,553838.0],["2004-03-10",2.5862,2.6278,2.5224,2.5272,811013.0],["2004-03-11",2.533,2.5572,2.4586,2.4586,1189688.0],["2004-03-12",2.4683,2.5147,2.4267,2.5147,1251956.0],["2004-03-15",2.4992,2.5253,2.4209,2.4238,1064138.0],["2004-03-16",2.448,2.4586,2.3455,2.4045,1359788.0],["2004-03-17",2.4286,2.5533,2.4286,2.5234,1416488.0],["2004-03-18",2.5031,2.5234,2.4789,2.4915,561938.0],["2004-03-19",2.5098,2.5098,2.4422,2.4576,426769.0],["2004-03-22",2.4596,2.4644,2.4161,2.447,450563.0],["2004-03-23",2.4654,2.4944,2.4596,2.4596,510300.0],["2004-03-24",2.4663,2.4944,2.4538,2.4731,1029713.0],["2004-03-25",2.4731,2.4973,2.4731,2.4828,669769.0],["2004-03-26",2.4944,2.5185,2.4731,2.4828,1526850.0],["2004-03-29",2.4799,2.5118,2.4431,2.4779,1115775.0],["2004-03-30",2.4654,2.5127,2.4644,2.5127,486506.0],["2004-03-31",2.5234,2.5582,2.5002,2.5369,838856.0],["2004-04-01",2.5466,2.5814,2.5166,2.5495,839869.0],["2004-04-02",2.5669,2.623,2.564,2.6172,803925.0],["2004-04-05",2.6056,2.6201,2.5775,2.6085,786713.0],["2004-04-06",2.5959,2.6094,2.5727,2.5988,700650.0],["2004-04-07",2.5939,2.5968,2.5495,2.5785,716344.0],["2004-04-08",2.5881,2.592,2.5156,2.5417,524981.0],["2004-04-12",2.5282,2.5282,2.4625,2.477,882900.0],["2004-04-13",2.4557,2.4654,2.3909,2.3909,1569375.0],["2004-04-14",2.3938,2.4344,2.388,2.4074,1322325.0],["2004-04-15",2.417,2.4528,2.4103,2.4441,884419.0],["2004-04-16",2.4557,2.4799,2.4248,2.4673,788738.0],["2004-04-19",2.4654,2.4963,2.446,2.4944,789750.0],["2004-04-20",2.5089,2.5253,2.4779,2.4866,651038.0],["2004-04-21",2.4866,2.5108,2.476,2.4992,642938.0],["2004-04-22",2.4944,2.5437,2.4837,2.5127,610031.0],["2004-04-23",2.5137,2.5147,2.4799,2.5069,747731.0],["2004-04-26",2.4992,2.5137,2.4789,2.4915,445500.0],["2004-04-27",2.4828,2.4944,2.4412,2.4567,557888.0],["2004-04-28",2.4364,2.4412,2.4093,2.4267,852525.0],["2004-04-29",2.4122,2.4209,2.3503,2.3871,656606.0],["2004-04-30",2.3871,2.3977,2.3561,2.3677,527513.0],["2004-05-03",2.3609,2.3755,2.3484,2.3755,858094.0],["2004-05-04",2.3755,2.4045,2.3697,2.3735,766463.0],["2004-05-05",2.388,2.388,2.3503,2.3503,516375.0],["2004-05-06",2.3503,2.3503,2.2865,2.3252,878344.0],["2004-05-07",2.3155,2.33,2.1154,2.126,3027375.0],["2004-05-10",2.1502,2.3165,2.1502,2.3049,3523500.0],["2004-05-11",2.3252,2.3368,2.2971,2.3078,813038.0],["2004-05-12",2.3087,2.3087,2.1192,2.1657,2962069.0],["2004-05-13",2.1657,2.1657,2.0429,2.0429,3521475.0],["2004-05-14",2.0516,2.157,2.0516,2.1289,1970325.0],["2004-05-17",2.1347,2.2565,2.1202,2.1995,1532925.0],["2004-05-18",2.2092,2.2382,2.1366,2.1995,668250.0],["2004-05-19",2.2285,2.272,2.2237,2.2401,1304606.0],["2004-05-20",2.2343,2.244,2.2092,2.243,790763.0],["2004-05-21",2.2623,2.2778,2.2285,2.2372,1258538.0],["2004-05-24",2.2527,2.2817,2.2246,2.2614,814556.0],["2004-05-25",2.2478,2.2875,2.2469,2.2875,685969.0],["2004-05-26",2.2768,2.2933,2.2469,2.2807,753806.0],["2004-05-27",2.3493,2.3851,2.3087,2.3203,1885275.0],["2004-05-28",2.3329,2.3329,2.2594,2.2594,1369406.0],["2004-06-01",2.2604,2.3203,2.243,2.3145,2142956.0],["2004-06-02",2.3203,2.3532,2.3107,2.3532,982631.0],["2004-06-03",2.3532,2.359,2.3097,2.3426,839869.0],["2004-06-04",2.3493,2.3697,2.3232,2.33,683944.0],["2004-06-07",2.3445,2.3861,2.33,2.3755,727988.0],["2004-06-08",2.3639,2.4025,2.3503,2.4006,623700.0],["2004-06-09",2.4035,2.4045,2.3551,2.3764,783169.0],["2004-06-10",2.3716,2.3842,2.3493,2.3677,1049963.0],["2004-06-14",2.3687,2.3716,2.3348,2.3348,933019.0],["2004-06-15",2.3493,2.3639,2.3058,2.3571,699638.0],["2004-06-16",2.3547,2.3955,2.342,2.3809,672300.0],["2004-06-17",2.3712,2.4042,2.3488,2.3721,731531.0],["2004-06-18",2.3955,2.4188,2.3819,2.3819,1021613.0],["2004-06-21",2.3926,2.413,2.3741,2.3906,487013.0],["2004-06-22",2.3857,2.4062,2.3576,2.3857,872775.0],["2004-06-23",2.376,2.4518,2.3615,2.4353,778106.0],["2004-06-24",2.4353,2.4586,2.4178,2.4188,890494.0],["2004-06-25",2.4295,2.5072,2.4275,2.5072,1411425.0],["2004-06-28",2.4878,2.5111,2.4567,2.4858,1544063.0],["2004-06-29",2.4878,2.5364,2.4849,2.5179,1347638.0],["2004-06-30",2.5179,2.5597,2.5111,2.5412,1201838.0],["2004-07-01",2.5344,2.5675,2.5237,2.5393,1475213.0],["2004-07-02",2.5461,2.6122,2.5383,2.5947,1506600.0],["2004-07-06",2.5947,2.6073,2.5684,2.6005,1080844.0],["2004-07-07",2.6073,2.6617,2.5995,2.6491,1553175.0],["2004-07-08",2.6297,2.6647,2.6044,2.654,2670469.0],["2004-07-09",2.654,2.7094,2.6433,2.7035,1316756.0],["2004-07-12",2.6851,2.686,2.5655,2.6044,1277775.0],["2004-07-13",2.5927,2.6063,2.5626,2.6044,666225.0],["2004-07-14",2.585,2.6161,2.5471,2.5626,892013.0],["2004-07-15",2.5752,2.5898,2.5587,2.5684,377663.0],["2004-07-16",2.5684,2.5889,2.5568,2.5616,477394.0],["2004-07-19",2.5704,2.5704,2.5325,2.5422,626231.0],["2004-07-20",2.5412,2.6297,2.5364,2.6151,980606.0],["2004-07-21",2.6229,2.6229,2.5461,2.5558,950738.0],["2004-07-22",2.5694,2.5995,2.5539,2.5655,1638731.0],["2004-07-23",2.5665,2.5723,2.4888,2.5169,834806.0],["2004-07-26",2.5364,2.5393,2.4625,2.4907,1017056.0],["2004-07-27",2.4878,2.5053,2.4693,2.5014,582694.0],["2004-07-28",2.4975,2.5189,2.4596,2.4897,624206.0],["2004-07-29",2.5024,2.5072,2.4684,2.5024,521944.0],["2004-07-30",2.4975,2.5383,2.4878,2.5364,684450.0],["2004-08-02",2.5169,2.5432,2.4849,2.5053,653063.0],["2004-08-03",2.5014,2.5014,2.4207,2.4275,1014019.0],["2004-08-04",2.4198,2.482,2.3916,2.4732,602438.0],["2004-08-05",2.4878,2.5072,2.4518,2.479,680400.0],["2004-08-06",2.4635,2.4635,2.3566,2.3673,827719.0],["2004-08-09",2.3809,2.3984,2.3595,2.3799,346275.0],["2004-08-10",2.3906,2.4392,2.3828,2.4324,414113.0],["2004-08-11",2.4081,2.4402,2.3692,2.4324,550800.0],["2004-08-12",2.4198,2.4198,2.3702,2.3751,513844.0],["2004-08-13",2.3906,2.3964,2.3323,2.3333,441956.0],["2004-08-16",2.3479,2.4071,2.3469,2.4062,881888.0],["2004-08-17",2.41,2.4538,2.4003,2.4489,860119.0],["2004-08-18",2.4392,2.5607,2.4256,2.5393,1219050.0],["2004-08-19",2.515,2.5743,2.4538,2.5267,1099069.0],["2004-08-20",2.5432,2.6268,2.5432,2.6248,1237275.0],["2004-08-23",2.6141,2.62,2.5286,2.5315,1685306.0],["2004-08-24",2.5412,2.5471,2.4674,2.4936,1332956.0],["2004-08-25",2.4936,2.5053,2.4645,2.4897,557381.0],["2004-08-26",2.4926,2.4926,2.4538,2.4684,682425.0],["2004-08-27",2.4596,2.4829,2.4538,2.4781,381206.0],["2004-08-30",2.4781,2.4781,2.4295,2.4343,866700.0],["2004-08-31",2.4343,2.4703,2.4266,2.4557,995794.0],["2004-09-01",2.4489,2.4985,2.4198,2.4295,1172475.0],["2004-09-02",2.4295,2.5121,2.4295,2.5121,749250.0],["2004-09-03",2.4969,2.5233,2.4911,2.5028,358931.0],["2004-09-07",2.5253,2.535,2.5018,2.535,333113.0],["2004-09-08",2.535,2.5389,2.4989,2.5067,704194.0],["2004-09-09",2.5087,2.5214,2.4501,2.4784,2250788.0],["2004-09-10",2.4794,2.4901,2.4637,2.4901,661669.0],["2004-09-13",2.4803,2.4969,2.4706,2.4784,497138.0],["2004-09-14",2.4794,2.4989,2.4706,2.4872,697106.0],["2004-09-15",2.4891,2.5096,2.4755,2.5048,633825.0],["2004-09-16",2.5145,2.5575,2.5145,2.5575,975038.0],["2004-09-17",2.578,2.578,2.495,2.5018,1329919.0],["2004-09-20",2.5057,2.5243,2.4901,2.4911,545738.0],["2004-09-21",2.5057,2.5106,2.4667,2.4745,980100.0],["2004-09-22",2.4794,2.4794,2.4198,2.4227,1406869.0],["2004-09-23",2.4266,2.4413,2.369,2.3827,1837181.0],["2004-09-24",2.3973,2.4559,2.3837,2.453,916313.0],["2004-09-27",2.4511,2.4999,2.4413,2.4764,1108688.0],["2004-09-28",2.4764,2.5096,2.4764,2.495,463219.0],["2004-09-29",2.5038,2.5048,2.4882,2.4989,489544.0],["2004-09-30",2.5009,2.5253,2.493,2.5243,489544.0],["2004-10-01",2.5243,2.578,2.5243,2.5663,635344.0],["2004-10-04",2.5634,2.5878,2.535,2.5467,818100.0],["2004-10-05",2.5438,2.5438,2.5096,2.5253,291600.0],["2004-10-06",2.5135,2.5458,2.5135,2.5458,348806.0],["2004-10-07",2.536,2.536,2.4833,2.4833,658125.0],["2004-10-08",2.4735,2.4999,2.4657,2.4657,511819.0],["2004-10-11",2.4657,2.4716,2.412,2.4706,513844.0],["2004-10-12",2.4559,2.4774,2.4374,2.4745,331594.0],["2004-10-13",2.4843,2.4843,2.3807,2.4032,430819.0],["2004-10-14",2.3925,2.4169,2.3622,2.3622,352856.0],["2004-10-15",2.3632,2.4188,2.3632,2.3798,456131.0],["2004-10-18",2.3778,2.4208,2.3554,2.3827,388294.0],["2004-10-19",2.3837,2.3876,2.3622,2.3622,341213.0],["2004-10-20",2.3534,2.3905,2.3534,2.3837,595350.0],["2004-10-21",2.3837,2.4716,2.3827,2.4569,651038.0],["2004-10-22",2.4569,2.4667,2.3934,2.4042,427275.0],["2004-10-25",2.3944,2.4403,2.372,2.4393,567000.0],["2004-10-26",2.4315,2.4745,2.4286,2.4657,561431.0],["2004-10-27",2.4667,2.4843,2.4276,2.4833,522450.0],["2004-10-28",2.4686,2.4686,2.4178,2.4579,514350.0],["2004-10-29",2.4511,2.4872,2.4423,2.4764,253125.0],["2004-11-01",2.4725,2.4852,2.4335,2.4852,349313.0],["2004-11-02",2.4803,2.5096,2.4716,2.4921,467775.0],["2004-11-03",2.5165,2.5585,2.5165,2.5487,761400.0],["2004-11-04",2.5389,2.5614,2.5243,2.5594,510300.0],["2004-11-05",2.579,2.579,2.5389,2.5428,491569.0],["2004-11-08",2.5341,2.5389,2.493,2.5038,676856.0],["2004-11-09",2.4901,2.5126,2.4813,2.4882,1077300.0],["2004-11-10",2.5633,2.743,2.5585,2.7323,3113944.0],["2004-11-11",2.7323,2.8075,2.7215,2.7684,1379025.0],["2004-11-12",2.7587,2.7782,2.7342,2.7538,910744.0],["2004-11-15",2.7762,2.8094,2.7479,2.7635,637875.0],["2004-11-16",2.7635,2.7928,2.7606,2.7694,1038825.0],["2004-11-17",2.7928,2.8436,2.7772,2.7928,1663031.0],["2004-11-18",2.8124,2.8221,2.7899,2.7967,363488.0],["2004-11-19",2.7977,2.8075,2.7743,2.7821,534600.0],["2004-11-22",2.7635,2.8944,2.7635,2.8836,1082363.0],["2004-11-23",2.8758,2.8788,2.8182,2.8661,703181.0],["2004-11-24",2.8807,2.912,2.8661,2.8758,628256.0],["2004-11-26",2.8631,2.8895,2.8622,2.8719,142763.0],["2004-11-29",2.8954,2.9989,2.8758,2.9774,1613925.0],["2004-11-30",2.9579,3.0243,2.9403,2.9813,883913.0],["2004-12-01",3.0053,3.1544,3.0053,3.1102,1872113.0],["2004-12-02",3.0985,3.1514,3.072,3.1387,998325.0],["2004-12-03",3.0838,3.0995,3.0553,3.0553,1585069.0],["2004-12-06",3.0553,3.0632,3.0181,3.0406,536119.0],["2004-12-07",3.0406,3.0445,2.9779,2.9945,947700.0],["2004-12-08",2.9936,2.9936,2.9514,2.9641,709256.0],["2004-12-09",2.9416,2.9867,2.9082,2.973,674325.0],["2004-12-10",2.9563,2.9788,2.9337,2.9651,614588.0],["2004-12-13",2.9612,2.9837,2.9132,2.973,700144.0],["2004-12-14",2.9926,3.0083,2.969,2.9945,664200.0],["2004-12-15",3.0132,3.0141,2.9612,3.0141,667744.0],["2004-12-16",3.0141,3.0141,2.9612,2.9818,573581.0],["2004-12-17",2.9828,2.9867,2.9239,2.9583,761906.0],["2004-12-20",2.9514,2.9563,2.9063,2.9455,704700.0],["2004-12-21",2.9455,2.9779,2.9161,2.9779,853538.0],["2004-12-22",2.9906,3.0661,2.9857,3.0514,995288.0],["2004-12-23",3.0455,3.0808,3.0092,3.0671,410063.0],["2004-12-27",3.0691,3.0808,3.0357,3.0387,330581.0],["2004-12-28",3.0436,3.1102,3.0396,3.1093,304256.0],["2004-12-29",3.0985,3.1024,3.0583,3.0769,240975.0],["2004-12-30",3.0749,3.1191,3.0749,3.1073,356906.0],["2004-12-31",3.1024,3.1328,3.0642,3.0965,392850.0],["2005-01-03",3.0838,3.1063,2.9985,3.0318,757856.0],["2005-01-04",3.0249,3.0485,2.9779,2.9808,576619.0],["2005-01-05",2.971,2.9739,2.9004,2.9073,710775.0],["2005-01-06",2.922,2.9504,2.922,2.9308,717356.0],["2005-01-07",2.9367,2.9484,2.9269,2.9269,1007438.0],["2005-01-10",2.9269,2.9916,2.9171,2.9377,671288.0],["2005-01-11",2.868,2.869,2.6896,2.7063,3397444.0],["2005-01-12",2.7229,2.821,2.6612,2.8092,1970831.0],["2005-01-13",2.8122,2.8386,2.7994,2.8053,1564313.0],["2005-01-14",2.8239,2.8484,2.8239,2.8396,903656.0],["2005-01-18",2.8298,2.872,2.8043,2.8563,1022625.0],["2005-01-19",2.8573,2.8896,2.8445,2.8592,902644.0],["2005-01-20",2.8484,2.8651,2.7847,2.8092,1631644.0],["2005-01-21",2.8239,2.87,2.82,2.8553,704194.0],["2005-01-24",2.8543,2.8779,2.8435,2.8582,1149694.0],["2005-01-25",2.8631,2.9102,2.8582,2.8759,544219.0],["2005-01-26",2.8877,2.8975,2.8729,2.8808,568013.0],["2005-01-27",2.9073,2.9416,2.8955,2.9347,898594.0],["2005-01-28",2.9347,2.9632,2.9092,2.9543,813038.0],["2005-01-31",2.971,3.0269,2.9524,2.9916,737606.0],["2005-02-01",2.9916,2.9936,2.97,2.9857,1116281.0],["2005-02-02",2.9759,2.9975,2.9435,2.9975,880369.0],["2005-02-03",2.9975,3.0181,2.922,2.9661,1439269.0],["2005-02-04",2.9759,3.0043,2.9749,2.9975,715838.0],["2005-02-07",2.9965,3.0592,2.9955,3.0347,659644.0],["2005-02-08",3.0338,3.0347,2.9847,2.9896,552825.0],["2005-02-09",3.0004,3.0102,2.9269,2.9269,718875.0],["2005-02-10",2.9171,2.9524,2.9063,2.9435,503213.0],["2005-02-11",2.9367,3.0063,2.9171,2.9818,492075.0],["2005-02-14",2.9916,3.0691,2.9779,3.0534,368550.0],["2005-02-15",3.0534,3.0651,3.019,3.0249,1584563.0],["2005-02-16",3.0279,3.0426,3.0102,3.0259,350325.0],["2005-02-17",3.0504,3.0514,2.9435,2.9435,543206.0],["2005-02-18",2.9435,2.9435,2.9141,2.9181,662681.0],["2005-02-22",2.9122,2.9122,2.82,2.8426,1283850.0],["2005-02-23",2.8362,2.8677,2.8362,2.845,839869.0],["2005-02-24",2.8411,2.8992,2.8165,2.8893,587756.0],["2005-02-25",2.8805,2.9839,2.849,2.9839,664706.0],["2005-02-28",2.9789,2.9927,2.9376,2.9543,622181.0],["2005-03-01",2.9642,2.9888,2.9445,2.9484,612563.0],["2005-03-02",2.9445,2.9652,2.9307,2.9602,420694.0],["2005-03-03",2.9642,2.9661,2.9307,2.9405,366019.0],["2005-03-04",2.9504,2.9799,2.9445,2.9622,506250.0],["2005-03-07",2.9622,2.9622,2.9386,2.9494,591300.0],["2005-03-08",2.9543,2.9573,2.8558,2.8558,689006.0],["2005-03-09",2.8647,2.908,2.8421,2.8933,755831.0],["2005-03-10",2.9002,2.9514,2.9002,2.9248,564469.0],["2005-03-11",2.9199,2.9494,2.9159,2.9356,502200.0],["2005-03-14",2.9356,2.9533,2.9287,2.9435,347288.0],["2005-03-15",2.9405,2.9533,2.9189,2.9189,471319.0],["2005-03-16",2.91,2.9346,2.91,2.9208,591806.0],["2005-03-17",2.9208,2.9543,2.8992,2.9533,412594.0],["2005-03-18",2.977,2.977,2.9149,2.9346,1248413.0],["2005-03-21",2.9297,2.9297,2.8755,2.8923,421706.0],["2005-03-22",2.8844,2.9248,2.8834,2.8903,578138.0],["2005-03-23",2.8805,2.9139,2.8716,2.8785,721913.0],["2005-03-24",2.8785,2.9041,2.8696,2.8706,440944.0],["2005-03-28",2.8736,2.8854,2.7918,2.7918,623194.0],["2005-03-29",2.8027,2.844,2.7337,2.7406,845944.0],["2005-03-30",2.7396,2.8135,2.7377,2.8135,425250.0],["2005-03-31",2.8135,2.8165,2.7465,2.7781,695081.0],["2005-04-01",2.7958,2.7977,2.7534,2.783,584719.0],["2005-04-04",2.7928,2.7928,2.7357,2.7731,406013.0],["2005-04-05",2.7731,2.8558,2.7731,2.8332,739631.0],["2005-04-06",2.8539,2.8736,2.8263,2.8509,872269.0],["2005-04-07",2.8588,2.9208,2.846,2.9208,10990688.0],["2005-04-08",2.9208,2.9307,2.8903,2.8903,773550.0],["2005-04-11",2.9051,2.9061,2.8637,2.8686,462713.0],["2005-04-12",2.8696,2.9071,2.8273,2.9051,534600.0],["2005-04-13",2.9051,2.9159,2.8371,2.8519,1094513.0],["2005-04-14",2.8411,2.8746,2.8391,2.8657,898088.0],["2005-04-15",2.8588,2.8677,2.8214,2.8598,1176019.0],["2005-04-18",2.8598,2.8874,2.8342,2.8686,1357763.0],["2005-04-19",2.8687,2.9228,2.8558,2.9179,898594.0],["2005-04-20",2.9051,2.9159,2.8706,2.8716,2403169.0],["2005-04-21",2.8952,2.9494,2.8785,2.9376,1036800.0],["2005-04-22",2.9149,2.9258,2.8952,2.908,1384594.0],["2005-04-25",2.9061,2.9543,2.9061,2.9435,890494.0],["2005-04-26",2.9346,2.9346,2.8499,2.8696,497644.0],["2005-04-27",2.8696,2.9031,2.8362,2.8588,545231.0],["2005-04-28",2.8539,2.8539,2.7771,2.7771,987694.0],["2005-04-29",2.7771,2.846,2.7505,2.8401,861131.0],["2005-05-02",2.8499,2.8844,2.8362,2.8844,501694.0],["2005-05-03",2.8755,2.9238,2.8706,2.8785,525488.0],["2005-05-04",2.8883,2.9484,2.8883,2.9474,436894.0],["2005-05-05",2.9396,2.9839,2.9396,2.9543,789750.0],["2005-05-06",2.9789,3.0114,2.9474,2.975,499163.0],["2005-05-09",2.9583,3.037,2.9386,3.0262,1017056.0],["2005-05-10",3.0016,3.0459,2.9878,3.0164,771525.0],["2005-05-11",3.0164,3.0528,2.974,3.043,672300.0],["2005-05-12",3.0331,3.0508,3.0055,3.0134,867713.0],["2005-05-13",3.0085,3.042,2.9878,2.9967,566494.0],["2005-05-16",2.9878,3.0144,2.9809,3.0036,592819.0],["2005-05-17",2.9937,3.0026,2.9789,2.9937,1031738.0],["2005-05-18",3.0006,3.1001,2.9957,3.0971,1206394.0],["2005-05-19",3.0823,3.1631,3.0715,3.1592,1206900.0],["2005-05-20",3.1414,3.1582,3.1011,3.1582,700144.0],["2005-05-23",3.1414,3.1848,3.1267,3.1532,871763.0],["2005-05-24",3.1414,3.1917,3.1208,3.1749,618638.0],["2005-05-25",3.1857,3.1907,3.1139,3.1483,782663.0],["2005-05-26",3.2695,3.4369,3.2645,3.3177,3333150.0],["2005-05-27",3.3039,3.3463,3.1641,3.1857,1860975.0],["2005-05-31",3.1956,3.2438,3.1582,3.2153,1547100.0],["2005-06-01",3.2005,3.296,3.2005,3.2823,1300556.0],["2005-06-02",3.2685,3.3216,3.2576,3.2872,858600.0],["2005-06-03",3.2695,3.3581,3.2665,3.2744,1110206.0],["2005-06-06",3.2695,3.2891,3.2547,3.2744,817088.0],["2005-06-07",3.2793,3.3423,3.2635,3.3128,1354725.0],["2005-06-08",3.3197,3.3325,3.2606,3.2665,1200825.0],["2005-06-09",3.2842,3.3433,3.2714,3.3059,1104638.0],["2005-06-10",3.3029,3.3335,3.2951,3.3226,974531.0],["2005-06-13",3.3167,3.3482,3.3059,3.3266,729000.0],["2005-06-14",3.3167,3.3463,3.3118,3.3187,1669613.0],["2005-06-15",3.3335,3.3474,3.3088,3.3375,1165894.0],["2005-06-16",3.3375,3.4018,3.3375,3.4018,659644.0],["2005-06-17",3.4226,3.4562,3.3583,3.3583,2334825.0],["2005-06-20",3.3434,3.382,3.3256,3.3662,628763.0],["2005-06-21",3.3711,3.4028,3.3672,3.3949,335644.0],["2005-06-22",3.4127,3.4374,3.3929,3.4097,802406.0],["2005-06-23",3.4028,3.4404,3.3879,3.4117,810506.0],["2005-06-24",3.4146,3.4453,3.4146,3.4265,1344094.0],["2005-06-27",3.4235,3.471,3.4176,3.4463,822150.0],["2005-06-28",3.4572,3.5205,3.4572,3.4938,735581.0],["2005-06-29",3.4869,3.5096,3.4839,3.4948,933525.0],["2005-06-30",3.5047,3.5175,3.4918,3.4977,851006.0],["2005-07-01",3.5056,3.5363,3.4869,3.5294,507769.0],["2005-07-05",3.5447,3.5981,3.5091,3.5922,799200.0],["2005-07-06",3.5759,3.5952,3.5447,3.5729,1058063.0],["2005-07-07",3.4869,3.5788,3.4779,3.5699,651375.0],["2005-07-08",3.5714,3.6516,3.5462,3.6441,654413.0],["2005-07-11",3.6649,3.7213,3.6382,3.6605,800213.0],["2005-07-12",3.6619,3.7302,3.6619,3.6901,560925.0],["2005-07-13",3.6901,3.7183,3.6753,3.6946,854213.0],["2005-07-14",3.7524,3.7599,3.6367,3.6901,544725.0],["2005-07-15",3.6694,3.7213,3.6219,3.6634,526500.0],["2005-07-18",3.6619,3.6738,3.613,3.656,583538.0],["2005-07-19",3.6694,3.7139,3.656,3.7139,586238.0],["2005-07-20",3.6901,3.745,3.6797,3.7346,306450.0],["2005-07-21",3.7302,3.7376,3.6471,3.6649,473850.0],["2005-07-22",3.6872,3.6975,3.6352,3.6827,755325.0],["2005-07-25",3.6827,3.702,3.6412,3.6634,481613.0],["2005-07-26",3.6827,3.7183,3.6545,3.6901,361463.0],["2005-07-27",3.6916,3.7346,3.653,3.7154,536288.0],["2005-07-28",3.7139,3.7584,3.7035,3.751,382050.0],["2005-07-29",3.7317,3.791,3.7317,3.7376,390488.0],["2005-08-01",3.7391,3.7925,3.7317,3.7851,568350.0],["2005-08-02",3.7895,3.8207,3.7851,3.8118,843413.0],["2005-08-03",3.8044,3.8118,3.7703,3.7999,530550.0],["2005-08-04",3.791,3.8044,3.6056,3.6886,884925.0],["2005-08-05",3.699,3.699,3.5833,3.6026,1115775.0],["2005-08-08",3.6204,3.6842,3.6189,3.6456,781650.0],["2005-08-09",3.6649,3.7079,3.6412,3.6664,532913.0],["2005-08-10",3.6827,3.7792,3.6827,3.7613,724613.0],["2005-08-11",3.7599,3.7895,3.7317,3.748,415463.0],["2005-08-12",3.7317,3.7732,3.6797,3.7465,416138.0],["2005-08-15",3.7406,3.7539,3.6872,3.7272,407363.0],["2005-08-16",3.7168,3.7168,3.6456,3.6708,616613.0],["2005-08-17",3.6797,3.699,3.6234,3.6619,491738.0],["2005-08-18",3.7035,4.2243,3.7035,4.0507,4019288.0],["2005-08-19",4.0418,4.0537,3.9839,4.0032,1284863.0],["2005-08-22",4.0062,4.1338,4.0062,4.0804,1242000.0],["2005-08-23",4.0804,4.1115,4.0077,4.0566,737100.0],["2005-08-24",4.0566,4.0759,3.9735,3.9765,556538.0],["2005-08-25",3.9809,4.0091,3.9394,3.9795,521100.0],["2005-08-26",3.9913,3.9943,3.8993,3.8993,566325.0],["2005-08-29",3.9142,4.0017,3.9082,3.9691,526163.0],["2005-08-30",3.9661,3.9928,3.9097,3.978,547425.0],["2005-08-31",3.9691,4.0611,3.8964,4.0403,1503225.0],["2005-09-01",4.0418,4.0685,3.9691,3.9824,584213.0],["2005-09-02",4.0062,4.0121,3.9171,3.9171,557213.0],["2005-09-06",3.8964,3.8964,3.7287,3.8875,1712138.0],["2005-09-07",3.9247,3.9381,3.8904,3.9351,1010475.0],["2005-09-08",3.9351,3.9902,3.883,3.9351,591300.0],["2005-09-09",3.9366,3.9694,3.9202,3.9694,351000.0],["2005-09-12",3.9783,4.0066,3.9485,3.953,347963.0],["2005-09-13",3.9322,3.9515,3.8904,3.9039,361463.0],["2005-09-14",3.9188,3.9322,3.8145,3.8473,597375.0],["2005-09-15",3.8473,3.9068,3.8324,3.8577,418500.0],["2005-09-16",3.88,3.9217,3.8562,3.88,1261238.0],["2005-09-19",3.8696,3.8949,3.8413,3.8532,326700.0],["2005-09-20",3.8681,3.8756,3.7758,3.7847,487688.0],["2005-09-21",3.7609,3.7609,3.6045,3.6328,862988.0],["2005-09-22",3.6566,3.6894,3.6089,3.6685,947363.0],["2005-09-23",3.6566,3.8279,3.6566,3.7385,827213.0],["2005-09-26",3.7683,3.8145,3.7221,3.7653,837000.0],["2005-09-27",3.7534,3.8338,3.7177,3.7981,616613.0],["2005-09-28",3.819,3.8651,3.7415,3.8279,646650.0],["2005-09-29",3.8413,3.9128,3.7609,3.9113,1046588.0],["2005-09-30",3.9173,4.0662,3.9128,4.0632,2307825.0],["2005-10-03",4.0766,4.1302,4.0245,4.0588,644963.0],["2005-10-04",4.0602,4.1154,4.0453,4.0483,746888.0],["2005-10-05",4.029,4.0424,3.956,3.956,938588.0],["2005-10-06",3.9917,4.0766,3.953,4.0454,992925.0],["2005-10-07",4.0588,4.099,4.0364,4.0885,604800.0],["2005-10-10",4.0811,4.1079,4.0319,4.0811,921038.0],["2005-10-11",4.0737,4.1705,4.0602,4.0707,1596038.0],["2005-10-12",4.023,4.1302,4.023,4.0826,1212638.0],["2005-10-13",4.0588,4.0826,3.9307,4.0215,774225.0],["2005-10-14",4.0722,4.1451,4.0081,4.1392,647663.0],["2005-10-17",4.1556,4.1645,4.0141,4.0871,801225.0],["2005-10-18",4.0871,4.1258,4.0424,4.1034,887963.0],["2005-10-19",4.096,4.2151,4.0453,4.2107,1379025.0],["2005-10-20",4.2151,4.2449,4.1228,4.1407,544388.0],["2005-10-21",4.1556,4.3537,4.1466,4.2822,1138388.0],["2005-10-24",4.2971,4.3566,4.2852,4.3566,792450.0],["2005-10-25",4.3641,4.3641,4.1675,4.3239,893363.0],["2005-10-26",4.3209,4.3373,4.2241,4.2315,737438.0],["2005-10-27",4.2226,4.2226,4.1258,4.172,597713.0],["2005-10-28",4.1854,4.3254,4.1854,4.3194,762413.0],["2005-10-31",4.3373,4.3939,4.3045,4.3641,1068863.0],["2005-11-01",4.3939,4.4252,4.3328,4.4132,1061438.0],["2005-11-02",4.4132,4.4892,4.3939,4.4847,862313.0],["2005-11-03",4.5056,4.5592,4.4684,4.5115,1090125.0],["2005-11-04",4.5279,4.5398,4.4758,4.525,943650.0],["2005-11-07",4.5413,4.5413,4.3135,4.3135,1816088.0],["2005-11-08",4.2732,4.2732,4.1526,4.23,1702688.0],["2005-11-09",4.2151,4.2732,4.1958,4.2077,1116113.0],["2005-11-10",3.8726,4.0215,3.7609,3.8711,5898825.0],["2005-11-11",3.8562,3.8904,3.8175,3.8532,2765138.0],["2005-11-14",3.8279,3.8324,3.7489,3.7594,1938263.0],["2005-11-15",3.7519,3.8338,3.74,3.7668,1789088.0],["2005-11-16",3.7668,3.7728,3.7013,3.7162,1055700.0],["2005-11-17",3.746,3.8413,3.7385,3.8294,1203188.0],["2005-11-18",3.8294,3.9068,3.8294,3.8681,991575.0],["2005-11-21",3.8726,3.9679,3.8621,3.9605,900113.0],["2005-11-22",3.9649,4.0439,3.9649,4.0051,999675.0],["2005-11-23",3.9709,4.0558,3.9619,4.0111,501188.0],["2005-11-25",4.0051,4.0111,3.9173,3.9292,342900.0],["2005-11-28",3.9039,3.9128,3.8577,3.8949,752288.0],["2005-11-29",3.9098,3.9351,3.8934,3.9128,939263.0],["2005-11-30",3.9322,3.9397,3.8679,3.8754,1264275.0],["2005-12-01",3.8799,4.01,3.8799,4.007,637875.0],["2005-12-02",3.989,4.001,3.9412,3.9861,913613.0],["2005-12-05",3.9861,4.0264,3.9606,4.0055,1108350.0],["2005-12-06",4.0294,4.0773,4.0174,4.0294,1033763.0],["2005-12-07",4.0219,4.0339,4.001,4.0219,723600.0],["2005-12-08",4.0219,4.0832,4.013,4.0788,873450.0],["2005-12-09",4.0817,4.1789,4.0668,4.1685,1315238.0],["2005-12-12",4.1595,4.2088,4.1356,4.1849,1204538.0],["2005-12-13",4.1774,4.1984,4.1341,4.164,900450.0],["2005-12-14",4.1565,4.164,4.0967,4.1176,659475.0],["2005-12-15",4.1176,4.1176,4.0713,4.1027,1269338.0],["2005-12-16",4.1939,4.2043,4.1445,4.1864,2226488.0],["2005-12-19",4.1714,4.1714,4.1131,4.1341,741825.0],["2005-12-20",4.1341,4.1864,4.1191,4.1191,638550.0],["2005-12-21",4.1266,4.17,4.1266,4.1296,1253138.0],["2005-12-22",4.1326,4.164,4.1191,4.1371,928800.0],["2005-12-23",4.149,4.1939,4.1206,4.1834,786375.0],["2005-12-27",4.1744,4.1834,4.1131,4.1146,1261913.0],["2005-12-28",4.1027,4.146,4.0638,4.1236,603113.0],["2005-12-29",4.1116,4.164,4.0982,4.1251,356400.0],["2005-12-30",4.0982,4.1505,4.0817,4.1206,553163.0],["2006-01-03",4.146,4.318,4.0608,4.2731,1774238.0],["2006-01-04",4.2731,4.3299,4.2103,4.2701,1528538.0],["2006-01-05",4.2432,4.2761,4.2313,4.2462,914288.0],["2006-01-06",4.2462,4.2522,4.1999,4.2058,649688.0],["2006-01-09",4.1999,4.2372,4.149,4.17,1110038.0],["2006-01-10",4.1415,4.149,4.0937,4.1221,1422225.0],["2006-01-11",4.1415,4.155,4.0802,4.1116,1027013.0],["2006-01-12",4.0937,4.1191,4.0817,4.0922,492075.0],["2006-01-13",4.0847,4.1176,4.0758,4.1101,564638.0],["2006-01-17",4.0982,4.1176,4.0503,4.0503,455963.0],["2006-01-18",4.016,4.0668,4.007,4.0623,560588.0],["2006-01-19",4.0578,4.0668,4.007,4.0249,492413.0],["2006-01-20",4.0354,4.0369,3.9741,3.9771,730688.0],["2006-01-23",3.9771,4.0175,3.9098,3.9995,862313.0],["2006-01-24",4.0025,4.0294,3.9621,3.989,711113.0],["2006-01-25",3.992,4.0219,3.9502,3.9965,525150.0],["2006-01-26",4.0369,4.1326,4.0085,4.1206,788400.0],["2006-01-27",4.1415,4.1999,4.1131,4.164,765788.0],["2006-01-30",4.1565,4.1954,4.0847,4.1116,877838.0],["2006-01-31",4.1042,4.1356,4.0758,4.1131,735750.0],["2006-02-01",4.1116,4.17,4.0219,4.0219,1367888.0],["2006-02-02",4.149,4.2507,4.1371,4.167,2490413.0],["2006-02-03",4.1475,4.1729,4.0638,4.0802,869738.0],["2006-02-06",4.0892,4.1146,4.0488,4.1072,989550.0],["2006-02-07",4.1116,4.1759,4.004,4.0668,1336838.0],["2006-02-08",4.0668,4.1281,4.0384,4.0862,725963.0],["2006-02-09",4.0832,4.164,4.0758,4.0877,486000.0],["2006-02-10",4.0773,4.0892,3.989,4.0593,782325.0],["2006-02-13",4.0518,4.1864,4.0429,4.1101,709763.0],["2006-02-14",4.1266,4.2387,4.0907,4.2193,650025.0],["2006-02-15",4.2088,4.2582,4.17,4.2372,516375.0],["2006-02-16",4.2283,4.2866,4.2014,4.2836,804938.0],["2006-02-17",4.297,4.3,4.2313,4.2462,607838.0],["2006-02-21",4.2268,4.2926,4.164,4.1729,479925.0],["2006-02-22",4.1834,4.299,4.1609,4.299,1311863.0],["2006-02-23",4.299,4.3155,4.254,4.2705,556538.0],["2006-02-24",4.266,4.2825,4.2105,4.2465,500513.0],["2006-02-27",4.239,4.299,4.203,4.2165,452925.0],["2006-02-28",4.2015,4.2195,4.1144,4.1264,1250438.0],["2006-03-01",4.1264,4.284,4.1264,4.2525,659138.0],["2006-03-02",4.2195,4.221,4.1639,4.1774,598388.0],["2006-03-03",4.1489,4.2225,4.1444,4.1834,665550.0],["2006-03-06",4.1789,4.1819,4.0784,4.0979,635513.0],["2006-03-07",4.0979,4.1249,4.0529,4.1054,619650.0],["2006-03-08",4.0949,4.1639,4.0679,4.1384,673313.0],["2006-03-09",4.1459,4.1744,4.0514,4.0514,940613.0],["2006-03-10",4.0559,4.1474,4.0244,4.1294,646313.0],["2006-03-13",4.0544,4.1729,4.0544,4.0919,606825.0],["2006-03-14",4.0739,4.1384,4.0379,4.1054,873113.0],["2006-03-15",4.0949,4.1039,4.0499,4.0559,799875.0],["2006-03-16",4.0679,4.1639,4.0619,4.1429,767813.0],["2006-03-17",4.1609,4.1609,4.0694,4.1264,1459350.0],["2006-03-20",4.1264,4.1609,4.0964,4.1339,556200.0],["2006-03-21",4.1219,4.1594,4.1084,4.1129,704363.0],["2006-03-22",4.1114,4.209,4.1099,4.1729,648000.0],["2006-03-23",4.1729,4.233,4.1684,4.2135,562275.0],["2006-03-24",4.2195,4.2615,4.1774,4.2585,436388.0],["2006-03-27",4.254,4.2735,4.2045,4.2435,608513.0],["2006-03-28",4.239,4.242,4.1474,4.1864,826875.0],["2006-03-29",4.1985,4.32,4.1714,4.3185,1105650.0],["2006-03-30",4.3215,4.41,4.29,4.4055,1294988.0],["2006-03-31",4.3905,4.5001,4.3875,4.4565,1568363.0],["2006-04-03",4.4565,4.5331,4.4265,4.4415,1775925.0],["2006-04-04",4.4505,4.5166,4.3965,4.473,877163.0],["2006-04-05",4.464,4.5571,4.455,4.5496,796163.0],["2006-04-06",4.5316,4.5316,4.425,4.4836,718538.0],["2006-04-07",4.4791,4.5091,4.344,4.377,787725.0],["2006-04-10",4.374,4.389,4.302,4.3245,743175.0],["2006-04-11",4.3245,4.3335,4.2105,4.2405,850163.0],["2006-04-12",4.239,4.2915,4.2225,4.254,510638.0],["2006-04-13",4.254,4.3215,4.239,4.305,648675.0],["2006-04-17",4.296,4.317,4.227,4.2675,444825.0],["2006-04-18",4.284,4.386,4.284,4.383,489038.0],["2006-04-19",4.368,4.431,4.3365,4.3875,556538.0],["2006-04-20",4.395,4.3965,4.281,4.359,420188.0],["2006-04-21",4.4205,4.428,4.305,4.314,1406700.0],["2006-04-24",4.299,4.3155,4.2435,4.293,650025.0],["2006-04-25",4.299,4.3065,4.2165,4.248,445838.0],["2006-04-26",4.2525,4.3845,4.2525,4.299,410400.0],["2006-04-27",4.2615,4.3365,4.1804,4.242,720225.0],["2006-04-28",4.1669,4.2675,4.1669,4.215,857588.0],["2006-05-01",4.245,4.3665,4.209,4.218,831938.0],["2006-05-02",4.2255,4.389,4.218,4.3635,604800.0],["2006-05-03",4.344,4.3665,4.26,4.275,618638.0],["2006-05-04",4.2765,4.3545,4.2675,4.332,1165388.0],["2006-05-05",4.3575,4.449,4.3575,4.4115,568350.0],["2006-05-08",4.3935,4.5226,4.3935,4.4941,780975.0],["2006-05-09",4.4806,4.5016,4.452,4.473,505913.0],["2006-05-10",4.4715,4.5151,4.467,4.5016,744863.0],["2006-05-11",4.4881,4.4971,4.314,4.314,1265288.0],["2006-05-12",4.2825,4.2825,4.1639,4.2345,938588.0],["2006-05-15",4.2015,4.2795,4.1744,4.254,617963.0],["2006-05-16",4.242,4.2615,4.188,4.2195,568350.0],["2006-05-17",4.2015,4.239,4.1519,4.1744,600413.0],["2006-05-18",4.1864,4.275,4.1429,4.1594,576450.0],["2006-05-19",4.1174,4.2015,4.0259,4.1249,880875.0],["2006-05-22",4.0904,4.263,4.0784,4.221,828563.0],["2006-05-23",4.2585,4.302,4.1279,4.1414,613913.0],["2006-05-24",4.1249,4.1759,3.9689,4.1354,1166063.0],["2006-05-25",4.239,4.4235,4.2105,4.3575,1548113.0],["2006-05-26",4.3425,4.3545,4.239,4.2615,1028700.0],["2006-05-30",4.2585,4.3695,4.2405,4.356,1324013.0],["2006-05-31",4.3785,4.383,4.29,4.362,1647675.0],["2006-06-01",4.374,4.455,4.311,4.3725,1296675.0],["2006-06-02",4.3815,4.4655,4.287,4.4505,1428300.0],["2006-06-05",4.4505,4.5016,4.398,4.4115,1121513.0],["2006-06-06",4.4175,4.4505,4.326,4.404,829238.0],["2006-06-07",4.4265,4.6906,4.4115,4.5631,2650050.0],["2006-06-08",4.5256,4.5631,4.404,4.5301,1284525.0],["2006-06-09",4.5241,4.5751,4.4625,4.4881,608850.0],["2006-06-12",4.479,4.4806,4.371,4.392,1185975.0],["2006-06-13",4.392,4.4565,4.2645,4.2675,1474538.0],["2006-06-14",4.2501,4.2848,4.1401,4.1868,2126588.0],["2006-06-15",4.2215,4.3813,4.2215,4.3647,1054688.0],["2006-06-16",4.3541,4.3752,4.2592,4.3421,2841750.0],["2006-06-19",4.3376,4.3481,4.2019,4.2245,1009125.0],["2006-06-20",4.2125,4.2923,4.2064,4.2351,1228163.0],["2006-06-21",4.2306,4.2622,4.2215,4.2441,1498500.0],["2006-06-22",4.214,4.2517,4.1462,4.1597,2108363.0],["2006-06-23",4.1371,4.1748,4.1251,4.1657,1144800.0],["2006-06-26",4.1748,4.2321,4.1552,4.211,1124213.0],["2006-06-27",4.2381,4.2592,4.0783,4.1311,1303088.0],["2006-06-28",4.1401,4.1597,4.0859,4.1341,1580513.0],["2006-06-29",4.1718,4.2486,4.1477,4.2366,1702688.0],["2006-06-30",4.2652,4.327,4.2336,4.3165,1659825.0],["2006-07-03",4.3104,4.3858,4.3104,4.3481,666563.0],["2006-07-05",4.3104,4.321,4.2411,4.2532,721913.0],["2006-07-06",4.3285,4.3556,4.2381,4.2577,590625.0],["2006-07-07",4.2275,4.2471,4.1492,4.1612,1467788.0],["2006-07-10",4.1763,4.2577,4.1642,4.1853,737775.0],["2006-07-11",4.1703,4.2788,4.1597,4.2682,936563.0],["2006-07-12",4.2517,4.2788,4.1989,4.2321,1029038.0],["2006-07-13",4.22,4.2471,4.1582,4.22,1338188.0],["2006-07-14",4.223,4.2682,4.1748,4.1823,1038488.0],["2006-07-17",4.1673,4.2019,4.0919,4.1703,664200.0],["2006-07-18",4.1673,4.2441,4.1266,4.2125,1028700.0],["2006-07-19",4.2275,4.3707,4.2275,4.3361,1858613.0],["2006-07-20",4.3556,4.3798,4.2743,4.2999,1031400.0],["2006-07-21",4.2954,4.333,4.2381,4.2667,1142438.0],["2006-07-24",4.2984,4.3134,4.2426,4.2999,741150.0],["2006-07-25",4.3119,4.3783,4.2712,4.3391,651375.0],["2006-07-26",4.3391,4.3481,4.2517,4.2728,403650.0],["2006-07-27",4.2954,4.321,4.2095,4.2155,431663.0],["2006-07-28",4.2245,4.3134,4.217,4.3014,491063.0],["2006-07-31",4.2728,4.3029,4.229,4.2923,636863.0],["2006-08-01",4.2652,4.2908,4.1974,4.2667,504225.0],["2006-08-02",4.2954,4.3466,4.2908,4.3134,495788.0],["2006-08-03",4.2758,4.3421,4.2456,4.2999,476213.0],["2006-08-04",4.3406,4.3496,4.22,4.2667,525825.0],["2006-08-07",4.2351,4.2456,4.1733,4.22,426263.0],["2006-08-08",4.223,4.2743,4.1778,4.2095,547088.0],["2006-08-09",4.2471,4.2758,4.1823,4.1868,479925.0],["2006-08-10",4.1492,4.2923,4.1311,4.2758,550125.0],["2006-08-11",4.2501,4.2517,4.1808,4.2125,300375.0],["2006-08-14",4.2426,4.2878,4.1929,4.211,465075.0],["2006-08-15",4.2622,4.2908,4.2185,4.2788,422888.0],["2006-08-16",4.3119,4.3285,4.2818,4.3195,405675.0],["2006-08-17",4.2501,4.2667,4.0256,4.0678,2663550.0],["2006-08-18",4.0844,4.1205,4.0271,4.0813,1216013.0],["2006-08-21",4.0542,4.0844,3.9939,4.0316,1360800.0],["2006-08-22",4.0165,4.0904,4.012,4.0663,1914300.0],["2006-08-23",4.0768,4.0874,3.9789,4.0361,984488.0],["2006-08-24",4.0316,4.0391,3.9608,3.9985,733050.0],["2006-08-25",3.9774,4.0165,3.9743,4.0015,528863.0],["2006-08-28",4.0015,4.0407,3.9728,4.009,544725.0],["2006-08-29",4.0165,4.0738,3.9985,4.0693,485325.0],["2006-08-30",4.0829,4.1251,4.0452,4.107,770850.0],["2006-08-31",4.1251,4.1266,4.0663,4.0919,670613.0],["2006-09-01",4.1145,4.2079,4.1055,4.1823,727988.0],["2006-09-05",4.1748,4.2049,4.1401,4.1733,607500.0],["2006-09-06",4.1422,4.1574,4.0817,4.0893,856238.0],["2006-09-07",4.0711,4.0999,3.9908,4.003,904838.0],["2006-09-08",4.003,4.003,3.9106,3.9485,1508963.0],["2006-09-11",3.9288,4.0393,3.9242,4.0105,538988.0],["2006-09-12",4.0348,4.1574,4.012,4.1301,973013.0],["2006-09-13",4.1286,4.1559,4.0817,4.1407,372938.0],["2006-09-14",4.118,4.1362,4.0408,4.065,624713.0],["2006-09-15",4.1029,4.171,4.0877,4.1332,1446525.0],["2006-09-18",4.1029,4.1468,4.0726,4.0968,646988.0],["2006-09-19",4.0862,4.0862,3.9485,4.0438,1077638.0],["2006-09-20",4.0726,4.1453,4.065,4.112,495788.0],["2006-09-21",4.112,4.1347,4.0454,4.0575,571388.0],["2006-09-22",4.0499,4.062,3.9742,4.0226,549450.0],["2006-09-25",4.0453,4.0802,4.009,4.0559,501863.0],["2006-09-26",4.0559,4.1135,4.0211,4.0484,709425.0],["2006-09-27",4.0332,4.1135,4.0242,4.0514,490725.0],["2006-09-28",4.0544,4.0575,3.9908,4.0544,648000.0],["2006-09-29",4.062,4.1029,4.0544,4.0696,1498500.0],["2006-10-02",4.0559,4.0559,4.0014,4.0196,1035113.0],["2006-10-03",3.9969,4.0802,3.9878,4.0469,1635525.0],["2006-10-04",4.0438,4.1498,4.0332,4.1422,1452263.0],["2006-10-05",4.1483,4.1831,4.1226,4.1468,1161338.0],["2006-10-06",4.1256,4.1604,4.0968,4.1332,459338.0],["2006-10-09",4.1135,4.1135,4.0696,4.0787,729675.0],["2006-10-10",4.0696,4.0877,3.9757,3.9893,1647338.0],["2006-10-11",3.9802,4.0378,3.9757,4.003,1422900.0],["2006-10-12",3.9969,4.0484,3.9757,4.0423,583200.0],["2006-10-13",4.0484,4.0499,3.9924,3.9984,567338.0],["2006-10-16",3.9893,4.0469,3.9833,4.0332,829913.0],["2006-10-17",3.9802,4.0181,3.9742,4.0151,702000.0],["2006-10-18",4.0272,4.0665,4.0196,4.0514,1115438.0],["2006-10-19",4.0514,4.0999,4.0302,4.0514,544388.0],["2006-10-20",4.0635,4.0802,4.0166,4.0726,433013.0],["2006-10-23",4.0726,4.1316,4.059,4.1195,884250.0],["2006-10-24",4.1195,4.1438,4.0529,4.0893,985838.0],["2006-10-25",4.0893,4.1301,4.0756,4.1256,586238.0],["2006-10-26",4.1559,4.1786,4.1105,4.1756,1304775.0],["2006-10-27",4.1634,4.1907,4.1453,4.1544,739463.0],["2006-10-30",4.1483,4.1574,4.115,4.1362,1069200.0],["2006-10-31",4.1544,4.168,4.0908,4.1135,658125.0],["2006-11-01",4.1135,4.118,4.0211,4.0226,1198125.0],["2006-11-02",3.9984,4.0257,3.9651,3.9818,986513.0],["2006-11-03",4.003,4.0272,3.9545,3.9999,1323338.0],["2006-11-06",4.0211,4.0287,3.9924,3.9984,1157963.0],["2006-11-07",3.9742,4.0181,3.9712,3.9818,986175.0],["2006-11-08",3.9591,4.0847,3.9591,4.0423,1329413.0],["2006-11-09",3.9818,3.9969,3.8712,3.9,2888325.0],["2006-11-10",3.9136,3.9833,3.8985,3.9742,3394575.0],["2006-11-13",3.9621,3.9999,3.9409,3.9742,1978088.0],["2006-11-14",3.9787,4.0877,3.9757,4.0665,926438.0],["2006-11-15",4.0696,4.1165,4.059,4.0968,746550.0],["2006-11-16",4.1105,4.1165,4.0696,4.0938,726638.0],["2006-11-17",4.0938,4.1074,4.0862,4.1029,431663.0],["2006-11-20",4.0999,4.1044,4.0635,4.0832,768488.0],["2006-11-21",4.0832,4.0968,4.0423,4.0711,729000.0],["2006-11-22",4.0711,4.0877,4.0181,4.0681,730013.0],["2006-11-24",4.0575,4.0756,4.0499,4.0544,187313.0],["2006-11-27",4.0242,4.0469,3.9545,3.9848,1493438.0],["2006-11-28",3.9984,4.0529,3.9818,4.0363,1115438.0],["2006-11-29",4.0735,4.0796,3.9868,4.0188,909563.0],["2006-11-30",4.0127,4.0872,3.996,4.0522,1102613.0],["2006-12-01",4.0416,4.0431,3.964,4.0005,871088.0],["2006-12-04",4.0157,4.1009,4.0066,4.072,740138.0],["2006-12-05",4.0842,4.0872,4.0355,4.0796,1247063.0],["2006-12-06",4.069,4.0781,4.0218,4.0781,1096875.0],["2006-12-07",4.0751,4.1542,4.072,4.1237,1631138.0],["2006-12-08",4.1237,4.1374,4.0522,4.0918,903825.0],["2006-12-11",4.0766,4.1268,4.0538,4.0735,1161338.0],["2006-12-12",4.0842,4.1192,4.0598,4.1055,1000688.0],["2006-12-13",4.107,4.107,4.0249,4.0355,1091138.0],["2006-12-14",4.0522,4.1161,4.0401,4.0416,877163.0],["2006-12-15",4.0081,4.069,4.0081,4.0294,1274738.0],["2006-12-18",4.0279,4.0507,4.0081,4.0142,1040850.0],["2006-12-19",3.9899,4.0173,3.9747,4.0112,938588.0],["2006-12-20",4.0309,4.0446,4.0005,4.0309,1056375.0],["2006-12-21",4.1633,4.1633,4.0157,4.0325,1774913.0],["2006-12-22",4.0203,4.0446,4.0036,4.034,779963.0],["2006-12-26",4.0294,4.0674,4.0096,4.0568,964913.0],["2006-12-27",4.0766,4.0979,4.0629,4.0979,681750.0],["2006-12-28",4.0933,4.1329,4.0842,4.107,821475.0],["2006-12-29",4.0979,4.1176,4.0903,4.1055,968625.0],["2007-01-03",4.1024,4.1176,4.0568,4.0948,1632150.0],["2007-01-04",4.0781,4.11,4.0522,4.1024,1091813.0],["2007-01-05",4.0887,4.1009,4.0507,4.0705,1485675.0],["2007-01-08",4.0583,4.0811,4.0233,4.0811,1359450.0],["2007-01-09",4.0811,4.1009,4.0249,4.0492,907538.0],["2007-01-10",4.0249,4.0583,4.0036,4.0553,480600.0],["2007-01-11",4.069,4.1237,4.0538,4.1055,624038.0],["2007-01-12",4.11,4.1161,4.069,4.1009,514688.0],["2007-01-16",4.1253,4.1253,4.0507,4.0675,776925.0],["2007-01-17",4.0598,4.1055,4.0401,4.0751,553500.0],["2007-01-18",4.0644,4.0796,4.037,4.0462,501525.0],["2007-01-19",4.0553,4.0933,4.037,4.0583,686475.0],["2007-01-22",4.069,4.0827,4.0507,4.0659,471150.0],["2007-01-23",4.0614,4.1374,4.0522,4.1024,899775.0],["2007-01-24",4.1146,4.1587,4.1009,4.1496,389813.0],["2007-01-25",4.1465,4.1754,4.0766,4.0994,662175.0],["2007-01-26",4.1009,4.1435,4.0903,4.1374,653400.0],["2007-01-29",4.1222,4.2485,4.107,4.2424,1373963.0],["2007-01-30",4.2515,4.2819,4.2226,4.2667,1125225.0],["2007-01-31",4.2439,4.2895,4.2302,4.2774,1128263.0],["2007-02-01",4.3139,4.4645,4.2591,4.4645,3761775.0],["2007-02-02",4.4873,4.5542,4.4112,4.4934,2505263.0],["2007-02-05",4.4994,4.504,4.4325,4.4645,1651388.0],["2007-02-06",4.4538,4.4827,4.4401,4.4705,932175.0],["2007-02-07",4.4705,4.4812,4.431,4.4386,1139400.0],["2007-02-08",4.428,4.466,4.4219,4.4508,904838.0],["2007-02-09",4.4447,4.4903,4.4401,4.4599,652050.0],["2007-02-12",4.4721,4.5025,4.4432,4.4736,692213.0],["2007-02-13",4.4873,4.5268,4.469,4.5116,484313.0],["2007-02-14",4.5055,4.5253,4.4751,4.4903,489038.0],["2007-02-15",4.4781,4.5344,4.4584,4.5223,588600.0],["2007-02-16",4.5207,4.5268,4.4781,4.507,784013.0],["2007-02-20",4.504,4.6729,4.4812,4.6409,1401300.0],["2007-02-21",4.6166,4.6303,4.5709,4.6105,792113.0],["2007-02-22",4.6074,4.6698,4.577,4.6698,1777613.0],["2007-02-23",4.6546,4.6713,4.6059,4.6287,954113.0],["2007-02-26",4.6394,4.644,4.5709,4.615,838013.0],["2007-02-27",4.4781,4.6166,4.326,4.4645,1634850.0],["2007-02-28",4.4637,4.5447,4.4179,4.482,1325363.0],["2007-03-01",4.4056,4.5034,4.3781,4.4774,837338.0],["2007-03-02",4.453,4.5004,4.3858,4.3904,1270013.0],["2007-03-05",4.3461,4.3888,4.3094,4.3155,1334813.0],["2007-03-06",4.3537,4.4209,4.3109,4.4102,1760063.0],["2007-03-07",4.3949,4.4393,4.3598,4.4072,1551488.0],["2007-03-08",4.4347,4.4362,4.3858,4.3995,678375.0],["2007-03-09",4.4377,4.4729,4.3919,4.4316,595688.0],["2007-03-12",4.4255,4.4713,4.3797,4.4606,631800.0],["2007-03-13",4.453,4.479,4.3476,4.3629,656100.0],["2007-03-14",4.3461,4.4026,4.3262,4.3781,887963.0],["2007-03-15",4.3843,4.4561,4.3507,4.4561,583200.0],["2007-03-16",4.4545,4.4545,4.3445,4.3873,1500525.0],["2007-03-19",4.4179,4.453,4.3797,4.4301,606825.0],["2007-03-20",4.4316,4.4622,4.3843,4.4622,417488.0],["2007-03-21",4.4622,4.5737,4.4377,4.5279,592988.0],["2007-03-22",4.5492,4.5492,4.5019,4.537,471825.0],["2007-03-23",4.5294,4.5447,4.4774,4.5065,925763.0],["2007-03-26",4.4988,4.5508,4.4668,4.5477,450563.0],["2007-03-27",4.537,4.566,4.4897,4.5065,537300.0],["2007-03-28",4.4836,4.5019,4.4301,4.4683,1504913.0],["2007-03-29",4.4973,4.5019,4.4393,4.5019,453263.0],["2007-03-30",4.5126,4.6088,4.5019,4.6088,1107000.0],["2007-04-02",4.6256,4.702,4.5966,4.6302,1401300.0],["2007-04-03",4.644,4.7096,4.6287,4.6776,845775.0],["2007-04-04",4.6715,4.6867,4.6134,4.6394,541688.0],["2007-04-05",4.644,4.6745,4.6256,4.6715,372600.0],["2007-04-09",4.6699,4.6791,4.6317,4.6745,523800.0],["2007-04-10",4.6699,4.7158,4.6669,4.7127,508613.0],["2007-04-11",4.7127,4.7127,4.6256,4.6928,1406025.0],["2007-04-12",4.6913,4.7723,4.6852,4.7601,1020938.0],["2007-04-13",4.7524,4.812,4.7509,4.8044,2142113.0],["2007-04-16",4.8349,4.9739,4.812,4.9663,1869413.0],["2007-04-17",4.9571,5.0518,4.9373,4.9892,2082375.0],["2007-04-18",4.9739,4.9739,4.9266,4.9418,992925.0],["2007-04-19",4.9036,4.9434,4.8777,4.9082,878175.0],["2007-04-20",4.9953,4.9953,4.9205,4.9693,1079325.0],["2007-04-23",4.9709,4.9785,4.9235,4.9479,764775.0],["2007-04-24",4.9449,4.9861,4.8868,4.9617,726300.0],["2007-04-25",4.9846,5.0075,4.9556,4.9739,938250.0],["2007-04-26",4.9648,4.9648,4.8975,4.9357,992588.0],["2007-04-27",4.9189,4.9205,4.8609,4.87,841725.0],["2007-04-30",4.867,4.8975,4.7555,4.7646,1081350.0],["2007-05-01",4.7585,4.7799,4.728,4.757,811688.0],["2007-05-02",4.7601,4.8028,4.7341,4.783,941963.0],["2007-05-03",4.7799,4.7952,4.7326,4.7646,891675.0],["2007-05-04",4.7845,4.7891,4.7188,4.7631,791775.0],["2007-05-07",4.7677,4.8273,4.7677,4.8028,590288.0],["2007-05-08",4.7738,4.786,4.7203,4.7539,741150.0],["2007-05-09",4.7234,4.812,4.7081,4.7646,631800.0],["2007-05-10",4.7356,4.7509,4.6669,4.6791,791100.0],["2007-05-11",4.7066,4.731,4.6974,4.7295,283163.0],["2007-05-14",4.7356,4.7784,4.6959,4.7264,707063.0],["2007-05-15",4.7264,4.7921,4.6883,4.6913,703688.0],["2007-05-16",4.7127,4.7814,4.6898,4.7814,739463.0],["2007-05-17",4.7769,4.8044,4.7417,4.7601,583200.0],["2007-05-18",4.7631,4.8319,4.7203,4.8028,614588.0],["2007-05-21",4.8364,5.0213,4.8364,4.9754,3109725.0],["2007-05-22",4.98,5.0427,4.9311,5.0075,1426275.0],["2007-05-23",4.9999,5.0442,4.9464,4.9541,1835325.0],["2007-05-24",5.1939,5.2794,4.9816,5.1496,3499875.0],["2007-05-25",5.1389,5.3848,5.1389,5.2993,2096550.0],["2007-05-29",5.3069,5.3543,5.2626,5.3207,1182263.0],["2007-05-30",5.2764,5.3619,5.2535,5.339,1167075.0],["2007-05-31",5.3467,5.3543,5.2581,5.2703,1368563.0],["2007-06-01",5.3039,5.4322,5.281,5.3818,2010488.0],["2007-06-04",5.3787,5.3986,5.3329,5.3543,1433025.0],["2007-06-05",5.336,5.365,5.2657,5.2703,997988.0],["2007-06-06",5.2244,5.2565,5.1939,5.2168,1085400.0],["2007-06-07",5.1954,5.2244,5.1496,5.1664,1086075.0],["2007-06-08",5.1496,5.2046,5.1145,5.1756,906863.0],["2007-06-11",5.1527,5.1603,5.1022,5.1175,1111725.0],["2007-06-12",5.0946,5.1328,5.0106,5.0549,1026000.0],["2007-06-13",5.0756,5.1047,5.048,5.0741,911925.0],["2007-06-14",5.0925,5.1615,5.0817,5.14,1337175.0],["2007-06-15",5.2013,5.2535,5.1737,5.1814,1431000.0],["2007-06-18",5.2121,5.255,5.1661,5.2029,1011150.0],["2007-06-19",5.1875,5.2182,5.1277,5.2182,796500.0],["2007-06-20",5.2381,5.2427,5.1446,5.1492,1100925.0],["2007-06-21",5.1231,5.1998,5.0786,5.1216,898425.0],["2007-06-22",5.1216,5.1216,5.0372,5.0971,1340888.0],["2007-06-25",5.071,5.1047,5.0127,5.0955,1416825.0],["2007-06-26",5.0986,5.0986,5.0526,5.0602,1076625.0],["2007-06-27",5.0296,5.1047,5.0234,5.1001,1377000.0],["2007-06-28",5.1063,5.186,5.0833,5.1369,1112400.0],["2007-06-29",5.1661,5.2243,5.1139,5.1155,1694925.0],["2007-07-02",5.1477,5.1753,4.9452,5.0648,1273050.0],["2007-07-03",5.081,5.2673,5.0671,5.1822,1003500.0],["2007-07-05",5.2098,5.2351,5.1454,5.1822,754200.0],["2007-07-06",5.1776,5.2351,5.1224,5.1431,758025.0],["2007-07-09",5.1661,5.2052,5.1408,5.1707,869850.0],["2007-07-10",5.1224,5.15,5.0395,5.0694,1007775.0],["2007-07-11",5.0557,5.1201,5.0557,5.0971,606600.0],["2007-07-12",5.1385,5.1891,5.0832,5.1891,829350.0],["2007-07-13",5.1753,5.2374,5.1431,5.2351,589275.0],["2007-07-16",5.2305,5.2535,5.1408,5.1822,772200.0],["2007-07-17",5.1845,5.3593,5.1707,5.1776,779625.0],["2007-07-18",5.1408,5.1661,5.0718,5.1017,681975.0],["2007-07-19",5.1063,5.2949,5.0947,5.2857,740025.0],["2007-07-20",5.2742,5.2742,5.0418,5.0878,1084500.0],["2007-07-23",5.0925,5.1224,5.0326,5.0648,670950.0],["2007-07-24",5.0372,5.0533,4.7957,4.8601,1057500.0],["2007-07-25",4.8992,4.9613,4.8003,4.8578,885600.0],["2007-07-26",4.8302,4.9268,4.7267,4.7658,1574325.0],["2007-07-27",4.7405,4.7773,4.614,4.6232,1181475.0],["2007-07-30",4.6209,4.7359,4.5772,4.6991,1085850.0],["2007-07-31",4.7543,4.7888,4.6899,4.7152,1566450.0],["2007-08-01",4.7014,4.8072,4.6071,4.752,962775.0],["2007-08-02",4.7612,4.8739,4.7451,4.8532,870075.0],["2007-08-03",4.8417,4.9153,4.7267,4.7428,1037925.0],["2007-08-06",4.7566,4.867,4.6324,4.8578,851175.0],["2007-08-07",4.821,4.9498,4.7589,4.8762,1102950.0],["2007-08-08",4.9245,5.0119,4.3426,4.6853,1742175.0],["2007-08-09",4.5887,4.6416,4.2092,4.4323,2535525.0],["2007-08-10",4.3587,4.8785,4.3426,4.7382,2321100.0],["2007-08-13",4.8187,4.8808,4.6807,4.7911,1464750.0],["2007-08-14",4.7957,4.8026,4.5956,4.6209,944325.0],["2007-08-15",4.6462,4.8187,4.6002,4.6209,977175.0],["2007-08-16",4.6922,4.7497,4.292,4.6669,1920825.0],["2007-08-17",4.8785,4.8785,4.6439,4.6646,1631700.0],["2007-08-20",4.6692,4.7612,4.6692,4.7313,951750.0],["2007-08-21",4.6922,4.7865,4.6715,4.7359,1083600.0],["2007-08-22",4.7497,4.7957,4.7198,4.7865,1011375.0],["2007-08-23",4.7957,4.7957,4.6623,4.6945,854100.0],["2007-08-24",4.706,4.7819,4.6577,4.7612,892125.0],["2007-08-27",4.7267,4.7313,4.6531,4.6692,1013400.0],["2007-08-28",4.6485,4.66,4.5795,4.6002,1350675.0],["2007-08-29",4.6163,4.7773,4.614,4.7474,1599750.0],["2007-08-30",4.6899,4.8762,4.6899,4.7796,1059525.0],["2007-08-31",4.8578,4.8578,4.729,4.7474,819675.0],["2007-09-04",4.7359,4.7911,4.7198,4.7405,978300.0],["2007-09-05",4.7579,4.9893,4.6931,4.9476,2181825.0],["2007-09-06",4.9546,5.0055,4.8667,4.9662,1086300.0],["2007-09-07",4.8829,4.943,4.7695,4.9129,1330875.0],["2007-09-10",4.9546,5.0286,4.8389,4.9106,1479375.0],["2007-09-11",4.943,5.0286,4.9407,4.9662,952200.0],["2007-09-12",4.9569,4.9962,4.8898,4.8898,1004850.0],["2007-09-13",4.9129,5.0703,4.8713,4.9315,1963125.0],["2007-09-14",4.8829,5.0333,4.8713,5.0217,699975.0],["2007-09-17",5.0101,5.0263,4.9477,4.9731,557550.0],["2007-09-18",4.9893,5.1814,4.9546,5.1744,1321425.0],["2007-09-19",5.2439,5.2901,5.1883,5.2415,1237950.0],["2007-09-20",5.2415,5.2647,5.0981,5.1328,1128825.0],["2007-09-21",5.149,5.2508,5.1073,5.1166,1631025.0],["2007-09-24",5.1351,5.1351,5.0217,5.0448,749250.0],["2007-09-25",5.0379,5.0495,4.9592,5.0286,688275.0],["2007-09-26",5.068,5.1605,5.0587,5.1328,666900.0],["2007-09-27",5.1698,5.23,5.1282,5.1397,765675.0],["2007-09-28",5.1374,5.1374,4.9638,5.0448,1201500.0],["2007-10-01",5.0356,5.1374,5.0263,5.1166,849600.0],["2007-10-02",5.1258,5.1351,5.068,5.0888,1145250.0],["2007-10-03",5.0587,5.0749,4.9569,5.0356,1108575.0],["2007-10-04",4.8551,5.0009,4.8551,4.906,1670175.0],["2007-10-05",4.9754,5.0472,4.9338,5.031,1220850.0],["2007-10-08",5.0101,5.0495,4.9546,4.9777,593100.0],["2007-10-09",4.9916,5.0495,4.9476,5.0402,617400.0],["2007-10-10",5.0402,5.0726,4.9916,5.0333,573975.0],["2007-10-11",5.0495,5.0634,4.8713,4.8898,805725.0],["2007-10-12",4.8898,4.9731,4.8782,4.9592,519975.0],["2007-10-15",4.9639,4.98,4.7949,4.862,1442925.0],["2007-10-16",4.8412,4.9407,4.8319,4.9129,818325.0],["2007-10-17",4.9592,5.0448,4.869,4.906,713700.0],["2007-10-18",4.906,4.9777,4.8967,4.9315,572175.0],["2007-10-19",4.9315,4.9523,4.8435,4.8435,1218150.0],["2007-10-22",4.7787,5.0148,4.7417,4.9986,964575.0],["2007-10-23",5.0472,5.0703,4.9384,4.9824,722475.0],["2007-10-24",4.9407,5.0194,4.8991,5.0055,1059750.0],["2007-10-25",5.0171,5.0564,4.9245,4.9638,521775.0],["2007-10-26",5.024,5.0888,4.9824,5.0749,522225.0],["2007-10-29",5.0888,5.0911,5.0101,5.0703,553275.0],["2007-10-30",5.0448,5.149,5.0124,5.1166,813600.0],["2007-10-31",5.1305,5.1351,5.0333,5.0772,1019925.0],["2007-11-01",5.0333,5.0472,4.788,4.8111,1242000.0],["2007-11-02",4.8713,4.8713,4.7139,4.7741,978075.0],["2007-11-05",4.6584,4.906,4.6584,4.8551,1084050.0],["2007-11-06",4.8273,4.943,4.7857,4.9384,661725.0],["2007-11-07",4.8366,4.9129,4.781,4.8204,2072925.0],["2007-11-08",5.0911,5.1328,4.8134,5.0703,1193175.0],["2007-11-09",5.0587,5.3156,4.987,5.2577,1628325.0],["2007-11-12",5.2647,5.3688,5.1953,5.2092,1150875.0],["2007-11-13",5.2485,5.2948,5.1883,5.2346,1195875.0],["2007-11-14",5.2577,5.2948,5.2253,5.2601,511650.0],["2007-11-15",5.2253,5.2809,5.149,5.2809,1356525.0],["2007-11-16",5.2948,5.429,5.2323,5.3272,2233800.0],["2007-11-19",5.2716,5.2994,5.1698,5.2786,1063350.0],["2007-11-20",5.267,5.3804,5.2068,5.2346,2958525.0],["2007-11-21",5.1906,5.3526,5.1629,5.1675,876150.0],["2007-11-23",5.2277,5.3503,5.1721,5.3179,251100.0],["2007-11-26",5.3133,5.3758,5.1328,5.1374,884700.0],["2007-11-27",5.1629,5.2439,5.0911,5.1605,1000575.0],["2007-11-28",5.2571,5.3665,5.2222,5.3502,798300.0],["2007-11-29",5.3269,5.3851,5.2804,5.3432,659700.0],["2007-11-30",5.4084,5.4643,5.3735,5.4061,1079550.0],["2007-12-03",5.3805,5.4433,5.3316,5.3921,1285425.0],["2007-12-04",5.3525,5.3805,5.2362,5.2967,1268550.0],["2007-12-05",5.3665,5.3781,5.2734,5.32,614025.0],["2007-12-06",5.3083,5.4736,5.2967,5.4526,2907000.0],["2007-12-07",5.4782,5.5061,5.3688,5.4014,998550.0],["2007-12-10",5.4037,5.4922,5.4037,5.4759,868050.0],["2007-12-11",5.4829,5.5504,5.3875,5.42,1463850.0],["2007-12-12",5.5434,5.6272,5.5224,5.6016,1516950.0],["2007-12-13",5.541,5.6388,5.5154,5.5969,1203975.0],["2007-12-14",5.5294,5.6574,5.5294,5.5806,1892925.0],["2007-12-17",5.5341,5.6248,5.5271,5.576,1738575.0],["2007-12-18",5.6225,5.6807,5.5899,5.669,1179900.0],["2007-12-19",5.683,5.8296,5.6597,5.7086,1456425.0],["2007-12-20",5.7551,5.7738,5.6272,5.7063,912600.0],["2007-12-21",5.7482,5.7714,5.6853,5.6993,2034900.0],["2007-12-24",5.7505,5.8157,5.7133,5.7994,293175.0],["2007-12-26",5.8017,5.8296,5.6877,5.69,757800.0],["2007-12-27",5.6574,5.7202,5.5573,5.562,711900.0],["2007-12-28",5.5666,5.6388,5.5387,5.5666,525375.0],["2007-12-31",5.5294,5.5364,5.4293,5.448,960975.0],["2008-01-02",5.4224,5.4317,5.2944,5.3363,1254600.0],["2008-01-03",5.3432,5.3875,5.3223,5.3363,921600.0],["2008-01-04",5.2851,5.3968,5.2199,5.2269,1267200.0],["2008-01-07",5.2548,5.3712,5.2292,5.3456,1118475.0],["2008-01-08",5.3828,5.4247,5.2176,5.2199,1316475.0],["2008-01-09",5.2245,5.32,5.2199,5.2571,1309950.0],["2008-01-10",5.2036,5.3107,5.1454,5.2501,1487475.0],["2008-01-11",5.2129,5.2315,5.0686,5.0826,1044225.0],["2008-01-14",5.1384,5.2106,5.0616,5.1896,1076850.0],["2008-01-15",5.1594,5.1734,5.0407,5.064,854325.0],["2008-01-16",5.0616,5.192,5.0477,5.1501,1752300.0],["2008-01-17",5.164,5.2967,5.1384,5.1757,2073375.0],["2008-01-18",5.1966,5.2757,5.064,5.1012,1273050.0],["2008-01-22",4.8964,5.1687,4.8638,5.0919,973800.0],["2008-01-23",4.9825,5.199,4.9034,5.1966,1388250.0],["2008-01-24",5.2246,5.3665,5.1734,5.2315,1276650.0],["2008-01-25",5.3083,5.3456,5.1454,5.185,782550.0],["2008-01-28",5.164,5.2641,5.0942,5.2571,966375.0],["2008-01-29",5.2967,5.313,5.1617,5.2804,814050.0],["2008-01-30",5.2199,5.2757,5.0686,5.0942,1026450.0],["2008-01-31",5.1594,5.6318,5.1408,5.5527,3053925.0],["2008-02-01",5.6039,5.9925,5.6039,5.8785,3301875.0],["2008-02-04",5.8738,5.8738,5.7365,5.7598,1651050.0],["2008-02-05",5.7389,5.7389,5.5969,5.6528,1881000.0],["2008-02-06",5.6877,5.7156,5.541,5.5527,1177200.0],["2008-02-07",5.5317,5.6295,5.5038,5.6109,942750.0],["2008-02-08",5.6085,5.7482,5.562,5.6714,1596375.0],["2008-02-11",5.6644,5.7645,5.6178,5.7226,1408275.0],["2008-02-12",5.7621,5.7621,5.5922,5.6365,1337175.0],["2008-02-13",5.6784,5.8738,5.676,5.8575,1566000.0],["2008-02-14",5.8599,5.8831,5.5853,5.6202,1079325.0],["2008-02-15",5.5992,5.7202,5.5248,5.6574,1076175.0],["2008-02-19",5.7086,5.7691,5.576,5.5853,835650.0],["2008-02-20",5.5747,5.6519,5.5256,5.6356,812475.0],["2008-02-21",5.6683,5.6917,5.3572,5.3946,1842975.0],["2008-02-22",5.404,5.549,5.2893,5.5303,1318050.0],["2008-02-25",5.4975,5.5163,5.3969,5.4741,1327275.0],["2008-02-26",5.4461,5.6332,5.4461,5.5654,1551375.0],["2008-02-27",5.5209,5.5888,5.4484,5.5116,664875.0],["2008-02-28",5.5069,5.5537,5.4274,5.4484,783225.0],["2008-02-29",5.4391,5.4578,5.28,5.301,947700.0],["2008-03-03",5.294,5.3572,5.2285,5.3385,802125.0],["2008-03-04",5.2917,5.3946,5.2753,5.2987,1209375.0],["2008-03-05",5.3291,5.4063,5.294,5.3736,912600.0],["2008-03-06",5.3268,5.3502,5.2776,5.2917,1214325.0],["2008-03-07",5.2425,5.404,5.2332,5.3689,1581975.0],["2008-03-10",5.3969,5.549,5.3969,5.5092,1732275.0],["2008-03-11",5.6145,5.7174,5.528,5.6426,1470825.0],["2008-03-12",5.6683,5.6894,5.5888,5.5981,1071000.0],["2008-03-13",5.5233,5.7268,5.5092,5.6753,1030950.0],["2008-03-14",5.7128,5.7245,5.5139,5.5584,935100.0],["2008-03-17",5.4227,5.549,5.3946,5.4554,988875.0],["2008-03-18",5.5654,5.7642,5.5467,5.7502,1299375.0],["2008-03-19",5.7806,5.8484,5.5981,5.5981,1093500.0],["2008-03-20",5.6215,5.8882,5.5981,5.8414,3229425.0],["2008-03-24",5.8789,5.928,5.7829,5.818,1505025.0],["2008-03-25",5.8063,5.9865,5.8063,5.9607,1789650.0],["2008-03-26",5.9139,5.9256,5.7736,5.8648,1163250.0],["2008-03-27",5.8484,5.928,5.825,5.8367,695250.0],["2008-03-28",5.8484,5.8484,5.6894,5.7245,1350450.0],["2008-03-31",5.7221,5.7993,5.6613,5.79,1936125.0],["2008-04-01",5.8484,5.8484,5.6566,5.7525,1622700.0],["2008-04-02",5.7221,5.7876,5.7221,5.7759,990000.0],["2008-04-03",5.7174,5.7525,5.6005,5.6168,959625.0],["2008-04-04",5.6145,5.6379,5.5771,5.6051,1116900.0],["2008-04-07",5.6683,5.6683,5.542,5.5958,758025.0],["2008-04-08",5.542,5.6519,5.5256,5.6122,665775.0],["2008-04-09",5.6075,5.6964,5.6005,5.659,1513575.0],["2008-04-10",5.6613,5.818,5.6402,5.7596,1301625.0],["2008-04-11",5.68,5.8367,5.6683,5.7291,1649025.0],["2008-04-14",5.7385,5.9256,5.7151,5.8765,1597275.0],["2008-04-15",5.9046,6.0239,5.9046,6.0239,2051550.0],["2008-04-16",6.0707,6.0824,5.9116,6.0122,2015550.0],["2008-04-17",5.9607,6.0122,5.9069,5.9584,1106100.0],["2008-04-18",6.0379,6.2064,6.0192,6.0566,2584125.0],["2008-04-21",5.9935,6.0333,5.9607,5.9865,1394550.0],["2008-04-22",5.949,5.9771,5.8578,5.8765,1977750.0],["2008-04-23",5.9116,6.0473,5.8882,6.0403,1369800.0],["2008-04-24",6.0333,6.1081,5.9116,6.0426,1117125.0],["2008-04-25",6.0637,6.0754,5.9444,6.0169,913500.0],["2008-04-28",6.066,6.1619,5.9958,6.066,1205550.0],["2008-04-29",6.0847,6.1198,6.0075,6.0122,922050.0],["2008-04-30",6.0356,6.1596,6.0286,6.0566,932625.0],["2008-05-01",6.066,6.19,5.9935,6.1198,1228050.0],["2008-05-02",6.197,6.2578,6.1596,6.2227,1450575.0],["2008-05-05",6.1994,6.3257,6.1994,6.3023,1807650.0],["2008-05-06",6.2391,6.2765,6.1853,6.2508,1833300.0],["2008-05-07",6.2672,6.2789,6.1292,6.1479,1206450.0],["2008-05-08",6.1619,6.1806,6.0028,6.0683,1751400.0],["2008-05-09",6.0356,6.066,5.8461,5.9514,2099700.0],["2008-05-12",5.9795,6.066,5.935,6.0496,930825.0],["2008-05-13",6.0496,6.0496,5.9186,6.0099,968850.0],["2008-05-14",6.0075,6.1338,5.9888,6.1151,1112850.0],["2008-05-15",6.0917,6.2064,6.0824,6.1643,1319850.0],["2008-05-16",6.1713,6.2064,6.1198,6.1596,1100925.0],["2008-05-19",6.1689,6.19,6.073,6.1409,2002950.0],["2008-05-20",6.1011,6.1292,5.9724,5.9865,1452150.0],["2008-05-21",6.0309,6.0379,5.8835,5.9561,1737450.0],["2008-05-22",6.4286,6.6602,6.176,6.3327,5073750.0],["2008-05-23",6.314,6.5292,6.2578,6.4941,2421900.0],["2008-05-27",6.6017,6.9901,6.6017,6.8006,3906225.0],["2008-05-28",6.7023,6.7023,6.438,6.5409,2183400.0],["2008-05-29",6.5503,6.6859,6.5152,6.6602,2416950.0],["2008-05-30",6.6555,6.6883,6.5526,6.5807,1928925.0],["2008-06-02",6.5737,6.6087,6.4918,6.5269,1494000.0],["2008-06-03",6.5011,6.5877,6.459,6.5245,1533600.0],["2008-06-04",6.4871,6.7748,6.4871,6.6789,1176075.0],["2008-06-05",6.7117,6.7772,6.6251,6.7631,1291275.0],["2008-06-06",6.7257,6.7304,6.4918,6.4918,1685700.0],["2008-06-09",6.5152,6.5713,6.4122,6.4684,1602675.0],["2008-06-10",6.4146,6.5128,6.3818,6.4309,1734750.0],["2008-06-11",6.4451,6.4803,6.3533,6.3768,1161900.0],["2008-06-12",6.438,6.6027,6.438,6.5556,1789425.0],["2008-06-13",6.6074,6.6238,6.4615,6.6074,1628550.0],["2008-06-16",6.5956,6.6897,6.5227,6.6497,1560600.0],["2008-06-17",6.7179,6.7179,6.5627,6.6238,1570500.0],["2008-06-18",6.6168,6.6379,6.4756,6.565,1092600.0],["2008-06-19",6.5885,6.6097,6.4709,6.4945,1351800.0],["2008-06-20",6.4615,6.5133,6.3533,6.4874,2340225.0],["2008-06-23",6.5368,6.5862,6.4592,6.5415,1229625.0],["2008-06-24",6.3886,6.6191,6.3886,6.5933,2159775.0],["2008-06-25",6.598,6.8708,6.5721,6.732,2515275.0],["2008-06-26",6.6662,6.9202,6.6662,6.8638,2457675.0],["2008-06-27",6.8355,6.9084,6.6709,6.7508,2564550.0],["2008-06-30",6.7297,6.8308,6.6638,6.6662,1414800.0],["2008-07-01",6.6144,6.6709,6.5274,6.5862,1728000.0],["2008-07-02",6.5862,6.6544,6.3345,6.3604,1950525.0],["2008-07-03",6.3604,6.4121,6.2828,6.3604,1441350.0],["2008-07-07",6.3839,6.5274,6.3698,6.4474,1934775.0],["2008-07-08",6.4756,6.9061,6.4521,6.8402,2828475.0],["2008-07-09",6.8567,6.9743,6.8214,6.9085,1607175.0],["2008-07-10",6.9085,6.9626,6.852,6.9414,1332225.0],["2008-07-11",6.9743,6.9743,6.7979,6.9014,1485225.0],["2008-07-14",6.972,6.9814,6.772,6.8426,1660275.0],["2008-07-15",6.7908,6.8426,6.6309,6.7414,2267325.0],["2008-07-16",6.7744,7.0378,6.732,7.0143,2013300.0],["2008-07-17",7.0472,7.1272,6.8732,6.9484,1333575.0],["2008-07-18",6.9578,7.0637,6.7932,6.8238,2267550.0],["2008-07-21",6.8567,6.892,6.7461,6.8614,1287900.0],["2008-07-22",6.8214,7.1272,6.7861,6.9837,2139525.0],["2008-07-23",6.9861,6.9861,6.8849,6.9602,1387575.0],["2008-07-24",6.9649,7.0684,6.9037,6.9249,2076975.0],["2008-07-25",6.9743,7.1013,6.8332,6.8614,1510425.0],["2008-07-28",6.8638,6.9084,6.7979,6.8567,1134900.0],["2008-07-29",6.8943,7.0308,6.8732,7.0308,1475775.0],["2008-07-30",7.0684,7.1813,7.0072,7.0331,1650375.0],["2008-07-31",6.9696,7.1084,6.8379,7.0731,1275525.0],["2008-08-01",7.0708,7.1695,7.0425,7.1037,982575.0],["2008-08-04",7.1154,7.2401,7.0025,7.1437,1399500.0],["2008-08-05",7.1978,7.3507,7.1695,7.3436,2008575.0],["2008-08-06",7.3507,7.4189,7.1366,7.3507,1212750.0],["2008-08-07",7.3036,7.3507,6.9202,7.3177,1446975.0],["2008-08-08",7.2872,7.647,7.2872,7.433,1941300.0],["2008-08-11",7.4377,7.5835,7.4212,7.5365,1898325.0],["2008-08-12",7.56,7.6329,7.4424,7.553,1770525.0],["2008-08-13",7.5812,7.687,7.4612,7.52,2118375.0],["2008-08-14",7.5059,7.52,6.1087,6.5768,15040800.0],["2008-08-15",6.6238,6.6615,6.2686,6.3839,4326750.0],["2008-08-18",6.4309,6.4357,6.2404,6.2686,3385350.0],["2008-08-19",6.2451,6.2545,6.1581,6.2028,2512350.0],["2008-08-20",6.2169,6.2663,6.0381,6.1158,2546775.0],["2008-08-21",6.0969,6.1534,6.0381,6.1487,2617875.0],["2008-08-22",6.1534,6.2004,6.0687,6.1134,2260125.0],["2008-08-25",6.0922,6.104,5.9535,6.0052,2715075.0],["2008-08-26",5.9629,5.9934,5.5324,5.7935,8044200.0],["2008-08-27",5.7864,6.0428,5.77,5.9958,4038750.0],["2008-08-28",6.0217,6.1557,6.0193,6.1299,4413150.0],["2008-08-29",6.0875,6.3063,6.0875,6.2192,4273425.0],["2008-09-02",6.2757,6.4333,6.2357,6.2498,2497725.0],["2008-09-03",6.4367,6.6141,6.2451,6.3303,3946950.0],["2008-09-04",6.361,6.5503,6.3279,6.4438,3656700.0],["2008-09-05",6.4131,6.5242,6.3918,6.5006,2352150.0],["2008-09-08",6.6236,6.6709,6.4272,6.5195,2767275.0],["2008-09-09",6.5526,6.5526,6.4036,6.4604,2704725.0],["2008-09-10",6.5195,6.5455,6.4107,6.4982,2485575.0],["2008-09-11",6.4864,6.6638,6.3989,6.6638,2235150.0],["2008-09-12",6.6449,6.7844,6.6331,6.7726,2189925.0],["2008-09-15",6.678,6.8247,6.4769,6.6543,1302075.0],["2008-09-16",6.5574,6.9169,6.4414,6.9004,2402550.0],["2008-09-17",6.8247,6.8814,6.678,6.678,2021175.0],["2008-09-18",6.7821,7.2268,6.5668,7.0967,3853125.0],["2008-09-19",7.4515,7.5627,6.5053,6.7537,4721850.0],["2008-09-22",6.6875,6.8578,6.6236,6.6354,1785825.0],["2008-09-23",6.6969,6.8365,6.5644,6.5739,1480050.0],["2008-09-24",6.6094,6.7111,6.4391,6.4698,1691550.0],["2008-09-25",6.4958,6.6946,6.4722,6.6425,1737225.0],["2008-09-26",6.5668,6.73,6.4817,6.7158,1366650.0],["2008-09-29",6.6283,6.9264,6.5479,6.7158,2240325.0],["2008-09-30",6.7632,6.9903,6.6236,6.9453,2465775.0],["2008-10-01",6.9004,6.9784,6.7821,6.8578,1952550.0],["2008-10-02",6.8389,6.9784,6.6827,6.9051,1746900.0],["2008-10-03",6.9713,7.1298,6.8814,7.021,2930400.0],["2008-10-06",6.9122,7.0967,6.7844,7.0044,3798900.0],["2008-10-07",6.9051,7.1227,6.8909,6.9122,2131200.0],["2008-10-08",6.775,7.2481,6.7419,6.8436,4752900.0],["2008-10-09",6.9335,7.0518,6.186,6.186,4552425.0],["2008-10-10",5.9778,6.6946,5.8619,6.5337,4381875.0],["2008-10-13",6.7442,6.9713,6.3397,6.7584,3053925.0],["2008-10-14",6.8862,6.95,6.3941,6.5171,2691900.0],["2008-10-15",6.4391,6.4604,6.0606,6.115,2481975.0],["2008-10-16",6.1457,6.6118,5.9731,6.5905,3209850.0],["2008-10-17",6.1221,6.7087,6.0819,6.3918,2503350.0],["2008-10-20",6.4888,6.5905,6.3279,6.5455,1933650.0],["2008-10-21",6.4509,6.6567,6.3847,6.4083,1524150.0],["2008-10-22",6.2995,6.387,6.1481,6.2475,1561725.0],["2008-10-23",6.2569,6.458,6.0369,6.4533,2926800.0],["2008-10-24",6.1363,6.2853,5.9139,6.0748,2229075.0],["2008-10-27",5.9896,6.2404,5.9092,6.044,1516050.0],["2008-10-28",6.063,6.5077,5.9305,6.5077,1732500.0],["2008-10-29",6.5053,6.9382,6.4935,6.7017,1719675.0],["2008-10-30",6.8247,6.95,6.6685,6.9264,1448550.0],["2008-10-31",6.9146,7.1511,6.8862,7.0139,1962225.0],["2008-11-03",7.0115,7.189,6.775,6.9122,2324700.0],["2008-11-04",7.0565,7.1535,6.924,6.9713,1602225.0],["2008-11-05",6.7868,6.8862,6.6023,6.6331,2348775.0],["2008-11-06",6.6141,6.6141,6.1528,6.1812,3380625.0],["2008-11-07",6.2356,6.3326,6.1386,6.3042,1759950.0],["2008-11-10",6.4911,6.5715,6.3326,6.4343,2092950.0],["2008-11-11",6.3941,6.4817,6.264,6.3232,1294650.0],["2008-11-12",6.2475,6.2782,6.0133,6.0322,1540575.0],["2008-11-13",6.0488,6.4722,5.869,6.4651,2554875.0],["2008-11-14",6.387,6.4935,6.2427,6.264,1875825.0],["2008-11-17",6.2333,6.3161,6.0795,6.1457,1781550.0],["2008-11-18",6.1741,6.6898,6.1552,6.6472,21291300.0],["2008-11-19",6.6141,6.8105,6.5077,6.6236,4548150.0],["2008-11-20",6.5408,6.7986,6.361,6.4012,3345525.0],["2008-11-21",6.5786,6.6591,6.1363,6.3421,4208175.0],["2008-11-24",6.387,6.8105,6.3161,6.73,3523500.0],["2008-11-25",6.8038,6.8751,6.302,6.4019,4149675.0],["2008-11-26",6.302,6.5017,6.2069,6.3115,3854700.0],["2008-11-28",6.302,6.4114,6.2401,6.3686,1009350.0],["2008-12-01",6.2616,6.2639,5.9001,5.9072,3298050.0],["2008-12-02",5.9215,5.9453,5.4482,5.5457,6947100.0],["2008-12-03",5.9072,5.9072,5.4696,5.7598,4400100.0],["2008-12-04",5.6718,5.7859,5.5885,5.7312,3403125.0],["2008-12-05",5.6884,5.8073,5.434,5.7907,3600675.0],["2008-12-08",5.8977,5.9595,5.7051,5.7503,3148425.0],["2008-12-09",5.7146,5.843,5.5053,5.6242,2700675.0],["2008-12-10",5.7003,5.7312,5.4578,5.5981,2417850.0],["2008-12-11",5.5148,5.667,5.4149,5.472,1699200.0],["2008-12-12",5.3507,5.5125,5.2984,5.5125,2232450.0],["2008-12-15",5.5196,5.5648,5.3151,5.3864,1522575.0],["2008-12-16",5.4435,5.7289,5.4126,5.7098,2437650.0],["2008-12-17",5.6432,5.7289,5.4411,5.4887,2852550.0],["2008-12-18",5.4887,5.6813,5.4387,5.6171,2471400.0],["2008-12-19",5.6361,5.8977,5.6361,5.7907,3921075.0],["2008-12-22",5.7788,5.7788,5.4696,5.5671,2516175.0],["2008-12-23",5.6004,5.6861,5.5196,5.5648,1205775.0],["2008-12-24",5.5814,5.6694,5.5386,5.6432,679050.0],["2008-12-26",5.6765,5.7455,5.6385,5.6884,541575.0],["2008-12-29",5.6718,5.6861,5.4887,5.56,1455750.0],["2008-12-30",5.6052,5.7217,5.5814,5.7217,1325700.0],["2008-12-31",5.7265,5.8501,5.6884,5.7931,2211525.0],["2009-01-02",5.8145,5.8145,5.6456,5.6718,1447650.0],["2009-01-05",5.6385,5.6908,5.4768,5.5481,1918125.0],["2009-01-06",5.6123,5.6908,5.4435,5.6123,2193075.0],["2009-01-07",5.5671,5.5671,5.3888,5.434,1489950.0],["2009-01-08",5.4221,5.491,5.2913,5.327,2326725.0],["2009-01-09",5.3174,5.4316,5.1605,5.3674,3502575.0],["2009-01-12",5.2937,5.5505,5.2842,5.4792,2849850.0],["2009-01-13",5.5172,5.5838,5.4768,5.5457,1530000.0],["2009-01-14",5.5624,5.5624,5.3388,5.4173,3017475.0],["2009-01-15",5.3365,5.4673,5.2485,5.4578,1697850.0],["2009-01-16",5.4934,5.5576,5.3745,5.5362,2188800.0],["2009-01-20",5.4958,5.5671,5.4696,5.4863,1786050.0],["2009-01-21",5.5006,5.5576,5.4078,5.5339,2408400.0],["2009-01-22",5.4197,5.5481,5.3888,5.5125,1118025.0],["2009-01-23",5.4078,5.5243,5.384,5.4482,1266525.0],["2009-01-26",5.4863,5.541,5.3888,5.4744,2055600.0],["2009-01-27",5.5101,5.56,5.4435,5.4839,1587150.0],["2009-01-28",5.4934,5.5386,5.4149,5.4482,1669050.0],["2009-01-29",5.4221,5.4506,5.2937,5.3293,1916550.0],["2009-01-30",5.3008,5.3888,5.0559,5.1105,2746350.0],["2009-02-02",5.1248,5.2509,5.0154,5.2318,1712475.0],["2009-02-03",5.2342,5.3959,5.17,5.3341,1477125.0],["2009-02-04",5.3198,5.384,5.0701,5.1129,2645325.0],["2009-02-05",5.3698,5.7526,5.3103,5.6385,6630300.0],["2009-02-06",5.648,5.6504,5.5362,5.6337,2669400.0],["2009-02-09",5.6028,5.6979,5.5743,5.6694,2032650.0],["2009-02-10",5.61,5.667,5.5315,5.5909,2331900.0],["2009-02-11",5.5838,5.7669,5.5719,5.7075,2009925.0],["2009-02-12",5.6195,5.7598,5.5148,5.686,2149650.0],["2009-02-13",5.6908,5.7883,5.6409,5.7503,1491075.0],["2009-02-17",5.6218,5.7003,5.5148,5.5671,2059425.0],["2009-02-18",5.5719,5.5957,5.453,5.5267,1782900.0],["2009-02-19",5.5006,5.5576,5.4292,5.4601,790200.0],["2009-02-20",5.4578,5.5695,5.3365,5.4459,1949400.0],["2009-02-23",5.4982,5.5125,5.239,5.346,1753200.0],["2009-02-24",5.3935,5.4268,5.296,5.3484,2112075.0],["2009-02-25",5.2889,5.3721,5.1843,5.3317,3542400.0],["2009-02-26",5.3745,5.434,5.327,5.3626,3433050.0],["2009-02-27",5.3198,5.4031,5.2342,5.3056,3901275.0],["2009-03-02",5.2485,5.4149,5.2176,5.3507,3534075.0],["2009-03-03",5.4149,5.5862,5.3198,5.4958,4526775.0],["2009-03-04",5.5604,5.6059,5.4455,5.5293,2914875.0],["2009-03-05",5.5341,5.5365,5.2062,5.2301,3250575.0],["2009-03-06",5.2756,5.3282,5.053,5.266,4104225.0],["2009-03-09",5.2493,5.2995,4.9668,5.0171,2646225.0],["2009-03-10",5.0721,5.0985,4.9189,4.9979,3166200.0],["2009-03-11",5.0171,5.0889,4.883,4.9022,2787075.0],["2009-03-12",4.9309,5.1607,4.883,5.1296,2727675.0],["2009-03-13",5.1607,5.3259,5.0817,5.3067,2961225.0],["2009-03-16",5.3522,5.4455,5.2899,5.3857,2731500.0],["2009-03-17",5.4001,5.4934,5.2899,5.4934,2123550.0],["2009-03-18",5.4886,5.6562,5.4312,5.5892,3075975.0],["2009-03-19",5.637,5.637,5.3857,5.4934,2261700.0],["2009-03-20",5.4814,5.6251,5.4455,5.4599,2193525.0],["2009-03-23",5.4719,5.6346,5.4695,5.6346,1318725.0],["2009-03-24",5.57,5.6681,5.4743,5.5437,1596825.0],["2009-03-25",5.5892,5.6227,5.4431,5.57,1572525.0],["2009-03-26",5.6203,5.6777,5.515,5.6705,1815075.0],["2009-03-27",5.6155,5.6873,5.5293,5.5437,1552725.0],["2009-03-30",5.4647,5.5389,5.4192,5.5341,1423125.0],["2009-03-31",5.5844,5.716,5.4958,5.6203,1583775.0],["2009-04-01",5.5437,5.6203,5.4934,5.5939,2134800.0],["2009-04-02",5.661,5.7471,5.6322,5.7184,2465325.0],["2009-04-03",5.6993,5.7759,5.6634,5.74,1373625.0],["2009-04-06",5.7256,5.8501,5.6897,5.728,2817675.0],["2009-04-07",5.728,5.783,5.6777,5.6993,1976850.0],["2009-04-08",5.7352,5.7543,5.6418,5.6969,955800.0],["2009-04-09",5.7878,5.807,5.6275,5.6897,1386450.0],["2009-04-13",5.6394,5.6945,5.6131,5.649,1566225.0],["2009-04-14",5.6275,5.6753,5.5102,5.6394,1671075.0],["2009-04-15",5.6394,5.7184,5.6179,5.6969,1156950.0],["2009-04-16",5.7064,5.7687,5.6346,5.6897,2217150.0],["2009-04-17",5.7112,5.7495,5.6418,5.7352,1462725.0],["2009-04-20",5.6849,5.783,5.6562,5.7495,2064825.0],["2009-04-21",5.7495,5.8477,5.7088,5.7998,1363275.0],["2009-04-22",5.7926,5.8166,5.6969,5.7088,1262250.0],["2009-04-23",5.7639,5.7735,5.649,5.7184,2349450.0],["2009-04-24",5.7232,5.8094,5.6777,5.7232,2228175.0],["2009-04-27",5.6586,5.6897,5.5509,5.5509,1586025.0],["2009-04-28",5.5389,5.6131,5.5245,5.5604,1506150.0],["2009-04-29",5.5724,5.6251,5.479,5.4814,2317275.0],["2009-04-30",5.5126,5.6275,5.4934,5.5293,1597050.0],["2009-05-01",5.5197,5.5628,5.4288,5.4767,1851975.0],["2009-05-04",5.515,5.6275,5.4695,5.5796,1838475.0],["2009-05-05",5.5461,5.5628,5.4288,5.491,2155275.0],["2009-05-06",5.5054,5.5437,5.3857,5.4479,1631250.0],["2009-05-07",5.479,5.515,5.3905,5.4336,1423125.0],["2009-05-08",5.4886,5.4958,5.3067,5.3426,2396025.0],["2009-05-11",5.3306,5.4048,5.3067,5.3378,1860750.0],["2009-05-12",5.3618,5.4192,5.3259,5.3474,2097900.0],["2009-05-13",5.3211,5.3642,5.2828,5.3282,1636650.0],["2009-05-14",5.3402,5.436,5.3187,5.3378,1346850.0],["2009-05-15",5.3235,5.3761,5.266,5.3594,1968750.0],["2009-05-18",5.3761,5.4096,5.3115,5.4001,1090350.0],["2009-05-19",5.4048,5.4503,5.3546,5.3809,829575.0],["2009-05-20",5.4072,5.4336,5.3163,5.3474,1505925.0],["2009-05-21",5.3043,5.3378,5.1751,5.1798,2270700.0],["2009-05-22",5.2038,5.2828,5.1894,5.2181,1282500.0],["2009-05-26",5.2038,5.4886,5.2038,5.4862,2513925.0],["2009-05-27",5.266,5.3713,5.0266,5.1774,9454275.0],["2009-05-28",5.2014,5.211,4.9285,4.9788,5594625.0],["2009-05-29",5.0266,5.12,5.0171,5.0673,4387500.0],["2009-06-01",5.0985,5.2899,5.0961,5.2038,2682000.0],["2009-06-02",5.2062,5.2325,5.1535,5.2014,2245950.0],["2009-06-03",5.1798,5.2014,5.1344,5.1918,2127825.0],["2009-06-04",5.1942,5.1966,5.0985,5.1583,2020500.0],["2009-06-05",5.2134,5.2253,5.0865,5.1176,1335600.0],["2009-06-08",5.1344,5.1583,5.0266,5.0673,2040525.0],["2009-06-09",5.0865,5.108,5.0099,5.0482,1458675.0],["2009-06-10",5.0697,5.0817,4.9692,5.0219,1719225.0],["2009-06-11",5.0147,5.1368,5.0147,5.0697,2297475.0],["2009-06-12",5.0386,5.1727,5.0386,5.1463,2196450.0],["2009-06-15",5.1104,5.1104,4.9884,5.0434,1554750.0],["2009-06-16",5.0482,5.0937,4.9812,4.9931,1818225.0],["2009-06-17",5.0137,5.1488,5.004,5.1126,2183400.0],["2009-06-18",5.0981,5.2888,5.0981,5.2357,1819800.0],["2009-06-19",5.2647,5.3395,5.255,5.2647,2664900.0],["2009-06-22",5.2285,5.3299,5.1923,5.3082,2545650.0],["2009-06-23",5.3299,5.4699,5.3009,5.4313,4552425.0],["2009-06-24",5.4892,5.4892,5.4023,5.4385,3372075.0],["2009-06-25",5.4095,5.5206,5.3951,5.5206,2340000.0],["2009-06-26",5.4988,5.5206,5.1175,5.1875,21184650.0],["2009-06-29",5.214,5.3516,5.214,5.2768,3156525.0],["2009-06-30",5.2913,5.3033,5.1971,5.2719,2781000.0],["2009-07-01",5.3202,5.6075,5.3202,5.5737,4281300.0],["2009-07-02",5.5351,5.5737,5.3902,5.4313,1548675.0],["2009-07-06",5.3975,5.4989,5.3661,5.4602,1749600.0],["2009-07-07",5.4457,5.4916,5.383,5.3951,1516500.0],["2009-07-08",5.424,5.4337,5.2768,5.3371,1683000.0],["2009-07-09",5.3806,5.3806,5.1875,5.1971,1655775.0],["2009-07-10",5.2044,5.2478,5.1561,5.2068,999900.0],["2009-07-13",5.2044,5.2985,5.1899,5.2671,1205325.0],["2009-07-14",5.2647,5.3468,5.255,5.3275,1187775.0],["2009-07-15",5.3709,5.4699,5.313,5.4602,1264500.0],["2009-07-16",5.4313,5.4723,5.4071,5.4626,553725.0],["2009-07-17",5.4795,5.482,5.4095,5.482,1054350.0],["2009-07-20",5.4747,5.5351,5.4385,5.5351,1320975.0],["2009-07-21",5.5399,5.5447,5.4313,5.4675,1176975.0],["2009-07-22",5.4747,5.5544,5.4313,5.5037,1465650.0],["2009-07-23",5.5037,5.6002,5.494,5.5857,1259325.0],["2009-07-24",5.5857,5.6364,5.5664,5.6244,891225.0],["2009-07-27",5.6364,5.663,5.5471,5.5616,566100.0],["2009-07-28",5.5592,5.6847,5.5423,5.6509,1457550.0],["2009-07-29",5.6316,5.6895,5.5713,5.6799,1018350.0],["2009-07-30",5.7161,5.762,5.6799,5.6871,568575.0],["2009-07-31",5.6582,5.7427,5.6509,5.704,698850.0],["2009-08-03",5.7089,5.7306,5.6171,5.7185,699975.0],["2009-08-04",5.7113,5.7475,5.6799,5.6968,641475.0],["2009-08-05",5.6847,5.7258,5.6606,5.6751,1165050.0],["2009-08-06",5.7402,5.8078,5.6799,5.774,1096650.0],["2009-08-07",5.8006,5.873,5.7595,5.8706,728550.0],["2009-08-10",5.8223,5.9502,5.8223,5.902,808875.0],["2009-08-11",5.9092,5.9623,5.8827,5.9092,916650.0],["2009-08-12",5.9092,5.9502,5.8392,5.8392,1344150.0],["2009-08-13",5.8875,5.8899,5.7813,5.8151,580725.0],["2009-08-14",5.8271,5.8633,5.7233,5.7595,1050300.0],["2009-08-17",5.7161,5.7716,5.5689,5.6171,2809125.0],["2009-08-18",5.6558,5.7113,5.552,5.6871,3063150.0],["2009-08-19",5.564,5.6364,5.4699,5.5544,3220425.0],["2009-08-20",5.564,5.6413,5.5351,5.5664,1539000.0],["2009-08-21",5.5761,5.7137,5.5761,5.6895,2315250.0],["2009-08-24",5.663,5.7427,5.6316,5.692,883800.0],["2009-08-25",5.692,5.7378,5.6582,5.6895,982575.0],["2009-08-26",5.7306,5.7306,5.593,5.6678,1682550.0],["2009-08-27",5.6895,5.7692,5.634,5.7378,1128600.0],["2009-08-28",5.7499,5.8006,5.7258,5.7933,1093950.0],["2009-08-31",5.7813,5.8078,5.7233,5.7378,1097550.0],["2009-09-01",5.7378,5.803,5.7089,5.7547,2045475.0],["2009-09-02",5.7632,5.7803,5.7219,5.7462,904275.0],["2009-09-03",5.7559,5.8021,5.7122,5.7924,1199025.0],["2009-09-04",5.7827,5.8459,5.7462,5.8362,887850.0],["2009-09-08",5.88,5.9408,5.8362,5.9408,1169550.0],["2009-09-09",5.9553,5.9797,5.9043,5.9602,1299600.0],["2009-09-10",5.9699,6.004,5.9529,5.9967,733050.0],["2009-09-11",6.0186,6.0405,5.9748,6.0234,605475.0],["2009-09-14",5.987,6.0307,5.9724,6.0113,466650.0],["2009-09-15",6.0015,6.0842,5.948,6.0283,2603250.0],["2009-09-16",6.0283,6.1134,6.0186,6.1061,2017800.0],["2009-09-17",6.0794,6.1402,6.0453,6.0794,1354725.0],["2009-09-18",6.1158,6.3347,6.1061,6.3323,2829375.0],["2009-09-21",6.3079,6.3444,6.2496,6.3055,1318950.0],["2009-09-22",6.3469,6.3469,6.2739,6.3104,1144125.0],["2009-09-23",6.3371,6.4028,6.2982,6.3104,1740375.0],["2009-09-24",6.3274,6.3469,6.2788,6.325,1072800.0],["2009-09-25",6.3201,6.4004,6.2934,6.3371,878625.0],["2009-09-28",6.3371,6.4028,6.3225,6.3347,781425.0],["2009-09-29",6.3444,6.3955,6.2861,6.3833,1323000.0],["2009-09-30",6.3833,6.4198,6.3469,6.3931,2075625.0],["2009-10-01",6.3955,6.4174,6.3104,6.3274,1688175.0],["2009-10-02",6.2885,6.3444,6.252,6.3152,1902150.0],["2009-10-05",6.3128,6.3128,6.2277,6.2544,1522125.0],["2009-10-06",6.3006,6.3006,6.2204,6.252,1165500.0],["2009-10-07",6.2496,6.269,6.1085,6.128,1790775.0],["2009-10-08",6.162,6.162,5.931,5.9991,3546900.0],["2009-10-09",6.0113,6.0113,5.8994,5.9432,3237975.0],["2009-10-12",5.9456,5.987,5.897,5.9213,1510875.0],["2009-10-13",5.9237,5.9237,5.7754,5.8678,2126700.0],["2009-10-14",5.9018,5.9091,5.79,5.8094,2200050.0],["2009-10-15",5.7827,5.8362,5.7389,5.7924,1874475.0],["2009-10-16",5.7754,5.8362,5.7486,5.8046,1828575.0],["2009-10-19",5.8021,5.8265,5.7316,5.7608,2759850.0],["2009-10-20",5.7632,5.7803,5.6878,5.7413,1768050.0],["2009-10-21",5.717,5.7681,5.6976,5.6976,1784475.0],["2009-10-22",5.7024,5.7389,5.5809,5.7049,1305225.0],["2009-10-23",5.7,5.7341,5.6465,5.6976,2720250.0],["2009-10-26",5.7122,5.7365,5.6587,5.6903,1616400.0],["2009-10-27",5.683,5.7705,5.6806,5.7243,1656225.0],["2009-10-28",5.7365,5.7973,5.7365,5.7535,2015550.0],["2009-10-29",5.7948,5.7948,5.7341,5.7486,2653650.0],["2009-10-30",5.7486,5.773,5.6781,5.6806,2144475.0],["2009-11-02",5.6781,5.7195,5.6198,5.666,2174400.0],["2009-11-03",5.6635,5.6927,5.5736,5.6903,1545525.0],["2009-11-04",5.6951,5.7438,5.6538,5.7073,1122750.0],["2009-11-05",5.7462,5.7997,5.717,5.7997,1165725.0],["2009-11-06",5.7778,5.8386,5.7511,5.7997,1078200.0],["2009-11-09",5.7973,5.8483,5.7973,5.8483,680625.0],["2009-11-10",5.8265,5.8873,5.7875,5.8021,1733175.0],["2009-11-11",5.4739,5.5079,5.3255,5.4593,8428500.0],["2009-11-12",5.4179,5.486,5.3255,5.3863,3554100.0],["2009-11-13",5.3863,5.4568,5.3377,5.4568,2046150.0],["2009-11-16",5.4739,5.6003,5.4641,5.5541,2151225.0],["2009-11-17",5.5395,5.6125,5.5371,5.576,1118925.0],["2009-11-18",5.5687,5.6173,5.5663,5.5906,999450.0],["2009-11-19",5.5857,5.6027,5.5152,5.5979,1164825.0],["2009-11-20",5.5857,5.6903,5.5687,5.6027,1362375.0],["2009-11-23",5.6295,5.7122,5.6052,5.6416,1087650.0],["2009-11-24",5.6538,5.6538,5.5614,5.6076,1036800.0],["2009-11-25",5.6343,5.6343,5.5687,5.6003,1228500.0],["2009-11-27",5.5322,5.5954,5.503,5.5517,374625.0],["2009-11-30",5.5395,5.6003,5.5395,5.5663,1478025.0],["2009-12-01",5.5687,5.6149,5.5468,5.61,1217475.0],["2009-12-02",5.6284,5.6676,5.6088,5.6554,1620900.0],["2009-12-03",5.6505,5.7166,5.6382,5.6725,1454400.0],["2009-12-04",5.6946,5.7313,5.6407,5.6701,1700325.0],["2009-12-07",5.6921,5.7044,5.6333,5.6603,1287450.0],["2009-12-08",5.6358,5.6701,5.5745,5.6333,861975.0],["2009-12-09",5.648,5.6603,5.5721,5.5721,924300.0],["2009-12-10",5.6039,5.648,5.5941,5.6284,788625.0],["2009-12-11",5.6456,5.7093,5.6211,5.7093,904500.0],["2009-12-14",5.724,5.7411,5.6872,5.7362,856575.0],["2009-12-15",5.7387,5.7926,5.7019,5.7926,1727775.0],["2009-12-16",5.8073,5.8587,5.7926,5.8391,1663650.0],["2009-12-17",5.8122,5.8146,5.746,5.7632,948600.0],["2009-12-18",5.7803,5.8048,5.7509,5.8048,1376100.0],["2009-12-21",5.8367,5.8808,5.7926,5.8269,965925.0],["2009-12-22",5.8195,5.8832,5.773,5.8832,1384425.0],["2009-12-23",5.8734,5.8857,5.8342,5.8514,1431675.0],["2009-12-24",5.871,5.8759,5.8489,5.8734,204300.0],["2009-12-28",5.8783,5.9053,5.8489,5.8906,893025.0],["2009-12-29",5.8832,5.9323,5.8489,5.8661,974925.0],["2009-12-30",5.8612,5.8979,5.8269,5.8514,742950.0],["2009-12-31",5.8636,5.8832,5.822,5.822,654525.0],["2010-01-04",5.8293,5.8661,5.8195,5.8636,782550.0],["2010-01-05",5.8955,5.9494,5.8465,5.9298,1314450.0],["2010-01-06",5.9347,6.0009,5.9175,5.996,1335825.0],["2010-01-07",5.9739,6.1258,5.9543,6.0768,2205000.0],["2010-01-08",6.067,6.0842,6.0254,6.0842,566325.0],["2010-01-11",6.116,6.1405,6.0523,6.0572,981225.0],["2010-01-12",6.0572,6.1332,6.0303,6.0793,565200.0],["2010-01-13",6.094,6.1601,6.094,6.1503,863775.0],["2010-01-14",6.1283,6.1675,6.1038,6.1552,818325.0],["2010-01-15",6.1356,6.1503,6.0989,6.1234,783450.0],["2010-01-19",6.1111,6.1724,6.0891,6.1381,1047150.0],["2010-01-20",6.1307,6.1552,6.0646,6.143,851625.0],["2010-01-21",6.1577,6.1969,6.1013,6.1258,1077525.0],["2010-01-22",6.1209,6.1381,6.0009,6.0033,1722600.0],["2010-01-25",6.0425,6.0425,5.9127,5.9715,1443600.0],["2010-01-26",5.9617,5.9617,5.844,5.9225,1747125.0],["2010-01-27",5.9004,5.9396,5.8416,5.8808,1791225.0],["2010-01-28",5.9004,5.9421,5.8514,5.9053,1056600.0],["2010-01-29",5.92,6.045,5.8759,5.9519,1637325.0],["2010-02-01",6.0033,6.165,5.9666,6.1552,2157525.0],["2010-02-02",6.1528,6.2483,6.1185,6.1503,1353825.0],["2010-02-03",6.1283,6.2091,6.0646,6.1699,1846350.0],["2010-02-04",6.1332,6.1479,5.9249,5.9396,2639700.0],["2010-02-05",5.9494,5.9911,5.871,5.9764,3605400.0],["2010-02-08",5.9739,6.1283,5.9739,6.0376,1957500.0],["2010-02-09",6.0866,6.1552,6.0254,6.1283,1212975.0],["2010-02-10",6.1258,6.143,6.067,6.116,524025.0],["2010-02-11",6.0915,6.1895,6.0548,6.1797,1167300.0],["2010-02-12",6.1626,6.2361,6.1626,6.2165,2305125.0],["2010-02-16",6.2263,6.2581,6.1503,6.2483,1714500.0],["2010-02-17",6.2729,6.3072,6.2434,6.3072,1043325.0],["2010-02-18",6.3145,6.3758,6.3072,6.3219,1058400.0],["2010-02-19",6.3317,6.4762,6.3219,6.4762,1304775.0],["2010-02-22",6.4787,6.535,6.366,6.3733,1685250.0],["2010-02-23",6.3807,6.4125,6.2827,6.3072,1479150.0],["2010-02-24",6.3268,6.3537,6.2606,6.3219,1210725.0],["2010-02-25",6.2655,6.3317,6.2336,6.3145,1444950.0],["2010-02-26",6.3404,6.3873,6.2713,6.2886,1085175.0],["2010-03-01",6.2713,6.3675,6.2689,6.3503,1014300.0],["2010-03-02",6.3725,6.4268,6.3552,6.3675,971325.0],["2010-03-03",6.3601,6.3725,6.3059,6.333,1016100.0],["2010-03-04",6.3305,6.333,6.2664,6.3083,1174050.0],["2010-03-05",6.3182,6.3577,6.2787,6.3453,1334025.0],["2010-03-08",6.3577,6.3577,6.2442,6.2541,1867275.0],["2010-03-09",6.2368,6.2763,6.1381,6.1504,2644650.0],["2010-03-10",6.148,6.1726,6.0641,6.1677,1649700.0],["2010-03-11",6.1332,6.2787,6.106,6.2491,1522575.0],["2010-03-12",6.2516,6.2713,6.2245,6.2393,1122075.0],["2010-03-15",6.2516,6.2516,6.1874,6.2097,1079775.0],["2010-03-16",6.2343,6.2442,6.2097,6.2319,1467000.0],["2010-03-17",6.2417,6.2417,6.2023,6.2146,1226250.0],["2010-03-18",6.222,6.2935,6.222,6.2713,1596825.0],["2010-03-19",6.2861,6.3231,6.2639,6.2861,1398600.0],["2010-03-22",6.2787,6.2787,6.2245,6.259,936000.0],["2010-03-23",6.2467,6.3133,6.2097,6.3034,1308825.0],["2010-03-24",6.2837,6.3207,6.2713,6.3009,1067850.0],["2010-03-25",6.3305,6.3305,6.2195,6.2195,1129950.0],["2010-03-26",6.222,6.2343,6.1973,6.2343,802800.0],["2010-03-29",6.2442,6.2689,6.1899,6.2097,1075950.0],["2010-03-30",6.1998,6.2245,6.1677,6.1973,1011150.0],["2010-03-31",6.1949,6.1949,6.0962,6.1036,1106100.0],["2010-04-01",6.1356,6.1751,6.0641,6.0912,1482075.0],["2010-04-05",6.0937,6.106,6.0468,6.0666,1683675.0],["2010-04-06",6.0666,6.1036,6.0542,6.0888,1208925.0],["2010-04-07",6.0863,6.1036,6.0345,6.0715,1229850.0],["2010-04-08",6.0518,6.1134,6.0296,6.0962,800100.0],["2010-04-09",6.1085,6.1825,6.0641,6.1726,1112850.0],["2010-04-12",6.1628,6.2171,6.1504,6.2171,1291950.0],["2010-04-13",6.2171,6.2837,6.1973,6.259,1201275.0],["2010-04-14",6.2738,6.2738,6.2072,6.2664,1092600.0],["2010-04-15",6.2442,6.2516,6.1948,6.2294,578475.0],["2010-04-16",6.2121,6.2763,6.18,6.2689,863550.0],["2010-04-19",6.2442,6.2812,6.2294,6.2713,519525.0],["2010-04-20",6.2812,6.2886,6.2417,6.2689,500850.0],["2010-04-21",6.2738,6.2738,6.2393,6.2639,376875.0],["2010-04-22",6.2368,6.3256,6.2294,6.3207,673875.0],["2010-04-23",6.3552,6.3651,6.2615,6.3601,720000.0],["2010-04-26",6.3231,6.4268,6.3231,6.407,797175.0],["2010-04-27",6.4021,6.4169,6.3601,6.3823,1204200.0],["2010-04-28",6.3774,6.4317,6.3256,6.4046,1558125.0],["2010-04-29",6.4194,6.481,6.4095,6.481,1141200.0],["2010-04-30",6.486,6.5624,6.486,6.5032,1190925.0],["2010-05-03",6.5008,6.5526,6.4736,6.5304,1502775.0],["2010-05-04",6.4786,6.5501,6.412,6.5304,1042875.0],["2010-05-05",6.5279,6.6192,6.4761,6.6143,1615725.0],["2010-05-06",6.6118,6.671,6.3133,6.4218,3856950.0],["2010-05-07",6.4144,6.486,6.3824,6.3972,2709450.0],["2010-05-10",6.6389,6.8042,6.444,6.5279,1117575.0],["2010-05-11",6.4958,6.6611,6.4687,6.6414,934875.0],["2010-05-12",6.6661,6.671,6.5452,6.56,989775.0],["2010-05-13",6.5402,6.6167,6.5156,6.5748,2135700.0],["2010-05-14",6.56,6.5723,6.444,6.4564,1047375.0],["2010-05-17",6.4736,6.5846,6.4613,6.5772,1949400.0],["2010-05-18",6.6241,6.7129,6.6069,6.6661,2498625.0],["2010-05-19",6.6685,6.6759,6.5328,6.5476,1994175.0],["2010-05-20",6.4687,6.4909,6.3799,6.3922,2503125.0],["2010-05-21",6.3552,6.4046,6.2935,6.3725,2654100.0],["2010-05-24",6.3281,6.4564,6.3182,6.4144,1212075.0],["2010-05-25",6.3182,6.5106,6.3182,6.3626,4014450.0],["2010-05-26",6.3725,6.3996,6.2047,6.2146,2600775.0],["2010-05-27",6.3009,6.3355,6.1381,6.2269,2199600.0],["2010-05-28",6.1924,6.2047,6.0937,6.0962,2543625.0],["2010-06-01",6.0764,6.0912,5.9901,6.0098,2720250.0],["2010-06-02",6.0123,6.1134,6.0024,6.1134,2060775.0],["2010-06-03",6.106,6.1356,6.0666,6.1134,1997550.0],["2010-06-04",6.0518,6.1726,6.0024,6.106,2739825.0],["2010-06-07",6.1184,6.2171,6.106,6.106,1500750.0],["2010-06-08",6.0962,6.1628,6.069,6.1356,1200375.0],["2010-06-09",6.143,6.2097,6.111,6.1307,2363400.0],["2010-06-10",6.1825,6.1998,6.106,6.1233,1448325.0],["2010-06-11",6.0912,6.1652,6.0764,6.1504,643950.0],["2010-06-14",6.1949,6.2121,6.1603,6.1899,616500.0],["2010-06-15",6.2368,6.2689,6.1998,6.2689,998100.0],["2010-06-16",6.2838,6.3584,6.2142,6.3087,1404675.0],["2010-06-17",6.3285,6.3658,6.3012,6.3285,904275.0],["2010-06-18",6.331,6.331,6.2788,6.2888,1053900.0],["2010-06-21",6.3335,6.3435,6.2539,6.2689,945900.0],["2010-06-22",6.2689,6.3186,6.1644,6.1669,1421550.0],["2010-06-23",6.1619,6.1619,6.0351,6.0376,1333350.0],["2010-06-24",6.0127,6.065,5.9904,6.0152,1583100.0],["2010-06-25",6.0849,6.1147,6.0078,6.0774,3608775.0],["2010-06-28",6.0998,6.1719,6.0799,6.147,1138500.0],["2010-06-29",6.1023,6.1346,6.0575,6.1023,1272825.0],["2010-06-30",6.0873,6.1371,6.055,6.0749,1228725.0],["2010-07-01",6.0699,6.0699,5.8884,5.9854,1703700.0],["2010-07-02",6.0202,6.0202,5.958,5.9904,850275.0],["2010-07-06",6.0028,6.1147,5.9928,6.1147,1623375.0],["2010-07-07",6.1296,6.1967,6.1072,6.1943,940275.0],["2010-07-08",6.2216,6.2738,6.2142,6.2515,1278675.0],["2010-07-09",6.2614,6.2763,6.2316,6.2539,568800.0],["2010-07-12",6.2539,6.2539,6.1918,6.2092,863550.0],["2010-07-13",6.2316,6.2539,6.1694,6.1719,1075725.0],["2010-07-14",6.152,6.1619,6.1122,6.1371,631125.0],["2010-07-15",6.1495,6.1744,6.0401,6.152,1302075.0],["2010-07-16",6.152,6.152,6.0475,6.055,945000.0],["2010-07-19",6.0824,6.1445,6.0525,6.1023,842625.0],["2010-07-20",6.0799,6.1072,6.0078,6.1047,595125.0],["2010-07-21",6.0998,6.1023,5.963,5.9705,936450.0],["2010-07-22",6.0152,6.0227,5.9605,6.0227,1057275.0],["2010-07-23",6.0227,6.0674,5.9854,6.0674,1328850.0],["2010-07-26",6.0849,6.1545,6.06,6.1296,955575.0],["2010-07-27",6.1644,6.1694,6.1271,6.1495,1224225.0],["2010-07-28",6.152,6.157,6.0699,6.0848,961875.0],["2010-07-29",6.1072,6.1197,6.0028,6.0301,1024200.0],["2010-07-30",5.9754,6.0476,5.9705,6.0252,1168875.0],["2010-08-02",6.0848,6.0898,6.0127,6.0301,954450.0],["2010-08-03",6.0177,6.1072,5.9953,6.055,1051200.0],["2010-08-04",6.0824,6.1097,6.0476,6.1023,596250.0],["2010-08-05",6.06,6.06,5.8436,5.8536,2743875.0],["2010-08-06",5.8262,5.8337,5.7119,5.8238,2427525.0],["2010-08-09",5.8511,5.9207,5.8039,5.9058,1562625.0],["2010-08-10",5.8436,5.9779,5.8362,5.9332,1471725.0],["2010-08-11",5.8834,5.9232,5.8412,5.8412,1202850.0],["2010-08-12",5.8262,5.9481,5.7889,5.9381,1135800.0],["2010-08-13",5.9406,6.0127,5.9133,5.968,939375.0],["2010-08-16",5.968,6.1122,5.9282,6.0625,1656000.0],["2010-08-17",6.0998,6.1893,6.0451,6.1769,1151550.0],["2010-08-18",6.1445,6.234,6.142,6.2092,2056725.0],["2010-08-19",6.2092,6.4827,6.0774,6.4081,3914775.0],["2010-08-20",6.4106,6.5026,6.3335,6.4205,1459125.0],["2010-08-23",6.4255,6.4877,6.4007,6.4131,921375.0],["2010-08-24",6.3957,6.4181,6.336,6.3957,903600.0],["2010-08-25",6.3559,6.4255,6.336,6.4255,882225.0],["2010-08-26",6.428,6.428,6.3559,6.3833,1002825.0],["2010-08-27",6.4007,6.4355,6.3459,6.4205,1146825.0],["2010-08-30",6.4206,6.4802,6.3882,6.3882,968400.0],["2010-08-31",6.3957,6.4429,6.3559,6.4255,1225125.0],["2010-09-01",6.4777,6.4827,6.4081,6.4579,678150.0],["2010-09-02",6.4954,6.4954,6.4278,6.4779,794250.0],["2010-09-03",6.523,6.523,6.4228,6.4578,579825.0],["2010-09-07",6.4578,6.4729,6.3977,6.4203,620325.0],["2010-09-08",6.3877,6.4403,6.3777,6.4027,1086300.0],["2010-09-09",6.4403,6.4403,6.3501,6.3852,936225.0],["2010-09-10",6.3777,6.4002,6.3576,6.3802,678600.0],["2010-09-13",6.3501,6.3576,6.2473,6.325,1498275.0],["2010-09-14",6.305,6.3275,6.2549,6.2774,1306575.0],["2010-09-15",6.2774,6.3025,6.2599,6.2624,1577025.0],["2010-09-16",6.2599,6.2749,6.2223,6.2323,1652175.0],["2010-09-17",6.2223,6.2624,6.1722,6.2173,1617075.0],["2010-09-20",6.2248,6.2799,6.2198,6.2624,1062900.0],["2010-09-21",6.2799,6.3175,6.2448,6.2699,1168650.0],["2010-09-22",6.2724,6.3125,6.2574,6.2649,875925.0],["2010-09-23",6.2524,6.2524,6.1596,6.1647,1592550.0],["2010-09-24",6.1897,6.1997,6.1396,6.1897,1111050.0],["2010-09-27",6.1872,6.1947,6.122,6.1496,1420650.0],["2010-09-28",6.1446,6.1872,6.0945,6.1571,1007100.0],["2010-09-29",6.1371,6.2348,6.1371,6.1747,957375.0],["2010-09-30",6.1947,6.2674,6.1621,6.2248,1271700.0],["2010-10-01",6.2273,6.2925,6.2073,6.2373,945675.0],["2010-10-04",6.2474,6.3877,6.2173,6.3175,1693800.0],["2010-10-05",6.3526,6.4178,6.3075,6.3651,1989450.0],["2010-10-06",6.3752,6.4478,6.3676,6.3977,1164375.0],["2010-10-07",6.3701,6.4127,6.3526,6.3902,1091475.0],["2010-10-08",6.3902,6.4102,6.3701,6.3777,810000.0],["2010-10-11",6.3651,6.3802,6.3401,6.3551,620550.0],["2010-10-12",6.3351,6.3351,6.0769,6.1145,4640850.0],["2010-10-13",6.1195,6.1797,6.1045,6.1596,2869200.0],["2010-10-14",6.1647,6.2173,6.1496,6.1747,879750.0],["2010-10-15",6.1997,6.2499,6.1621,6.1847,1106550.0],["2010-10-18",6.1847,6.2649,6.1747,6.2398,1277325.0],["2010-10-19",6.2173,6.2499,6.1296,6.1647,822600.0],["2010-10-20",6.1847,6.2173,6.1596,6.1847,538200.0],["2010-10-21",6.2047,6.2323,6.1396,6.1797,654075.0],["2010-10-22",6.1972,6.2047,6.1346,6.1772,684900.0],["2010-10-25",6.1997,6.2273,6.1747,6.1847,605250.0],["2010-10-26",6.1697,6.1822,6.1221,6.1647,666900.0],["2010-10-27",6.1371,6.2022,6.1195,6.1947,669600.0],["2010-10-28",6.2098,6.2499,6.2098,6.2323,723375.0],["2010-10-29",6.2022,6.4052,6.2022,6.3852,1446075.0],["2010-11-01",6.3852,6.4178,6.3426,6.3777,708075.0],["2010-11-02",6.3902,6.4303,6.3802,6.3952,746325.0],["2010-11-03",6.4052,6.4403,6.3676,6.4127,654750.0],["2010-11-04",6.4553,6.4729,6.4178,6.4403,744300.0],["2010-11-05",6.4353,6.4629,6.3977,6.4228,766125.0],["2010-11-08",6.4278,6.4954,6.3977,6.4854,690075.0],["2010-11-09",6.4904,6.5556,6.4704,6.4854,921150.0],["2010-11-10",6.4854,6.4854,6.3676,6.4228,1697850.0],["2010-11-11",6.3852,6.5806,6.2022,6.5581,2973825.0],["2010-11-12",6.523,6.5556,6.4779,6.5004,1180575.0],["2010-11-15",6.5004,6.543,6.4879,6.4979,925200.0],["2010-11-16",6.4804,6.4954,6.4152,6.4679,705375.0],["2010-11-17",6.4829,6.513,6.4578,6.4954,559575.0],["2010-11-18",6.5355,6.5456,6.4879,6.5255,533925.0],["2010-11-19",6.523,6.5581,6.4904,6.5405,1982700.0],["2010-11-22",6.513,6.5556,6.4904,6.5255,855225.0],["2010-11-23",6.4303,6.5005,6.3726,6.4929,1582200.0],["2010-11-24",6.5005,6.5556,6.5005,6.5481,986625.0],["2010-11-26",6.528,6.5756,6.523,6.5556,306900.0],["2010-11-29",6.533,6.5405,6.4654,6.5155,1096425.0],["2010-11-30",6.4779,6.6107,6.4779,6.5656,1992600.0],["2010-12-01",6.6363,6.659,6.5555,6.558,1703925.0],["2010-12-02",6.5757,6.6742,6.5656,6.6691,792450.0],["2010-12-03",6.6616,6.6893,6.6515,6.6818,464175.0],["2010-12-06",6.6666,6.6792,6.5454,6.5454,1362825.0],["2010-12-07",6.5959,6.6262,6.5732,6.5984,818775.0],["2010-12-08",6.5984,6.654,6.5252,6.5505,1393200.0],["2010-12-09",6.5555,6.5606,6.3863,6.4141,2547000.0],["2010-12-10",6.4116,6.4343,6.3787,6.4217,1743075.0],["2010-12-13",6.4747,6.4747,6.3636,6.3989,2182050.0],["2010-12-14",6.4166,6.606,6.4141,6.601,2051100.0],["2010-12-15",6.601,6.7373,6.5883,6.6666,1260000.0],["2010-12-16",6.6616,6.7853,6.6489,6.76,1442025.0],["2010-12-17",6.7853,6.904,6.7651,6.7878,2362500.0],["2010-12-20",6.8181,6.8282,6.7348,6.7373,933075.0],["2010-12-21",6.76,6.76,6.6515,6.6641,711000.0],["2010-12-22",6.6641,6.7373,6.6338,6.7247,608175.0],["2010-12-23",6.7146,6.8308,6.7121,6.7701,908775.0],["2010-12-27",6.7575,6.7777,6.707,6.7146,668475.0],["2010-12-28",6.7297,6.8181,6.707,6.8131,868725.0],["2010-12-29",6.7954,6.8434,6.7929,6.8232,686025.0],["2010-12-30",6.8308,6.851,6.803,6.8207,330975.0],["2010-12-31",6.803,6.8611,6.7828,6.7954,598725.0],["2011-01-03",6.808,6.8207,6.76,6.7676,778950.0],["2011-01-04",6.7702,6.7853,6.6136,6.6186,910800.0],["2011-01-05",6.6136,6.6439,6.5277,6.5909,1227150.0],["2011-01-06",6.5833,6.601,6.5378,6.553,740475.0],["2011-01-07",6.6565,6.6818,6.5808,6.6186,2356200.0],["2011-01-10",6.6035,6.6616,6.5757,6.606,847350.0],["2011-01-11",6.6313,6.7095,6.6262,6.6464,841050.0],["2011-01-12",6.6742,6.6843,6.5707,6.6237,853875.0],["2011-01-13",6.6287,6.6363,6.5833,6.6111,653625.0],["2011-01-14",6.6035,6.6691,6.5429,6.659,979425.0],["2011-01-18",6.6641,6.6818,6.5833,6.6818,1534950.0],["2011-01-19",6.6717,6.7045,6.6136,6.6186,476550.0],["2011-01-20",6.5984,6.7171,6.5858,6.6666,672525.0],["2011-01-21",6.6742,6.6944,6.6161,6.659,489150.0],["2011-01-24",6.6717,6.7146,6.659,6.6616,988650.0],["2011-01-25",6.654,6.7045,6.6237,6.6792,637425.0],["2011-01-26",6.6919,6.6919,6.5479,6.5757,1094850.0],["2011-01-27",6.558,6.5707,6.3535,6.3661,1967400.0],["2011-01-28",6.3636,6.404,6.3156,6.3459,957600.0],["2011-01-31",6.3636,6.404,6.3131,6.3712,1284750.0],["2011-02-01",6.3838,6.4217,6.3535,6.3863,849600.0],["2011-02-02",6.3686,6.3939,6.3434,6.3737,881325.0],["2011-02-03",6.3787,6.4469,6.3787,6.4166,829350.0],["2011-02-04",6.4267,6.4898,6.3888,6.4772,915525.0],["2011-02-07",6.4949,6.5176,6.4469,6.4595,786600.0],["2011-02-08",6.2525,6.303,6.0454,6.1439,5024700.0],["2011-02-09",6.1464,6.2247,6.0429,6.2196,3227850.0],["2011-02-10",6.053,6.2929,6.053,6.1792,4182750.0],["2011-02-11",6.1489,6.2752,6.1363,6.2702,2453850.0],["2011-02-14",6.3434,6.5202,6.3282,6.3863,2448000.0],["2011-02-15",6.3737,6.4065,6.2929,6.3106,1082475.0],["2011-02-16",6.3459,6.4595,6.3409,6.4545,1499175.0],["2011-02-17",6.4318,6.601,6.4015,6.5909,1919925.0],["2011-02-18",6.5808,6.6161,6.5227,6.5505,1901700.0],["2011-02-22",6.5303,6.6161,6.452,6.6111,2211525.0],["2011-02-23",6.6111,6.7095,6.5909,6.6843,2265750.0],["2011-02-24",6.6792,6.7171,6.6515,6.6919,1513125.0],["2011-02-25",6.702,6.7878,6.6717,6.7878,1435275.0],["2011-02-28",6.8005,6.8308,6.7121,6.7171,1605825.0],["2011-03-01",6.7502,6.7756,6.6306,6.6408,1874700.0],["2011-03-02",6.6332,6.6433,6.5823,6.6103,1103850.0],["2011-03-03",6.651,6.6713,6.5874,6.6484,1351800.0],["2011-03-04",6.6357,6.6382,6.5237,6.5517,1893825.0],["2011-03-07",6.5848,6.5874,6.483,6.4907,2128725.0],["2011-03-08",6.5085,6.5492,6.4907,6.5212,2423025.0],["2011-03-09",6.511,6.6866,6.483,6.6077,2285550.0],["2011-03-10",6.5975,6.6306,6.5517,6.5695,1369575.0],["2011-03-11",6.5924,6.6739,6.5797,6.6357,1233675.0],["2011-03-14",6.6153,6.6611,6.6052,6.6255,1308375.0],["2011-03-15",6.5594,6.6688,6.4983,6.6382,1208700.0],["2011-03-16",6.6153,6.7146,6.6052,6.6357,1356075.0],["2011-03-17",6.6764,6.6815,6.5746,6.5797,670500.0],["2011-03-18",6.6103,6.684,6.5772,6.6815,1699650.0],["2011-03-21",6.712,6.768,6.6917,6.7171,832275.0],["2011-03-22",6.7171,6.7782,6.6815,6.7604,1212300.0],["2011-03-23",6.7629,6.7934,6.74,6.7553,824850.0],["2011-03-24",6.7629,6.7655,6.6968,6.7426,647100.0],["2011-03-25",6.7375,6.8087,6.7197,6.7934,919575.0],["2011-03-28",6.8087,6.8265,6.7884,6.8062,925875.0],["2011-03-29",6.796,6.9232,6.796,6.913,1454400.0],["2011-03-30",6.9181,6.9639,6.8621,6.9563,1351800.0],["2011-03-31",6.8392,6.9843,6.8265,6.9283,2486925.0],["2011-04-01",6.9283,7.0097,6.9207,6.9945,1647675.0],["2011-04-04",6.9919,7.0453,6.9614,7.0097,928125.0],["2011-04-05",7.0021,7.0275,6.9614,6.9919,756450.0],["2011-04-06",7.0097,7.0835,6.9843,7.0606,1101825.0],["2011-04-07",7.0504,7.0581,6.9792,6.9995,786150.0],["2011-04-08",7.0174,7.0453,6.969,7.0377,1026675.0],["2011-04-11",7.1598,7.2438,7.1191,7.17,1538100.0],["2011-04-12",7.1522,7.2082,7.1166,7.1776,1207350.0],["2011-04-13",7.1929,7.2234,7.1522,7.2184,733500.0],["2011-04-14",7.2158,7.4092,7.1751,7.3965,1822500.0],["2011-04-15",7.3914,7.5517,7.3812,7.5313,4590450.0],["2011-04-18",7.5186,7.5211,7.343,7.4143,1940175.0],["2011-04-19",7.4168,7.4474,7.3634,7.3837,692775.0],["2011-04-20",7.4219,7.4982,7.4016,7.4881,795150.0],["2011-04-21",7.4881,7.5059,7.4168,7.4626,1284075.0],["2011-04-25",7.4346,7.4753,7.1878,7.4524,971100.0],["2011-04-26",7.5313,7.6484,7.516,7.6331,2250000.0],["2011-04-27",7.6509,7.745,7.6331,7.7323,2642175.0],["2011-04-28",7.6992,7.7527,7.6636,7.6789,1671075.0],["2011-04-29",7.6662,7.7908,7.6636,7.7756,843750.0],["2011-05-02",7.7883,7.8087,7.6942,7.7527,991125.0],["2011-05-03",7.8061,7.8494,7.7476,7.8366,1455300.0],["2011-05-04",7.8086,7.8315,7.6305,7.6484,1721700.0],["2011-05-05",7.6458,7.7298,7.5695,7.6738,1278450.0],["2011-05-06",7.7374,7.7959,7.6305,7.656,1005525.0],["2011-05-09",7.6458,7.6687,7.6102,7.6484,1136250.0],["2011-05-10",7.6763,7.74,7.6382,7.6967,1211625.0],["2011-05-11",7.7043,7.7221,7.6814,7.7094,1077075.0],["2011-05-12",7.7145,7.9511,7.684,7.8799,1845000.0],["2011-05-13",7.8824,7.8952,7.7807,7.8519,890775.0],["2011-05-16",7.8341,7.9511,7.7883,7.9282,958500.0],["2011-05-17",7.8875,7.9868,7.8723,7.9206,1227825.0],["2011-05-18",7.9181,7.9868,7.8519,7.9079,2331450.0],["2011-05-19",7.941,8.5058,7.9206,8.1369,4488975.0],["2011-05-20",8.1445,8.1649,8.0631,8.114,2219625.0],["2011-05-23",8.058,8.2107,8.0326,8.1725,1675800.0],["2011-05-24",8.1979,8.2921,8.1699,8.2641,1547550.0],["2011-05-25",8.2819,8.3073,8.2107,8.2768,1386000.0],["2011-05-26",8.2437,8.3684,8.231,8.3302,1086300.0],["2011-05-27",8.3582,8.4244,8.3404,8.3506,1156950.0],["2011-05-31",8.4117,8.4905,8.3735,8.4804,5120550.0],["2011-06-01",8.4727,8.5033,8.4015,8.4142,1597950.0],["2011-06-02",8.4371,8.4626,8.0987,8.1471,3020850.0],["2011-06-03",8.1063,8.142,8.0224,8.0427,2313675.0],["2011-06-06",8.0326,8.142,8.0326,8.1191,2684250.0],["2011-06-07",8.114,8.1598,8.0351,8.1038,1351125.0],["2011-06-08",8.1102,8.1973,8.0359,8.164,974475.0],["2011-06-09",8.1538,8.2486,8.1281,8.2178,829575.0],["2011-06-10",8.2127,8.2409,8.082,8.0923,896850.0],["2011-06-13",8.1128,8.2153,8.0359,8.1512,800100.0],["2011-06-14",8.1948,8.2358,8.0897,8.2153,868950.0],["2011-06-15",8.1589,8.2127,8.0564,8.1,839700.0],["2011-06-16",8.0743,8.1794,8.0692,8.1589,785925.0],["2011-06-17",8.2025,8.2588,8.1768,8.2306,1408950.0],["2011-06-20",8.2101,8.3101,8.1896,8.2563,767250.0],["2011-06-21",8.2716,8.3665,8.2665,8.3229,807750.0],["2011-06-22",8.3178,8.3511,8.2716,8.2768,714375.0],["2011-06-23",8.2255,8.2281,8.1102,8.2101,1225125.0],["2011-06-24",8.2281,8.3639,8.2025,8.3357,3733200.0],["2011-06-27",8.3908,8.4523,8.3293,8.3562,1422600.0],["2011-06-28",8.3524,8.483,8.2793,8.4792,1495200.0],["2011-06-29",8.4946,8.5407,8.4485,8.5138,1091850.0],["2011-06-30",8.5369,8.5984,8.4715,8.4715,1093950.0],["2011-07-01",8.4792,8.5561,8.3908,8.5522,1454400.0],["2011-07-05",8.583,8.6406,8.4907,8.5984,1103400.0],["2011-07-06",8.6214,8.6944,8.5868,8.6714,1121700.0],["2011-07-07",8.7098,8.8098,8.6599,8.8059,1390500.0],["2011-07-08",8.7598,8.7867,8.6329,8.6868,988350.0],["2011-07-11",8.6445,8.7252,8.6176,8.6906,1044750.0],["2011-07-12",8.6906,8.8059,8.6675,8.729,917850.0],["2011-07-13",8.7675,8.829,8.7252,8.7598,723300.0],["2011-07-14",8.7867,8.829,8.6868,8.7367,946050.0],["2011-07-15",8.7483,8.8405,8.6675,8.8251,1101300.0],["2011-07-18",8.7905,8.8136,8.6714,8.7214,929400.0],["2011-07-19",8.7175,8.852,8.7175,8.8021,1314300.0],["2011-07-20",8.8136,8.829,8.7021,8.7329,582150.0],["2011-07-21",8.7636,8.8751,8.7444,8.829,784950.0],["2011-07-22",8.8444,8.8905,8.7905,8.7944,919350.0],["2011-07-25",8.7329,8.8328,8.7175,8.7214,1401150.0],["2011-07-26",8.7406,8.7713,8.6675,8.7175,1475850.0],["2011-07-27",8.6752,8.706,8.5561,8.5714,1486050.0],["2011-07-28",8.5714,8.6829,8.4523,8.4677,1280250.0],["2011-07-29",8.4062,8.4638,8.3677,8.4254,1318650.0],["2011-08-01",8.4907,8.5407,8.3831,8.46,1263750.0],["2011-08-02",8.4484,8.5253,8.3639,8.3754,1244550.0],["2011-08-03",8.3754,8.387,8.2025,8.3255,1310550.0],["2011-08-04",8.2678,8.36,7.9834,7.991,1632150.0],["2011-08-05",8.0218,8.1717,7.8565,8.091,2358150.0],["2011-08-08",7.918,8.0602,7.7489,7.7566,2216100.0],["2011-08-09",7.7989,8.0487,7.6836,8.0372,2824500.0],["2011-08-10",7.9334,8.0487,7.8834,7.9026,1223250.0],["2011-08-11",7.9142,7.9949,7.8335,7.9065,2584500.0],["2011-08-12",7.9641,7.9757,7.8296,7.918,1669650.0],["2011-08-15",7.9641,8.287,7.9565,8.264,1488300.0],["2011-08-16",8.2255,8.2639,8.114,8.1909,1397400.0],["2011-08-17",7.4952,7.6874,7.2223,7.4106,6045750.0],["2011-08-18",7.3261,7.3607,7.2031,7.2377,3510300.0],["2011-08-19",7.1685,7.2185,7.0224,7.034,2935650.0],["2011-08-22",7.1262,7.1954,7.0224,7.0609,2376900.0],["2011-08-23",7.0878,7.2761,7.0224,7.2723,2082300.0],["2011-08-24",7.2569,7.2569,7.0878,7.0993,2034900.0],["2011-08-25",7.1454,7.1839,6.984,6.9878,2417100.0],["2011-08-26",6.9878,7.1377,6.9187,7.1262,1468200.0],["2011-08-29",7.1877,7.2915,7.1685,7.2877,1122600.0],["2011-08-30",7.2915,7.3645,7.2377,7.3184,2261100.0],["2011-08-31",7.3649,7.4075,7.3223,7.3804,1476900.0],["2011-09-01",7.3804,7.5547,7.3571,7.361,2660850.0],["2011-09-02",7.2874,7.3494,7.2293,7.2293,776550.0],["2011-09-06",7.0937,7.2487,7.055,7.2332,1538550.0],["2011-09-07",7.3029,7.3029,7.1983,7.2719,1567050.0],["2011-09-08",7.2138,7.3184,7.1634,7.2564,1440450.0],["2011-09-09",7.2099,7.2293,7.0627,7.1169,1147350.0],["2011-09-12",7.055,7.1324,7.0123,7.0937,926550.0],["2011-09-13",7.1247,7.1983,7.0937,7.1441,1239300.0],["2011-09-14",7.1596,7.2409,7.0666,7.1828,1257150.0],["2011-09-15",7.2487,7.2487,7.1014,7.1867,1233900.0],["2011-09-16",7.2138,7.2758,7.2022,7.2215,1068300.0],["2011-09-19",7.1208,7.1324,7.0666,7.1014,752700.0],["2011-09-20",7.1402,7.1634,7.0511,7.0511,953250.0],["2011-09-21",7.0278,7.2022,6.993,7.0395,1551300.0],["2011-09-22",6.9155,7.2332,6.8922,7.206,1756350.0],["2011-09-23",7.1983,7.299,7.1208,7.2254,1624350.0],["2011-09-26",7.2719,7.3416,7.1634,7.2835,742800.0],["2011-09-27",7.3726,7.6206,7.361,7.4811,1319400.0],["2011-09-28",7.4811,7.5354,7.4075,7.4656,1705650.0],["2011-09-29",7.5547,7.5935,7.4424,7.5857,1430700.0],["2011-09-30",7.5044,7.6322,7.4966,7.5392,1684350.0],["2011-10-03",7.5431,7.5741,7.2797,7.2913,1156200.0],["2011-10-04",7.2603,7.4385,7.0976,7.4308,1256550.0],["2011-10-05",7.4308,7.5586,7.3261,7.5199,897600.0],["2011-10-06",7.4889,7.6632,7.4308,7.6555,1249500.0],["2011-10-07",7.6632,7.7213,7.5431,7.5586,1080000.0],["2011-10-10",7.6555,7.6903,7.5857,7.6865,617100.0],["2011-10-11",7.6632,7.6981,7.6012,7.6555,803400.0],["2011-10-12",7.671,7.7136,7.5973,7.6051,1006350.0],["2011-10-13",7.5819,7.702,7.5741,7.6826,802200.0],["2011-10-14",7.7639,7.7717,7.64,7.6632,717600.0],["2011-10-17",7.6283,7.7019,7.5121,7.5315,1065750.0],["2011-10-18",7.5586,7.6593,7.5237,7.6012,712200.0],["2011-10-19",7.6128,7.6826,7.547,7.5547,583350.0],["2011-10-20",7.5857,7.6245,7.4656,7.5392,738600.0],["2011-10-21",7.5935,7.6865,7.5857,7.6516,613050.0],["2011-10-24",7.6671,7.7678,7.6051,7.7329,1226550.0],["2011-10-25",7.7484,7.7601,7.6051,7.6245,780150.0],["2011-10-26",7.6438,7.6981,7.5354,7.609,843150.0],["2011-10-27",7.7058,7.7872,7.6671,7.7368,768150.0],["2011-10-28",7.7639,7.7639,7.5896,7.6051,940950.0],["2011-10-31",7.5509,8.0041,7.516,7.822,2137200.0],["2011-11-01",7.6826,7.8375,7.6516,7.7794,1293750.0],["2011-11-02",7.8259,7.8879,7.7756,7.8298,1079700.0],["2011-11-03",7.853,8.0158,7.822,7.9344,620250.0],["2011-11-04",7.915,8.0274,7.9073,8.008,787050.0],["2011-11-07",7.9925,8.1126,7.9576,8.0777,797100.0],["2011-11-08",8.1087,8.1746,7.977,8.1475,992700.0],["2011-11-09",8.0468,8.0971,7.8569,7.9112,1197600.0],["2011-11-10",7.8995,8.0235,7.8027,7.9615,1144200.0],["2011-11-11",7.9809,8.1087,7.9383,7.9654,1005300.0],["2011-11-14",7.9228,8.0158,7.8685,8.0158,1828800.0],["2011-11-15",7.977,8.1087,7.915,8.0661,1472400.0],["2011-11-16",8.0351,8.0351,7.884,7.8879,975000.0],["2011-11-17",7.853,7.8918,7.7484,7.7949,933450.0],["2011-11-18",7.7911,7.915,7.7484,7.8066,599550.0],["2011-11-21",7.7523,7.7523,7.6322,7.7329,955950.0],["2011-11-22",7.7368,7.7368,7.578,7.6438,810900.0],["2011-11-23",7.6206,7.6322,7.4617,7.5082,453900.0],["2011-11-25",7.4966,7.547,7.4734,7.4734,217200.0],["2011-11-28",7.6128,7.702,7.578,7.6167,569550.0],["2011-11-29",7.6128,7.6361,7.5547,7.5586,719100.0],["2011-11-30",7.6679,7.7616,7.6406,7.7187,984450.0],["2011-12-01",7.6874,7.7499,7.6601,7.6679,560850.0],["2011-12-02",7.7226,7.7304,7.6094,7.6133,601500.0],["2011-12-05",7.664,7.7187,7.5976,7.6211,870150.0],["2011-12-06",7.6211,7.6835,7.5742,7.6484,578550.0],["2011-12-07",7.6484,7.6601,7.5547,7.6133,762750.0],["2011-12-08",7.5937,7.6289,7.461,7.4883,947850.0],["2011-12-09",7.4922,7.6445,7.4922,7.625,691650.0],["2011-12-12",7.6015,7.6094,7.418,7.4571,728700.0],["2011-12-13",7.5039,7.6172,7.4063,7.4259,654150.0],["2011-12-14",7.4181,7.4532,7.3712,7.3751,496650.0],["2011-12-15",7.4024,7.4649,7.379,7.418,766500.0],["2011-12-16",7.4141,7.4766,7.3556,7.3946,1982700.0],["2011-12-19",7.4298,7.4649,7.2931,7.3126,867000.0],["2011-12-20",7.3907,7.4141,7.3634,7.3712,736650.0],["2011-12-21",7.3712,7.4688,7.3439,7.4298,705000.0],["2011-12-22",7.4571,7.461,7.3517,7.3907,732150.0],["2011-12-23",7.4063,7.461,7.3946,7.4376,657000.0],["2011-12-27",7.4415,7.5039,7.4415,7.461,513150.0],["2011-12-28",7.4766,7.4766,7.3829,7.3868,523650.0],["2011-12-29",7.4102,7.4376,7.3829,7.4024,697200.0],["2011-12-30",7.422,7.4571,7.3985,7.4102,602400.0],["2012-01-03",7.4727,7.5157,7.258,7.3048,1146300.0],["2012-01-04",7.3009,7.3712,7.2267,7.3244,2650800.0],["2012-01-05",7.297,7.3361,7.2267,7.297,2108550.0],["2012-01-06",7.3126,7.3595,7.2463,7.2502,1491900.0],["2012-01-09",7.2736,7.2853,7.1799,7.2033,1063350.0],["2012-01-10",7.2619,7.3868,7.2346,7.3204,1121100.0],["2012-01-11",7.3244,7.4298,7.2931,7.4102,1045350.0],["2012-01-12",7.4376,7.5352,7.4259,7.5039,1332750.0],["2012-01-13",7.4805,7.5313,7.4376,7.4766,905700.0],["2012-01-17",7.5235,7.8592,7.5157,7.8163,1990350.0],["2012-01-18",7.7968,7.8319,7.7811,7.8124,691650.0],["2012-01-19",7.828,7.9568,7.8085,7.9139,967050.0],["2012-01-20",7.8905,7.8983,7.7772,7.8007,858900.0],["2012-01-23",7.789,7.8358,7.7421,7.7577,721950.0],["2012-01-24",7.7577,7.7772,7.7187,7.7343,918450.0],["2012-01-25",7.7343,7.8124,7.7148,7.746,800400.0],["2012-01-26",7.7538,7.8592,7.7226,7.8241,1312650.0],["2012-01-27",7.8085,7.8085,7.7031,7.7421,534900.0],["2012-01-30",7.7187,7.7265,7.6015,7.6328,747000.0],["2012-01-31",7.664,7.664,7.5313,7.5547,742350.0],["2012-02-01",7.5664,7.6172,7.5508,7.582,828450.0],["2012-02-02",7.5976,7.6172,7.5547,7.5664,692400.0],["2012-02-03",7.625,7.6328,7.5547,7.5781,950400.0],["2012-02-06",7.5469,7.6484,7.5313,7.5937,644250.0],["2012-02-07",7.6015,7.6211,7.5586,7.5625,884550.0],["2012-02-08",7.5586,7.5859,7.4766,7.5274,960000.0],["2012-02-09",7.5274,7.6523,7.5039,7.6523,1011000.0],["2012-02-10",7.4063,7.5039,7.2228,7.379,2705850.0],["2012-02-13",7.4063,7.4141,7.297,7.3361,1408650.0],["2012-02-14",7.3165,7.3322,7.2619,7.3283,747900.0],["2012-02-15",7.3673,7.4141,7.3165,7.379,750600.0],["2012-02-16",7.3634,7.4493,7.3361,7.4337,673800.0],["2012-02-17",7.4649,7.4649,7.3868,7.4024,957750.0],["2012-02-21",7.4024,7.5508,7.3985,7.4961,889800.0],["2012-02-22",7.4844,7.5078,7.422,7.5,611550.0],["2012-02-23",7.5157,7.6367,7.5,7.6055,971100.0],["2012-02-24",7.625,7.625,7.5274,7.6015,492300.0],["2012-02-27",7.5703,7.6172,7.5157,7.5859,635700.0],["2012-02-28",7.5742,7.6133,7.5196,7.5391,828450.0],["2012-02-29",7.5586,7.5742,7.4571,7.4727,1062300.0],["2012-03-01",7.4766,7.6796,7.4571,7.6484,1826550.0],["2012-03-02",7.6406,7.6406,7.5274,7.6015,1302900.0],["2012-03-05",7.6016,7.7382,7.5859,7.7226,1249800.0],["2012-03-06",7.6835,7.7226,7.6133,7.6367,1268550.0],["2012-03-07",7.6288,7.7114,7.5423,7.68,933600.0],["2012-03-08",7.7272,7.735,7.6209,7.6328,787200.0],["2012-03-09",7.6328,7.735,7.5973,7.7193,503250.0],["2012-03-12",7.7114,7.8137,7.7075,7.8059,695250.0],["2012-03-13",7.8137,7.857,7.7587,7.8059,858450.0],["2012-03-14",7.8177,7.8255,7.7311,7.7744,802350.0],["2012-03-15",7.7744,7.9082,7.7547,7.9003,646200.0],["2012-03-16",7.8767,7.9514,7.8728,7.9278,882000.0],["2012-03-19",7.9239,7.9239,7.8373,7.8846,594300.0],["2012-03-20",7.8767,7.9908,7.8767,7.9632,594150.0],["2012-03-21",7.9593,8.0144,7.8924,7.9908,586200.0],["2012-03-22",7.9396,7.9947,7.9082,7.9475,610950.0],["2012-03-23",7.9672,7.9711,7.9239,7.9396,582300.0],["2012-03-26",7.9987,8.0655,7.975,8.0419,768450.0],["2012-03-27",8.0262,8.1009,8.0223,8.0262,1369500.0],["2012-03-28",8.0341,8.0341,7.9042,7.9396,2099400.0],["2012-03-29",7.9239,8.0577,7.916,8.0105,1792950.0],["2012-03-30",8.0655,8.0891,8.0144,8.0144,908400.0],["2012-04-02",8.0065,8.1639,7.9868,8.1206,1393500.0],["2012-04-03",8.1403,8.3803,8.1364,8.2977,1783200.0],["2012-04-04",8.2347,8.2977,8.2268,8.2623,1746000.0],["2012-04-05",8.2583,8.2819,8.1993,8.2662,1174800.0],["2012-04-09",8.1796,8.2741,8.1639,8.2623,768900.0],["2012-04-10",8.2623,8.2662,8.0852,8.1285,1086900.0],["2012-04-11",8.1796,8.2072,8.1009,8.1285,686100.0],["2012-04-12",8.1639,8.2229,8.1206,8.2032,540750.0],["2012-04-13",8.1718,8.2623,8.1521,8.1875,743400.0],["2012-04-16",8.215,8.2898,8.1757,8.2268,598500.0],["2012-04-17",8.2387,8.3567,8.2387,8.337,558750.0],["2012-04-18",8.2977,8.3252,8.2544,8.3134,514650.0],["2012-04-19",8.3016,8.3685,8.2701,8.3331,555450.0],["2012-04-20",8.3724,8.4432,8.3488,8.4196,603750.0],["2012-04-23",8.3291,8.3449,8.2583,8.3134,582300.0],["2012-04-24",8.3134,8.396,8.3095,8.3842,626100.0],["2012-04-25",8.4275,8.5141,8.4,8.4275,924900.0],["2012-04-26",8.4432,8.4944,8.4236,8.455,488400.0],["2012-04-27",8.4865,8.5219,8.4432,8.4786,563250.0],["2012-04-30",8.459,8.4747,8.4,8.4393,562950.0],["2012-05-01",8.2819,8.455,8.1127,8.1285,1781250.0],["2012-05-02",8.0773,8.1167,8.038,8.0773,805350.0],["2012-05-03",8.0734,8.097,7.7823,7.7901,1847700.0],["2012-05-04",7.7823,7.8452,7.6721,7.798,1023150.0],["2012-05-07",7.7901,7.8413,7.7665,7.8137,433500.0],["2012-05-08",7.7705,7.8452,7.7508,7.8413,632250.0],["2012-05-09",7.798,7.8649,7.7429,7.8098,556500.0],["2012-05-10",7.8531,7.9042,7.8137,7.8806,495600.0],["2012-05-11",7.8295,7.8964,7.8255,7.8452,610200.0],["2012-05-14",7.7901,7.9278,7.7272,7.8688,624300.0],["2012-05-15",7.8649,7.8924,7.8255,7.8649,619950.0],["2012-05-16",7.8688,8.0026,7.8413,8.0026,881250.0],["2012-05-17",7.9908,8.0537,7.8964,7.8964,461250.0],["2012-05-18",7.8924,7.8924,7.7193,7.7193,755400.0],["2012-05-21",7.7429,7.7468,7.6328,7.7193,666300.0],["2012-05-22",7.739,7.8334,7.7193,7.7626,759450.0],["2012-05-23",7.7311,7.8177,7.6603,7.7075,1840500.0],["2012-05-24",7.735,8.2623,7.735,8.2583,3346800.0],["2012-05-25",8.1954,8.3095,8.1757,8.2268,1071150.0],["2012-05-29",8.2623,8.3449,8.1521,8.3252,1302300.0],["2012-05-30",8.2898,8.3567,8.1639,8.1954,991800.0],["2012-05-31",8.3764,8.9114,8.3764,8.6636,5316750.0],["2012-06-01",8.6282,9.0177,8.5967,8.9941,2833950.0],["2012-06-04",8.9941,9.0727,8.9547,9.0649,1820100.0],["2012-06-05",9.0373,9.1475,9.0059,9.0846,1398000.0],["2012-06-06",9.0924,9.1475,9.0216,9.1396,1046250.0],["2012-06-07",9.175,9.2813,9.1003,9.1239,949650.0],["2012-06-08",9.1042,9.2616,9.1003,9.179,705000.0],["2012-06-11",9.2301,9.297,9.1318,9.1436,858150.0],["2012-06-12",9.1514,9.179,9.0924,9.1357,1062900.0],["2012-06-13",9.1515,9.2229,9.104,9.1357,687150.0],["2012-06-14",9.1317,9.203,9.0882,9.1199,1174950.0],["2012-06-15",9.1119,9.1714,9.0684,9.1238,951600.0],["2012-06-18",9.1238,9.1674,9.0525,9.1436,852450.0],["2012-06-19",9.1476,9.1753,9.0604,9.1714,502950.0],["2012-06-20",9.1674,9.1714,9.0248,9.0802,906600.0],["2012-06-21",9.0921,9.1595,9.0129,9.0208,623550.0],["2012-06-22",9.0525,9.1119,9.005,9.005,766200.0],["2012-06-25",9.005,9.0723,8.9495,9.0327,729900.0],["2012-06-26",9.0406,9.0565,8.9812,9.0168,878100.0],["2012-06-27",9.0168,9.1555,9.005,9.0802,908250.0],["2012-06-28",9.0327,9.1595,9.0327,9.1595,692400.0],["2012-06-29",9.2862,9.3932,9.1753,9.203,682200.0],["2012-07-02",9.2189,9.3021,9.1832,9.2981,649200.0],["2012-07-03",9.31,9.5873,9.3061,9.413,672150.0],["2012-07-05",9.3853,9.4606,9.31,9.4289,998100.0],["2012-07-06",9.3774,9.4368,9.2981,9.3932,589650.0],["2012-07-09",9.4051,9.413,9.1832,9.2308,953400.0],["2012-07-10",9.2545,9.2704,9.1317,9.1357,691650.0],["2012-07-11",9.1555,9.1753,8.9455,8.9495,1124400.0],["2012-07-12",8.9138,8.9138,8.7158,8.7712,1474050.0],["2012-07-13",8.7712,8.791,8.7118,8.7554,933900.0],["2012-07-16",8.7158,8.7554,8.5296,8.5414,816600.0],["2012-07-17",8.5613,8.585,8.3077,8.3196,1370250.0],["2012-07-18",8.3156,8.3711,8.1572,8.2681,1932900.0],["2012-07-19",8.2919,8.3473,8.1809,8.2166,723900.0],["2012-07-20",8.1968,8.2205,8.0819,8.1136,701400.0],["2012-07-23",8.0264,8.1888,7.9234,8.1849,1105050.0],["2012-07-24",8.2245,8.4464,8.2245,8.276,2037150.0],["2012-07-25",8.272,8.3909,8.2562,8.3275,1295400.0],["2012-07-26",8.3949,8.4662,8.3513,8.4266,623700.0],["2012-07-27",8.4464,8.5692,8.4226,8.5058,634050.0],["2012-07-30",8.5018,8.5454,8.3552,8.5177,665550.0],["2012-07-31",8.4701,8.5216,8.4424,8.4662,596100.0],["2012-08-01",8.4662,8.5018,8.3869,8.4186,608250.0],["2012-08-02",8.379,8.486,8.379,8.4266,567150.0],["2012-08-03",8.4741,8.5216,8.3909,8.4424,600750.0],["2012-08-06",8.4662,8.5375,8.4345,8.4582,676500.0],["2012-08-07",8.4741,8.5296,8.4384,8.4464,651150.0],["2012-08-08",8.4424,8.5533,8.4028,8.4384,562200.0],["2012-08-09",8.4186,8.4345,8.3037,8.3513,411900.0],["2012-08-10",8.3077,8.3751,8.2443,8.3354,574500.0],["2012-08-13",8.3117,8.3315,8.2245,8.272,802200.0],["2012-08-14",8.3275,8.3275,7.8283,7.9195,4125300.0],["2012-08-15",7.8996,8.0383,7.8521,7.9432,1663050.0],["2012-08-16",7.9313,7.9868,7.864,7.8878,1670250.0],["2012-08-17",7.86,7.9155,7.8561,7.8838,720600.0],["2012-08-20",7.8917,7.8917,7.7095,7.7649,1149150.0],["2012-08-21",7.7808,7.9076,7.757,7.8798,720450.0],["2012-08-22",7.8878,7.9472,7.8481,7.9393,613800.0],["2012-08-23",7.9155,8.0225,7.9036,7.9828,767400.0],["2012-08-24",8.0066,8.1611,7.9868,8.1572,864750.0],["2012-08-27",8.1611,8.2324,8.1373,8.1928,965700.0],["2012-08-28",8.2007,8.4622,8.1651,8.3354,967500.0],["2012-08-29",8.3674,8.3793,8.2516,8.2636,716850.0],["2012-08-30",8.2436,8.2716,8.1837,8.2596,645150.0],["2012-08-31",8.2636,8.2676,8.1598,8.2436,606300.0],["2012-09-04",8.2716,8.4073,8.1318,8.2476,1135950.0],["2012-09-05",8.2676,8.2756,8.1558,8.2197,1074750.0],["2012-09-06",8.2436,8.2756,8.2037,8.2516,924000.0],["2012-09-07",8.2476,8.2756,8.2077,8.2276,434250.0],["2012-09-10",8.1917,8.2636,8.1398,8.1917,547950.0],["2012-09-11",8.1957,8.2316,8.0759,8.1079,594450.0],["2012-09-12",8.1039,8.1478,8.064,8.0879,499950.0],["2012-09-13",8.1079,8.2316,8.0919,8.2037,977400.0],["2012-09-14",8.2037,8.2596,8.1518,8.2157,618300.0],["2012-09-17",8.2077,8.2276,8.1318,8.1957,539250.0],["2012-09-18",8.1997,8.2716,8.0759,8.1478,863100.0],["2012-09-19",8.1718,8.3434,8.1438,8.3274,1203000.0],["2012-09-20",8.3394,8.3514,8.1877,8.2276,802800.0],["2012-09-21",8.2396,8.2556,8.1718,8.1718,1711800.0],["2012-09-24",8.1638,8.2356,8.1358,8.2237,416250.0],["2012-09-25",8.2117,8.2476,8.1159,8.1318,918600.0],["2012-09-26",8.1478,8.1837,8.1318,8.1478,544200.0],["2012-09-27",8.1358,8.1598,8.0759,8.1358,695250.0],["2012-09-28",8.1278,8.1278,8.0041,8.056,927300.0],["2012-10-01",8.044,8.0839,7.8444,7.8963,1602000.0],["2012-10-02",7.8963,7.9163,7.7765,7.8604,1509750.0],["2012-10-03",7.8803,7.8803,7.6608,7.7606,3271200.0],["2012-10-04",7.7885,7.8085,7.6847,7.7486,1882800.0],["2012-10-05",7.7486,7.7885,7.6288,7.6528,1584150.0],["2012-10-08",7.6368,7.7486,7.553,7.7047,1140750.0],["2012-10-09",7.6967,7.7207,7.5849,7.6209,924000.0],["2012-10-10",7.6368,7.6528,7.529,7.549,1148850.0],["2012-10-11",7.553,7.5849,7.4891,7.541,942450.0],["2012-10-12",7.561,7.5889,7.5051,7.541,891900.0],["2012-10-15",7.525,7.6009,7.5051,7.541,1151400.0],["2012-10-16",7.541,7.5849,7.5051,7.533,673200.0],["2012-10-17",7.533,7.6568,7.533,7.6488,970650.0],["2012-10-18",7.6328,7.7047,7.5809,7.6887,717450.0],["2012-10-19",7.6727,7.6927,7.569,7.6568,879150.0],["2012-10-22",7.5729,7.6488,7.4372,7.545,879450.0],["2012-10-23",7.525,7.6209,7.4931,7.6009,697650.0],["2012-10-24",7.6049,7.6288,7.5011,7.561,529050.0],["2012-10-25",7.6169,7.6408,7.541,7.5769,261750.0],["2012-10-26",7.565,7.6688,7.553,7.6568,602850.0],["2012-10-31",7.7087,7.8883,7.6488,7.8604,1565400.0],["2012-11-01",7.8763,7.9442,7.8444,7.9043,1017900.0],["2012-11-02",7.9203,7.9801,7.8604,7.8604,710250.0],["2012-11-05",7.8444,7.9203,7.7805,7.8085,596700.0],["2012-11-06",7.9163,7.9242,7.8284,7.8803,413250.0],["2012-11-07",7.8923,7.8923,7.7207,7.7885,610950.0],["2012-11-08",7.7845,7.7925,7.6448,7.6528,739800.0],["2012-11-09",7.545,7.7686,7.4931,7.6688,849300.0],["2012-11-12",7.6448,7.8644,7.3694,7.8644,1061100.0],["2012-11-13",7.8085,7.9562,7.7885,7.9003,951750.0],["2012-11-14",7.9003,7.9322,7.7007,7.7646,656100.0],["2012-11-15",7.7646,8.1079,7.6727,8.0879,1146750.0],["2012-11-16",8.1718,9.078,8.1718,8.9103,6135300.0],["2012-11-19",9.0859,9.5969,9.0101,9.038,6621450.0],["2012-11-20",9.0899,9.1219,8.7346,8.8265,1987800.0],["2012-11-21",9.1818,9.4452,9.1179,9.1259,4190250.0],["2012-11-23",9.1299,9.1538,8.9901,8.9941,636000.0],["2012-11-26",9.038,9.1738,8.9662,9.1498,1261500.0],["2012-11-27",9.078,9.1977,9.0261,9.1618,1303950.0],["2012-11-28",9.194,9.4432,9.1658,9.3869,1807800.0],["2012-11-29",9.3789,9.4271,9.198,9.3909,1122000.0],["2012-11-30",9.3869,9.5316,9.3668,9.4633,1783200.0],["2012-12-03",9.4512,9.4754,9.1618,9.3869,1400700.0],["2012-12-04",9.407,9.5316,9.3668,9.4713,1637250.0],["2012-12-05",9.4955,9.5276,9.407,9.4673,1135950.0],["2012-12-06",9.4593,9.5598,9.4432,9.4874,916650.0],["2012-12-07",9.4874,9.5477,9.4191,9.4914,798750.0],["2012-12-10",9.4794,9.5558,9.4553,9.5035,652950.0],["2012-12-11",9.5477,9.6402,9.5236,9.604,942450.0],["2012-12-12",9.608,9.6161,9.4673,9.4995,884700.0],["2012-12-13",9.4874,9.6402,9.4874,9.6161,1548750.0],["2012-12-14",9.5718,9.6482,9.5558,9.6201,2072850.0],["2012-12-17",9.6161,9.7045,9.6,9.7005,1258950.0],["2012-12-18",9.5799,9.6844,9.5759,9.6281,1378500.0],["2012-12-19",9.6482,9.6804,9.604,9.6362,1022100.0],["2012-12-20",9.6241,9.6884,9.4673,9.5357,1773000.0],["2012-12-21",9.4754,9.5517,9.411,9.4914,1501350.0],["2012-12-24",9.4713,9.5115,9.403,9.4955,416400.0],["2012-12-26",9.4914,9.5115,9.3749,9.3789,420750.0],["2012-12-27",9.3668,9.4231,9.2583,9.3306,596100.0],["2012-12-28",9.2945,9.3226,9.2221,9.2221,571650.0],["2012-12-31",9.2221,9.3829,9.1538,9.3548,999300.0],["2013-01-02",9.4794,9.604,9.4593,9.5638,1513800.0],["2013-01-03",9.6,9.9779,9.5759,9.9739,1851150.0],["2013-01-04",9.9578,10.0904,9.8934,10.0703,2665500.0],["2013-01-07",10.1226,10.4924,10.0382,10.0824,2326050.0],["2013-01-08",10.1025,10.1347,9.9176,10.0181,1786050.0],["2013-01-09",10.1226,10.1548,9.9457,9.998,1282950.0],["2013-01-10",10.0181,10.1507,9.9779,10.002,1059300.0],["2013-01-11",10.0181,10.0342,9.8934,9.9819,897150.0],["2013-01-14",10.1789,10.9548,10.1789,10.9427,5069850.0],["2013-01-15",10.9186,10.9548,10.605,10.6854,1994850.0],["2013-01-16",10.6814,10.8261,10.6532,10.7859,920700.0],["2013-01-17",10.7939,10.9226,10.7618,10.8945,1113750.0],["2013-01-18",10.9186,10.9186,10.7859,10.8784,958650.0],["2013-01-22",10.8904,10.9467,10.7939,10.9467,1000650.0],["2013-01-23",10.9507,11.0874,10.9467,11.0794,829500.0],["2013-01-24",11.0633,11.1799,11.0392,11.0914,675450.0],["2013-01-25",11.0955,11.1115,10.8502,10.9266,1338900.0],["2013-01-28",10.9427,10.9427,10.7417,10.8502,1292250.0],["2013-01-29",10.8663,11.0191,10.8221,10.8824,1586850.0],["2013-01-30",10.9186,10.9186,10.7015,10.7939,1195350.0],["2013-01-31",10.8181,10.8864,10.7578,10.806,1664100.0],["2013-02-01",10.8462,11.0311,10.7859,11.0151,1160700.0],["2013-02-04",10.9588,11.1678,10.9588,11.1558,1167300.0],["2013-02-05",11.1598,11.2362,11.1236,11.1357,2073150.0],["2013-02-06",11.1357,11.212,11.0754,11.212,1523550.0],["2013-02-07",11.5015,11.6743,11.2683,11.3527,2127900.0],["2013-02-08",11.397,11.397,11.2362,11.3326,1099950.0],["2013-02-11",11.3246,11.4291,11.3085,11.3367,715800.0],["2013-02-12",11.2764,11.3367,11.2281,11.2723,832200.0],["2013-02-13",11.2884,11.3125,11.1759,11.2241,606450.0],["2013-02-14",11.2643,11.3648,11.204,11.2603,957900.0],["2013-02-15",11.2924,11.2924,11.0553,11.1276,1571400.0],["2013-02-19",11.1477,11.3005,11.0995,11.2764,1686450.0],["2013-02-20",11.2522,11.3005,11.1397,11.1517,807600.0],["2013-02-21",11.1357,11.2201,10.9427,11.011,1025700.0],["2013-02-22",11.0352,11.1276,10.9909,11.1276,633300.0],["2013-02-25",11.1718,11.3608,11.1276,11.1718,1378200.0],["2013-02-26",11.1799,11.2201,11.1115,11.196,1145250.0],["2013-02-27",11.1757,11.948,11.1272,11.4507,3517950.0],["2013-02-28",11.4547,11.5599,11.3577,11.3941,1113300.0],["2013-03-01",11.3739,11.5316,11.2121,11.5033,1319100.0],["2013-03-04",11.4749,11.5477,11.4466,11.4749,731550.0],["2013-03-05",11.5235,11.5882,11.4547,11.572,521100.0],["2013-03-06",11.6043,11.6286,11.4709,11.5599,519600.0],["2013-03-07",11.6084,11.8995,11.5841,11.6367,999000.0],["2013-03-08",11.6812,11.7054,11.5194,11.6205,399600.0],["2013-03-11",11.5922,11.6326,11.5033,11.5356,632100.0],["2013-03-12",11.5356,11.6326,11.483,11.5922,594900.0],["2013-03-13",11.6124,11.7216,11.572,11.665,512250.0],["2013-03-14",11.6973,11.7984,11.6205,11.7701,506700.0],["2013-03-15",11.762,11.762,11.6003,11.6731,848700.0],["2013-03-18",11.6245,11.8388,11.5599,11.8065,1068150.0],["2013-03-19",11.8146,11.9723,11.7661,11.9682,1185900.0],["2013-03-20",11.9965,12.6192,11.9399,12.5222,2384850.0],["2013-03-21",12.5505,12.7284,12.4332,12.7122,1386000.0],["2013-03-22",12.7769,13.2055,12.7445,13.1651,2426550.0],["2013-03-25",13.2176,13.2459,12.971,13.0478,1288650.0],["2013-03-26",13.0761,13.1853,12.9912,13.1287,1139850.0],["2013-03-27",13.0801,13.2055,13.0114,13.2055,979650.0],["2013-03-28",13.2014,13.3389,13.1408,13.3187,1219500.0],["2013-04-01",13.343,13.3996,13.1812,13.2621,1122600.0],["2013-04-02",13.3066,13.4077,13.161,13.2338,1431000.0],["2013-04-03",13.2419,13.2419,12.9225,12.9386,1717050.0],["2013-04-04",12.9791,13.1934,12.9305,13.1529,938250.0],["2013-04-05",13.0397,13.1489,12.9831,13.1004,587700.0],["2013-04-08",13.064,13.1691,13.0397,13.1246,453000.0],["2013-04-09",13.1691,13.1893,12.8012,12.8133,1822200.0],["2013-04-10",12.8537,12.9629,12.8254,12.8739,1481550.0],["2013-04-11",12.8699,12.9022,12.785,12.8335,1035750.0],["2013-04-12",12.789,12.8739,12.696,12.7324,1104300.0],["2013-04-15",12.6313,12.7284,12.4898,12.5909,1316550.0],["2013-04-16",12.6516,13.0195,12.6273,13.0074,866700.0],["2013-04-17",12.9548,13.0478,12.7769,12.9548,1064700.0],["2013-04-18",12.9427,13.0276,12.9063,12.9265,587400.0],["2013-04-19",12.9265,13.2014,12.8901,13.0397,565950.0],["2013-04-22",13.0397,13.1731,12.9669,13.0923,596850.0],["2013-04-23",13.1368,13.3025,13.0155,13.1812,912000.0],["2013-04-24",13.2014,13.3389,13.0397,13.068,731100.0],["2013-04-25",13.0761,13.1448,12.9791,13.0923,534900.0],["2013-04-26",13.0801,13.1772,13.0397,13.1004,590700.0],["2013-04-29",13.1206,13.2419,13.0721,13.2257,693750.0],["2013-04-30",13.2176,13.343,13.1731,13.3187,782700.0],["2013-05-01",13.2864,13.3106,13.0114,13.0235,593100.0],["2013-05-02",13.0074,13.2095,12.9831,13.2055,859050.0],["2013-05-03",13.2702,13.444,13.1812,13.4036,879300.0],["2013-05-06",13.4238,13.4279,13.1974,13.2136,736050.0],["2013-05-07",13.2014,13.3147,13.161,13.2661,666300.0],["2013-05-08",13.2783,13.3187,13.1772,13.258,446100.0],["2013-05-09",13.2459,13.2985,13.0842,13.1085,431700.0],["2013-05-10",13.0882,13.1812,13.0599,13.1651,650250.0],["2013-05-13",13.1772,13.3147,13.1448,13.2823,874650.0],["2013-05-14",13.3308,13.6381,13.2298,13.6058,1321950.0],["2013-05-15",13.6503,13.9939,13.5087,13.9171,2103600.0],["2013-05-16",14.5843,14.657,13.5734,13.6583,3062400.0],["2013-05-17",13.7069,13.7594,13.529,13.6422,1199550.0],["2013-05-20",13.63,13.719,13.4562,13.4926,991800.0],["2013-05-21",13.4926,13.6058,13.3308,13.4238,1055250.0],["2013-05-22",13.436,14.0708,13.436,14.002,2858100.0],["2013-05-23",13.8848,14.0627,13.7999,14.0546,1256550.0],["2013-05-24",14.0222,14.2163,13.9899,14.1193,1228950.0],["2013-05-28",14.2163,14.3093,14.0425,14.1355,1025850.0],["2013-05-29",14.0667,14.1193,13.7392,13.8645,1063200.0],["2013-05-30",13.8443,13.909,13.5532,13.5977,816150.0],["2013-05-31",13.63,13.7069,13.4885,13.4926,1391700.0],["2013-06-03",13.4922,13.545,13.0695,13.4312,1858350.0],["2013-06-04",13.4393,13.6019,13.3987,13.4434,981450.0],["2013-06-05",13.3743,13.4434,13.0736,13.0817,1146900.0],["2013-06-06",13.0695,13.167,12.9557,13.098,1018350.0],["2013-06-07",13.1711,13.3093,13.1142,13.2565,492450.0],["2013-06-10",13.3093,13.3459,13.167,13.3215,1027050.0],["2013-06-11",13.2077,13.5165,13.1874,13.4678,588900.0],["2013-06-12",13.5612,13.5734,13.3377,13.3377,452550.0],["2013-06-13",13.3743,13.6425,13.3133,13.5531,829950.0],["2013-06-14",13.5653,13.6547,13.4109,13.4922,601800.0],["2013-06-17",13.5816,14.0083,13.5206,13.862,1450650.0],["2013-06-18",13.862,14.1221,13.8254,14.0489,1720350.0],["2013-06-19",13.9961,14.1952,13.9148,13.9189,1530600.0],["2013-06-20",13.929,13.9717,13.417,13.4231,1119800.0],["2013-06-21",13.484,13.5328,13.1122,13.1366,2554500.0],["2013-06-24",13.1061,13.2402,12.9781,13.0878,1313800.0],["2013-06-25",13.2158,13.2524,13.0756,13.1305,840300.0],["2013-06-26",13.2341,13.3499,13.1061,13.1061,804300.0],["2013-06-27",13.2097,13.4962,13.1366,13.1549,798200.0],["2013-06-28",13.1975,13.5023,13.1853,13.4414,1292700.0],["2013-07-01",13.4718,13.7522,13.4596,13.5633,819800.0],["2013-07-02",13.5816,13.6486,13.4597,13.545,882200.0],["2013-07-03",13.484,13.5877,13.3865,13.4657,531800.0],["2013-07-05",13.545,13.7157,13.4596,13.7157,455000.0],["2013-07-08",13.7766,14.0875,13.6852,14.0144,1670300.0],["2013-07-09",14.307,14.3375,14.0388,14.0936,971000.0],["2013-07-10",14.0814,14.1607,13.9229,14.0022,682100.0],["2013-07-11",14.1363,14.2277,14.0814,14.1607,357500.0],["2013-07-12",14.1485,14.3557,14.0936,14.3557,551500.0],["2013-07-15",14.4289,14.563,14.3131,14.3557,645300.0],["2013-07-16",14.3801,14.4289,14.2521,14.4106,550000.0],["2013-07-17",14.4472,14.6666,14.3557,14.5569,782200.0],["2013-07-18",14.6483,14.7764,14.4228,14.4959,695900.0],["2013-07-19",14.4959,14.5996,14.1546,14.4045,698000.0],["2013-07-22",14.4106,14.4289,14.2582,14.3496,653400.0],["2013-07-23",14.3496,14.3618,14.1607,14.2033,832800.0],["2013-07-24",14.2033,14.2094,14.0692,14.1668,505900.0],["2013-07-25",14.1363,14.246,14.0875,14.1485,595000.0],["2013-07-26",14.118,14.2155,13.9473,14.1485,822000.0],["2013-07-29",14.1424,14.2948,14.0388,14.0509,593600.0],["2013-07-30",14.0814,14.246,13.9534,13.9778,568900.0],["2013-07-31",14.0205,14.1302,13.9473,13.9961,742600.0],["2013-08-01",14.1302,14.5874,14.0692,14.5325,1503000.0],["2013-08-02",14.5935,14.5935,14.3496,14.5081,649900.0],["2013-08-05",14.4777,14.6179,14.4045,14.5996,485900.0],["2013-08-06",14.5996,14.9348,14.3618,14.4716,2070800.0],["2013-08-07",14.3923,14.4045,14.1485,14.2094,656700.0],["2013-08-08",14.246,14.3131,14.0997,14.2765,607000.0],["2013-08-09",14.246,14.4045,14.2033,14.3314,686500.0],["2013-08-12",14.2887,14.4533,14.246,14.3374,1407900.0],["2013-08-13",14.9348,14.9348,14.1668,14.1972,1967800.0],["2013-08-14",14.1607,14.2033,13.8864,13.8925,1438600.0],["2013-08-15",13.8071,13.8071,13.4596,13.4718,1212600.0],["2013-08-16",13.4414,13.6242,13.2646,13.5023,1126400.0],["2013-08-19",13.5023,13.8742,13.5023,13.7888,768300.0],["2013-08-20",13.8193,13.9656,13.7462,13.8315,768400.0],["2013-08-21",13.8254,13.9351,13.673,13.7462,583200.0],["2013-08-22",13.7705,13.8498,13.4779,13.5938,1276200.0],["2013-08-23",13.5633,13.6547,13.4109,13.417,843100.0],["2013-08-26",13.4292,13.4475,13.0512,13.0939,1262500.0],["2013-08-27",13.0147,13.0817,12.7769,12.8013,1278600.0],["2013-08-28",12.7664,12.9686,12.6254,12.8706,887300.0],["2013-08-29",12.846,12.9564,12.7602,12.9012,1763300.0],["2013-08-30",12.8889,12.9318,12.7112,12.7418,1406000.0],["2013-09-03",12.9196,13.0851,12.319,12.5641,2241700.0],["2013-09-04",12.6009,12.9135,12.5641,12.8522,1847500.0],["2013-09-05",12.8522,12.9809,12.8215,12.8767,1181200.0],["2013-09-06",12.9196,13.0973,12.7541,12.9564,1249100.0],["2013-09-09",12.9564,12.987,12.8093,12.8828,1178100.0],["2013-09-10",12.9196,12.9196,12.607,12.6377,1269700.0],["2013-09-11",12.5764,12.7664,12.3803,12.6622,1308100.0],["2013-09-12",12.6928,12.8522,12.6499,12.7847,887400.0],["2013-09-13",12.8399,13.0176,12.797,12.9747,892900.0],["2013-09-16",13.0728,13.318,13.0667,13.226,1252800.0],["2013-09-17",13.2076,13.3731,13.1954,13.2996,861100.0],["2013-09-18",13.2628,13.4405,13.1034,13.3731,806900.0],["2013-09-19",13.4528,13.4834,13.2383,13.3915,589000.0],["2013-09-20",13.4099,13.4283,13.2322,13.2873,2054900.0],["2013-09-23",13.2628,13.318,13.1463,13.2628,589300.0],["2013-09-24",13.226,13.2873,13.0544,13.2444,818800.0],["2013-09-25",13.2444,13.2996,13.0115,13.0973,881900.0],["2013-09-26",13.0912,13.465,13.0912,13.4467,1089600.0],["2013-09-27",13.3731,13.3731,13.2444,13.318,916200.0],["2013-09-30",13.1402,13.226,13.0912,13.1402,886600.0],["2013-10-01",13.1157,13.3241,13.1096,13.2444,1867600.0],["2013-10-02",13.128,13.1954,12.9747,13.1402,889600.0],["2013-10-03",13.1341,13.2996,13.0115,13.2751,1705200.0],["2013-10-04",13.2567,13.3241,13.1709,13.2076,949100.0],["2013-10-07",13.1218,13.4467,13.0176,13.3609,1010800.0],["2013-10-08",13.3425,13.6244,13.2873,13.465,1715600.0],["2013-10-09",13.465,13.606,13.2873,13.5876,1383500.0],["2013-10-10",13.6673,13.9554,13.6244,13.9125,1206000.0],["2013-10-11",13.845,13.986,13.7592,13.9799,606600.0],["2013-10-14",13.8757,13.9921,13.845,13.9799,643900.0],["2013-10-15",13.9737,14.1515,13.8389,14.1147,1321400.0],["2013-10-16",14.127,14.2679,14.035,14.225,792800.0],["2013-10-17",14.2066,14.7153,14.2005,14.6969,1777900.0],["2013-10-18",14.7276,14.7582,14.5805,14.7521,1492600.0],["2013-10-21",14.7337,14.7337,14.5008,14.6786,711100.0],["2013-10-22",14.7092,14.9176,14.6908,14.8808,580600.0],["2013-10-23",14.8624,14.9911,14.8011,14.8379,762100.0],["2013-10-24",14.8931,14.9482,14.7521,14.795,873100.0],["2013-10-25",14.8256,14.9298,14.7337,14.9237,672800.0],["2013-10-28",14.9544,15.4385,14.9421,15.3527,1915900.0],["2013-10-29",15.4385,15.7327,15.4201,15.5611,1725400.0],["2013-10-30",15.555,15.5611,15.3772,15.4508,846000.0],["2013-10-31",15.4569,15.6163,15.3711,15.5305,1164200.0],["2013-11-01",15.5243,15.6653,15.1811,15.2608,1516600.0],["2013-11-04",15.3221,15.3527,15.1995,15.2485,1032700.0],["2013-11-05",15.2302,15.3895,15.1566,15.3527,991300.0],["2013-11-06",15.3589,15.4018,15.224,15.3037,955500.0],["2013-11-07",13.4896,13.845,12.6131,13.6489,7343700.0],["2013-11-08",13.6489,13.9799,13.5141,13.9431,2063400.0],["2013-11-11",13.9492,14.0044,13.7041,13.7163,1057000.0],["2013-11-12",13.6734,13.7592,13.5447,13.6979,866300.0],["2013-11-13",13.6673,13.7347,13.5263,13.655,1288000.0],["2013-11-14",13.5999,13.6612,13.4834,13.5999,1441900.0],["2013-11-15",13.6305,13.7531,13.4834,13.7286,1247900.0],["2013-11-18",13.7408,13.7592,13.3057,13.4221,2739900.0],["2013-11-19",13.3792,13.3792,13.1218,13.1831,2567000.0],["2013-11-20",13.1831,13.508,13.1831,13.367,2357100.0],["2013-11-21",13.4283,13.6244,13.4283,13.5999,2072700.0],["2013-11-22",13.5815,13.7531,13.5754,13.6612,1232900.0],["2013-11-25",13.7225,13.7225,13.4405,13.465,1168100.0],["2013-11-26",13.4896,13.508,13.2628,13.4283,1155100.0],["2013-11-27",13.4344,13.5079,13.2812,13.4405,781800.0],["2013-11-29",13.416,13.4834,13.2996,13.318,326600.0],["2013-12-02",13.2873,13.3854,13.177,13.2934,924500.0],["2013-12-03",13.226,13.4405,13.1954,13.3302,1293500.0],["2013-12-04",13.2643,13.4183,13.1534,13.2458,781200.0],["2013-12-05",13.2458,13.4306,13.1534,13.3813,1116500.0],["2013-12-06",13.4738,13.7448,13.4738,13.7264,1022300.0],["2013-12-09",13.7325,13.7818,13.56,13.6463,911000.0],["2013-12-10",13.5908,13.6278,13.369,13.4183,1078400.0],["2013-12-11",13.443,13.4614,13.2335,13.252,1004600.0],["2013-12-12",13.2212,13.3444,13.1965,13.252,784600.0],["2013-12-13",13.252,13.3382,13.1965,13.2766,905700.0],["2013-12-16",13.3875,13.4553,13.2766,13.3752,603300.0],["2013-12-17",13.369,13.5046,13.252,13.4922,955800.0],["2013-12-18",13.4738,13.6216,13.1965,13.6155,996600.0],["2013-12-19",13.6093,13.6155,13.3197,13.4122,1010700.0],["2013-12-20",13.3998,13.443,13.2828,13.2828,3293700.0],["2013-12-23",13.3629,13.369,12.9994,13.0302,1393700.0],["2013-12-24",13.0671,13.178,13.0363,13.1041,759000.0],["2013-12-26",13.098,13.1657,13.0363,13.098,403300.0],["2013-12-27",13.1288,13.1904,12.9994,13.1411,740000.0],["2013-12-30",13.1534,13.4122,13.0856,13.2889,1494700.0],["2013-12-31",13.3444,13.3814,13.215,13.2273,562500.0],["2014-01-02",13.2273,13.3259,13.1041,13.2335,916500.0],["2014-01-03",13.2212,13.3875,13.215,13.369,870100.0],["2014-01-06",13.369,13.4121,13.2335,13.2643,1483700.0],["2014-01-07",13.2766,13.406,13.2766,13.3813,742100.0],["2014-01-08",13.369,13.3813,13.2705,13.3382,783200.0],["2014-01-09",13.3629,13.4491,13.2889,13.443,612300.0],["2014-01-10",13.443,13.597,13.443,13.5723,579200.0],["2014-01-13",13.5046,13.6894,13.3013,13.3629,827200.0],["2014-01-14",13.3752,13.5354,13.3752,13.4553,586300.0],["2014-01-15",13.4368,13.4984,13.2889,13.3629,497100.0],["2014-01-16",13.3013,13.4922,13.178,13.4738,837300.0],["2014-01-17",13.443,13.5847,13.3875,13.4183,586700.0],["2014-01-21",13.523,13.5908,13.4676,13.5723,771800.0],["2014-01-22",13.5847,13.6894,13.5415,13.6709,631400.0],["2014-01-23",13.5415,13.6771,13.5415,13.6463,1122500.0],["2014-01-24",13.597,13.6155,13.3444,13.3875,955600.0],["2014-01-27",13.3998,13.4368,13.1842,13.215,530700.0],["2014-01-28",13.2212,13.4183,13.2027,13.252,1267000.0],["2014-01-29",13.1842,13.1904,12.9624,12.9932,672900.0],["2014-01-30",13.0363,13.0795,12.6544,12.9932,1859500.0],["2014-01-31",12.8269,12.9994,12.7776,12.907,1313800.0],["2014-02-03",12.9254,12.9809,12.2786,12.2847,2235100.0],["2014-02-04",12.3094,12.3895,12.1861,12.2416,2408300.0],["2014-02-05",12.2293,12.3032,12.18,12.1923,1986800.0],["2014-02-06",12.9378,12.9378,11.7734,11.9397,3530400.0],["2014-02-07",11.9582,12.026,11.5208,11.644,2495600.0],["2014-02-10",11.5824,12.0506,11.5762,11.9705,1882000.0],["2014-02-11",11.952,12.0814,11.8596,12.0691,1658200.0],["2014-02-12",12.1985,12.3217,12.1061,12.1738,1428800.0],["2014-02-13",12.0937,12.2478,12.0506,12.2354,1341200.0],["2014-02-14",12.2539,12.488,12.1369,12.4449,2106700.0],["2014-02-18",12.562,12.7653,12.4511,12.7345,1617000.0],["2014-02-19",12.7098,12.8515,12.6236,12.8145,1671300.0],["2014-02-20",12.8207,12.9809,12.7591,12.907,1434700.0],["2014-02-21",12.9254,12.9747,12.7283,12.7961,812200.0],["2014-02-24",12.8084,12.9193,12.7468,12.7591,508900.0],["2014-02-25",12.7776,12.8145,12.6359,12.6913,885000.0],["2014-02-26",12.718,12.8109,12.6065,12.6374,817000.0],["2014-02-27",12.5941,12.656,12.4392,12.4826,901000.0],["2014-02-28",12.5012,12.8357,12.4454,12.7427,883900.0],["2014-03-03",12.625,12.6684,12.3834,12.4764,1140600.0],["2014-03-04",12.5879,12.7737,12.5693,12.6684,727100.0],["2014-03-05",12.6932,12.7985,12.6127,12.7737,723600.0],["2014-03-06",12.7985,12.8109,12.5445,12.687,861300.0],["2014-03-07",12.7427,12.7985,12.6065,12.7427,614500.0],["2014-03-10",12.7118,12.7613,12.5817,12.6065,618300.0],["2014-03-11",12.5879,12.6684,12.4702,12.5879,674100.0],["2014-03-12",12.4516,12.6065,12.3773,12.3958,1193400.0],["2014-03-13",12.433,12.4578,12.1914,12.433,1341600.0],["2014-03-14",12.4144,12.5259,12.3277,12.3401,912400.0],["2014-03-17",12.3958,12.5321,12.3091,12.4516,1309300.0],["2014-03-18",12.8543,13.0463,12.6808,13.0153,1758600.0],["2014-03-19",13.0215,13.0463,12.7923,12.8109,1170200.0],["2014-03-20",12.7737,12.8047,12.6622,12.7985,1055100.0],["2014-03-21",12.8233,13.2569,12.8233,13.2383,4195900.0],["2014-03-24",13.2941,13.356,13.1826,13.2879,1889700.0],["2014-03-25",13.3127,13.387,12.9658,13.0649,1353600.0],["2014-03-26",13.1392,13.2941,13.0835,13.1578,895500.0],["2014-03-27",13.1764,13.2012,12.941,12.9534,962900.0],["2014-03-28",12.9596,13.1082,12.9162,13.0091,747200.0],["2014-03-31",13.0959,13.3065,13.0215,13.2879,1039200.0],["2014-04-01",13.2507,13.2941,13.0401,13.1392,1115700.0],["2014-04-02",13.1144,13.2383,13.0339,13.0959,564900.0],["2014-04-03",13.0835,13.1082,12.8481,12.8852,1329700.0],["2014-04-04",12.9224,12.972,12.4702,12.4826,1264700.0],["2014-04-07",12.4516,12.8233,12.4516,12.656,1038900.0],["2014-04-08",12.6746,12.7923,12.5941,12.7923,1117000.0],["2014-04-09",12.8357,12.8852,12.7366,12.8604,740600.0],["2014-04-10",12.8605,12.8605,12.5321,12.5817,625300.0],["2014-04-11",12.5383,12.6684,12.3649,12.4578,945200.0],["2014-04-14",12.5755,12.8171,12.5012,12.625,621100.0],["2014-04-15",12.6498,12.6498,12.3153,12.433,610300.0],["2014-04-16",12.5197,12.6932,12.4702,12.6622,373800.0],["2014-04-17",12.6436,12.6932,12.5012,12.5321,522900.0],["2014-04-21",12.5755,12.7737,12.5693,12.625,390300.0],["2014-04-22",12.6498,12.7551,12.5321,12.5879,565900.0],["2014-04-23",12.6127,12.7551,12.5879,12.7242,391100.0],["2014-04-24",12.7304,12.7427,12.6127,12.656,440300.0],["2014-04-25",12.6498,12.7118,12.5879,12.656,346300.0],["2014-04-28",12.687,12.9782,12.5073,12.5383,1669100.0],["2014-04-29",12.5631,12.7242,12.464,12.4826,421500.0],["2014-04-30",12.4764,12.7242,12.4082,12.7118,664500.0],["2014-05-01",12.9224,12.9905,12.7551,12.879,756200.0],["2014-05-02",12.8543,12.9534,12.8047,12.8852,494300.0],["2014-05-05",12.8047,13.1392,12.6808,13.1206,1267300.0],["2014-05-06",13.0525,13.0525,12.8543,12.8604,741500.0],["2014-05-07",12.9162,12.9782,12.8233,12.9658,431200.0],["2014-05-08",12.9348,13.0835,12.8171,12.879,532200.0],["2014-05-09",12.8419,12.9844,12.8233,12.9782,444900.0],["2014-05-12",13.0401,13.1702,13.0029,13.0277,986200.0],["2014-05-13",13.0153,13.2012,12.9534,13.1082,1092000.0],["2014-05-14",13.0959,13.1144,12.8419,12.8728,795200.0],["2014-05-15",12.4392,13.0091,12.3215,12.8419,2448500.0],["2014-05-16",12.8543,13.2693,12.8419,13.2631,1486700.0],["2014-05-19",13.195,13.2569,13.0649,13.0959,940300.0],["2014-05-20",13.0773,13.0959,12.7366,12.9348,1401100.0],["2014-05-21",12.9596,12.9596,12.6808,12.7427,951700.0],["2014-05-22",12.7613,12.8295,12.656,12.7489,1204200.0],["2014-05-23",12.7551,13.0773,12.7489,12.972,1090600.0],["2014-05-27",13.0587,13.1764,12.972,13.0773,768200.0],["2014-05-28",13.0958,13.2259,13.0215,13.0835,738800.0],["2014-05-29",13.0773,13.1888,13.0091,13.1516,479400.0],["2014-05-30",13.1144,13.2074,12.8914,12.9162,818900.0],["2014-06-02",12.7542,13.0346,12.7542,12.8788,1025800.0],["2014-06-03",12.8788,12.9474,12.7417,12.7916,1450200.0],["2014-06-04",12.7667,12.8913,12.7293,12.8227,1133200.0],["2014-06-05",12.8103,12.8913,12.7604,12.8664,762400.0],["2014-06-06",12.8539,12.9037,12.7231,12.7667,906100.0],["2014-06-09",12.7604,12.8103,12.5984,12.6483,710300.0],["2014-06-10",12.6358,12.6607,12.4614,12.5548,776700.0],["2014-06-11",12.5299,12.5486,12.4053,12.4427,393200.0],["2014-06-12",12.4053,12.4302,12.2807,12.3554,857900.0],["2014-06-13",12.3554,12.5361,12.3305,12.5112,816400.0],["2014-06-16",12.5237,12.8227,12.4987,12.7916,1280400.0],["2014-06-17",12.7916,13.0844,12.7355,12.8664,2142400.0],["2014-06-18",12.8165,13.0471,12.7854,13.0221,1004400.0],["2014-06-19",13.047,13.0969,12.9349,13.0595,1076500.0],["2014-06-20",13.1156,13.2153,13.072,13.153,1310200.0],["2014-06-23",13.1405,13.315,13.128,13.1841,1177800.0],["2014-06-24",13.1592,13.1904,13.0595,13.1343,1255000.0],["2014-06-25",13.047,13.0844,12.9162,12.9972,1161200.0],["2014-06-26",12.8788,12.9723,12.8227,12.91,880500.0],["2014-06-27",12.8851,12.9785,12.8414,12.8913,1075700.0],["2014-06-30",12.91,13.153,12.829,13.1343,1182100.0],["2014-07-01",13.1467,13.315,13.0782,13.1218,970300.0],["2014-07-02",13.0969,13.1592,12.9785,12.9972,708500.0],["2014-07-03",12.9972,13.0595,12.9224,12.9536,494700.0],["2014-07-07",12.9536,13.0159,12.8975,12.9536,421300.0],["2014-07-08",12.8788,12.91,12.7854,12.8103,751700.0],["2014-07-09",12.8103,12.829,12.6171,12.6732,716200.0],["2014-07-10",12.505,12.8352,12.4738,12.7854,649300.0],["2014-07-11",12.7978,13.0782,12.7729,13.0159,1317600.0],["2014-07-14",13.0471,13.2589,13.0034,13.153,1241000.0],["2014-07-15",13.1094,13.1841,13.0657,13.1031,1069200.0],["2014-07-16",13.1467,13.1467,12.7293,12.8539,1069900.0],["2014-07-17",12.7916,12.7916,12.5611,12.5922,976400.0],["2014-07-18",12.6358,12.6545,12.4676,12.5798,871200.0],["2014-07-21",12.4925,12.586,12.3928,12.5735,1068900.0],["2014-07-22",12.5984,12.667,12.5174,12.5735,590000.0],["2014-07-23",12.5735,12.5735,12.3617,12.4427,1100000.0],["2014-07-24",12.4676,12.505,12.3368,12.4364,1539100.0],["2014-07-25",12.3679,12.4614,12.3679,12.4053,722200.0],["2014-07-28",12.4302,12.4614,12.2744,12.2807,779800.0],["2014-07-29",12.2807,12.3866,12.2246,12.2433,1001200.0],["2014-07-30",12.2558,12.2744,12.1748,12.2495,810000.0],["2014-07-31",12.1561,12.2371,11.8881,11.8944,1289000.0],["2014-08-01",11.857,11.9754,11.8258,11.9193,1045000.0],["2014-08-04",11.9318,12.1249,11.9006,12.1,684600.0],["2014-08-05",12.0688,12.1623,11.9504,11.9504,646400.0],["2014-08-06",11.9131,12.181,11.8881,12.1685,617600.0],["2014-08-07",12.1997,12.2558,12.1187,12.1374,1195200.0],["2014-08-08",12.1374,12.424,12.1187,12.424,1210300.0],["2014-08-11",12.4364,12.5237,12.3804,12.4676,2330100.0],["2014-08-12",11.5517,12.1124,11.5268,11.9006,4721800.0],["2014-08-13",11.9006,12.0938,11.7261,12.0128,2135900.0],["2014-08-14",11.9941,12.2744,11.9505,12.2433,1647100.0],["2014-08-15",12.262,12.343,11.9567,11.9941,1348600.0],["2014-08-18",12.0314,12.1872,12.019,12.0751,819100.0],["2014-08-19",12.0813,12.1062,11.9878,12.0751,616900.0],["2014-08-20",12.0314,12.1062,11.9878,12.0875,533100.0],["2014-08-21",12.0875,12.1436,11.9504,11.9504,877500.0],["2014-08-22",11.9255,12.0003,11.8819,11.9504,714900.0],["2014-08-25",12.019,12.343,11.9816,12.2994,1009700.0],["2014-08-26",12.2869,12.3056,12.1436,12.2246,850200.0],["2014-08-27",12.2058,12.3312,12.1306,12.1431,725200.0],["2014-08-28",12.1118,12.1933,12.0553,12.1118,845100.0],["2014-08-29",12.118,12.2998,12.0867,12.2748,543000.0],["2014-09-02",12.2748,12.3186,12.024,12.0365,983100.0],["2014-09-03",12.0491,12.0804,11.93,11.9488,652500.0],["2014-09-04",11.9738,12.0804,11.8923,11.9738,852400.0],["2014-09-05",12.0115,12.1682,11.9864,12.1556,750900.0],["2014-09-08",12.0616,12.1933,11.9738,12.0115,821900.0],["2014-09-09",12.0303,12.0491,11.8986,11.8986,552600.0],["2014-09-10",11.9174,11.9425,11.7795,11.792,669900.0],["2014-09-11",11.7607,11.9237,11.7293,11.8673,794500.0],["2014-09-12",11.8297,11.8861,11.6729,11.6792,859600.0],["2014-09-15",11.7168,11.7356,11.5914,11.6667,1110400.0],["2014-09-16",11.7043,11.792,11.6541,11.6855,1008500.0],["2014-09-17",11.6729,11.8171,11.5664,11.792,1253400.0],["2014-09-18",11.8234,11.9613,11.7607,11.9425,847300.0],["2014-09-19",11.955,11.955,11.7043,11.7544,2141200.0],["2014-09-22",11.6855,11.6855,11.4472,11.5037,977200.0],["2014-09-23",11.4347,11.4786,11.372,11.4472,1087800.0],["2014-09-24",11.4598,11.7482,11.4347,11.7356,1712600.0],["2014-09-25",11.6729,11.698,11.4598,11.5099,2977700.0],["2014-09-26",11.5413,11.5413,11.3657,11.4849,1068900.0],["2014-09-29",11.3783,11.5538,11.3532,11.4723,1209200.0],["2014-09-30",11.4723,11.5601,11.3595,11.5099,1520600.0],["2014-10-01",11.4598,11.5726,11.3595,11.4284,2356100.0],["2014-10-02",11.4096,11.4598,11.1777,11.3344,1799600.0],["2014-10-03",11.4347,11.5726,11.3344,11.4347,2477400.0],["2014-10-06",11.4849,11.5225,11.3532,11.466,721500.0],["2014-10-07",11.372,11.5413,11.3344,11.4911,1396500.0],["2014-10-08",11.4911,11.5852,11.3971,11.5664,1146600.0],["2014-10-09",11.5475,11.5977,11.2717,11.2717,1597600.0],["2014-10-10",11.1777,11.3469,11.0711,11.0774,1310400.0],["2014-10-13",11.1213,11.3156,11.0711,11.1526,898600.0],["2014-10-14",11.2341,11.4347,11.2027,11.2592,751800.0],["2014-10-15",11.1714,11.3657,11.0586,11.278,1275600.0],["2014-10-16",11.0962,11.2341,10.9457,11.1714,1393900.0],["2014-10-17",11.2905,11.4598,11.1777,11.4284,816400.0],["2014-10-20",11.3971,11.6165,11.3469,11.6165,713100.0],["2014-10-21",11.6416,11.8359,11.5977,11.792,589900.0],["2014-10-22",11.8046,12.0115,11.767,11.7858,867200.0],["2014-10-23",11.8798,12.0616,11.8422,11.9425,1100700.0],["2014-10-24",11.9801,11.9801,11.8046,11.8171,674300.0],["2014-10-27",11.5664,11.7858,11.4723,11.6228,1423400.0],["2014-10-28",11.6353,11.7732,11.5852,11.7607,850200.0],["2014-10-29",11.7544,11.8046,11.5601,11.7105,856600.0],["2014-10-30",11.6729,11.8234,11.6478,11.7482,749800.0],["2014-10-31",11.8485,11.9237,11.7482,11.9111,844600.0],["2014-11-03",11.9111,11.9111,11.7419,11.7983,955800.0],["2014-11-04",11.767,11.9362,11.698,11.7419,537700.0],["2014-11-05",11.8547,11.8861,11.6917,11.7293,1119500.0],["2014-11-06",11.7482,12.2058,11.6353,12.1744,1659800.0],["2014-11-07",12.1055,12.281,12.0303,12.1306,1497200.0],["2014-11-10",12.1494,12.4001,12.0491,12.3186,1266800.0],["2014-11-11",12.3374,12.3751,12.0052,12.0303,1179300.0],["2014-11-12",11.6478,12.1118,11.5977,11.7482,2079600.0],["2014-11-13",11.7293,11.9111,11.6228,11.7607,1868900.0],["2014-11-14",11.7858,11.955,11.6917,11.7043,2023300.0],["2014-11-17",11.7168,12.1933,11.7168,12.1306,1246600.0],["2014-11-18",12.1556,12.2936,12.118,12.1933,1180000.0],["2014-11-19",12.187,12.2371,12.0741,12.1431,619200.0],["2014-11-20",12.0867,12.4001,12.0741,12.2998,1269900.0],["2014-11-21",12.4064,12.6948,12.3625,12.4127,2059300.0],["2014-11-24",12.4189,12.5067,12.2121,12.2434,1240400.0],["2014-11-25",12.2246,12.2309,12.0679,12.0804,1308700.0],["2014-11-26",12.0679,12.2497,12.0365,12.2434,779000.0],["2014-11-28",12.2371,12.3437,12.187,12.2246,451600.0],["2014-12-01",12.1619,12.2309,11.9676,12.0052,1102100.0],["2014-12-02",11.9926,12.0428,11.8422,11.9926,1474300.0],["2014-12-03",12.0135,12.1839,11.963,12.1524,1264400.0],["2014-12-04",12.165,12.1839,11.862,12.0009,1509500.0],["2014-12-05",11.9819,12.2029,11.9819,12.1713,1336700.0],["2014-12-08",12.1587,12.2534,11.9882,12.0072,676500.0],["2014-12-09",11.8809,11.9567,11.6915,11.9251,1387400.0],["2014-12-10",11.9503,12.1082,11.8809,11.9503,998500.0],["2014-12-11",12.0135,12.1713,11.8998,12.1019,1137100.0],["2014-12-12",11.9819,12.146,11.9503,11.9503,1061100.0],["2014-12-15",11.9819,11.9945,11.6158,11.6284,1007300.0],["2014-12-16",11.5968,11.7483,11.4832,11.5274,1230500.0],["2014-12-17",11.5779,11.761,11.439,11.7357,758600.0],["2014-12-18",11.8746,12.0198,11.7925,12.0009,956100.0],["2014-12-19",12.0135,12.1839,11.9377,12.1082,1969200.0],["2014-12-22",12.1145,12.2471,12.064,12.2281,529900.0],["2014-12-23",12.2723,12.3291,12.2029,12.2344,408300.0],["2014-12-24",12.1902,12.2976,12.146,12.266,167600.0],["2014-12-26",12.3228,12.4175,12.2723,12.4049,401500.0],["2014-12-29",12.3796,12.5627,12.3291,12.5122,437400.0],["2014-12-30",12.4554,12.5816,12.3859,12.3859,532000.0],["2014-12-31",12.4301,12.4301,12.1019,12.1145,513200.0],["2015-01-02",12.1965,12.2786,12.0324,12.0829,686300.0],["2015-01-05",12.0514,12.064,11.8683,11.9377,1124300.0],["2015-01-06",11.963,12.0261,11.7799,11.8998,973900.0],["2015-01-07",12.0072,12.1839,11.8809,12.165,725900.0],["2015-01-08",12.2597,12.4869,12.2597,12.4743,980900.0],["2015-01-09",12.4617,12.4806,12.2471,12.2786,1701500.0],["2015-01-12",12.2723,12.3796,12.1713,12.3039,630400.0],["2015-01-13",12.4049,12.5311,12.2976,12.3859,815300.0],["2015-01-14",12.2849,12.4554,12.2218,12.4364,743200.0],["2015-01-15",12.468,12.5185,12.3291,12.3733,613700.0],["2015-01-16",12.3796,12.4554,12.3291,12.4428,557400.0],["2015-01-20",12.4491,12.6827,12.4175,12.6827,639100.0],["2015-01-21",12.6763,12.7205,12.569,12.689,472500.0],["2015-01-22",12.7332,12.8342,12.6006,12.8089,923300.0],["2015-01-23",12.6132,12.6448,12.4301,12.6258,927700.0],["2015-01-26",12.6321,12.7395,12.4996,12.7395,807300.0],["2015-01-27",12.6132,12.689,12.5753,12.6763,495700.0],["2015-01-28",12.7205,12.7458,12.6195,12.6321,850200.0],["2015-01-29",12.6321,12.6448,12.4175,12.6006,736000.0],["2015-01-30",12.5122,12.5943,12.3354,12.3481,559100.0],["2015-02-02",12.3481,12.468,12.1839,12.4491,566100.0],["2015-02-03",12.5059,12.588,12.4175,12.5627,662100.0],["2015-02-04",12.5311,12.6385,12.5311,12.569,534800.0],["2015-02-05",12.6195,12.7268,12.5438,12.6574,538600.0],["2015-02-06",12.689,12.7331,12.5122,12.569,600800.0],["2015-02-09",12.5311,12.6069,12.4238,12.5059,826600.0],["2015-02-10",12.5943,12.6132,12.2155,12.5627,1496400.0],["2015-02-11",12.5311,12.5753,12.3039,12.3544,947300.0],["2015-02-12",12.4996,13.7053,12.4617,13.4465,3039700.0],["2015-02-13",13.3897,13.7369,13.3897,13.6864,1456200.0],["2015-02-17",13.6738,13.7243,13.5665,13.6422,1149400.0],["2015-02-18",13.6106,13.7937,13.6106,13.7874,1043600.0],["2015-02-19",13.7937,13.8505,13.6927,13.8127,782700.0],["2015-02-20",13.7558,13.9452,13.6927,13.9389,755600.0],["2015-02-23",13.9326,13.9389,13.7432,13.8821,753300.0],["2015-02-24",13.8695,13.8695,13.6864,13.718,898300.0],["2015-02-25",13.6864,13.699,13.5286,13.598,1043200.0],["2015-02-26",13.6359,13.6359,13.4907,13.5286,1442500.0],["2015-02-27",13.5538,13.7053,13.5033,13.6611,738900.0],["2015-03-02",13.6611,13.7495,13.6106,13.6864,577000.0],["2015-03-03",13.6296,13.7369,13.6043,13.7243,473800.0],["2015-03-04",13.7262,13.7961,13.6309,13.6944,547800.0],["2015-03-05",13.7389,13.7834,13.6309,13.6373,664200.0],["2015-03-06",13.5483,13.5737,13.218,13.2434,741900.0],["2015-03-09",13.2816,13.4276,13.2498,13.3832,852700.0],["2015-03-10",13.2816,13.3197,13.091,13.0974,542400.0],["2015-03-11",13.1164,13.1863,12.983,13.1418,623000.0],["2015-03-12",13.199,13.4658,13.1609,13.434,586300.0],["2015-03-13",13.3705,13.4149,13.2498,13.3895,645000.0],["2015-03-16",13.4721,13.6436,13.4594,13.6119,706500.0],["2015-03-17",13.5801,13.8532,13.5293,13.8151,1060600.0],["2015-03-18",13.7897,13.9676,13.5864,13.9231,780700.0],["2015-03-19",13.8723,14.0565,13.7961,13.8151,632600.0],["2015-03-20",13.9739,13.9739,13.8088,13.8723,1310800.0],["2015-03-23",13.904,13.9803,13.8532,13.885,910400.0],["2015-03-24",13.9167,13.9167,13.6373,13.6563,1211400.0],["2015-03-25",13.7452,14.0628,13.5928,13.7961,1166100.0],["2015-03-26",13.7516,13.8088,13.6373,13.7643,953900.0],["2015-03-27",13.7579,14.2788,13.7516,14.2534,1017100.0],["2015-03-30",14.336,14.6853,14.2407,14.4693,1877800.0],["2015-03-31",14.4249,14.5075,14.3487,14.4439,1139600.0],["2015-04-01",14.4249,14.5837,14.2597,14.5837,1088100.0],["2015-04-02",14.7234,14.8631,14.59,14.698,1742400.0],["2015-04-06",14.6662,15.0029,14.6599,14.7806,4872000.0],["2015-04-07",14.7552,14.8949,14.4947,14.571,1785800.0],["2015-04-08",14.5519,14.7361,14.4757,14.698,799000.0],["2015-04-09",14.698,14.806,14.5583,14.7996,673600.0],["2015-04-10",14.8377,14.9076,14.7171,14.7742,544200.0],["2015-04-13",14.7806,14.806,14.6726,14.7933,601400.0],["2015-04-14",14.806,14.8822,14.6853,14.8441,552200.0],["2015-04-15",14.8759,14.9013,14.6472,14.6599,916900.0],["2015-04-16",14.6535,14.698,14.5773,14.6154,766200.0],["2015-04-17",14.5265,14.5646,14.2851,14.4566,727900.0],["2015-04-20",14.5138,14.59,14.3804,14.3804,552800.0],["2015-04-21",14.4185,14.5011,14.2534,14.3106,680500.0],["2015-04-22",14.3359,14.3423,14.1136,14.2915,760300.0],["2015-04-23",14.2724,14.3296,14.1454,14.2978,517400.0],["2015-04-24",14.3233,14.3233,14.1581,14.1708,600800.0],["2015-04-27",14.2407,14.2851,14.1454,14.2153,834600.0],["2015-04-28",14.2407,14.3232,14.1327,14.228,475400.0],["2015-04-29",14.1899,14.3741,14.0374,14.2089,676400.0],["2015-04-30",14.1708,14.2724,14.0628,14.1899,1069000.0],["2015-05-01",14.2407,14.3677,14.2089,14.3042,903200.0],["2015-05-04",14.2851,14.3868,14.1327,14.336,702900.0],["2015-05-05",14.2978,14.3868,14.0946,14.1645,573900.0],["2015-05-06",14.228,14.228,13.9485,14.139,645800.0],["2015-05-07",14.0819,14.336,14.0374,14.3232,493400.0],["2015-05-08",14.4249,14.4439,14.3233,14.4122,587700.0],["2015-05-11",14.3614,14.5202,14.2343,14.5202,765100.0],["2015-05-12",14.4439,14.59,14.2089,14.5773,542600.0],["2015-05-13",14.6027,14.7171,14.5202,14.5773,500700.0],["2015-05-14",14.6599,14.806,14.5646,14.7044,704500.0],["2015-05-15",14.7488,14.7488,14.5837,14.7107,576000.0],["2015-05-18",14.6535,14.8886,14.6535,14.8441,437200.0],["2015-05-19",14.8632,14.8949,14.7425,14.8759,520600.0],["2015-05-20",14.8568,14.9648,14.7107,14.933,546200.0],["2015-05-21",14.9013,14.933,14.7679,14.8441,463900.0],["2015-05-22",14.8504,14.8568,14.6281,14.6853,530100.0],["2015-05-26",14.6091,14.7171,14.3804,14.5646,914300.0],["2015-05-27",14.5583,14.6726,14.5075,14.6599,1267300.0],["2015-05-28",14.5773,14.6599,13.5928,13.7452,2399700.0],["2015-05-29",13.6754,14.5964,13.6754,14.2661,2488600.0],["2015-06-01",14.2978,14.3677,14.012,14.0311,900700.0],["2015-06-02",13.9803,14.0755,13.9104,13.9294,889500.0],["2015-06-03",13.9993,14.12,13.8913,14.0247,743100.0],["2015-06-04",14.0184,14.0819,13.8278,13.885,889600.0],["2015-06-05",13.8913,13.9231,13.7262,13.8405,786200.0],["2015-06-08",13.8469,13.8913,13.6436,13.7516,703300.0],["2015-06-09",13.7516,13.8405,13.6944,13.7008,447800.0],["2015-06-10",13.7707,13.9231,13.7452,13.9104,454500.0],["2015-06-11",13.9104,13.9676,13.8278,13.885,552400.0],["2015-06-12",13.8215,13.8659,13.7516,13.7961,371400.0],["2015-06-15",13.7262,13.7961,13.6563,13.7071,419300.0],["2015-06-16",13.6881,13.8088,13.65,13.7643,729400.0],["2015-06-17",13.8123,13.9018,13.7099,13.7931,568900.0],["2015-06-18",13.8378,13.9337,13.7931,13.825,643800.0],["2015-06-19",13.8634,13.8698,13.7099,13.8314,906600.0],["2015-06-22",13.9082,14.0169,13.825,14.0169,429700.0],["2015-06-23",14.0489,14.1064,13.9401,14.0744,907500.0],["2015-06-24",14.0872,14.132,14.0105,14.0425,571800.0],["2015-06-25",14.0616,14.1192,13.7675,13.8186,502200.0],["2015-06-26",13.857,13.9274,13.7803,13.889,1123400.0],["2015-06-29",13.7803,13.8378,13.6012,13.614,489500.0],["2015-06-30",13.6971,13.7163,13.4989,13.5245,769600.0],["2015-07-01",13.5948,13.6652,13.4669,13.5501,905200.0],["2015-07-02",13.6396,13.6396,13.2687,13.3135,925000.0],["2015-07-06",13.16,13.2943,13.0001,13.0897,2205400.0],["2015-07-07",13.0897,13.435,13.0641,13.435,709400.0],["2015-07-08",13.3455,13.4925,13.3455,13.435,706900.0],["2015-07-09",13.5948,13.6332,13.435,13.4414,442500.0],["2015-07-10",13.582,13.6204,13.5117,13.5245,338300.0],["2015-07-13",13.5884,13.6268,13.5437,13.5757,556000.0],["2015-07-14",13.5884,13.6012,13.5437,13.582,306800.0],["2015-07-15",13.5565,13.5565,13.2815,13.3838,642100.0],["2015-07-16",13.4925,13.5948,13.403,13.582,461100.0],["2015-07-17",13.5565,13.5948,13.3582,13.5053,459500.0],["2015-07-20",13.5117,13.614,13.4478,13.582,621600.0],["2015-07-21",13.5629,13.5884,13.3455,13.3774,338300.0],["2015-07-22",13.3838,13.4797,13.3327,13.4286,370100.0],["2015-07-23",13.4414,13.5629,13.3327,13.4094,561300.0],["2015-07-24",13.3902,13.4286,13.224,13.2943,345900.0],["2015-07-27",13.2176,13.3199,13.1152,13.3007,336300.0],["2015-07-28",13.3391,13.5181,13.2367,13.4925,677200.0],["2015-07-29",13.4989,13.8059,13.4733,13.7483,549300.0],["2015-07-30",13.7163,13.8186,13.6652,13.7419,421000.0],["2015-07-31",13.7931,13.9593,13.7163,13.8506,464800.0],["2015-08-03",13.8314,13.8698,13.7483,13.8634,350700.0],["2015-08-04",13.8442,14.1192,13.8442,14.0169,338000.0],["2015-08-05",14.068,14.2982,13.921,14.068,545600.0],["2015-08-06",14.1192,14.1192,13.8123,13.9401,804000.0],["2015-08-07",13.9338,13.9785,13.7739,13.9465,547800.0],["2015-08-10",14.0105,14.132,13.9913,14.068,634700.0],["2015-08-11",13.9465,14.1703,13.9465,14.0808,604000.0],["2015-08-12",13.9657,14.1128,13.7355,14.0872,609700.0],["2015-08-13",14.3558,15.5963,14.2343,14.9889,3098800.0],["2015-08-14",15.1231,15.4684,15.0272,15.3597,1575100.0],["2015-08-17",15.3086,15.6283,15.251,15.6283,1108100.0],["2015-08-18",15.5835,15.6475,15.3981,15.4045,767600.0],["2015-08-19",15.3661,15.4557,15.2446,15.2894,790500.0],["2015-08-20",15.1423,15.3917,15.1423,15.1487,796600.0],["2015-08-21",15.0336,15.072,14.861,14.9057,985500.0],["2015-08-24",14.3494,14.375,14.0361,14.3494,1135900.0],["2015-08-25",14.6755,14.6755,14.1704,14.1767,1100300.0],["2015-08-26",14.3942,14.5221,14.0808,14.4965,1113600.0],["2015-08-27",14.618,14.7906,14.3814,14.6691,909300.0],["2015-08-28",14.6337,14.6916,14.5694,14.6723,636500.0],["2015-08-31",14.6723,14.9684,14.608,14.9362,1287900.0],["2015-09-01",14.711,14.859,14.5822,14.6916,2194700.0],["2015-09-02",14.8268,15.0842,14.7367,15.0842,1042900.0],["2015-09-03",15.1228,15.4381,15.1228,15.2579,2033800.0],["2015-09-04",15.0585,15.2386,14.9812,15.0713,736300.0],["2015-09-08",15.2644,15.4188,15.155,15.3673,997000.0],["2015-09-09",15.4446,15.5475,15.3287,15.3867,837700.0],["2015-09-10",15.4253,15.5926,15.3545,15.5218,915300.0],["2015-09-11",15.4703,15.6183,15.4124,15.5861,1079900.0],["2015-09-14",15.5797,15.6312,15.3995,15.4446,600400.0],["2015-09-15",15.4767,15.6376,15.3159,15.6312,667900.0],["2015-09-16",15.6634,15.7535,15.5475,15.6698,971300.0],["2015-09-17",15.7599,15.9336,15.5926,15.7342,922600.0],["2015-09-18",15.5797,15.7277,15.4703,15.599,1640400.0],["2015-09-21",15.6955,15.7213,15.5282,15.6762,794400.0],["2015-09-22",15.6955,15.9723,15.5668,15.9208,1731500.0],["2015-09-23",15.9079,16.3777,15.8371,16.2876,1821300.0],["2015-09-24",16.2425,16.4099,16.1331,16.3455,1500300.0],["2015-09-25",16.4227,16.5193,16.249,16.3455,1591900.0],["2015-09-28",16.3069,16.6866,16.1911,16.2425,1838700.0],["2015-09-29",16.2683,16.294,15.8114,15.8629,1775300.0],["2015-09-30",15.9658,16.101,15.7792,15.9208,2210500.0],["2015-10-01",15.9208,16.1525,15.8243,16.1396,1836900.0],["2015-10-02",16.0302,16.2232,15.9787,16.1524,2830100.0],["2015-10-05",16.2618,16.5386,16.1589,16.4935,6659000.0],["2015-10-06",16.5386,16.648,16.3905,16.4034,2002100.0],["2015-10-07",16.4742,16.7574,16.397,16.6544,1844600.0],["2015-10-08",16.6544,16.693,16.4549,16.6158,1643700.0],["2015-10-09",16.648,16.9054,16.5386,16.7509,1075700.0],["2015-10-12",16.7767,16.8668,16.6608,16.8539,1249500.0],["2015-10-13",16.8024,17.0083,16.7638,16.944,2169800.0],["2015-10-14",16.944,16.944,16.4935,16.5386,1068400.0],["2015-10-15",16.6029,16.6287,16.101,16.3069,2204000.0],["2015-10-16",16.3455,16.7638,16.3326,16.7381,1236300.0],["2015-10-19",16.7187,16.9375,16.6287,16.8925,1903000.0],["2015-10-20",16.8088,16.8088,16.3326,16.6093,1221600.0],["2015-10-21",16.6415,16.9568,16.59,16.7895,1025800.0],["2015-10-22",16.8989,17.2657,16.8281,17.2657,767800.0],["2015-10-23",17.3945,17.4138,17.2207,17.4073,1356000.0],["2015-10-26",17.388,17.4459,17.0984,17.2915,840300.0],["2015-10-27",17.2078,17.4781,17.092,17.3172,1051300.0],["2015-10-28",17.3301,17.3301,17.0083,17.2657,970100.0],["2015-10-29",17.2464,17.4588,17.1757,17.4331,489300.0],["2015-10-30",17.4009,17.5746,17.3623,17.3751,824900.0],["2015-11-02",17.3751,17.4395,17.0276,17.3494,1182900.0],["2015-11-03",17.3044,17.4588,17.0791,17.3237,1208100.0],["2015-11-04",17.3558,17.388,17.1499,17.3108,3380100.0],["2015-11-05",17.3108,17.4459,17.1756,17.3751,2579100.0],["2015-11-06",17.2915,17.3301,16.841,17.1692,1808600.0],["2015-11-09",17.0984,17.1885,16.9375,17.0984,1323300.0],["2015-11-10",17.0405,17.3494,16.9955,17.3494,1333300.0],["2015-11-11",17.4073,17.5425,17.0534,17.1435,2813000.0],["2015-11-12",16.1846,16.2876,14.8397,15.1357,7123300.0],["2015-11-13",15.0134,15.2386,14.7753,15.1292,3344900.0],["2015-11-16",15.0456,15.2,14.8976,15.1228,2311700.0],["2015-11-17",15.1292,15.4253,15.0263,15.1099,1709200.0],["2015-11-18",15.1035,15.2451,14.9555,15.1357,1971900.0],["2015-11-19",15.155,15.2901,15.0198,15.2065,936700.0],["2015-11-20",15.2901,15.2901,14.9362,14.9684,1192400.0],["2015-11-23",14.9941,15.2193,14.9941,15.0906,1323300.0],["2015-11-24",15.0649,15.3867,15.0585,15.3287,1337000.0],["2015-11-25",15.3609,15.5347,15.2773,15.3223,642800.0],["2015-11-27",15.3094,15.5475,15.2837,15.4896,490500.0],["2015-11-30",15.5089,15.5604,15.0134,15.1357,1312600.0],["2015-12-01",15.1679,15.2966,14.8654,15.0327,1745000.0],["2015-12-02",14.9777,15.0295,14.6474,14.6669,1524000.0],["2015-12-03",14.6669,14.7834,14.1423,14.369,2797200.0],["2015-12-04",14.4273,14.6798,14.3431,14.4791,1511300.0],["2015-12-07",14.4855,14.5892,14.2395,14.2524,2286100.0],["2015-12-08",14.1812,14.4532,14.0258,14.3949,1515800.0],["2015-12-09",14.2913,14.4337,14.0258,14.0841,1718300.0],["2015-12-10",14.0582,14.1682,13.9351,14.0128,1884800.0],["2015-12-11",13.9157,14.0711,13.8186,13.9934,1207700.0],["2015-12-14",13.9351,14.2395,13.9351,14.1812,1625300.0],["2015-12-15",14.2913,14.3884,14.1488,14.2136,1429700.0],["2015-12-16",14.369,14.6215,14.2654,14.4014,1232500.0],["2015-12-17",14.4791,14.5503,14.1877,14.369,1252400.0],["2015-12-18",14.2719,14.2848,13.9999,14.1942,4153000.0],["2015-12-21",14.2719,14.3107,13.9999,14.2654,1689500.0],["2015-12-22",14.3107,14.6992,14.2265,14.4532,4061900.0],["2015-12-23",14.5179,14.7316,14.4402,14.505,1258900.0],["2015-12-24",14.4791,14.4791,14.2201,14.246,544500.0],["2015-12-28",14.2071,14.2783,14.0452,14.2265,1041900.0],["2015-12-29",14.2783,14.3949,14.1164,14.2071,1154200.0],["2015-12-30",14.2006,14.2848,14.097,14.1229,975700.0],["2015-12-31",14.0841,14.1877,13.8445,13.9157,1736100.0],["2016-01-04",13.8315,13.9287,13.6696,13.9157,2186300.0],["2016-01-05",13.9157,14.0452,13.7214,13.9934,2088600.0],["2016-01-06",13.7927,13.9999,13.6696,13.838,8341400.0],["2016-01-07",13.6114,13.7862,13.5013,13.6502,1820900.0],["2016-01-08",13.7085,13.8898,13.6696,13.7603,1468700.0],["2016-01-11",13.8639,13.9805,13.7538,13.9416,1768000.0],["2016-01-12",14.0387,14.2978,13.9999,14.1488,1391600.0],["2016-01-13",14.2006,14.2913,13.8574,13.8704,1626100.0],["2016-01-14",13.9027,14.0905,13.8768,13.9675,1202000.0],["2016-01-15",13.7344,13.8186,13.307,13.4689,1394000.0],["2016-01-19",13.5919,13.6114,13.0415,13.0868,2303600.0],["2016-01-20",12.8991,13.171,12.5947,13.0868,2360600.0],["2016-01-21",13.0868,13.2293,13.0609,13.1581,1211000.0],["2016-01-22",13.2876,13.4689,13.2164,13.4236,1229300.0],["2016-01-25",13.3977,13.43,12.8732,12.8991,1633800.0],["2016-01-26",12.9314,13.0998,12.8149,12.9509,1981500.0],["2016-01-27",12.9444,13.1192,12.7177,12.8084,2499400.0],["2016-01-28",12.8861,13.0609,12.5753,12.9379,3627200.0],["2016-01-29",13.0091,13.307,12.9897,13.3005,2647500.0],["2016-02-01",13.2682,13.3912,12.9703,13.32,2593600.0],["2016-02-02",13.2099,13.2682,13.0868,13.171,2053500.0],["2016-02-03",13.2358,13.2746,12.9185,13.0804,1325800.0],["2016-02-04",13.0739,13.2423,12.8991,13.1581,1359500.0],["2016-02-05",13.1905,13.2876,13.0091,13.0415,938400.0],["2016-02-08",12.9509,13.035,12.8149,12.9897,1992000.0],["2016-02-09",12.8991,13.3394,12.8473,13.1905,2788800.0],["2016-02-10",13.2164,13.7538,13.2034,13.5596,2735900.0],["2016-02-11",10.814,11.3579,10.2959,10.8852,13463500.0],["2016-02-12",10.9694,10.9953,10.1276,10.1729,5248500.0],["2016-02-16",10.5355,10.8982,10.3089,10.4902,5278800.0],["2016-02-17",10.4967,10.5809,10.1405,10.2895,4369500.0],["2016-02-18",10.3218,10.5809,10.2959,10.5226,2745800.0],["2016-02-19",10.5679,10.6974,10.4837,10.5938,2469000.0],["2016-02-22",10.6845,10.9305,10.6003,10.9241,2744100.0],["2016-02-23",10.9046,11.0018,10.7622,10.8982,2474100.0],["2016-02-24",10.8464,11.1054,10.7881,11.073,1413900.0],["2016-02-25",11.0859,11.1701,10.9435,11.1183,1658500.0],["2016-02-26",11.1248,11.2673,11.06,11.1831,2096400.0],["2016-02-29",11.1377,11.2219,10.9305,11.0924,2574300.0],["2016-03-01",11.1442,11.2349,10.8528,11.0212,2691100.0],["2016-03-02",11.0375,11.2138,10.9265,11.2008,1462100.0],["2016-03-03",11.1812,11.4294,11.1159,11.4228,1505100.0],["2016-03-04",11.4294,11.6645,11.2988,11.5861,2042400.0],["2016-03-07",11.5731,11.7886,11.5339,11.6971,1595000.0],["2016-03-08",11.671,11.7429,11.5927,11.6841,1339400.0],["2016-03-09",11.6776,11.7429,11.5078,11.5731,1167700.0],["2016-03-10",11.6318,11.6318,11.3902,11.4882,1606900.0],["2016-03-11",11.5861,11.8212,11.5535,11.7625,1367800.0],["2016-03-14",11.7625,11.9323,11.7363,11.7625,879000.0],["2016-03-15",11.7886,11.88,11.7625,11.8604,1552100.0],["2016-03-16",11.867,11.991,11.6841,11.9453,1813800.0],["2016-03-17",12.1217,12.6637,11.9061,12.2849,3156600.0],["2016-03-18",12.3045,12.4482,12.1739,12.2196,3781900.0],["2016-03-21",12.2196,12.4417,12.2,12.2588,1502700.0],["2016-03-22",12.2588,12.3829,11.9845,12.0172,1443700.0],["2016-03-23",12.0172,12.1021,11.8604,12.0041,1624800.0],["2016-03-24",11.9584,12.0041,11.6972,11.8212,1920700.0],["2016-03-28",11.867,12.1935,11.867,12.0955,1220400.0],["2016-03-29",12.0825,12.2458,11.9911,12.2,1301400.0],["2016-03-30",12.2327,12.2588,12.0302,12.1217,1240100.0],["2016-03-31",12.1347,12.2392,11.9649,12.0564,1912200.0],["2016-04-01",11.978,12.1151,11.7559,11.8996,2175000.0],["2016-04-04",11.8931,11.9257,11.2792,11.5012,3314700.0],["2016-04-05",11.5012,11.5404,11.3641,11.4882,2617200.0],["2016-04-06",11.4686,11.7559,11.4555,11.7494,2215500.0],["2016-04-07",11.7167,12.076,11.7102,11.978,2355700.0],["2016-04-08",12.0433,12.1674,11.8931,12.1674,2617300.0],["2016-04-11",12.1739,12.2654,11.9845,12.1021,1947900.0],["2016-04-12",12.089,12.1935,12.0172,12.1086,2079100.0],["2016-04-13",12.1739,12.2,11.9911,12.2,2212100.0],["2016-04-14",12.2327,12.2327,12.0041,12.0498,1889800.0],["2016-04-15",12.0433,12.1478,11.867,12.0433,2254500.0],["2016-04-18",12.0106,12.2719,11.9649,12.2327,1718400.0],["2016-04-19",12.2196,12.2719,12.0368,12.1217,1793800.0],["2016-04-20",12.1413,12.1804,11.9649,11.991,1362100.0],["2016-04-21",11.9519,12.089,11.8539,11.9388,2318100.0],["2016-04-22",11.9388,12.1543,11.8866,12.1151,1538400.0],["2016-04-25",12.1086,12.4221,12.1086,12.396,2340300.0],["2016-04-26",12.4417,12.4613,12.2784,12.409,1878700.0],["2016-04-27",12.4221,12.6311,12.409,12.5723,1700900.0],["2016-04-28",12.4809,12.605,12.4221,12.507,1332600.0],["2016-04-29",12.4548,12.5658,12.3503,12.5135,1613000.0],["2016-05-02",12.4874,12.6833,12.4417,12.6376,1594600.0],["2016-05-03",12.6442,12.7029,12.409,12.5201,1605900.0],["2016-05-04",12.5005,12.6246,12.4482,12.5201,1259600.0],["2016-05-05",12.5397,12.6115,12.4678,12.5135,1221200.0],["2016-05-06",12.4939,12.6572,12.4352,12.618,2052000.0],["2016-05-09",12.618,12.8336,12.618,12.7748,1919300.0],["2016-05-10",12.7813,12.9315,12.716,12.7552,2249200.0],["2016-05-11",12.7487,12.8532,12.5723,12.6637,1788800.0],["2016-05-12",12.7225,12.7813,12.5593,12.6703,1333900.0],["2016-05-13",12.618,12.7421,12.5658,12.6899,1259000.0],["2016-05-16",12.6899,12.7682,12.6115,12.6442,1585100.0],["2016-05-17",12.618,12.6964,12.2654,12.3699,2781600.0],["2016-05-18",12.2849,12.3045,11.9323,12.0041,3803800.0],["2016-05-19",11.7886,12.6246,11.5665,12.5527,5323900.0],["2016-05-20",12.5331,12.5593,12.1805,12.1935,3916400.0],["2016-05-23",12.1543,12.2,11.978,11.9976,2645200.0],["2016-05-24",12.0368,12.1478,12.0106,12.0498,2146200.0],["2016-05-25",12.089,12.1413,11.8996,11.9715,2153300.0],["2016-05-26",11.9519,12.2654,11.9519,12.2392,2672800.0],["2016-05-27",12.2784,12.4482,12.2719,12.2784,1799800.0],["2016-05-31",12.3241,12.5135,12.2392,12.2458,4166700.0],["2016-06-01",12.2458,12.3176,12.1805,12.2458,2317900.0],["2016-06-02",12.2458,12.3045,12.1478,12.187,1432000.0],["2016-06-03",12.2196,12.2719,12.1413,12.2131,2168400.0],["2016-06-06",12.2262,12.2849,12.1739,12.2392,1869300.0],["2016-06-07",12.2524,12.3578,12.1734,12.1799,1457500.0],["2016-06-08",12.1865,12.2392,12.0811,12.1272,2130300.0],["2016-06-09",12.1602,12.371,12.1602,12.3578,1414400.0],["2016-06-10",12.3249,12.3446,12.1668,12.1734,1808200.0],["2016-06-13",12.1734,12.2261,11.9823,12.0021,2393600.0],["2016-06-14",11.9955,12.0021,11.844,11.8638,3297600.0],["2016-06-15",11.8901,12.0021,11.7979,11.9296,3271600.0],["2016-06-16",11.9165,11.956,11.8374,11.923,1359700.0],["2016-06-17",11.8572,11.8769,11.7913,11.7979,2513600.0],["2016-06-20",11.8374,12.1536,11.8242,11.8506,2924800.0],["2016-06-21",11.8769,11.9296,11.8308,11.8572,1982400.0],["2016-06-22",11.9494,12.068,11.8638,11.8703,1011900.0],["2016-06-23",11.9428,11.9626,11.6661,11.8045,2267900.0],["2016-06-24",11.508,11.8967,11.4553,11.8045,2776900.0],["2016-06-27",11.7781,11.9626,11.7188,11.9428,2970100.0],["2016-06-28",12.0087,12.068,11.9033,11.9955,1962600.0],["2016-06-29",12.0745,12.2195,12.0548,12.1799,1567200.0],["2016-06-30",12.1602,12.3578,12.1009,12.3512,1931500.0],["2016-07-01",12.3578,12.4105,12.1799,12.2524,1974900.0],["2016-07-05",12.2261,12.2458,11.956,12.035,1600200.0],["2016-07-06",12.0548,12.5357,12.0416,12.4434,4202100.0],["2016-07-07",12.4369,12.4566,12.1602,12.2195,1468500.0],["2016-07-08",12.2524,12.3841,12.1997,12.338,1398700.0],["2016-07-11",12.3183,12.4434,12.3183,12.4368,1535500.0],["2016-07-12",12.45,12.5027,12.3776,12.3776,1510500.0],["2016-07-13",12.3512,12.3907,12.2458,12.3315,783500.0],["2016-07-14",12.338,12.4434,12.2985,12.3776,1446800.0],["2016-07-15",12.3776,12.4171,12.3446,12.3776,1295800.0],["2016-07-18",12.3841,12.4303,12.338,12.371,862000.0],["2016-07-19",12.3907,12.4237,12.2788,12.3315,849000.0],["2016-07-20",12.3512,12.371,12.259,12.3644,1026100.0],["2016-07-21",12.3117,12.4039,12.3051,12.3907,1064200.0],["2016-07-22",12.4105,12.6213,12.4105,12.6147,1124500.0],["2016-07-25",12.5884,12.8321,12.5884,12.8255,1719100.0],["2016-07-26",12.8255,12.9243,12.45,12.4566,2260200.0],["2016-07-27",12.45,12.45,11.9494,11.9757,3061500.0],["2016-07-28",11.9494,12.0482,11.6925,11.9494,2588100.0],["2016-07-29",11.9428,12.1338,11.8638,12.1141,3146000.0],["2016-08-01",12.1338,12.1536,11.8638,11.8638,2043500.0],["2016-08-02",11.8769,11.9099,11.5476,11.5607,1892800.0],["2016-08-03",11.5278,11.7386,11.4158,11.6925,2368800.0],["2016-08-04",11.7452,11.7913,11.541,11.6068,1861200.0],["2016-08-05",11.653,11.8572,11.653,11.7847,2403100.0],["2016-08-08",11.7847,11.7913,11.5607,11.62,2484300.0],["2016-08-09",11.6332,11.7386,11.5871,11.6925,2847700.0],["2016-08-10",11.3895,11.3961,10.5199,10.6385,8293800.0],["2016-08-11",10.3026,10.3091,9.4528,9.848,17786100.0],["2016-08-12",9.9073,10.1576,9.7426,9.7822,8886900.0],["2016-08-15",9.848,10.0522,9.7361,10.0522,6483200.0],["2016-08-16",10.0786,10.2367,10.0325,10.184,6460100.0],["2016-08-17",10.2828,10.375,10.0061,10.1049,3361400.0],["2016-08-18",10.0984,10.2038,9.9798,9.9864,1926000.0],["2016-08-19",9.9798,10.0522,9.8876,10.0325,2076600.0],["2016-08-22",10.0457,10.0918,9.9864,10.0852,1508900.0],["2016-08-23",10.1247,10.1972,10.0193,10.0325,1683100.0],["2016-08-24",10.1115,10.1379,9.9798,10.0325,2497600.0],["2016-08-25",10.0325,10.072,9.8744,9.9205,2535400.0],["2016-08-26",9.8876,10.1115,9.8217,9.9007,3735700.0],["2016-08-29",9.9666,10.0522,9.9337,10.0259,2946200.0],["2016-08-30",10.0127,10.0391,9.9073,9.9337,1505300.0],["2016-08-31",9.9204,10.0069,9.8072,9.927,4204500.0],["2016-09-01",9.8271,9.8471,9.6607,9.8072,3088400.0],["2016-09-02",9.8005,9.947,9.8005,9.9004,2951400.0],["2016-09-06",9.9337,10.0002,9.8471,9.907,2114000.0],["2016-09-07",9.9403,10.0202,9.8804,10.0002,1824500.0],["2016-09-08",9.9603,10.1534,9.927,10.0269,2534600.0],["2016-09-09",9.9536,9.9869,9.7206,9.7206,2502200.0],["2016-09-12",9.7273,10.0069,9.7073,10.0069,2809700.0],["2016-09-13",9.9137,10.1933,9.9137,10.1201,3495000.0],["2016-09-14",10.1268,10.2599,10.0069,10.16,4741100.0],["2016-09-15",10.1201,10.3198,10.1201,10.2333,2452600.0],["2016-09-16",10.2133,10.2999,10.0735,10.2666,4036800.0],["2016-09-19",10.2399,10.3864,10.2399,10.3465,2608100.0],["2016-09-20",10.3398,10.3931,10.2133,10.2266,2596900.0],["2016-09-21",10.2066,10.2732,10.0935,10.2399,2203900.0],["2016-09-22",10.2266,10.5196,10.2266,10.433,2376000.0],["2016-09-23",10.4064,10.4663,10.2999,10.3465,1569600.0],["2016-09-26",10.3198,10.4197,10.1667,10.1667,2009500.0],["2016-09-27",10.1134,10.22,10.0535,10.0735,1548400.0],["2016-09-28",10.0535,10.1467,10.0069,10.1268,1735000.0],["2016-09-29",10.1401,10.1734,10.0069,10.0535,2241700.0],["2016-09-30",10.1134,10.1467,9.9869,10.0668,2303400.0],["2016-10-03",10.0668,10.0868,9.9204,9.9936,2426400.0],["2016-10-04",10.0069,10.0602,9.8737,9.8937,3612800.0],["2016-10-05",9.9603,10.0535,9.8471,9.967,9360000.0],["2016-10-06",9.9536,9.967,9.7472,9.7672,1853100.0],["2016-10-07",9.8271,9.8338,9.7206,9.7939,2150500.0],["2016-10-10",9.8271,10.0668,9.8138,10.0602,3918500.0],["2016-10-11",10.0801,10.1068,9.9536,10.0136,2037800.0],["2016-10-12",10.0469,10.0602,9.907,10.0136,1948200.0],["2016-10-13",10.0136,10.0136,9.8804,9.8937,1800800.0],["2016-10-14",9.9337,10.1467,9.8937,10.1201,1668400.0],["2016-10-17",10.1201,10.1467,10.0069,10.0469,1417700.0],["2016-10-18",10.0935,10.3864,10.0935,10.2999,1468000.0],["2016-10-19",10.2932,10.3531,10.2,10.2865,1562700.0],["2016-10-20",10.3265,10.5329,10.3132,10.5063,2339900.0],["2016-10-21",10.5129,10.5196,10.0469,10.1268,2349100.0],["2016-10-24",10.22,10.3731,10.1268,10.2266,1571400.0],["2016-10-25",10.1734,10.3731,10.0868,10.3731,1514700.0],["2016-10-26",10.3331,10.4264,10.22,10.2333,1292000.0],["2016-10-27",10.2799,10.3065,10.1534,10.2066,929400.0],["2016-10-28",10.2133,10.3531,10.2,10.3331,1414500.0],["2016-10-31",10.3531,10.3731,10.2533,10.3331,1992200.0],["2016-11-01",10.3398,10.3531,10.0535,10.1401,2357100.0],["2016-11-02",10.1068,10.22,10.0801,10.1534,1504400.0],["2016-11-03",10.1467,10.16,10.0801,10.1068,1883300.0],["2016-11-04",10.1334,10.2399,10.0202,10.1534,1786600.0],["2016-11-07",10.2466,10.3731,10.2,10.3265,1372600.0],["2016-11-08",10.3398,10.5395,10.3398,10.4197,2381600.0],["2016-11-09",10.2799,10.6461,10.1401,10.5662,2511100.0],["2016-11-10",10.5995,10.9856,10.3132,10.3664,4041300.0],["2016-11-11",10.2999,10.4796,10.2732,10.3198,4268400.0],["2016-11-14",10.3664,10.8724,10.3331,10.7859,3948400.0],["2016-11-15",10.8125,10.9856,10.6727,10.686,3089600.0],["2016-11-16",10.706,10.7526,10.5329,10.5395,1840100.0],["2016-11-17",10.473,10.6394,10.453,10.5861,1976400.0],["2016-11-18",10.6194,10.7726,10.5395,10.726,1536700.0],["2016-11-21",10.7459,10.7992,10.6794,10.7859,1710300.0],["2016-11-22",10.8858,10.8991,10.7326,10.7726,2130800.0],["2016-11-23",10.7659,10.7992,10.3864,10.3997,3026100.0],["2016-11-25",10.4929,10.6261,10.3664,10.6261,1226400.0],["2016-11-28",10.6328,10.6794,10.453,10.5063,2926600.0],["2016-11-29",10.5462,10.6061,10.3664,10.3731,1977100.0],["2016-11-30",10.3664,10.5144,10.2991,10.4404,2051000.0],["2016-12-01",10.4605,10.474,10.2722,10.3058,1906600.0],["2016-12-02",10.3664,10.4269,10.2991,10.4135,1632900.0],["2016-12-05",10.4067,10.5884,10.4067,10.5749,1348300.0],["2016-12-06",10.6422,10.8911,10.548,10.8911,1950500.0],["2016-12-07",10.8574,11.1602,10.8305,11.1467,1915600.0],["2016-12-08",11.1534,11.4965,10.9718,11.4562,3056800.0],["2016-12-09",11.436,13.4204,11.2812,12.9832,13280900.0],["2016-12-12",12.9092,12.9832,12.5527,12.6401,6058500.0],["2016-12-13",12.7948,13.1514,12.7948,12.9832,3954800.0],["2016-12-14",12.9832,13.0437,12.7074,12.7881,2818600.0],["2016-12-15",13.1043,13.4944,12.9899,13.2321,4205700.0],["2016-12-16",13.1648,13.1985,12.8756,12.9159,9161100.0],["2016-12-19",12.9832,12.9966,12.8016,12.9226,2224400.0],["2016-12-20",12.8621,12.9899,12.7814,12.8285,3138900.0],["2016-12-21",12.8217,13.0975,12.7881,13.0505,3314500.0],["2016-12-22",13.0303,13.111,12.9294,13.0168,1959200.0],["2016-12-23",12.9832,13.1446,12.9832,13.1312,1053900.0],["2016-12-27",13.1581,13.3263,13.1177,13.2994,1512500.0],["2016-12-28",13.2792,13.4137,13.2186,13.2926,1607100.0],["2016-12-29",13.3263,13.4877,13.3263,13.4608,1267700.0],["2016-12-30",13.4608,13.5213,13.3397,13.4339,1787400.0],["2017-01-03",13.4474,13.6223,13.3666,13.407,2099300.0],["2017-01-04",13.4137,13.5886,13.3935,13.4877,2281100.0],["2017-01-05",13.4272,13.5214,13.3397,13.4003,3397500.0],["2017-01-06",13.4003,13.4204,13.2186,13.2321,1571800.0],["2017-01-09",13.185,13.2254,13.0303,13.0774,1847700.0],["2017-01-10",13.0908,13.1783,13.0437,13.1514,2483300.0],["2017-01-11",13.1245,13.4003,13.1245,13.3061,1559200.0],["2017-01-12",13.2321,13.3263,13.1379,13.3061,1024300.0],["2017-01-13",13.4675,13.5617,13.4204,13.481,1499500.0],["2017-01-17",13.4743,13.4877,13.111,13.2254,1789800.0],["2017-01-18",13.2321,13.3263,13.0975,13.3263,1358400.0],["2017-01-19",13.3397,13.3801,13.1245,13.2119,1108600.0],["2017-01-20",13.2724,13.4541,13.2254,13.3195,1108500.0],["2017-01-23",13.259,13.4003,13.2388,13.3464,1124300.0],["2017-01-24",13.333,13.5415,13.2859,13.3868,1662500.0],["2017-01-25",13.407,13.481,13.3397,13.4272,904500.0],["2017-01-26",13.4339,13.4608,13.333,13.4406,1210400.0],["2017-01-27",13.4541,13.4608,13.2926,13.4339,1333700.0],["2017-01-30",13.4272,13.4272,13.2523,13.4137,1159500.0],["2017-01-31",13.3666,13.5348,13.2926,13.5281,1732100.0],["2017-02-01",13.5146,13.6626,13.4003,13.481,1396100.0],["2017-02-02",13.5079,13.629,13.4877,13.5684,1406400.0],["2017-02-03",13.6424,13.703,13.5146,13.6155,1425300.0],["2017-02-06",13.6357,13.6492,13.5146,13.5684,1027700.0],["2017-02-07",13.5953,13.6963,13.5146,13.6155,1401500.0],["2017-02-08",13.6155,13.6761,13.4944,13.6761,1151200.0],["2017-02-09",13.6761,13.9452,13.6761,13.925,1270400.0],["2017-02-10",14.0124,14.0662,13.9048,13.9317,1728400.0],["2017-02-13",13.8644,14.1268,13.7837,14.0192,2722400.0],["2017-02-14",13.3801,13.5886,12.5459,12.7746,6310800.0],["2017-02-15",12.8016,13.0841,12.7141,12.9832,3895300.0],["2017-02-16",12.9832,13.0639,12.8352,13.0572,1756200.0],["2017-02-17",12.9765,13.2052,12.8688,13.1648,1931100.0],["2017-02-21",13.1917,13.3061,13.0572,13.0908,1259900.0],["2017-02-22",13.1043,13.1715,12.8823,12.9025,1922100.0],["2017-02-23",12.963,13.0572,12.8486,12.9159,1931100.0],["2017-02-24",12.9159,13.0235,12.8957,12.9159,1673700.0],["2017-02-27",12.9226,12.9966,12.8217,12.9899,1356200.0],["2017-02-28",13.0101,13.185,12.9563,12.9563,2466300.0],["2017-03-01",13.0309,13.1733,13.0173,13.0852,1305400.0],["2017-03-02",13.0377,13.153,13.0173,13.0648,745700.0],["2017-03-03",13.0445,13.0716,12.9291,13.0241,691600.0],["2017-03-06",12.997,13.0716,12.8749,13.0038,939900.0],["2017-03-07",12.9495,13.0445,12.902,12.9291,567700.0],["2017-03-08",12.807,13.0241,12.8003,12.9631,990300.0],["2017-03-09",12.9834,12.997,12.8884,12.9427,741800.0],["2017-03-10",12.9902,13.058,12.902,13.0038,1363600.0],["2017-03-13",13.0038,13.0038,12.8477,12.9427,1244000.0],["2017-03-14",12.9427,13.1123,12.841,13.0852,1364900.0],["2017-03-15",13.0716,13.3361,13.0648,13.2819,1241000.0],["2017-03-16",13.2412,13.309,13.1462,13.248,932000.0],["2017-03-17",13.2276,13.3904,13.2208,13.3294,3362600.0],["2017-03-20",13.3226,13.4311,13.2547,13.3226,1253700.0],["2017-03-21",13.3158,13.3633,13.1598,13.2073,1115200.0],["2017-03-22",13.2005,13.2547,13.0852,13.1191,1038000.0],["2017-03-23",13.1123,13.2615,13.1123,13.1259,1179200.0],["2017-03-24",13.1462,13.2819,13.0987,13.1666,1200400.0],["2017-03-27",13.1123,13.214,13.0309,13.1869,1032000.0],["2017-03-28",13.1666,13.1937,13.0105,13.1666,998500.0],["2017-03-29",13.2276,13.3429,13.1937,13.2276,926200.0],["2017-03-30",13.2276,13.2683,13.1327,13.2073,932800.0],["2017-03-31",13.248,13.2887,13.1666,13.1666,1510500.0],["2017-04-03",13.1733,13.2412,13.0377,13.0919,1797600.0],["2017-04-04",13.0987,13.153,13.0377,13.1259,810600.0],["2017-04-05",13.1394,13.2073,13.0241,13.0377,1086300.0],["2017-04-06",13.0445,13.2751,13.0241,13.248,1117200.0],["2017-04-07",13.2005,13.2683,13.153,13.1733,598300.0],["2017-04-10",13.1801,13.2887,13.0987,13.2005,923100.0],["2017-04-11",13.1937,13.2208,13.1191,13.2208,986900.0],["2017-04-12",13.2887,13.3429,13.2208,13.2887,882400.0],["2017-04-13",13.2887,13.3226,13.0716,13.0716,1049600.0],["2017-04-17",13.0852,13.2751,12.997,13.2615,1003800.0],["2017-04-18",13.3633,13.465,13.2751,13.3158,1199000.0],["2017-04-19",13.3294,13.4583,13.2954,13.3768,1058100.0],["2017-04-20",13.3904,13.5193,13.3294,13.4515,971400.0],["2017-04-21",13.4447,13.4989,13.3904,13.4582,1065000.0],["2017-04-24",13.5464,13.5668,13.4379,13.4854,1237200.0],["2017-04-25",13.4922,13.6346,13.4515,13.4582,946200.0],["2017-04-26",13.4786,13.5261,13.3972,13.4447,1502400.0],["2017-04-27",13.4447,13.5532,13.4176,13.465,1095600.0],["2017-04-28",13.465,13.4786,13.2548,13.3022,1146400.0],["2017-05-01",13.3226,13.3768,13.0987,13.1326,1058900.0],["2017-05-02",13.1462,13.1801,12.6103,12.651,2483200.0],["2017-05-03",12.7867,12.841,12.5425,12.746,2322000.0],["2017-05-04",12.7935,12.902,12.6714,12.8613,1395900.0],["2017-05-05",12.8952,12.9495,12.7324,12.7528,1100500.0],["2017-05-08",12.7528,12.8477,12.6985,12.8274,1120400.0],["2017-05-09",12.8342,12.9698,12.7799,12.8884,1084800.0],["2017-05-10",12.9088,13.0919,12.8342,13.0716,874600.0],["2017-05-11",13.0512,13.2344,12.9631,13.1937,1069700.0],["2017-05-12",13.1801,13.214,13.0445,13.1259,1096200.0],["2017-05-15",13.1394,13.3769,13.0852,13.3158,1220000.0],["2017-05-16",13.3565,13.3904,13.2276,13.309,1756200.0],["2017-05-17",13.309,13.3701,13.1055,13.1598,2158500.0],["2017-05-18",13.1462,13.309,12.434,12.434,3717000.0],["2017-05-19",12.244,12.6103,12.0609,12.5561,1912500.0],["2017-05-22",12.5221,12.7528,12.4679,12.6442,1254500.0],["2017-05-23",12.6782,12.7256,12.5696,12.59,1090300.0],["2017-05-24",12.6171,12.7121,12.5832,12.6442,1505100.0],["2017-05-25",12.7121,12.746,12.5425,12.5425,1098500.0],["2017-05-26",12.5425,12.5968,12.4407,12.59,1626100.0],["2017-05-30",12.5425,12.59,12.4747,12.5696,1080700.0],["2017-05-31",12.5764,12.6307,12.4814,12.5357,1469600.0],["2017-06-01",12.5154,12.8003,12.5018,12.8003,880800.0],["2017-06-02",12.8138,12.8817,12.6782,12.6849,1015200.0],["2017-06-05",12.5696,12.7256,12.5628,12.6714,864800.0],["2017-06-06",12.651,12.7799,12.5628,12.5628,1040500.0],["2017-06-07",12.5902,12.6518,12.378,12.6382,1518500.0],["2017-06-08",12.6382,12.6792,12.4875,12.4875,632500.0],["2017-06-09",12.4944,12.6245,12.3848,12.5149,914700.0],["2017-06-12",12.5286,12.6655,12.4807,12.5218,877300.0],["2017-06-13",12.5423,12.6655,12.4807,12.6108,791400.0],["2017-06-14",12.6655,12.6929,12.5492,12.5902,844100.0],["2017-06-15",12.5628,12.5902,12.4396,12.5423,1050800.0],["2017-06-16",12.467,12.467,11.8577,12.0973,3998400.0],["2017-06-19",12.1795,12.2137,12.0288,12.2068,1152300.0],["2017-06-20",12.2411,12.3232,11.8577,11.8645,1379000.0],["2017-06-21",11.8782,12.0768,11.8098,11.8919,2304500.0],["2017-06-22",11.8988,11.9535,11.7208,11.8782,1402300.0],["2017-06-23",11.8782,12.022,11.8303,12.0083,4236700.0],["2017-06-26",12.0357,12.1931,11.9878,12.1247,972400.0],["2017-06-27",12.0768,12.1726,12.0288,12.0562,1107000.0],["2017-06-28",12.1521,12.2616,12.111,12.1795,931500.0],["2017-06-29",12.1795,12.1795,11.8234,11.8988,754100.0],["2017-06-30",11.9398,12.0083,11.844,11.8508,1119400.0],["2017-07-03",11.8919,11.9946,11.7824,11.8098,577100.0],["2017-07-05",11.7892,11.8919,11.6112,11.6386,1288300.0],["2017-07-06",11.5907,11.8303,11.5564,11.6797,2311500.0],["2017-07-07",11.7276,11.8508,11.6728,11.8508,1079500.0],["2017-07-10",11.8508,11.8577,11.6591,11.7071,1295800.0],["2017-07-11",11.7002,11.7755,11.5701,11.6591,1085400.0],["2017-07-12",11.8098,11.8371,11.7139,11.755,1278300.0],["2017-07-13",11.7687,11.8919,11.7208,11.8645,1109000.0],["2017-07-14",11.8919,12.0357,11.8577,12.0151,1078300.0],["2017-07-17",12.022,12.111,11.9878,12.0631,886600.0],["2017-07-18",12.0631,12.0768,11.9535,11.9741,1017100.0],["2017-07-19",11.9809,12.1589,11.9467,12.1589,899800.0],["2017-07-20",12.2137,12.289,12.1931,12.2548,892000.0],["2017-07-21",12.2616,12.2616,12.0562,12.1863,586200.0],["2017-07-24",12.1863,12.2411,12.0905,12.1315,803600.0],["2017-07-25",12.1931,12.3643,12.1452,12.3575,1397500.0],["2017-07-26",12.3575,12.3575,12.1384,12.1452,988200.0],["2017-07-27",12.2,12.2958,12.1726,12.2958,1367100.0],["2017-07-28",12.1384,12.1658,11.844,11.9124,1400600.0],["2017-07-31",11.8782,12.0973,11.8782,12.0425,1125900.0],["2017-08-01",12.0631,12.111,11.8714,11.9672,1101200.0],["2017-08-02",11.9604,12.0836,11.8851,12.0699,878100.0],["2017-08-03",12.0699,12.1931,12.0083,12.0905,1175300.0],["2017-08-04",12.111,12.2548,12.0357,12.1247,955100.0],["2017-08-07",12.111,12.2753,12.0905,12.1795,1518200.0],["2017-08-08",12.1384,12.1384,11.8851,11.9124,1967500.0],["2017-08-09",11.8851,12.1795,11.844,12.0014,2341800.0],["2017-08-10",11.6386,12.2821,11.5017,11.9124,3010800.0],["2017-08-11",11.6181,12.3848,11.6044,12.1041,1965700.0],["2017-08-14",12.1315,12.378,12.0836,12.3301,1361100.0],["2017-08-15",12.3438,12.3438,12.1863,12.1863,1211500.0],["2017-08-16",12.2616,12.5971,12.2205,12.2205,1504500.0],["2017-08-17",12.1452,12.3164,12.1041,12.1247,1092100.0],["2017-08-18",12.1521,12.2753,11.9809,12.2342,1119500.0],["2017-08-21",12.2342,12.3164,12.2205,12.2685,790900.0],["2017-08-22",12.2685,12.467,12.2342,12.4328,1110700.0],["2017-08-23",12.3575,12.4465,12.2958,12.3095,946700.0],["2017-08-24",12.2685,12.3095,11.8782,11.9124,1684000.0],["2017-08-25",11.9604,12.1863,11.8782,12.1315,1262600.0],["2017-08-28",12.1589,12.1726,11.8782,11.9398,1097400.0],["2017-08-29",11.9193,12.0425,11.8851,11.9946,1046200.0],["2017-08-30",12.0223,12.0983,11.8978,12.0707,1010700.0],["2017-08-31",12.0637,12.0983,11.9255,12.0084,1941800.0],["2017-09-01",12.0637,12.0983,11.967,12.0776,1849700.0],["2017-09-05",12.0568,12.2227,11.9877,12.0153,1373200.0],["2017-09-06",12.0292,12.1398,11.9877,12.0707,1109500.0],["2017-09-07",12.1121,12.3057,12.0361,12.1121,2021600.0],["2017-09-08",12.0983,12.3472,12.0361,12.2642,1429300.0],["2017-09-11",12.3264,12.5822,12.3264,12.5269,1936900.0],["2017-09-12",12.52,12.5961,12.4232,12.4785,1186700.0],["2017-09-13",12.4855,12.603,12.4716,12.4993,1250600.0],["2017-09-14",12.5269,12.6099,12.444,12.5961,1118800.0],["2017-09-15",12.6375,12.6998,12.5546,12.6583,1765600.0],["2017-09-18",12.6721,12.7551,12.6306,12.7067,887900.0],["2017-09-19",12.7067,12.8311,12.6306,12.6514,994100.0],["2017-09-20",12.6237,12.6859,12.361,12.6583,1119900.0],["2017-09-21",12.6929,12.6998,12.52,12.5546,702900.0],["2017-09-22",12.5338,12.6168,12.4647,12.5338,987600.0],["2017-09-25",12.5753,12.6998,12.5062,12.6928,986500.0],["2017-09-26",12.7343,12.9625,12.6652,12.9625,1724500.0],["2017-09-27",12.9901,13.0178,12.4232,12.6099,2914500.0],["2017-09-28",12.762,13.0039,12.6168,12.9625,1847800.0],["2017-09-29",13.0178,13.0523,12.8933,13.004,1466000.0],["2017-10-02",13.0039,13.0869,12.8933,12.9348,1696400.0],["2017-10-03",12.9486,12.9556,12.8104,12.9072,1198000.0],["2017-10-04",12.8933,13.0731,12.8173,13.0178,1061800.0],["2017-10-05",13.0316,13.0662,12.9279,12.9279,783000.0],["2017-10-06",12.9348,12.9763,12.8795,12.9625,755800.0],["2017-10-09",12.9625,12.9901,12.8242,12.9279,764200.0],["2017-10-10",12.9625,13.0178,12.8449,12.997,921000.0],["2017-10-11",12.997,13.0247,12.921,12.9625,1133300.0],["2017-10-12",12.9348,13.0039,12.8588,12.9486,1120700.0],["2017-10-13",12.9901,13.1146,12.9002,13.1007,881300.0],["2017-10-16",13.1007,13.1146,12.9763,13.1007,639400.0],["2017-10-17",13.0869,13.1975,12.9556,13.0109,1568200.0],["2017-10-18",13.0247,13.08,12.8657,12.9625,823500.0],["2017-10-19",12.9417,12.9556,12.8588,12.9141,427100.0],["2017-10-20",12.9486,12.9694,12.8588,12.9279,609600.0],["2017-10-23",12.9141,12.9556,12.7896,12.8311,492000.0],["2017-10-24",12.8795,12.9003,12.7274,12.8242,485100.0],["2017-10-25",12.8449,12.9279,12.6514,12.9002,520700.0],["2017-10-26",12.9348,13.0247,12.9003,12.9694,503500.0],["2017-10-27",12.921,13.1146,12.8795,13.1146,641700.0],["2017-10-30",13.08,13.1215,12.9003,12.9072,738800.0],["2017-10-31",13.0039,13.1699,13.0039,13.156,707100.0],["2017-11-01",13.2044,13.2321,13.1007,13.1422,575800.0],["2017-11-02",13.0593,13.1422,12.9486,12.9486,1017500.0],["2017-11-03",12.9625,12.9625,12.6652,12.679,1235400.0],["2017-11-06",12.6168,12.6445,12.3264,12.4371,1270400.0],["2017-11-07",12.3679,12.5477,12.2988,12.3748,1638100.0],["2017-11-08",12.4509,12.5131,12.2781,12.4578,2009600.0],["2017-11-09",12.5822,13.0247,12.2435,12.6928,3311100.0],["2017-11-10",12.7412,12.9486,12.7205,12.9279,1386800.0],["2017-11-13",12.9417,13.2667,12.8864,13.0662,2002000.0],["2017-11-14",13.0662,13.5985,13.0454,13.5294,2036500.0],["2017-11-15",13.4879,13.716,13.322,13.5155,3157100.0],["2017-11-16",13.5916,14.0271,13.5916,13.9372,3421200.0],["2017-11-17",13.8405,13.9096,13.6192,13.6745,2055900.0],["2017-11-20",13.6469,13.7506,13.5847,13.6192,1252600.0],["2017-11-21",13.6192,13.6331,13.3427,13.3634,1269400.0],["2017-11-22",13.3565,13.4464,13.3012,13.4049,617600.0],["2017-11-24",13.4395,13.4671,13.3773,13.4049,293800.0],["2017-11-27",13.398,13.4741,13.3842,13.4187,605700.0],["2017-11-28",13.4464,13.5847,13.315,13.5501,1328000.0],["2017-11-29",13.5155,14.117,13.4326,13.8474,1774400.0],["2017-11-30",13.9171,14.0426,13.8055,13.931,1485800.0],["2017-12-01",13.9241,14.0077,13.7916,13.9938,1277100.0],["2017-12-04",14.0147,14.189,13.9589,14.0217,1275800.0],["2017-12-05",14.0635,14.0705,13.8892,13.931,1493600.0],["2017-12-06",13.945,14.196,13.9241,14.1821,1056900.0],["2017-12-07",14.1054,14.2099,14.0705,14.0844,861300.0],["2017-12-08",14.1123,14.1472,13.945,14.1263,1034500.0],["2017-12-11",14.0635,14.0984,13.8334,14.0705,2111900.0],["2017-12-12",14.0775,14.0775,13.7498,13.7498,995200.0],["2017-12-13",13.7776,13.8195,13.7009,13.7219,1212600.0],["2017-12-14",13.7219,13.8753,13.6103,13.7986,1532200.0],["2017-12-15",13.7986,13.8822,13.4499,13.6731,3926000.0],["2017-12-18",13.7707,14.0287,13.7498,13.7986,1546900.0],["2017-12-19",13.7777,13.8265,13.6312,13.6312,904000.0],["2017-12-20",13.7219,13.7219,13.5545,13.6521,712900.0],["2017-12-21",13.6591,13.7358,13.6103,13.6243,524500.0],["2017-12-22",13.6521,13.7428,13.6103,13.7079,531700.0],["2017-12-26",13.6591,13.8055,13.5406,13.5476,506700.0],["2017-12-27",13.5476,13.6173,13.4709,13.4918,628600.0],["2017-12-28",13.5057,13.5615,13.3802,13.5476,588800.0],["2017-12-29",13.5824,13.6521,13.4569,13.4639,937400.0],["2018-01-02",13.4918,13.5266,13.3035,13.4709,1048700.0],["2018-01-03",13.4848,13.5197,13.2408,13.2547,953400.0],["2018-01-04",13.2965,13.3454,13.1989,13.2408,1210800.0],["2018-01-05",13.2477,13.2826,13.178,13.2617,795100.0],["2018-01-08",13.2268,13.3942,13.2268,13.3175,1168700.0],["2018-01-09",13.3175,13.4499,13.2756,13.443,1912200.0],["2018-01-10",13.3872,13.3942,12.934,13.0037,1994900.0],["2018-01-11",13.0316,13.0455,12.8712,12.8921,1054000.0],["2018-01-12",12.8503,13.0455,12.6551,13.0316,1383500.0],["2018-01-16",13.1571,13.2477,13.0316,13.1153,1662500.0],["2018-01-17",13.178,13.4151,13.178,13.4011,982200.0],["2018-01-18",13.3384,13.3942,13.185,13.3384,931100.0],["2018-01-19",13.3454,13.4987,13.2965,13.4848,891200.0],["2018-01-22",13.5197,13.6033,13.4081,13.5964,862800.0],["2018-01-23",13.5127,13.6312,13.429,13.5894,814600.0],["2018-01-24",13.6452,13.6452,13.4918,13.5266,654900.0],["2018-01-25",13.5615,13.5964,13.3105,13.436,947400.0],["2018-01-26",13.4499,13.4499,13.2059,13.3663,770100.0],["2018-01-29",13.3732,13.6521,13.3663,13.5964,1323300.0],["2018-01-30",13.5406,13.7707,13.5406,13.68,1750100.0],["2018-01-31",13.7219,13.7498,13.5336,13.6731,2062200.0],["2018-02-01",13.6591,13.701,13.5615,13.6591,978800.0],["2018-02-02",13.6312,13.6312,13.3663,13.3663,1494000.0],["2018-02-05",13.2965,13.3314,12.9619,12.9619,1547700.0],["2018-02-06",12.7945,13.2477,12.6899,13.178,1824300.0],["2018-02-07",13.178,13.3523,13.1153,13.2129,1126300.0],["2018-02-08",13.3802,14.196,13.3732,13.9171,3323600.0],["2018-02-09",14.1193,14.2797,13.9589,14.203,3090500.0],["2018-02-12",14.2727,14.2727,13.931,14.2239,1760200.0],["2018-02-13",14.2099,14.4958,14.1332,14.4121,1523200.0],["2018-02-14",14.3982,14.6283,14.3076,14.5446,1827200.0],["2018-02-15",14.5586,14.6143,14.3773,14.5795,1067300.0],["2018-02-16",14.5167,14.963,14.447,14.8863,1510100.0],["2018-02-20",14.8932,14.9421,14.5446,14.6492,1420100.0],["2018-02-21",14.6144,14.8235,14.447,14.447,1386700.0],["2018-02-22",14.454,14.698,14.3982,14.5098,1895900.0],["2018-02-23",14.5028,14.8444,14.44,14.8096,1102500.0],["2018-02-26",14.8026,14.9072,14.7468,14.7887,1036000.0],["2018-02-27",14.7887,14.8863,14.6074,14.6283,1252700.0],["2018-02-28",14.6492,14.705,14.4121,14.461,967700.0],["2018-03-01",14.4399,14.6016,14.2852,14.3907,1187000.0],["2018-03-02",14.3907,14.6648,14.3907,14.6367,1091900.0],["2018-03-05",14.5945,14.8125,14.5172,14.7984,981100.0],["2018-03-06",14.7914,15.0585,14.714,15.0234,1045600.0],["2018-03-07",14.946,15.0444,14.8546,14.9601,791900.0],["2018-03-08",14.9742,14.9952,14.8195,14.8546,1081300.0],["2018-03-09",14.9812,15.0796,14.8476,15.0726,589100.0],["2018-03-12",15.0726,15.1077,14.7562,14.8546,1475500.0],["2018-03-13",14.9179,14.9531,14.7632,14.9109,745900.0],["2018-03-14",14.9601,15.164,14.9179,14.9952,1363100.0],["2018-03-15",14.9671,15.0796,14.7,14.7281,786600.0],["2018-03-16",14.7281,14.9249,14.714,14.8687,2246000.0],["2018-03-19",14.9179,15.0093,14.8125,14.8828,870000.0],["2018-03-20",14.9109,15.0163,14.7632,14.8546,713200.0],["2018-03-21",14.7492,14.7703,14.4469,14.6226,1448900.0],["2018-03-22",14.6086,14.7281,14.4328,14.4328,770100.0],["2018-03-23",14.5313,14.7281,14.461,14.6016,1088800.0],["2018-03-26",14.7,14.8406,14.6578,14.8195,976000.0],["2018-03-27",14.8125,14.8898,14.6859,14.7703,627800.0],["2018-03-28",14.8687,15.1429,14.8406,15.0445,1063000.0],["2018-03-29",15.1499,15.4311,15.1077,15.3678,1394800.0],["2018-04-02",15.3186,15.3678,14.8757,14.9179,1304400.0],["2018-04-03",15.0023,15.403,14.939,15.3538,1448900.0],["2018-04-04",15.2764,15.8178,15.2413,15.6209,1298900.0],["2018-04-05",15.6772,15.7404,15.5295,15.6561,1189000.0],["2018-04-06",15.6279,15.7615,15.4452,15.5225,1048800.0],["2018-04-09",15.5576,15.7334,15.4592,15.5436,756400.0],["2018-04-10",15.7896,15.9373,15.5928,15.8318,1835900.0],["2018-04-11",15.7967,15.8599,15.642,15.6983,1006700.0],["2018-04-12",15.7053,15.7967,15.6139,15.642,872800.0],["2018-04-13",15.642,15.7404,15.5998,15.649,712600.0],["2018-04-16",15.6631,15.8599,15.6069,15.7686,1677200.0],["2018-04-17",15.8107,15.9584,15.7826,15.9513,653600.0],["2018-04-18",15.9584,16.0427,15.8107,15.8318,869100.0],["2018-04-19",15.7404,15.7545,15.5998,15.7053,1104700.0],["2018-04-20",15.7826,15.8318,15.5295,15.642,734400.0],["2018-04-23",15.6701,15.7334,15.5998,15.7123,425300.0],["2018-04-24",15.7756,15.7756,15.628,15.7193,1051800.0],["2018-04-25",15.6701,15.8459,15.635,15.7545,722100.0],["2018-04-26",15.7896,15.9092,15.5858,15.8881,733700.0],["2018-04-27",15.9302,16.0216,15.9092,15.9232,736100.0],["2018-04-30",15.9795,15.9795,15.7404,15.8951,1923800.0],["2018-05-01",15.8951,16.0076,15.7826,15.9654,965700.0],["2018-05-02",15.9373,15.9795,15.7193,15.7404,1718700.0],["2018-05-03",15.8529,15.881,15.5928,15.635,1914500.0],["2018-05-04",15.5928,15.7615,15.5577,15.7053,1292400.0],["2018-05-07",15.7123,15.881,15.6209,15.8248,871700.0],["2018-05-08",15.8107,15.8599,15.5928,15.8389,1229300.0],["2018-05-09",15.8389,15.881,15.6631,15.6701,941800.0],["2018-05-10",15.7475,15.8248,15.6983,15.7334,648800.0],["2018-05-11",15.7826,15.9373,15.7545,15.9092,746600.0],["2018-05-14",15.9092,15.9162,15.3889,15.4733,1789800.0],["2018-05-15",15.417,15.4522,15.1288,15.3116,2342300.0],["2018-05-16",15.3046,15.3397,15.1569,15.1991,2021000.0],["2018-05-17",14.9039,15.0023,13.6595,13.7509,5739700.0],["2018-05-18",13.6736,13.7861,13.4346,13.5611,2465500.0],["2018-05-21",13.5681,13.7861,13.4697,13.6384,1698900.0],["2018-05-22",13.6525,13.7228,13.5259,13.7017,1551500.0],["2018-05-23",13.7017,13.9618,13.6876,13.9337,1825800.0],["2018-05-24",13.9267,14.1446,13.8353,14.1165,1421300.0],["2018-05-25",14.1446,14.2711,14.0602,14.0743,999200.0],["2018-05-29",14.004,14.0884,13.9548,14.0673,1042300.0],["2018-05-30",14.1094,14.714,14.0673,14.5875,3390000.0],["2018-05-31",14.5242,14.5242,14.0673,14.2711,2546300.0],["2018-06-01",14.2993,14.2993,13.9196,13.9337,1852800.0],["2018-06-04",13.9407,14.1587,13.8704,14.1235,1357100.0],["2018-06-05",14.1024,14.468,14.1024,14.4328,1552800.0],["2018-06-06",14.4187,14.4187,14.135,14.2981,1484700.0],["2018-06-07",14.1704,14.4045,14.1421,14.369,1932700.0],["2018-06-08",14.4399,14.7945,14.3406,14.7449,1690000.0],["2018-06-11",14.7449,14.9222,14.7378,14.8726,977200.0],["2018-06-12",14.986,15.0357,14.752,14.9577,924000.0],["2018-06-13",14.908,14.9293,14.3406,14.447,2254500.0],["2018-06-14",14.4896,14.5392,14.2626,14.3832,1676000.0],["2018-06-15",14.3619,14.5747,14.2768,14.5747,2332500.0],["2018-06-18",14.5818,14.7591,14.4967,14.6669,1304500.0],["2018-06-19",14.6527,14.9222,14.6031,14.9009,1561800.0],["2018-06-20",14.9648,14.9719,14.7804,14.9009,816100.0],["2018-06-21",14.8584,14.9435,14.3832,14.4399,1587500.0],["2018-06-22",14.4967,14.5605,14.3619,14.4187,1929400.0],["2018-06-25",14.4967,14.6527,14.3974,14.5108,1569700.0],["2018-06-26",14.5676,14.7165,14.4541,14.674,1016800.0],["2018-06-27",14.6314,14.8513,14.5038,14.6314,1041200.0],["2018-06-28",14.6882,14.9435,14.6811,14.8867,1093700.0],["2018-06-29",14.8655,14.8938,14.6527,14.7733,856500.0],["2018-07-02",14.7307,14.7874,14.5179,14.5392,1201300.0],["2018-07-03",14.5889,14.7945,14.5463,14.674,450300.0],["2018-07-05",14.7307,15.1208,14.7023,15.1208,1068600.0],["2018-07-06",15.1492,15.1917,15.064,15.1208,668900.0],["2018-07-09",14.7449,14.908,14.5818,14.596,1580900.0],["2018-07-10",14.6101,14.6172,14.447,14.5179,657200.0],["2018-07-11",14.5321,14.6598,14.4967,14.5605,768900.0],["2018-07-12",14.6811,14.6811,14.4399,14.5463,808300.0],["2018-07-13",14.5108,14.6952,14.5108,14.6456,1452000.0],["2018-07-16",14.6456,14.6598,14.3264,14.3832,1162500.0],["2018-07-17",14.3974,14.6669,14.3974,14.5321,592900.0],["2018-07-18",14.525,14.525,14.2484,14.369,727200.0],["2018-07-19",14.3264,14.5463,14.213,14.4328,641600.0],["2018-07-20",14.447,14.5392,14.4116,14.4825,635300.0],["2018-07-23",14.4896,14.603,14.2768,14.4116,711600.0],["2018-07-24",14.3832,14.3832,14.0853,14.2413,904800.0],["2018-07-25",14.2555,14.3194,14.0002,14.2059,1292700.0],["2018-07-26",14.2839,14.4541,14.2413,14.3052,716900.0],["2018-07-27",14.3335,14.4186,14.2484,14.3123,806800.0],["2018-07-30",14.2555,14.5392,14.1775,14.4612,1205700.0],["2018-07-31",14.5108,14.596,14.3548,14.4683,956600.0],["2018-08-01",14.4399,14.5179,14.2201,14.2555,952700.0],["2018-08-02",14.213,14.8016,14.213,14.7733,1499200.0],["2018-08-03",14.8229,15.4116,14.8229,15.2272,2440600.0],["2018-08-06",14.9931,15.1066,14.6031,14.7945,2006700.0],["2018-08-07",14.7733,14.8655,14.6669,14.6811,1137400.0],["2018-08-08",14.6101,14.7449,14.213,14.2343,2913300.0],["2018-08-09",13.7945,14.1066,13.525,13.8016,4168000.0],["2018-08-10",13.7236,13.9506,13.6598,13.7307,2095500.0],["2018-08-13",13.7307,13.8654,13.6172,13.7874,1132100.0],["2018-08-14",13.8796,14.1562,13.8584,14.0782,1155600.0],["2018-08-15",14.0286,14.4399,13.9718,14.3619,1411500.0],["2018-08-16",14.4045,14.6811,14.369,14.4045,1598400.0],["2018-08-17",14.3761,14.6952,14.2839,14.6314,810300.0],["2018-08-20",14.674,14.7874,14.6598,14.7236,673200.0],["2018-08-21",14.7378,14.7449,14.4683,14.5463,946300.0],["2018-08-22",14.5534,14.5534,14.3548,14.4399,699900.0],["2018-08-23",14.3406,14.4896,14.2697,14.447,530800.0],["2018-08-24",14.4399,14.5676,14.3832,14.5179,579000.0],["2018-08-27",14.5676,14.596,14.3052,14.3335,871100.0],["2018-08-28",14.3052,14.4187,14.291,14.3052,727900.0],["2018-08-29",14.3619,14.4896,14.2484,14.3194,931400.0],["2018-08-30",14.2979,14.3408,14.1333,14.305,1107400.0],["2018-08-31",14.3122,14.441,14.2406,14.4195,942100.0],["2018-09-04",14.4267,14.5555,14.3551,14.4839,820100.0],["2018-09-05",14.3909,14.6629,14.3909,14.6199,988400.0],["2018-09-06",14.6056,14.6843,14.4553,14.4768,1113800.0],["2018-09-07",14.4339,14.6056,14.3981,14.5913,655000.0],["2018-09-10",14.6056,14.8346,14.5698,14.806,1066300.0],["2018-09-11",14.8346,14.8418,14.5484,14.6485,639600.0],["2018-09-12",14.6843,14.8632,14.5913,14.8131,882400.0],["2018-09-13",14.8203,14.8775,14.67,14.7058,934300.0],["2018-09-14",14.67,14.7201,14.4267,14.534,1197100.0],["2018-09-17",14.5126,14.5412,14.2621,14.3122,921000.0],["2018-09-18",14.2049,14.212,13.9902,14.0474,1143100.0],["2018-09-19",14.0689,14.0689,13.7612,13.8113,962900.0],["2018-09-20",13.8113,13.9043,13.6896,13.8614,870900.0],["2018-09-21",13.8471,14.0116,13.797,13.8471,2080200.0],["2018-09-24",13.8471,13.8542,13.6037,13.661,985800.0],["2018-09-25",13.6395,13.6753,13.3461,13.3748,1618000.0],["2018-09-26",13.339,13.6467,13.2531,13.4749,1882500.0],["2018-09-27",13.4392,13.4678,13.296,13.3103,865600.0],["2018-09-28",13.2459,13.3891,13.1815,13.3533,833100.0],["2018-10-01",13.4248,13.4535,13.2245,13.2459,810300.0],["2018-10-02",13.2817,13.4248,13.2817,13.3175,703900.0],["2018-10-03",13.3247,13.4392,13.203,13.2173,964800.0],["2018-10-04",13.2173,13.5036,13.1815,13.4606,1631500.0],["2018-10-05",13.4892,13.797,13.4821,13.5894,984500.0],["2018-10-08",13.6395,14.0116,13.6395,13.9258,1042400.0],["2018-10-09",13.89,13.9973,13.7254,13.754,889200.0],["2018-10-10",13.754,14.0045,13.754,13.8757,1307600.0],["2018-10-11",13.8828,13.8828,13.4177,13.4606,1325800.0],["2018-10-12",13.5107,13.5107,13.2603,13.4392,957500.0],["2018-10-15",13.3819,13.6395,13.3318,13.5537,786100.0],["2018-10-16",13.5537,13.8828,13.4749,13.7111,1647300.0],["2018-10-17",13.6109,13.7182,13.1815,13.4678,1268300.0],["2018-10-18",13.568,13.6038,13.3676,13.3962,657500.0],["2018-10-19",13.4892,13.6968,13.4821,13.6395,672000.0],["2018-10-22",13.6753,13.7469,13.4964,13.6538,1323800.0],["2018-10-23",13.5966,13.9759,13.5751,13.8828,1450600.0],["2018-10-24",13.8971,14.3194,13.89,14.2192,1655500.0],["2018-10-25",14.119,14.3838,13.754,13.8327,1327800.0],["2018-10-26",13.7755,13.8614,13.3962,13.6825,1295100.0],["2018-10-29",13.7827,14.0832,13.7254,13.8757,1653300.0],["2018-10-30",13.9329,14.4553,13.9329,14.2907,1829900.0],["2018-10-31",14.212,14.212,13.5465,13.8184,2399200.0],["2018-11-01",13.8041,13.8614,13.4678,13.6682,2881400.0],["2018-11-02",13.6252,13.6968,13.2245,13.432,2658300.0],["2018-11-05",13.4248,13.8113,13.4248,13.4821,2146000.0],["2018-11-06",13.4678,13.8399,13.4248,13.6252,3239700.0],["2018-11-07",13.6037,13.7898,13.4248,13.7254,2420500.0],["2018-11-08",13.8685,13.8971,12.9669,13.4821,5548900.0],["2018-11-09",13.3819,14.2335,13.1314,14.1905,2584300.0],["2018-11-12",14.0474,14.5269,13.983,14.3766,2699600.0],["2018-11-13",14.3623,14.4052,13.9186,14.212,2828700.0],["2018-11-14",14.1977,14.212,13.8399,14.026,2550100.0],["2018-11-15",13.9687,14.212,13.7898,14.2049,1621600.0],["2018-11-16",14.1834,14.255,14.0188,14.0331,1603800.0],["2018-11-19",14.026,14.305,14.0188,14.2979,1470000.0],["2018-11-20",14.305,14.5984,14.2764,14.4339,1905300.0],["2018-11-21",14.3838,14.5412,13.9472,14.0045,1627700.0],["2018-11-23",14.0188,14.1548,13.9401,14.0403,481700.0],["2018-11-26",14.0761,14.1834,13.8256,13.9973,1018800.0],["2018-11-27",13.9973,14.2263,13.9329,14.1977,1030400.0],["2018-11-28",14.119,14.212,13.9186,14.1261,1276700.0],["2018-11-29",14.1478,14.35,14.0756,14.2561,1117700.0],["2018-11-30",14.2561,14.3356,14.0684,14.2923,1558600.0],["2018-12-03",14.2561,14.2561,13.8228,14.0323,1585300.0],["2018-12-04",14.1189,14.3934,14.0178,14.2778,2047300.0],["2018-12-06",14.2634,14.415,13.7578,13.9817,2098200.0],["2018-12-07",13.9239,13.9745,13.7362,13.8589,1074300.0],["2018-12-10",13.895,13.895,13.6206,13.7578,1298600.0],["2018-12-11",13.8084,14.1117,13.7578,13.9384,1229700.0],["2018-12-12",14.0539,14.1261,13.96,14.09,973700.0],["2018-12-13",14.1189,14.2345,14.0467,14.1117,928700.0],["2018-12-14",14.0539,14.2417,13.7217,13.7506,1160400.0],["2018-12-17",13.7217,13.8373,13.2234,13.3317,1364900.0],["2018-12-18",13.3462,13.4906,13.1295,13.1801,1616100.0],["2018-12-19",13.3317,13.5412,13.1945,13.3606,2455100.0],["2018-12-20",13.2812,13.4762,13.144,13.3895,1503600.0],["2018-12-21",13.3895,13.6784,13.1151,13.144,2505200.0],["2018-12-24",13.1656,13.2667,12.9056,12.9706,756400.0],["2018-12-26",12.9562,13.1584,12.8406,13.1367,1302300.0],["2018-12-27",13.1006,13.2451,12.8912,13.2378,1586400.0],["2018-12-28",13.2378,13.3462,13.0645,13.209,968400.0],["2018-12-31",13.1728,13.3462,13.079,13.3389,983600.0],["2019-01-02",13.2451,13.3606,13.1006,13.2595,1379200.0],["2019-01-03",13.2451,13.5339,13.2378,13.4039,926500.0],["2019-01-04",13.4256,13.5123,13.2956,13.5123,1059200.0],["2019-01-07",13.4617,13.6567,13.3823,13.5556,690200.0],["2019-01-08",13.5556,13.6712,13.5123,13.6567,1080500.0],["2019-01-09",13.6639,13.7434,13.5123,13.5484,962200.0],["2019-01-10",13.6062,13.8012,13.5195,13.7939,872400.0],["2019-01-11",13.8517,13.9312,13.6784,13.9312,936000.0],["2019-01-14",13.9312,13.9817,13.7506,13.8806,1966700.0],["2019-01-15",13.8734,14.0973,13.8084,14.0611,1739700.0],["2019-01-16",14.0539,14.1045,13.7723,13.9167,984900.0],["2019-01-17",13.9239,14.1117,13.9167,14.0973,1096900.0],["2019-01-18",14.1334,14.2345,14.0684,14.1623,495700.0],["2019-01-22",14.1839,14.2417,14.09,14.2272,813200.0],["2019-01-23",14.2561,14.2634,14.1189,14.2345,1144500.0],["2019-01-24",14.1334,14.2345,13.9528,13.9817,518900.0],["2019-01-25",14.0178,14.0684,13.8878,13.9023,360900.0],["2019-01-28",13.895,13.9095,13.7867,13.895,657400.0],["2019-01-29",13.9312,13.96,13.83,13.8806,949200.0],["2019-01-30",13.8878,13.96,13.765,13.8445,724400.0],["2019-01-31",13.8734,14.22,13.8517,14.1984,1058800.0],["2019-02-01",14.2128,14.2417,14.0467,14.1623,1439400.0],["2019-02-04",14.155,14.285,14.0828,14.22,809400.0],["2019-02-05",14.2489,14.5811,14.1695,14.4584,1930600.0],["2019-02-06",14.4006,14.4945,14.2634,14.3572,1985500.0],["2019-02-07",14.4006,14.8556,14.2778,14.675,3214700.0],["2019-02-08",14.7111,14.7111,14.0467,14.3211,2280900.0],["2019-02-11",14.3067,14.5667,14.2995,14.5522,1527700.0],["2019-02-12",14.5811,14.9206,14.5378,14.8844,1191700.0],["2019-02-13",14.9061,14.9494,14.7617,14.8989,839700.0],["2019-02-14",14.8556,15.0794,14.7328,14.9783,1024800.0],["2019-02-15",15.0217,15.1011,14.935,14.9711,923300.0],["2019-02-19",14.9494,15.195,14.9061,15.1155,992600.0],["2019-02-20",15.13,15.2311,15.0217,15.1517,881300.0],["2019-02-21",15.1156,15.2528,15.0578,15.1661,838700.0],["2019-02-22",14.8267,15.2239,14.7328,15.2094,1285100.0],["2019-02-25",15.2167,15.2167,14.8917,14.9928,1260900.0],["2019-02-26",15.0722,15.1011,14.7039,14.8195,1521500.0],["2019-02-27",14.8411,14.935,14.7039,14.8989,1152300.0],["2019-02-28",14.928,15.0009,14.8115,14.9135,1252400.0],["2019-03-01",14.928,15.0737,14.8843,15.0227,753600.0],["2019-03-04",15.0373,15.0519,14.6658,14.7678,2227300.0],["2019-03-05",14.7532,14.8552,14.6512,14.8188,1159400.0],["2019-03-06",14.8333,14.9135,14.724,14.7678,583500.0],["2019-03-07",14.7896,14.8843,14.6949,14.7532,853800.0],["2019-03-08",14.826,14.8698,14.6293,14.8188,922600.0],["2019-03-11",14.7896,14.9353,14.6512,14.8479,1238500.0],["2019-03-12",14.8697,14.8989,14.7313,14.7678,684800.0],["2019-03-13",14.775,14.8479,14.7313,14.7823,939000.0],["2019-03-14",14.8042,14.8479,14.6002,14.6439,1136000.0],["2019-03-15",14.6876,14.8552,14.6439,14.826,1561400.0],["2019-03-18",14.7823,14.8843,14.7022,14.7969,898700.0],["2019-03-19",14.9426,14.9426,14.724,14.7969,701400.0],["2019-03-20",14.7969,14.8479,14.6439,14.673,765100.0],["2019-03-21",14.6876,14.9863,14.6876,14.9499,994900.0],["2019-03-22",14.9426,15.2923,14.9426,15.1175,1096900.0],["2019-03-25",15.1247,15.2486,15.0009,15.2195,914600.0],["2019-03-26",15.2267,15.3433,15.1903,15.336,1357700.0],["2019-03-27",15.336,15.5109,15.3287,15.438,1335300.0],["2019-03-28",15.4599,15.5983,15.3579,15.5036,761200.0],["2019-03-29",15.5036,15.591,15.4453,15.5327,900200.0],["2019-04-01",15.5182,15.5473,15.3215,15.438,803000.0],["2019-04-02",15.4453,15.4453,15.2486,15.2996,614200.0],["2019-04-03",15.285,15.3943,15.234,15.3506,899200.0],["2019-04-04",15.3797,15.4162,15.234,15.3506,985000.0],["2019-04-05",15.3287,15.4453,15.2996,15.4307,1060800.0],["2019-04-08",15.3797,15.489,15.3069,15.4817,980700.0],["2019-04-09",15.5109,15.5473,15.3506,15.3797,613400.0],["2019-04-10",15.4089,15.5983,15.3652,15.591,603000.0],["2019-04-11",15.6056,15.6639,15.4599,15.5473,714500.0],["2019-04-12",15.489,15.642,15.489,15.5837,524800.0],["2019-04-15",15.6129,15.7294,15.5546,15.6857,697900.0],["2019-04-16",15.7003,15.7659,15.5837,15.7222,1106000.0],["2019-04-17",15.7732,15.8023,15.6129,15.7294,662800.0],["2019-04-18",15.7659,15.8242,15.6712,15.7367,553000.0],["2019-04-22",15.744,15.7659,15.54,15.6129,559000.0],["2019-04-23",15.6274,15.7367,15.5837,15.6274,907000.0],["2019-04-24",15.6347,15.8242,15.5473,15.6347,876100.0],["2019-04-25",15.5837,15.642,15.4744,15.5036,449600.0],["2019-04-26",15.5473,15.7294,15.4963,15.7149,426300.0],["2019-04-29",15.6857,15.8023,15.642,15.7659,525200.0],["2019-04-30",15.7732,15.8824,15.7367,15.8387,840900.0],["2019-05-01",15.9189,15.9334,15.6274,15.6347,894700.0],["2019-05-02",15.54,15.7586,15.5327,15.6712,886100.0],["2019-05-03",15.7222,15.8169,15.6493,15.7367,698800.0],["2019-05-06",15.6784,15.795,15.6493,15.7367,899000.0],["2019-05-07",15.7586,15.8023,15.4817,15.5983,957900.0],["2019-05-08",15.591,15.7586,15.4963,15.6056,834800.0],["2019-05-09",15.5546,15.7294,15.5109,15.693,728700.0],["2019-05-10",15.642,15.7513,15.4599,15.7222,851400.0],["2019-05-13",15.591,15.6639,15.3943,15.5473,1221500.0],["2019-05-14",15.5254,15.5692,15.2996,15.4162,849300.0],["2019-05-15",15.438,15.5109,15.3287,15.4672,1179600.0],["2019-05-16",15.4817,16.5673,15.387,16.509,3352300.0],["2019-05-17",16.56,16.8878,16.5454,16.611,1816900.0],["2019-05-20",16.611,16.764,16.5673,16.6183,1667400.0],["2019-05-21",16.6911,16.713,16.4653,16.5891,937500.0],["2019-05-22",16.611,16.7713,16.509,16.7567,913400.0],["2019-05-23",16.7931,17.0408,16.6911,16.815,1394100.0],["2019-05-24",16.7858,16.815,16.6256,16.7348,643400.0],["2019-05-28",16.7057,16.7494,16.407,16.4143,703700.0],["2019-05-29",16.0719,16.3196,15.948,16.2467,994200.0],["2019-05-30",16.2831,16.3851,16.101,16.2176,886500.0],["2019-05-31",16.152,16.305,16.0719,16.2977,1250000.0],["2019-06-03",16.3123,16.6474,16.305,16.6474,1207200.0],["2019-06-04",16.662,16.8368,16.5236,16.5891,1132400.0],["2019-06-05",16.5964,16.6328,16.4507,16.5236,1270200.0],["2019-06-06",16.5456,16.6852,16.4721,16.6338,1168300.0],["2019-06-07",16.6999,16.8175,16.6632,16.7293,736000.0],["2019-06-10",16.6999,16.8248,16.5823,16.744,899400.0],["2019-06-11",16.744,16.9717,16.6852,16.8983,946200.0],["2019-06-12",16.9644,17.0672,16.8395,17.0158,885300.0],["2019-06-13",17.0819,17.1407,16.9791,17.0599,957300.0],["2019-06-14",17.0526,17.1334,16.9791,17.0379,827000.0],["2019-06-17",17.0599,17.0599,16.7587,16.8689,917700.0],["2019-06-18",16.9423,16.9423,16.6852,16.7146,1346300.0],["2019-06-19",16.6485,17.0305,16.6191,17.0158,1077100.0],["2019-06-20",17.0672,17.1921,16.9644,17.0232,610700.0],["2019-06-21",17.0011,17.5669,16.9424,17.2877,3151500.0],["2019-06-24",17.3905,17.4052,17.1628,17.1701,1028200.0],["2019-06-25",17.2142,17.4493,17.1848,17.3685,1129700.0],["2019-06-26",17.2289,17.2289,16.9497,16.9497,1539300.0],["2019-06-27",16.8762,17.0011,16.7807,16.913,1669100.0],["2019-06-28",16.957,17.1848,16.9203,17.0966,1915500.0],["2019-07-01",17.104,17.2509,16.9938,17.0966,757500.0],["2019-07-02",17.1554,17.2656,17.0893,17.2583,700000.0],["2019-07-03",17.3244,17.5962,17.2656,17.4493,863300.0],["2019-07-05",17.3979,17.4566,17.2142,17.4493,793800.0],["2019-07-08",17.4493,17.4934,17.295,17.3464,869100.0],["2019-07-09",17.3538,17.4052,17.2215,17.2583,858700.0],["2019-07-10",17.2877,17.3832,17.2362,17.2803,779100.0],["2019-07-11",17.2656,17.273,17.1113,17.1628,942500.0],["2019-07-12",17.2142,17.2289,17.1187,17.1334,745100.0],["2019-07-15",17.0966,17.2877,17.0819,17.1848,530900.0],["2019-07-16",17.1922,17.2436,17.126,17.1995,517400.0],["2019-07-17",17.2583,17.2656,17.1334,17.2215,723800.0],["2019-07-18",17.2436,17.4273,17.1481,17.3317,674600.0],["2019-07-19",17.3391,17.4493,17.2509,17.2583,607000.0],["2019-07-22",17.3023,17.3979,17.1774,17.2142,504900.0],["2019-07-23",17.2583,17.3758,17.1628,17.2877,571600.0],["2019-07-24",17.273,17.4346,17.2362,17.3979,508800.0],["2019-07-25",17.3685,17.5668,17.3097,17.4199,778100.0],["2019-07-26",17.4566,17.5522,17.4052,17.5228,388200.0],["2019-07-29",17.5007,17.5962,17.4493,17.5595,729900.0],["2019-07-30",17.5448,17.6991,17.4934,17.5375,1326700.0],["2019-07-31",17.5228,17.6109,17.2362,17.4126,1452600.0],["2019-08-01",17.5081,17.6624,17.442,17.5154,825600.0],["2019-08-02",17.5228,17.6771,17.4787,17.6109,873800.0],["2019-08-05",17.5595,17.6403,17.3979,17.5448,1527800.0],["2019-08-06",17.5228,17.7873,17.4273,17.6771,1639400.0],["2019-08-07",17.6403,17.8975,17.5007,17.8093,1985100.0],["2019-08-08",16.5676,16.8689,15.8917,16.8542,3231100.0],["2019-08-09",16.766,16.8395,16.3913,16.3987,2137700.0],["2019-08-12",16.3987,16.5309,16.3105,16.4427,1793500.0],["2019-08-13",16.3619,16.7293,16.3619,16.6852,1714200.0],["2019-08-14",16.7072,16.7734,16.5015,16.5015,1252100.0],["2019-08-15",16.5309,16.6925,16.4648,16.6044,1202000.0],["2019-08-16",16.7072,17.0232,16.6264,16.8909,5483000.0],["2019-08-19",16.957,17.0599,16.7807,16.9423,857100.0],["2019-08-20",16.9497,16.9497,16.744,16.7513,915400.0],["2019-08-21",16.7734,16.8101,16.597,16.6999,990000.0],["2019-08-22",16.7881,16.9644,16.7146,16.9277,881800.0],["2019-08-23",16.9203,17.0525,16.7513,16.8983,937100.0],["2019-08-26",16.9644,17.0966,16.913,17.0746,1060600.0],["2019-08-27",17.0525,17.0746,16.8468,16.8468,809400.0],["2019-08-28",16.9056,16.9277,16.8468,16.8762,671200.0],["2019-08-29",16.9281,17.0022,16.7799,16.8614,1099500.0],["2019-08-30",16.9281,17.0318,16.8614,16.891,1289200.0],["2019-09-03",16.9207,17.0911,16.8836,17.054,2091100.0],["2019-09-04",17.0688,17.3874,17.017,17.343,1303300.0],["2019-09-05",17.3874,17.4763,17.0466,17.054,1115200.0],["2019-09-06",17.0318,17.1059,16.8318,16.8392,1267000.0],["2019-09-09",16.817,16.8762,16.7058,16.7577,1270700.0],["2019-09-10",16.6836,16.7281,16.4688,16.5503,1228200.0],["2019-09-11",16.5503,16.7429,16.5058,16.7429,1448700.0],["2019-09-12",16.854,16.9207,16.6021,16.6169,559900.0],["2019-09-13",16.5206,16.7132,16.4984,16.5354,780400.0],["2019-09-16",16.528,16.6317,16.4539,16.6095,896000.0],["2019-09-17",16.6614,17.0837,16.654,16.854,786500.0],["2019-09-18",16.9725,17.1059,16.7429,16.9207,1421400.0],["2019-09-19",16.9503,16.9577,16.817,16.854,688600.0],["2019-09-20",16.9281,17.0244,16.854,16.9355,1930000.0],["2019-09-23",17.017,17.054,16.8466,16.8614,906700.0],["2019-09-24",16.9873,17.054,16.9207,16.9651,1110600.0],["2019-09-25",17.0318,17.2096,16.9577,17.0614,865800.0],["2019-09-26",17.217,17.2318,16.9355,16.9503,1085700.0],["2019-09-27",17.0022,17.0614,16.8762,16.9133,657000.0],["2019-09-30",16.8762,17.1355,16.8762,17.1355,881200.0],["2019-10-01",17.0985,17.1577,16.817,16.817,1047400.0],["2019-10-02",16.8614,16.8688,16.6021,16.7058,761500.0],["2019-10-03",16.6984,16.7503,16.5873,16.6762,600600.0],["2019-10-04",16.7281,16.7947,16.5947,16.6836,694200.0],["2019-10-07",16.6466,16.6466,16.4984,16.5503,777700.0],["2019-10-08",16.5577,16.5577,16.4317,16.4317,775800.0],["2019-10-09",16.4688,16.7058,16.4465,16.6688,862500.0],["2019-10-10",16.5873,16.6688,16.5428,16.5577,515000.0],["2019-10-11",16.5873,16.5947,16.4688,16.5206,679600.0],["2019-10-14",16.5577,16.5651,16.3206,16.3799,525000.0],["2019-10-15",16.3799,16.4391,16.2169,16.2243,585500.0],["2019-10-16",16.2465,16.2539,16.0465,16.0761,685300.0],["2019-10-17",16.0909,16.291,16.0613,16.2169,651200.0],["2019-10-18",16.1947,16.2317,16.0835,16.1576,596200.0],["2019-10-21",16.1354,16.3428,16.0465,16.2317,568100.0],["2019-10-22",16.2836,16.3428,16.1132,16.1354,409800.0],["2019-10-23",16.165,16.2243,16.0539,16.0983,334600.0],["2019-10-24",16.0613,16.0761,15.9872,16.0761,470000.0],["2019-10-25",16.1206,16.1872,15.8835,15.9798,433600.0],["2019-10-28",15.9798,16.128,15.9798,15.9798,581900.0],["2019-10-29",16.0465,16.2465,15.9946,16.2021,558200.0],["2019-10-30",16.2391,16.2391,15.9946,16.0835,560900.0],["2019-10-31",16.1206,16.1947,15.9724,16.0909,919100.0],["2019-11-01",16.0613,16.1502,15.928,15.965,724900.0],["2019-11-04",15.8613,15.9057,15.6909,15.7205,1203100.0],["2019-11-05",15.6983,15.7724,15.639,15.6613,1087300.0],["2019-11-06",15.7131,15.9428,15.7057,15.8687,1398300.0],["2019-11-07",15.6835,15.8168,15.1353,15.4909,2281900.0],["2019-11-08",15.4835,15.8094,15.3871,15.4835,1317600.0],["2019-11-11",15.5427,15.7205,15.476,15.6613,1154900.0],["2019-11-12",15.5501,15.6316,15.4538,15.6094,864300.0],["2019-11-13",15.6168,15.765,15.5798,15.7205,1384800.0],["2019-11-14",15.765,15.8613,15.7576,15.8316,873900.0],["2019-11-15",15.8242,15.9131,15.802,15.9131,1609400.0],["2019-11-18",15.8316,15.9354,15.7798,15.8687,1186400.0],["2019-11-19",16.002,16.0465,15.8539,15.9724,840700.0],["2019-11-20",15.965,16.2317,15.965,16.1872,1491100.0],["2019-11-21",16.1576,16.1576,15.9354,15.9576,960100.0],["2019-11-22",16.002,16.0539,15.9057,15.9872,695200.0],["2019-11-25",16.002,16.0391,15.928,15.9798,558900.0],["2019-11-26",16.0317,16.2317,15.9798,16.2317,841800.0],["2019-11-27",16.2541,16.3363,16.2018,16.2466,556500.0],["2019-11-29",16.2392,16.2392,16.0822,16.0897,321900.0],["2019-12-02",16.0,16.1271,15.9552,16.1121,686000.0],["2019-12-03",16.0673,16.1719,15.9851,16.0822,584800.0],["2019-12-04",16.0449,16.2242,15.9851,16.2093,1629500.0],["2019-12-05",16.1644,16.3139,16.1644,16.3064,1277700.0],["2019-12-06",16.3363,16.4036,16.3289,16.3737,970300.0],["2019-12-09",16.4185,16.426,16.2541,16.299,748600.0],["2019-12-10",16.284,16.3288,16.1046,16.1196,884700.0],["2019-12-11",16.0748,16.142,16.0,16.0897,769900.0],["2019-12-12",16.0,16.0299,15.8655,15.9104,1025100.0],["2019-12-13",15.8805,16.0374,15.7983,16.0299,1549600.0],["2019-12-16",16.0374,16.1047,16.015,16.0598,1591500.0],["2019-12-17",16.0299,16.0972,15.9701,16.0598,795500.0],["2019-12-18",16.0673,16.1271,16.0075,16.0897,708700.0],["2019-12-19",16.1345,16.2168,16.0897,16.1345,759600.0],["2019-12-20",16.2765,16.5232,16.2093,16.5007,3369800.0],["2019-12-23",16.5605,16.6203,16.284,16.3662,1081300.0],["2019-12-24",16.3587,16.3662,16.284,16.3064,268300.0],["2019-12-26",16.3139,16.3438,16.2168,16.299,1076400.0],["2019-12-27",16.3288,16.3363,16.2018,16.2466,719600.0],["2019-12-30",16.1644,16.2466,16.1345,16.2392,530700.0],["2019-12-31",16.2018,16.2616,16.1271,16.2466,1405400.0],["2020-01-02",16.2765,16.3064,15.8207,15.873,947100.0],["2020-01-03",15.8805,15.9851,15.7983,15.9552,859800.0],["2020-01-06",15.9477,16.0822,15.8281,15.9776,1825400.0],["2020-01-07",15.9776,16.0748,15.8431,16.0449,1297000.0],["2020-01-08",16.0673,16.142,15.9104,15.9253,1237700.0],["2020-01-09",15.9402,16.1869,15.8655,16.157,1230400.0],["2020-01-10",16.1794,16.299,16.1271,16.2691,1181100.0],["2020-01-13",16.3064,16.4335,16.299,16.3961,1019700.0],["2020-01-14",16.426,16.4783,16.3064,16.3961,1050300.0],["2020-01-15",16.4409,16.5157,16.3886,16.4484,1094000.0],["2020-01-16",16.4783,16.553,16.4409,16.553,800400.0],["2020-01-17",16.568,16.5904,16.4708,16.5231,599300.0],["2020-01-21",16.5306,16.5456,16.3812,16.4559,823200.0],["2020-01-22",16.5082,16.5456,16.2167,16.2541,1758500.0],["2020-01-23",16.2018,16.4185,16.0897,16.284,1361300.0],["2020-01-24",16.3662,16.3662,16.0449,16.1869,1053200.0],["2020-01-27",16.1495,16.3812,16.1345,16.3064,999400.0],["2020-01-28",16.284,16.3288,16.0822,16.1271,848500.0],["2020-01-29",16.1345,16.3139,16.0598,16.2765,926300.0],["2020-01-30",16.3214,16.4185,16.2392,16.4185,840700.0],["2020-01-31",16.3662,16.4036,16.0523,16.0897,875400.0],["2020-02-03",16.1196,16.299,16.1121,16.2691,910300.0],["2020-02-04",16.3513,16.3662,16.1719,16.2691,1461000.0],["2020-02-05",16.3139,16.3214,16.142,16.2392,1695800.0],["2020-02-06",16.6651,17.1135,16.2317,16.3363,3018800.0],["2020-02-07",16.3737,16.8744,16.3737,16.6651,2566700.0],["2020-02-10",16.6726,16.7922,16.5456,16.7324,1345900.0],["2020-02-11",16.7249,16.7922,16.6427,16.7399,750400.0],["2020-02-12",16.7324,16.7698,16.6278,16.6353,1016700.0],["2020-02-13",16.568,16.7772,16.5007,16.7324,1049000.0],["2020-02-14",16.7399,16.8669,16.6801,16.8295,872000.0],["2020-02-18",16.7623,16.8221,16.6427,16.6577,1994100.0],["2020-02-19",16.6577,16.71,16.5605,16.568,873000.0],["2020-02-20",16.5829,16.6128,16.4933,16.5979,1081500.0],["2020-02-21",16.5456,16.6054,16.4409,16.4858,1244500.0],["2020-02-24",16.299,16.5157,16.2765,16.4335,1208500.0],["2020-02-25",16.4185,16.4933,16.1719,16.2093,960900.0],["2020-02-26",16.299,16.7473,16.1794,16.6353,2767200.0],["2020-02-27",16.5825,16.9518,16.3564,16.8312,3454600.0],["2020-02-28",16.6202,16.6428,15.8137,16.2282,4133000.0],["2020-03-02",16.2132,16.9744,16.1679,16.9066,2534700.0],["2020-03-03",16.9443,17.3212,16.8614,17.2458,2289900.0],["2020-03-04",17.4568,17.8036,17.4116,17.7357,1738600.0],["2020-03-05",17.5397,17.7056,17.3815,17.5624,1944900.0],["2020-03-06",17.2382,17.7282,17.1026,17.6905,1368800.0],["2020-03-09",16.9594,18.4669,16.2056,16.8991,1967100.0],["2020-03-10",17.0046,17.2307,16.2282,16.8991,2509800.0],["2020-03-11",16.6126,16.6503,16.1528,16.492,2090100.0],["2020-03-12",15.6704,15.8664,14.8187,15.4594,2015400.0],["2020-03-13",15.9493,17.0498,15.7458,17.0423,2522300.0],["2020-03-16",15.8212,16.8538,15.0298,16.0398,2072900.0],["2020-03-17",16.2433,18.3915,16.2131,18.301,2609100.0],["2020-03-18",17.2835,18.904,16.9066,17.6377,2514600.0],["2020-03-19",17.683,17.9543,16.6579,17.2684,1617700.0],["2020-03-20",17.0423,17.4568,15.9795,16.1302,1998600.0],["2020-03-23",16.085,16.1679,14.5172,14.6755,2198700.0],["2020-03-24",14.9544,15.4443,14.2082,14.3589,1771100.0],["2020-03-25",14.2911,14.7056,13.1303,13.3715,3682900.0],["2020-03-26",13.3791,14.8865,13.364,14.7584,4445900.0],["2020-03-27",14.5474,15.1277,14.3288,14.7283,1257000.0],["2020-03-30",15.075,16.0021,14.7659,15.889,1933000.0],["2020-03-31",15.8589,16.183,15.3388,15.4669,2353000.0],["2020-04-01",15.1051,15.7835,14.9318,15.6403,1545500.0],["2020-04-02",15.4669,16.0775,15.384,16.0021,1294700.0],["2020-04-03",15.8966,16.1528,15.7232,15.9795,1169700.0],["2020-04-06",16.2885,16.5825,16.0172,16.5146,1774600.0],["2020-04-07",16.4694,16.8689,16.3262,16.5448,1886300.0],["2020-04-08",16.394,16.6955,16.1528,16.5448,1569300.0],["2020-04-09",16.4468,16.9217,16.394,16.7106,1219100.0],["2020-04-13",16.6428,16.7408,16.3714,16.6126,863000.0],["2020-04-14",16.9518,17.5397,16.6503,17.4644,1048700.0],["2020-04-15",17.4267,17.4568,17.0197,17.095,1193100.0],["2020-04-16",17.3136,17.7583,17.1855,17.6302,1334500.0],["2020-04-17",17.7659,17.8412,17.2458,17.4418,1337600.0],["2020-04-20",17.3965,17.8412,17.2835,17.5397,1789900.0],["2020-04-21",17.4342,17.5473,16.9141,16.9744,1168200.0],["2020-04-22",17.1176,17.2232,16.9141,17.0347,1061000.0],["2020-04-23",16.9895,17.0724,16.6503,16.6729,1014600.0],["2020-04-24",16.8237,16.8388,16.6277,16.7558,894600.0],["2020-04-27",16.9367,17.3362,16.8915,17.1026,1087000.0],["2020-04-28",17.2081,17.3438,17.1101,17.2156,1058500.0],["2020-04-29",17.1553,17.1855,16.6428,16.8614,3383300.0],["2020-04-30",16.8915,17.1553,16.4091,16.7935,1690900.0],["2020-05-01",16.6955,17.1026,16.6277,16.7483,932600.0],["2020-05-04",16.7483,16.8237,16.477,16.5071,847000.0],["2020-05-05",16.4996,16.7332,16.4242,16.59,1530700.0],["2020-05-06",16.5749,16.688,16.1001,16.1227,2193100.0],["2020-05-07",16.2207,16.4016,15.9719,16.2282,1643900.0],["2020-05-08",16.4619,16.8991,16.4468,16.8614,827900.0],["2020-05-11",16.9066,17.2458,16.8237,16.9066,2203600.0],["2020-05-12",16.9594,17.095,16.7332,16.9217,1456400.0],["2020-05-13",16.9895,17.3739,16.9217,17.0423,3231400.0],["2020-05-14",17.2533,18.1729,16.8538,17.193,2527600.0],["2020-05-15",17.193,17.5322,17.0272,17.1026,1640600.0],["2020-05-18",17.1478,17.6151,16.8086,17.487,1697200.0],["2020-05-19",17.4794,17.7734,17.4041,17.4041,923400.0],["2020-05-20",17.5397,17.6076,17.1855,17.2382,912500.0],["2020-05-21",17.2835,17.2835,17.0347,17.2006,1331700.0],["2020-05-22",17.1403,17.2835,16.9217,17.2533,1874100.0],["2020-05-26",17.389,17.4644,17.1177,17.1629,1283800.0],["2020-05-27",17.1629,17.4493,17.0423,17.4267,1053600.0],["2020-05-28",17.5322,17.6905,17.3965,17.6453,769700.0],["2020-05-29",17.6076,17.8412,17.4041,17.7809,1061300.0],["2020-06-01",17.8865,17.9242,17.7056,17.7433,736800.0],["2020-06-02",17.7583,17.7885,17.4794,17.5624,1245100.0],["2020-06-03",17.5925,17.6679,17.2307,17.2382,1269900.0],["2020-06-04",17.1622,17.3903,17.1014,17.2078,1285300.0],["2020-06-05",17.2458,17.3675,17.147,17.3067,779800.0],["2020-06-08",17.2383,17.6717,17.2154,17.6489,900900.0],["2020-06-09",17.6489,17.6793,17.3447,17.5576,754200.0],["2020-06-10",17.6717,17.8161,17.3827,17.4664,1151700.0],["2020-06-11",17.3447,17.4131,16.82,16.9797,1529400.0],["2020-06-12",17.109,17.147,16.6908,16.9037,1310100.0],["2020-06-15",16.8504,17.2458,16.6984,17.2154,1407100.0],["2020-06-16",17.3751,17.5044,17.1242,17.3903,750800.0],["2020-06-17",17.4588,17.6413,17.3599,17.4664,797200.0],["2020-06-18",17.4055,17.6108,17.3599,17.4055,569400.0],["2020-06-19",17.512,17.6489,17.2839,17.3371,2932100.0],["2020-06-22",17.2763,17.2763,16.9949,17.0405,932300.0],["2020-06-23",17.185,17.2535,16.8809,16.9037,1145100.0],["2020-06-24",16.8124,17.0634,16.7972,16.9721,775900.0],["2020-06-25",17.0101,17.0786,16.7744,16.9721,869600.0],["2020-06-26",17.0329,17.0558,16.7136,16.7288,1400100.0],["2020-06-29",16.782,17.1166,16.7668,16.8885,845500.0],["2020-06-30",16.9721,17.0634,16.8885,17.0025,818500.0],["2020-07-01",16.9493,17.1014,16.8656,16.9189,636100.0],["2020-07-02",17.0481,17.109,16.8504,16.8809,683700.0],["2020-07-06",17.0177,17.1318,16.6527,16.7668,1079800.0],["2020-07-07",16.7136,16.8961,16.6375,16.744,760500.0],["2020-07-08",16.7212,16.8504,16.6223,16.6984,771600.0],["2020-07-09",16.6147,16.7212,16.4626,16.4931,431500.0],["2020-07-10",16.4854,16.7212,16.4778,16.706,441700.0],["2020-07-13",16.7592,16.7744,16.5539,16.5843,803900.0],["2020-07-14",16.6071,16.8656,16.5615,16.8276,744800.0],["2020-07-15",16.9189,17.0177,16.6832,16.7288,792900.0],["2020-07-16",16.7288,16.8504,16.6375,16.7288,355700.0],["2020-07-17",16.7744,16.8581,16.6451,16.6527,374300.0],["2020-07-20",16.6527,16.8961,16.3866,16.6071,877300.0],["2020-07-21",16.6679,17.3599,16.6375,17.3371,2455800.0],["2020-07-22",17.2915,17.2991,16.9189,17.1166,863500.0],["2020-07-23",17.1698,17.2991,17.1014,17.1318,492700.0],["2020-07-24",17.185,17.2991,16.9873,17.0558,450900.0],["2020-07-27",16.9949,17.2306,16.9949,17.1546,577200.0],["2020-07-28",17.1394,17.3751,17.1394,17.2078,642700.0],["2020-07-29",17.2763,17.3447,17.1166,17.2458,626000.0],["2020-07-30",17.1698,17.2078,16.9113,17.1774,731100.0],["2020-07-31",17.0938,17.3523,17.0938,17.2991,1096500.0],["2020-08-03",17.3067,17.7325,17.3067,17.6793,1003200.0],["2020-08-04",17.5956,17.9454,17.5728,17.9074,787400.0],["2020-08-05",17.9758,17.9986,17.5728,17.6793,794900.0],["2020-08-06",17.6489,17.8466,17.6489,17.7933,647000.0],["2020-08-07",17.7325,18.2344,17.5196,18.0823,1021400.0],["2020-08-10",18.1887,18.5461,18.1583,18.3028,1231100.0],["2020-08-11",18.3484,18.5765,18.1583,18.4549,1564200.0],["2020-08-12",18.4929,18.7895,18.4169,18.7134,1038500.0],["2020-08-13",18.7438,18.8351,18.5765,18.607,846600.0],["2020-08-14",18.5842,18.8579,18.5081,18.645,851000.0],["2020-08-17",18.6298,19.0632,18.6222,18.8275,630000.0],["2020-08-18",18.8199,19.1164,18.7134,19.0784,760200.0],["2020-08-19",19.0328,19.1468,18.9187,19.0252,541300.0],["2020-08-20",19.0024,19.124,18.8579,18.8731,483100.0],["2020-08-21",18.8351,18.9187,18.6754,18.7438,578100.0],["2020-08-24",18.7362,18.9948,18.6602,18.9187,544200.0],["2020-08-25",19.0252,19.086,18.8123,19.0328,630800.0],["2020-08-26",18.9796,19.0556,18.8351,18.9263,573900.0],["2020-08-27",18.9953,19.2406,18.9647,18.9723,647300.0],["2020-08-28",18.9877,19.0183,18.4971,18.7194,766200.0],["2020-08-31",18.6197,18.773,18.5814,18.75,734600.0],["2020-09-01",18.75,18.7807,18.4281,18.5277,571100.0],["2020-09-02",18.5124,18.911,18.5047,18.7884,677600.0],["2020-09-03",18.8114,19.0566,18.3437,18.4664,778900.0],["2020-09-04",18.5124,18.5507,18.0831,18.4357,747000.0],["2020-09-08",18.4511,18.543,17.9681,18.0371,802800.0],["2020-09-09",18.1061,18.3974,18.0755,18.1904,493900.0],["2020-09-10",18.1138,18.2594,17.9911,17.9988,426200.0],["2020-09-11",18.1214,18.1368,17.9068,17.9451,501400.0],["2020-09-14",18.0295,18.0678,17.8148,17.8378,798700.0],["2020-09-15",17.8532,17.9605,17.6308,17.8378,719400.0],["2020-09-16",17.8761,18.1061,17.6845,17.9451,1353700.0],["2020-09-17",17.7918,18.0678,17.6998,17.9528,1345900.0],["2020-09-18",17.9758,18.0678,17.8455,18.0218,2544400.0],["2020-09-21",17.9681,18.2594,17.7765,17.9758,917400.0],["2020-09-22",18.0295,18.2978,18.0295,18.0448,909200.0],["2020-09-23",18.0754,18.1368,17.8608,17.8685,727500.0],["2020-09-24",17.8302,18.2058,17.8302,18.0601,712400.0],["2020-09-25",18.0448,18.2288,17.9605,18.1904,917600.0],["2020-09-28",18.2518,18.4894,18.2518,18.4127,773100.0],["2020-09-29",18.4051,18.5507,18.3361,18.4741,501700.0],["2020-09-30",18.5584,18.7807,18.4204,18.6504,1351300.0],["2020-10-01",18.6887,18.7577,18.5354,18.7194,653600.0],["2020-10-02",18.658,18.9417,18.6044,18.8803,630600.0],["2020-10-05",18.9723,19.1563,18.842,19.1026,564900.0],["2020-10-06",19.0106,19.1103,18.8037,18.8803,742400.0],["2020-10-07",18.888,18.9723,18.658,18.8497,824500.0],["2020-10-08",18.934,18.9647,18.727,18.7884,727400.0],["2020-10-09",18.7883,19.0336,18.7654,18.9263,623000.0],["2020-10-12",18.98,19.2713,18.957,19.1333,1000200.0],["2020-10-13",19.0337,19.2406,18.9953,19.1256,608800.0],["2020-10-14",19.072,19.21,18.911,19.0413,659500.0],["2020-10-15",18.957,19.2176,18.8803,19.1256,543200.0],["2020-10-16",19.141,19.164,19.0183,19.072,377000.0],["2020-10-19",19.0643,19.1486,18.888,18.9033,798600.0],["2020-10-20",18.9417,18.9647,18.5201,18.589,1619300.0],["2020-10-21",18.5507,18.658,18.3897,18.4204,904000.0],["2020-10-22",18.3591,18.4894,18.2594,18.4434,687400.0],["2020-10-23",18.4817,18.6274,18.3821,18.589,402100.0],["2020-10-26",18.4894,18.5737,18.3974,18.5124,635200.0],["2020-10-27",18.5814,18.7654,18.5201,18.5507,749100.0],["2020-10-28",18.4204,18.6044,18.1444,18.2058,954700.0],["2020-10-29",18.1828,18.2978,17.9758,18.2441,1824100.0],["2020-10-30",18.1674,18.3207,17.9681,18.0754,892400.0],["2020-11-02",18.2671,18.4204,18.1368,18.3208,768300.0],["2020-11-03",18.4204,18.6197,18.3054,18.3744,538200.0],["2020-11-04",18.3821,18.8037,18.3284,18.5277,712300.0],["2020-11-05",18.6274,18.796,18.3974,18.7117,1312700.0],["2020-11-06",18.7117,18.8803,17.8531,18.0754,832600.0],["2020-11-09",18.5354,18.5354,17.1556,17.1632,1276700.0],["2020-11-10",17.1632,17.6155,16.9869,17.2476,1618600.0],["2020-11-11",17.3779,17.5925,17.1939,17.4315,1199500.0],["2020-11-12",17.3626,17.5235,16.9026,17.0789,1090000.0],["2020-11-13",17.2092,17.3779,16.9563,17.0866,1169900.0],["2020-11-16",17.1249,17.2782,16.826,16.9103,1602700.0],["2020-11-17",16.803,17.1402,16.6497,17.0406,1383900.0],["2020-11-18",17.0636,17.2782,16.9716,16.9869,1106900.0],["2020-11-19",16.9793,17.2859,16.8336,17.1939,1157300.0],["2020-11-20",17.1249,17.1862,16.688,17.0789,1675500.0],["2020-11-23",17.1249,17.2706,17.0099,17.1709,913100.0],["2020-11-24",17.2092,17.4162,17.0866,17.2859,1299000.0],["2020-11-25",17.371,17.4251,17.0461,17.1312,887000.0],["2020-11-27",17.0925,17.2318,17.0152,17.2163,329500.0],["2020-11-30",17.2163,17.2936,17.0461,17.1621,1542200.0],["2020-12-01",17.1621,17.4638,17.1621,17.4096,821200.0],["2020-12-02",17.3014,17.3864,16.9611,17.108,940800.0],["2020-12-03",17.1003,17.2704,17.0229,17.1854,868500.0],["2020-12-04",17.1776,17.3787,17.108,17.34,741800.0],["2020-12-07",17.2704,17.456,17.2704,17.3942,1050400.0],["2020-12-08",17.3168,17.4638,17.3014,17.3942,603800.0],["2020-12-09",17.4406,17.5953,17.371,17.4715,706600.0],["2020-12-10",17.487,17.5411,17.255,17.3555,501200.0],["2020-12-11",17.3323,17.5179,17.3246,17.3864,785500.0],["2020-12-14",17.5025,17.7809,17.4947,17.719,1103700.0],["2020-12-15",17.7267,17.835,17.6417,17.7964,920200.0],["2020-12-16",17.8196,18.0593,17.6107,17.6571,1076100.0],["2020-12-17",17.7499,17.9201,17.4793,17.719,1291900.0],["2020-12-18",17.8041,17.8505,17.3091,17.4483,3963700.0],["2020-12-21",17.3323,17.487,17.1467,17.4638,753500.0],["2020-12-22",17.4251,17.6262,17.4251,17.5257,616100.0],["2020-12-23",17.5257,17.9046,17.5257,17.7886,780100.0],["2020-12-24",17.7809,17.9356,17.7422,17.9124,231700.0],["2020-12-28",17.982,18.098,17.6881,17.7731,544700.0],["2020-12-29",17.8118,17.8892,17.5953,17.6262,483800.0],["2020-12-30",17.6339,17.8118,17.4715,17.4793,353700.0],["2020-12-31",17.4019,17.5411,17.3555,17.5025,758300.0],["2021-01-04",17.5025,17.719,17.456,17.719,1421200.0],["2021-01-05",17.6958,17.7731,17.4947,17.5566,2695900.0],["2021-01-06",17.5566,17.8969,17.2163,17.5334,3436100.0],["2021-01-07",17.5334,17.5334,17.1621,17.3632,1413000.0],["2021-01-08",17.3864,17.3864,16.8992,17.1157,1505800.0],["2021-01-11",17.1157,17.2008,16.9688,17.1157,1081500.0],["2021-01-12",17.0461,17.0771,16.8528,16.9688,1155800.0],["2021-01-13",16.9688,16.9688,16.7522,16.8605,1299100.0],["2021-01-14",16.9533,17.1699,16.8141,17.1235,1056100.0],["2021-01-15",17.0925,17.3168,17.0229,17.2859,1329700.0],["2021-01-19",17.3246,17.371,16.9997,17.0539,895600.0],["2021-01-20",17.0539,17.2936,16.845,17.2859,983700.0],["2021-01-21",17.2859,17.371,17.1235,17.1312,538700.0],["2021-01-22",17.1389,17.4174,17.0693,17.3555,844500.0],["2021-01-25",17.371,17.8892,17.3555,17.7499,1160100.0],["2021-01-26",17.7499,17.866,17.5643,17.7886,1140000.0],["2021-01-27",17.7267,18.2063,17.6726,17.9433,1566100.0],["2021-01-28",17.8737,18.3764,17.6881,17.9124,1530600.0],["2021-01-29",17.9201,18.1057,17.6958,17.7577,1329500.0],["2021-02-01",17.7577,17.8737,17.4096,17.4715,880500.0],["2021-02-02",17.4947,17.6417,17.2782,17.5025,517200.0],["2021-02-03",17.4483,17.5257,17.1776,17.4096,468100.0],["2021-02-04",17.3168,17.456,17.1776,17.2627,768000.0],["2021-02-05",17.3942,17.4406,17.2782,17.3168,598000.0],["2021-02-08",17.4251,17.4793,17.2859,17.4483,696900.0],["2021-02-09",17.5102,17.6262,17.4328,17.5489,537300.0],["2021-02-10",17.6262,17.6803,17.4096,17.5257,674400.0],["2021-02-11",17.5334,17.5566,17.2936,17.3168,1083000.0],["2021-02-12",17.34,17.5798,17.0229,17.5025,1278700.0],["2021-02-16",17.4251,17.4561,17.0539,17.255,979100.0],["2021-02-17",17.1699,17.3632,17.1235,17.3246,833900.0],["2021-02-18",17.3168,17.3323,17.0307,17.0848,788700.0],["2021-02-19",17.3246,17.4328,16.9997,17.0848,1716700.0],["2021-02-22",17.0848,17.2008,16.8605,17.0771,971600.0],["2021-02-23",17.1235,17.2936,17.0229,17.2395,747000.0],["2021-02-24",17.2782,17.4406,17.1389,17.1389,1340900.0],["2021-02-25",17.1312,17.2472,16.992,17.1467,981900.0],["2021-02-26",17.2086,17.2086,16.7986,16.8218,1551000.0],["2021-03-01",16.8451,16.992,16.7986,16.876,1011200.0],["2021-03-02",16.992,17.1699,16.8141,17.0925,1325300.0],["2021-03-03",17.3168,17.603,17.1312,17.3246,1774000.0],["2021-03-04",17.4026,17.7304,17.3636,17.4806,1342000.0],["2021-03-05",17.5041,17.9411,17.5041,17.9177,1185900.0],["2021-03-08",17.9177,18.2376,17.7304,18.1206,1287200.0],["2021-03-09",18.1518,18.2454,17.9177,18.0113,1289800.0],["2021-03-10",17.9411,18.3625,17.707,18.2298,1019200.0],["2021-03-11",18.1908,18.3001,18.0815,18.1206,707000.0],["2021-03-12",18.1128,18.3391,18.105,18.2142,830300.0],["2021-03-15",18.2766,18.5654,18.1986,18.5576,848000.0],["2021-03-16",18.5732,18.8541,18.5186,18.7137,1221200.0],["2021-03-17",18.7917,18.8385,18.5264,18.5888,900800.0],["2021-03-18",18.4717,18.5888,18.261,18.4249,1233100.0],["2021-03-19",18.4873,18.6746,18.3859,18.4249,2939600.0],["2021-03-22",18.4015,18.7917,18.3313,18.7683,901600.0],["2021-03-23",18.7839,18.8619,18.6512,18.7215,1002800.0],["2021-03-24",18.542,18.7215,18.3,18.3157,1036600.0],["2021-03-25",18.3157,18.7137,18.2064,18.6824,767000.0],["2021-03-26",18.6668,18.8775,18.581,18.8697,659300.0],["2021-03-29",18.8151,19.0648,18.8151,19.0336,781500.0],["2021-03-30",19.0336,19.0648,18.8229,18.9165,774200.0],["2021-03-31",18.9088,18.9088,18.5732,18.5732,1246200.0],["2021-04-01",18.6122,18.7371,18.3703,18.6824,791200.0],["2021-04-05",18.6746,18.8073,18.6122,18.7527,604800.0],["2021-04-06",18.7449,18.9322,18.7293,18.8697,686500.0],["2021-04-07",18.979,19.0258,18.7917,18.8697,614000.0],["2021-04-08",18.8619,18.9634,18.7605,18.8775,602300.0],["2021-04-09",18.8697,18.8931,18.5498,18.6356,648400.0],["2021-04-12",18.6668,18.8307,18.6044,18.8073,912000.0],["2021-04-13",18.7215,18.7761,18.4873,18.5264,979000.0],["2021-04-14",18.5108,18.5576,18.3079,18.4951,954400.0],["2021-04-15",18.6122,18.6824,18.5029,18.6356,742600.0],["2021-04-16",18.6512,18.7917,18.5966,18.7527,815100.0],["2021-04-19",18.8151,18.9009,18.6122,18.8619,754600.0],["2021-04-20",18.8853,19.2287,18.8619,19.0102,1172900.0],["2021-04-21",19.1117,19.2209,19.018,19.0804,999900.0],["2021-04-22",19.1507,19.1507,18.9556,19.0336,523900.0],["2021-04-23",18.9712,19.0414,18.8541,18.9634,722500.0],["2021-04-26",18.9868,19.0336,18.5732,18.6044,1036600.0],["2021-04-27",18.5029,18.7137,18.4093,18.659,788400.0],["2021-04-28",18.7293,18.8073,18.5342,18.62,746400.0],["2021-04-29",18.6512,18.9088,18.6278,18.7917,666400.0],["2021-04-30",18.8073,18.8619,18.6668,18.698,946600.0],["2021-05-03",18.7293,19.0414,18.6902,18.9088,623300.0],["2021-05-04",18.9478,19.1507,18.8697,18.9088,661800.0],["2021-05-05",18.8931,19.0492,18.7215,19.0102,736600.0],["2021-05-06",19.096,19.3692,19.096,19.2521,1170100.0],["2021-05-07",19.2209,19.2365,18.9244,19.1117,828500.0],["2021-05-10",19.1195,19.4082,19.1195,19.3224,597100.0],["2021-05-11",19.3458,19.4004,19.1741,19.2599,869200.0],["2021-05-12",19.2755,19.2833,19.0726,19.0882,718100.0],["2021-05-13",19.0258,19.3224,18.8931,19.2443,2243300.0],["2021-05-14",19.3067,19.4004,18.9244,18.9244,1369000.0],["2021-05-17",19.0258,19.1429,18.7605,18.9712,1484300.0],["2021-05-18",18.9634,19.377,18.9634,19.1819,2254700.0],["2021-05-19",19.2131,19.2911,19.0882,19.2599,1176500.0],["2021-05-20",19.2755,19.494,19.2131,19.2755,1807400.0],["2021-05-21",19.0336,19.2365,18.5108,18.8463,3089000.0],["2021-05-24",18.698,18.8385,18.5342,18.8385,1209300.0],["2021-05-25",18.7995,18.8463,18.6512,18.8151,1130700.0],["2021-05-26",18.8853,18.979,18.7917,18.8463,1024500.0],["2021-05-27",18.8619,18.9946,18.7293,18.7293,1339200.0],["2021-05-28",18.7605,19.0414,18.7605,18.7995,1442400.0],["2021-06-01",18.8385,19.2521,18.8229,19.1585,2114600.0],["2021-06-02",19.2209,19.5253,19.1663,19.5096,1846200.0],["2021-06-03",19.5409,19.8842,19.5175,19.8452,1971300.0],["2021-06-04",19.853,19.8764,19.5331,19.6345,1327400.0],["2021-06-07",19.6345,19.7125,19.5096,19.6345,1041300.0],["2021-06-08",19.8218,19.8218,19.4394,19.4472,1579300.0],["2021-06-09",19.337,19.5495,19.2347,19.3056,1094400.0],["2021-06-10",19.3134,19.4472,19.2347,19.3921,673900.0],["2021-06-11",19.463,19.463,19.2977,19.3921,774800.0],["2021-06-14",19.3921,19.4866,19.2819,19.4157,715500.0],["2021-06-15",19.463,19.4944,19.2662,19.3292,622000.0],["2021-06-16",19.337,19.4393,19.1639,19.2111,562000.0],["2021-06-17",19.1718,19.219,18.9986,19.1245,714100.0],["2021-06-18",19.156,19.156,18.6681,18.6759,1887300.0],["2021-06-21",18.6523,18.8491,18.6208,18.7861,1586100.0],["2021-06-22",18.8412,19.0852,18.7468,18.8255,1396300.0],["2021-06-23",18.8097,18.8255,18.5972,18.6051,947800.0],["2021-06-24",18.5815,18.9042,18.4713,18.6838,1985000.0],["2021-06-25",18.6445,19.038,18.6445,19.0222,2183100.0],["2021-06-28",18.9593,19.1245,18.8963,19.0616,1048200.0],["2021-06-29",19.0537,19.0773,18.8491,18.9357,1678500.0],["2021-06-30",18.8806,19.219,18.8806,19.0458,1534400.0],["2021-07-01",19.038,19.0931,18.9199,18.9829,855800.0],["2021-07-02",18.9829,19.156,18.8963,19.0852,840200.0],["2021-07-06",19.1245,19.1245,18.9435,18.9829,1362800.0],["2021-07-07",18.9435,19.0537,18.8491,18.8491,930100.0],["2021-07-08",18.8176,18.9435,18.6445,18.7232,1632900.0],["2021-07-09",18.794,18.9357,18.7468,18.912,989500.0],["2021-07-12",18.8806,18.9671,18.6996,18.9278,1056600.0],["2021-07-13",18.857,18.9593,18.5972,18.6917,1064900.0],["2021-07-14",18.7153,18.8648,18.5343,18.7861,1206000.0],["2021-07-15",18.8176,19.038,18.7153,19.038,913000.0],["2021-07-16",19.038,19.2032,19.0301,19.156,696800.0],["2021-07-19",19.156,19.219,18.8806,19.1718,1356700.0],["2021-07-20",19.219,19.4472,18.9593,18.975,1513300.0],["2021-07-21",19.0144,19.0537,18.7074,18.7153,1419800.0],["2021-07-22",18.6995,18.7232,18.3769,18.5185,1206800.0],["2021-07-23",18.5028,18.731,18.369,18.6759,651800.0],["2021-07-26",18.6681,18.8648,18.6681,18.7861,744300.0],["2021-07-27",18.7704,19.0144,18.7153,18.8412,1083900.0],["2021-07-28",18.8176,18.8412,18.5107,18.5736,712400.0],["2021-07-29",18.6759,18.7153,18.5185,18.5343,739200.0],["2021-07-30",18.5736,18.6523,18.5028,18.5421,906600.0],["2021-08-02",18.5894,18.6287,18.4949,18.55,797300.0],["2021-08-03",18.5972,18.7232,18.4556,18.4949,870700.0],["2021-08-04",18.4871,18.4871,17.826,17.8496,1299400.0],["2021-08-05",17.8574,18.0463,17.7945,18.0306,1268200.0],["2021-08-06",18.0227,18.2037,17.9834,18.0148,1424600.0],["2021-08-09",18.0935,18.1408,17.8889,17.9834,1040700.0],["2021-08-10",17.9598,18.0621,17.9047,18.0227,843400.0],["2021-08-11",18.0857,18.2588,18.0227,18.1172,896400.0],["2021-08-12",18.0699,18.0857,17.8811,17.9991,1798100.0],["2021-08-13",18.3218,19.1875,18.251,19.156,2705400.0],["2021-08-16",19.1875,19.4708,19.1403,19.3764,1623600.0],["2021-08-17",19.3921,19.8407,19.3921,19.8092,1917700.0],["2021-08-18",19.8486,19.8801,19.3056,19.3292,1174400.0],["2021-08-19",19.337,19.5653,19.337,19.4551,1101600.0],["2021-08-20",19.4079,19.5417,19.337,19.337,989000.0],["2021-08-23",19.4393,19.4393,19.156,19.1875,881500.0],["2021-08-24",19.156,19.1954,18.7861,18.8019,1147200.0],["2021-08-25",18.7783,18.9199,18.7468,18.7625,1046100.0],["2021-08-26",18.6917,18.7546,18.5264,18.6445,772100.0],["2021-08-27",18.6366,18.8648,18.5736,18.8097,1297800.0],["2021-08-30",18.8412,19.0616,18.8333,18.9671,1071900.0],["2021-08-31",18.9671,19.0616,18.9199,18.9907,1198400.0],["2021-09-01",19.0537,19.1324,18.9199,19.0458,735100.0],["2021-09-02",19.0697,19.4349,19.0697,19.2523,822400.0],["2021-09-03",19.1729,19.2126,19.0538,19.0697,772600.0],["2021-09-07",18.9903,18.9903,18.7839,18.8235,774500.0],["2021-09-08",18.8712,19.1252,18.8235,18.9823,866500.0],["2021-09-09",18.9903,18.9982,18.6409,18.6489,831400.0],["2021-09-10",18.6489,18.7838,18.4822,18.6965,833500.0],["2021-09-13",18.7203,18.8315,18.5616,18.633,931100.0],["2021-09-14",18.6171,18.6489,18.4742,18.6092,973600.0],["2021-09-15",18.5854,18.6489,18.3313,18.4266,1690700.0],["2021-09-16",18.4583,18.5377,18.2202,18.3869,1324100.0],["2021-09-17",18.4028,18.6092,18.2996,18.4583,3037800.0],["2021-09-20",18.4345,18.5377,18.0852,18.2758,1465200.0],["2021-09-21",18.2678,18.4187,18.1249,18.3313,4496700.0],["2021-09-22",18.4583,18.5298,18.2519,18.3551,2403700.0],["2021-09-23",18.4187,18.6489,18.3313,18.506,3145800.0],["2021-09-24",18.4266,18.7759,18.4266,18.5854,2991700.0],["2021-09-27",18.5774,18.8394,18.5219,18.5616,2200700.0],["2021-09-28",18.6171,18.8632,18.5457,18.7283,1201700.0],["2021-09-29",18.7283,19.1967,18.7283,19.0458,852800.0],["2021-09-30",19.0061,19.0617,18.7521,18.76,1144200.0],["2021-10-01",18.7918,19.0061,18.6806,18.9029,1438300.0],["2021-10-04",18.9029,19.2284,18.9029,19.1649,976100.0],["2021-10-05",19.1729,19.3634,19.0697,19.3316,1529500.0],["2021-10-06",19.3634,19.6333,19.2443,19.6333,1037600.0],["2021-10-07",19.6333,19.7921,19.5222,19.5936,1264500.0],["2021-10-08",19.5539,19.7207,19.5539,19.681,761200.0],["2021-10-11",19.6968,19.8397,19.6492,19.808,1373200.0],["2021-10-12",19.8477,20.2526,19.7604,19.9033,1925300.0],["2021-10-13",19.9112,20.2288,19.8239,20.1732,1749800.0],["2021-10-14",20.2049,20.2843,20.0144,20.0859,900300.0],["2021-10-15",20.0779,20.1494,19.7683,19.8239,2013800.0],["2021-10-18",19.7445,19.9033,19.673,19.7524,751800.0],["2021-10-19",19.7524,19.7604,19.5619,19.7207,911400.0],["2021-10-20",19.7365,19.9747,19.7365,19.9112,780700.0],["2021-10-21",19.9271,20.0065,19.808,19.8556,479800.0],["2021-10-22",19.8159,19.9747,19.8001,19.9033,591500.0],["2021-10-25",19.8874,20.0462,19.7365,19.9985,2047900.0],["2021-10-26",20.0065,20.1811,19.9509,19.9747,1071100.0],["2021-10-27",20.0462,20.1017,19.4745,19.5698,768100.0],["2021-10-28",19.6016,19.7604,19.5142,19.7445,633900.0],["2021-10-29",19.7286,19.8397,19.6413,19.6492,911400.0],["2021-11-01",19.6889,19.8,19.6016,19.7921,734200.0],["2021-11-02",19.8318,19.9826,19.7207,19.9747,650700.0],["2021-11-03",19.9271,20.2446,19.9271,20.2446,803700.0],["2021-11-04",20.2685,20.4431,19.9747,20.062,1044600.0],["2021-11-05",20.1097,20.2208,20.0144,20.0382,783400.0],["2021-11-08",20.1176,20.2129,19.8953,20.0859,713700.0],["2021-11-09",20.1335,20.3161,20.0144,20.2605,1019900.0],["2021-11-10",20.3002,20.3478,20.0462,20.2367,1287300.0],["2021-11-11",20.1017,20.2685,19.9588,20.2446,1506100.0],["2021-11-12",20.9988,21.2211,20.459,20.7051,1974700.0],["2021-11-15",20.9512,21.9277,20.8718,21.4673,2784400.0],["2021-11-16",21.507,21.5546,21.1497,21.3164,1468400.0],["2021-11-17",21.2211,21.3799,21.0941,21.3323,1549200.0],["2021-11-18",21.3799,21.3799,21.0941,21.1894,1337700.0],["2021-11-19",21.2926,21.4752,21.2132,21.2767,1730200.0],["2021-11-22",21.3323,21.4434,21.237,21.245,969800.0],["2021-11-23",21.3244,21.5387,21.3005,21.4117,864700.0],["2021-11-24",21.4831,21.5228,21.2926,21.4514,1122400.0],["2021-11-26",21.2926,21.5149,20.9989,21.0068,616600.0],["2021-11-29",20.9592,21.2053,20.8163,20.9592,1054700.0],["2021-11-30",20.8401,20.975,20.4511,20.4987,1490900.0],["2021-12-01",20.5543,20.6098,20.3399,20.3637,1559100.0],["2021-12-02",20.4438,20.6519,20.3477,20.3797,1234700.0],["2021-12-03",20.4918,20.6999,20.4037,20.6039,877500.0],["2021-12-06",20.5718,20.82,20.5318,20.5558,1021900.0],["2021-12-07",20.5638,20.852,20.4198,20.7319,1295100.0],["2021-12-08",20.756,20.9801,20.5718,20.812,881400.0],["2021-12-09",20.78,20.836,20.5718,20.6039,1001400.0],["2021-12-10",20.6439,20.804,20.6279,20.7479,1073000.0],["2021-12-13",20.7319,21.2442,20.6999,21.0841,1170700.0],["2021-12-14",21.0761,21.2362,21.0681,21.1082,1196200.0],["2021-12-15",21.2202,21.5324,21.2122,21.3723,1315300.0],["2021-12-16",21.3883,21.8446,21.3883,21.8046,1098500.0],["2021-12-17",21.8926,22.1888,21.5804,21.6765,4195600.0],["2021-12-20",21.5084,21.6765,21.3403,21.6605,929200.0],["2021-12-21",21.6445,21.6925,21.4523,21.6605,938500.0],["2021-12-22",21.6845,21.8286,21.5564,21.6605,717900.0],["2021-12-23",21.6525,21.7005,21.4604,21.5244,593200.0],["2021-12-27",21.5164,21.7165,21.4283,21.7085,471500.0],["2021-12-28",21.6845,21.9646,21.6845,21.9566,646100.0],["2021-12-29",21.9807,22.0047,21.8526,21.9646,631600.0],["2021-12-30",21.9326,21.9887,21.8286,21.9486,533700.0],["2021-12-31",21.9726,22.0767,21.8526,21.9887,608800.0],["2022-01-03",21.9086,21.9967,21.7005,21.9887,650300.0],["2022-01-04",21.9246,22.2848,21.9246,22.0767,1073500.0],["2022-01-05",22.2208,22.4289,22.1808,22.3168,1241600.0],["2022-01-06",22.3329,22.517,22.2128,22.3649,791200.0],["2022-01-07",22.2688,22.517,22.2128,22.4369,816800.0],["2022-01-10",22.4129,22.7171,22.4049,22.589,2819400.0],["2022-01-11",22.549,22.637,22.1488,22.2608,1822700.0],["2022-01-12",22.2128,22.4929,22.0127,22.3329,2700900.0],["2022-01-13",22.3489,22.8211,22.2448,22.629,1858400.0],["2022-01-14",22.653,23.3655,22.525,23.2694,3316700.0],["2022-01-18",23.1013,23.3815,22.8211,23.2054,2627600.0],["2022-01-19",23.2534,23.7977,23.1493,23.1573,3530400.0],["2022-01-20",23.0373,23.1253,22.645,22.6931,1288600.0],["2022-01-21",22.8371,23.0853,22.8131,23.0052,1597600.0],["2022-01-24",23.0293,23.2134,22.525,22.8852,1841500.0],["2022-01-25",22.8131,22.8131,22.3409,22.501,2074700.0],["2022-01-26",22.3809,22.629,22.3088,22.3889,1462300.0],["2022-01-27",22.517,22.8452,22.3168,22.501,2028300.0],["2022-01-28",22.4129,22.645,22.2608,22.645,1031200.0],["2022-01-31",22.509,22.605,22.2048,22.517,1308200.0],["2022-02-01",22.629,22.7091,22.2208,22.4849,863400.0],["2022-02-02",22.4369,22.7971,22.3248,22.7651,1348700.0],["2022-02-03",22.7651,22.9412,22.7011,22.8772,1569500.0],["2022-02-04",22.7731,22.7891,22.3088,22.525,1300300.0],["2022-02-07",22.621,22.7011,22.3168,22.621,1392600.0],["2022-02-08",22.7251,22.8692,22.605,22.7891,1703100.0],["2022-02-09",22.7891,22.9012,22.581,22.629,1349100.0],["2022-02-10",22.509,22.7171,22.4049,22.4849,1724500.0],["2022-02-11",22.3969,22.533,21.5804,22.3569,2075400.0],["2022-02-14",22.4609,22.605,22.1087,22.4529,1449300.0],["2022-02-15",22.517,22.629,22.3969,22.517,1223500.0],["2022-02-16",22.4849,22.6691,22.2128,22.3489,1022200.0],["2022-02-17",22.3168,22.7571,22.2368,22.6771,1006900.0],["2022-02-18",22.637,23.0052,22.637,22.9492,1743400.0],["2022-02-22",22.9732,23.0373,22.6931,22.7411,2027000.0],["2022-02-23",22.7971,22.9092,22.7091,22.7891,1502900.0],["2022-02-24",22.581,22.589,21.3403,21.5084,3245000.0],["2022-02-25",21.5884,22.3168,21.5164,22.2608,2306700.0],["2022-02-28",22.0447,22.0607,21.7245,21.9406,2061400.0],["2022-03-01",21.9486,22.2048,21.5964,21.8526,2475000.0],["2022-03-02",21.8526,22.3569,21.8286,22.1167,2037700.0],["2022-03-03",22.1248,22.4797,22.0683,22.3022,1251300.0],["2022-03-04",21.9877,22.1087,21.6166,21.7376,2946400.0],["2022-03-07",21.5199,21.7376,20.6568,20.8101,3793000.0],["2022-03-08",20.7455,20.923,19.8502,20.189,4225600.0],["2022-03-09",20.6568,20.6729,20.3261,20.4471,1969600.0],["2022-03-10",20.2212,20.2858,19.9873,20.0761,2011000.0],["2022-03-11",20.0761,20.1164,19.6002,19.6244,2080300.0],["2022-03-14",19.7615,19.9712,19.6163,19.7857,1583300.0],["2022-03-15",19.7857,20.0519,19.7615,20.0115,1303000.0],["2022-03-16",20.0519,20.4955,19.8583,20.3584,2511200.0],["2022-03-17",20.4794,20.4794,20.1648,20.31,1593400.0],["2022-03-18",20.318,20.439,20.1083,20.431,3550700.0],["2022-03-21",20.6084,20.7052,20.2132,20.2374,1628100.0],["2022-03-22",20.2696,20.3906,20.1567,20.3422,1092800.0],["2022-03-23",20.431,20.5358,20.1486,20.1648,1100000.0],["2022-03-24",20.1648,20.2535,20.0277,20.1245,1131100.0],["2022-03-25",20.1164,20.4874,20.0761,20.3745,1203300.0],["2022-03-28",20.439,20.4793,20.2938,20.3745,812300.0],["2022-03-29",20.3906,21.0198,20.3906,20.9956,1904000.0],["2022-03-30",20.931,20.9552,20.5923,20.8101,994500.0],["2022-03-31",20.7697,20.8665,20.6245,20.7375,949500.0],["2022-04-01",20.8343,21.173,20.6407,21.173,1472000.0],["2022-04-04",21.0682,21.1166,20.7697,20.9875,982500.0],["2022-04-05",20.931,21.2053,20.8907,20.9633,1420400.0],["2022-04-06",21.0036,21.3021,20.931,21.2456,1118700.0],["2022-04-07",21.2214,21.3908,21.1166,21.294,1238000.0],["2022-04-08",21.3343,21.544,21.1892,21.4069,1019800.0],["2022-04-11",21.536,21.6973,21.4069,21.4231,1511000.0],["2022-04-12",21.4311,21.7296,21.4311,21.5683,1481200.0],["2022-04-13",21.5118,21.7054,21.415,21.5844,732400.0],["2022-04-14",21.6408,21.6892,21.4715,21.6005,651500.0],["2022-04-18",21.5924,21.657,21.4069,21.5118,783100.0],["2022-04-19",21.5683,21.8667,21.5199,21.6812,1554900.0],["2022-04-20",21.7941,22.1813,21.7941,22.1571,1190300.0],["2022-04-21",22.1248,22.3829,22.0603,22.2377,1483500.0],["2022-04-22",22.2781,22.3668,22.0764,22.0845,1368500.0],["2022-04-25",22.1248,22.2942,21.6731,22.2458,1309600.0],["2022-04-26",22.3103,22.391,21.7134,21.7215,2130400.0],["2022-04-27",21.665,21.899,21.4957,21.5602,4753400.0],["2022-04-28",21.5602,21.8344,21.4392,21.8183,1386700.0],["2022-04-29",21.7134,21.8425,21.3505,21.3908,1429400.0],["2022-05-02",21.5521,21.6005,20.7859,21.0278,1642400.0],["2022-05-03",21.1166,21.4231,21.0278,21.294,1178500.0],["2022-05-04",21.3021,21.6408,21.1892,21.5844,1193500.0],["2022-05-05",21.536,21.6166,21.2779,21.3747,1469500.0],["2022-05-06",21.2617,21.5199,21.1892,21.4069,1673900.0],["2022-05-09",21.3021,22.0199,21.2375,22.0038,1810400.0],["2022-05-10",22.0683,22.1732,21.4392,21.5763,1572200.0],["2022-05-11",21.6166,21.9312,21.5521,21.657,1150700.0],["2022-05-12",21.657,21.9232,21.4957,21.7941,1382900.0],["2022-05-13",21.8667,22.1167,21.7296,22.0522,1106900.0],["2022-05-16",22.0683,22.1651,21.8022,21.8586,1259400.0],["2022-05-17",21.8183,21.9232,21.4715,21.7134,2171500.0],["2022-05-18",21.5521,21.6892,20.4632,20.4632,2000400.0],["2022-05-19",20.2132,20.4551,19.8583,20.2616,2693000.0],["2022-05-20",20.7617,21.4392,20.2454,21.3747,3319800.0],["2022-05-23",21.3021,21.6005,20.9714,21.0601,1726000.0],["2022-05-24",21.1569,21.5279,21.0036,21.4957,1744700.0],["2022-05-25",21.6086,21.7054,21.173,21.6247,1647500.0],["2022-05-26",22.2135,22.5039,22.0199,22.0683,1793300.0],["2022-05-27",22.1087,22.1167,21.9796,22.0441,1090900.0],["2022-05-31",21.9554,22.3748,21.6973,22.2619,1706100.0],["2022-06-01",22.1167,22.1732,21.2295,21.3101,1380100.0],["2022-06-02",21.3424,21.3827,20.8665,21.3666,1169300.0],["2022-06-03",21.3424,21.3747,20.8907,21.044,2104200.0],["2022-06-06",21.1004,21.2859,20.9875,21.0601,1416300.0],["2022-06-07",20.9068,21.1408,20.9068,21.052,1258500.0],["2022-06-08",21.1008,21.1252,20.7836,20.7836,1095600.0],["2022-06-09",20.8487,20.9788,20.2874,20.3199,1785300.0],["2022-06-10",20.1328,20.6453,20.0596,20.3931,2758900.0],["2022-06-13",20.2142,20.4338,20.2142,20.3362,1893600.0],["2022-06-14",20.3118,20.3118,19.6448,19.8156,1786100.0],["2022-06-15",19.9213,20.3443,19.8807,20.1572,1493500.0],["2022-06-16",20.0027,20.2467,19.8481,20.0027,1544500.0],["2022-06-17",20.0922,20.3037,19.9051,20.0678,2146700.0],["2022-06-21",20.2386,20.4175,19.9783,20.3281,1426600.0],["2022-06-22",20.2874,20.4501,20.1979,20.3281,1302100.0],["2022-06-23",20.3931,20.686,20.3769,20.564,1470700.0],["2022-06-24",20.7267,21.3855,20.6128,21.3367,1932800.0],["2022-06-27",21.4181,21.4832,21.1903,21.3449,890700.0],["2022-06-28",21.4018,21.4832,21.1903,21.2717,1176700.0],["2022-06-29",21.2717,21.597,21.231,21.4832,1029100.0],["2022-06-30",21.3937,21.4669,21.2554,21.4099,939900.0],["2022-07-01",21.4099,21.7272,21.3449,21.7028,898000.0],["2022-07-05",21.597,21.9631,21.3123,21.898,1604400.0],["2022-07-06",21.9631,21.9631,21.4913,21.5564,1801400.0],["2022-07-07",21.532,21.9794,21.4994,21.9631,1527400.0],["2022-07-08",21.9712,22.3047,21.8085,21.8411,1260300.0],["2022-07-11",21.8411,22.0851,21.8411,22.0119,759300.0],["2022-07-12",22.0038,22.4756,22.0038,22.1746,1071500.0],["2022-07-13",22.1746,22.4593,22.0038,22.3129,857400.0],["2022-07-14",22.0526,22.1177,21.7353,22.0932,713600.0],["2022-07-15",22.1746,22.2397,21.9631,22.0119,583600.0],["2022-07-18",22.0607,22.0607,21.6458,21.6458,774000.0],["2022-07-19",21.9794,22.0932,21.8817,21.9143,735100.0],["2022-07-20",21.9224,22.0526,21.7679,21.8411,765800.0],["2022-07-21",21.7923,21.9306,21.6865,21.8574,573100.0],["2022-07-22",22.0038,22.1502,21.8736,22.1421,687000.0],["2022-07-25",22.0526,22.3454,22.02,22.3129,811200.0],["2022-07-26",22.2559,22.7359,22.1421,22.6789,998500.0],["2022-07-27",22.5732,22.5976,22.0688,22.5081,1094300.0],["2022-07-28",22.4756,23.0531,22.3861,22.9067,1045200.0],["2022-07-29",22.8009,23.1507,22.7277,23.1101,1024600.0],["2022-08-01",22.9311,23.3216,22.923,23.1833,1036900.0],["2022-08-02",23.1833,23.2565,22.5732,22.6301,1678700.0],["2022-08-03",22.6139,22.7928,22.4024,22.7359,700400.0],["2022-08-04",22.6708,22.744,22.4674,22.4756,780400.0],["2022-08-05",22.4105,22.5813,22.1014,22.5162,1087300.0],["2022-08-08",22.6627,22.8091,22.4512,22.5244,848500.0],["2022-08-09",22.5325,22.6871,22.4024,22.565,1181000.0],["2022-08-10",22.565,22.6545,22.4105,22.4349,1441300.0],["2022-08-11",22.378,22.7847,22.3535,22.4349,1180400.0],["2022-08-12",22.565,23.045,22.2397,22.3942,2196800.0],["2022-08-15",22.5813,22.6871,22.4512,22.6138,1661500.0],["2022-08-16",22.6789,22.8579,22.6545,22.7928,1651600.0],["2022-08-17",22.7603,22.9067,22.6789,22.8253,785200.0],["2022-08-18",22.8253,22.9148,22.6708,22.8823,1097200.0],["2022-08-19",22.9392,23.1833,22.8498,23.0613,899300.0],["2022-08-22",23.045,23.0938,22.7033,22.7521,1130600.0],["2022-08-23",22.7603,22.7684,22.3617,22.6789,1483900.0],["2022-08-24",22.7603,22.8253,22.565,22.6789,830900.0],["2022-08-25",22.6139,22.7115,22.378,22.443,1536200.0],["2022-08-26",22.443,22.5813,22.2397,22.321,1070000.0],["2022-08-29",22.2315,22.321,21.9875,22.1502,893500.0],["2022-08-30",22.1502,22.4593,22.0363,22.3047,1450100.0],["2022-08-31",22.4105,22.4512,22.1746,22.2071,1034700.0],["2022-09-01",22.1497,22.4367,22.0677,22.3711,1509400.0],["2022-09-02",22.4531,22.5844,22.0431,22.1333,863300.0],["2022-09-06",22.1333,22.1333,21.6167,21.7561,1407800.0],["2022-09-07",21.8299,22.1251,21.6823,22.1005,1232700.0],["2022-09-08",22.0103,22.0103,21.5675,21.8545,1186700.0],["2022-09-09",21.9037,22.0349,21.7315,21.8955,1162700.0],["2022-09-12",22.0595,22.2235,21.9201,21.9775,1517300.0],["2022-09-13",21.8955,21.9693,21.3543,21.3953,1066000.0],["2022-09-14",21.4117,21.5675,21.2887,21.3789,1310800.0],["2022-09-15",21.3215,21.3871,21.1411,21.3215,1099600.0],["2022-09-16",21.4363,21.4609,21.1493,21.3543,3596600.0],["2022-09-19",21.3543,21.6167,21.2887,21.5429,1084000.0],["2022-09-20",21.3379,21.4117,21.1083,21.2641,1189500.0],["2022-09-21",21.3789,21.5839,21.1329,21.1411,1157500.0],["2022-09-22",21.1493,21.3789,21.059,21.2149,1260200.0],["2022-09-23",21.1083,21.2149,20.6326,20.8622,892200.0],["2022-09-26",20.7802,21.0673,20.7228,20.8458,1581800.0],["2022-09-27",20.9196,21.0344,20.4112,20.526,1141500.0],["2022-09-28",20.5506,20.8786,20.403,20.731,1115100.0],["2022-09-29",20.6326,20.7884,20.4522,20.5834,1018200.0],["2022-09-30",20.6654,20.6818,20.2062,20.2472,1056500.0],["2022-10-03",20.3702,20.4932,20.2554,20.4358,1094000.0],["2022-10-04",20.567,20.895,20.5424,20.7556,1258300.0],["2022-10-05",20.6736,20.813,20.485,20.5424,890200.0],["2022-10-06",20.4932,20.608,20.1078,20.2226,1135100.0],["2022-10-07",20.1898,20.28,19.9684,20.1324,1222500.0],["2022-10-10",20.2144,20.6326,20.1734,20.5506,1131000.0],["2022-10-11",20.6162,21.0262,20.608,20.895,1438600.0],["2022-10-12",21.0016,21.0836,20.8704,20.9032,905300.0],["2022-10-13",20.6736,21.7233,20.5998,21.6167,1644700.0],["2022-10-14",21.6905,21.8627,21.5019,21.5347,1876000.0],["2022-10-17",21.6003,21.8217,21.5921,21.6167,1281100.0],["2022-10-18",21.7725,22.2727,21.7725,22.1743,1322500.0],["2022-10-19",22.1825,22.3219,21.7807,21.9939,1365000.0],["2022-10-20",21.9283,22.1087,21.7971,21.9119,2229600.0],["2022-10-21",21.9611,22.2153,21.8299,22.1497,974300.0],["2022-10-24",22.2973,22.609,22.1661,22.3875,1026300.0],["2022-10-25",22.3547,22.5269,22.1169,22.4941,996500.0],["2022-10-26",22.6172,22.7894,22.4449,22.6582,1198600.0],["2022-10-27",22.6664,23.1748,22.6664,23.0354,1144800.0],["2022-10-28",23.101,23.5766,22.978,23.4044,1131500.0],["2022-10-31",23.3716,23.6668,23.2322,23.5438,1058200.0],["2022-11-01",23.5356,23.593,23.3798,23.429,1024700.0],["2022-11-02",23.4126,23.5602,23.142,23.2322,1014200.0],["2022-11-03",23.0846,23.4044,22.9124,23.3716,1230800.0],["2022-11-04",23.5028,23.6996,23.2404,23.388,1657100.0],["2022-11-07",23.3634,23.5274,23.2158,23.3306,1598900.0],["2022-11-08",23.3716,23.5684,23.2404,23.3716,958700.0],["2022-11-09",23.3224,23.593,23.2404,23.3306,1128300.0],["2022-11-10",23.675,24.1507,23.552,24.1179,2361800.0],["2022-11-11",22.6336,23.1174,21.8545,22.0595,3554800.0],["2022-11-14",22.2071,22.978,22.2071,22.5434,1914200.0],["2022-11-15",22.6664,23.2486,22.6254,23.1912,2013100.0],["2022-11-16",23.347,23.429,23.1584,23.3224,1198000.0],["2022-11-17",23.2158,23.3388,23.0846,23.265,1434500.0],["2022-11-18",23.4536,23.7324,23.3634,23.5766,1303200.0],["2022-11-21",23.6586,24.1589,23.6094,24.0687,1627300.0],["2022-11-22",24.1917,24.2573,24.0359,24.1917,1303600.0],["2022-11-23",24.2655,24.3639,24.1835,24.2655,1081000.0],["2022-11-25",24.4131,24.4705,24.3065,24.4049,682900.0],["2022-11-28",24.3803,24.5607,24.2409,24.4049,1235600.0],["2022-11-29",24.2655,24.3639,24.1179,24.1835,1231400.0],["2022-11-30",24.1179,24.6591,24.0113,24.6427,1481900.0],["2022-12-01",24.7914,24.841,24.5683,24.6923,1485200.0],["2022-12-02",24.651,24.9153,24.6262,24.7666,2028100.0],["2022-12-05",24.5105,24.8988,24.4857,24.8905,1202200.0],["2022-12-06",24.4444,24.5931,23.734,23.8249,2007400.0],["2022-12-07",23.9157,24.2544,23.8166,24.1305,1052800.0],["2022-12-08",24.0479,24.2875,23.9653,24.1883,1131900.0],["2022-12-09",24.1223,24.1966,23.8414,23.8827,874700.0],["2022-12-12",23.9488,24.0809,23.7753,24.0314,832800.0],["2022-12-13",24.2709,24.2709,23.734,23.7505,1549400.0],["2022-12-14",23.8827,24.1305,23.7505,23.9983,1838100.0],["2022-12-15",23.8083,23.924,23.5357,23.6596,1342300.0],["2022-12-16",23.544,23.8083,23.3953,23.7009,3938100.0],["2022-12-19",23.734,23.8909,23.5192,23.6183,1447200.0],["2022-12-20",23.4779,23.5853,23.3375,23.544,1849400.0],["2022-12-21",23.6514,24.0479,23.5935,23.9901,1347300.0],["2022-12-22",23.9405,24.0149,23.8083,23.957,1021800.0],["2022-12-23",23.957,24.1553,23.9488,24.1305,1020200.0],["2022-12-27",24.1801,24.2957,24.1305,24.1801,1364200.0],["2022-12-28",24.2379,24.337,23.924,23.957,1097300.0],["2022-12-29",24.0396,24.1388,23.8992,23.9157,1315000.0],["2022-12-30",23.8909,23.9322,23.6514,23.7422,1583200.0],["2023-01-03",23.6762,23.7588,23.4201,23.5192,1570200.0],["2023-01-04",23.5027,23.8083,23.4035,23.6018,1247300.0],["2023-01-05",23.5935,23.7835,23.4861,23.7009,1346700.0],["2023-01-06",23.8992,24.147,23.8579,24.0892,1454400.0],["2023-01-09",23.9736,24.0727,23.5275,23.5275,1789200.0],["2023-01-10",23.4779,23.5357,23.0318,23.197,2389300.0],["2023-01-11",23.2218,23.354,22.9492,23.0566,1265200.0],["2023-01-12",23.0979,23.1392,22.9244,22.9987,1216300.0],["2023-01-13",22.9987,23.1309,22.9327,23.1227,906200.0],["2023-01-17",23.2383,23.3622,23.0483,23.1227,1301600.0],["2023-01-18",23.1309,23.1309,22.3296,22.3296,1356800.0],["2023-01-19",22.3213,22.5774,22.057,22.1644,1826100.0],["2023-01-20",22.2387,22.247,21.7844,22.0735,2212100.0],["2023-01-23",22.1396,22.1561,21.9083,21.9661,1473200.0],["2023-01-24",21.8918,22.1974,21.8174,21.9496,2193400.0],["2023-01-25",21.9744,22.2718,21.9248,22.2305,3699500.0],["2023-01-26",22.1809,22.3131,21.8422,22.057,3277200.0],["2023-01-27",22.1148,22.1231,21.7348,22.0487,2704200.0],["2023-01-30",22.1974,22.6353,22.1809,22.3131,3396900.0],["2023-01-31",22.3792,23.3127,22.247,22.8748,19493500.0],["2023-02-01",22.7509,23.0566,22.66,22.85,2340600.0],["2023-02-02",22.6766,22.8914,22.5444,22.8005,2163400.0],["2023-02-03",22.8253,22.8666,22.3957,22.7427,1709400.0],["2023-02-06",22.7261,23.0814,22.7261,22.9905,1553600.0],["2023-02-07",22.8335,22.8335,22.47,22.7674,2503400.0],["2023-02-08",22.7179,22.8335,22.66,22.6848,1587200.0],["2023-02-09",22.7509,22.8831,22.47,22.5609,1905300.0],["2023-02-10",22.6353,23.1061,22.3379,22.7344,4105400.0],["2023-02-13",22.7344,23.0235,22.47,23.0153,2089200.0],["2023-02-14",23.0153,23.0483,22.6353,22.7757,2099700.0],["2023-02-15",22.7674,22.9657,22.7013,22.9657,1984800.0],["2023-02-16",22.8418,23.0153,22.5526,22.8335,1841000.0],["2023-02-17",22.9244,23.5027,22.8418,23.387,2031100.0],["2023-02-21",23.3787,23.6844,23.2053,23.387,2895900.0],["2023-02-22",23.4696,23.6679,23.354,23.4696,1939200.0],["2023-02-23",23.5275,23.734,23.5027,23.6349,1819900.0],["2023-02-24",23.6101,23.6514,23.3457,23.4035,1328700.0],["2023-02-27",23.4861,23.6762,23.3292,23.4035,1454100.0],["2023-02-28",23.3209,23.3705,23.0235,23.0318,2569400.0],["2023-03-01",22.8748,22.9161,22.594,22.817,1495900.0],["2023-03-02",22.842,23.1251,22.8003,23.1085,1311700.0],["2023-03-03",23.1668,23.35,23.0418,23.2917,1465700.0],["2023-03-06",23.2584,23.3333,23.0835,23.2667,1671400.0],["2023-03-07",23.2667,23.35,22.9003,23.0918,1248300.0],["2023-03-08",23.2167,23.2167,22.6838,22.8337,1525800.0],["2023-03-09",22.9752,23.0585,22.6671,22.7504,1392300.0],["2023-03-10",22.8087,22.8919,22.5755,22.6505,1433100.0],["2023-03-13",22.4256,22.8004,22.0259,22.1675,3038900.0],["2023-03-14",22.3923,22.6505,22.2091,22.6255,2742500.0],["2023-03-15",22.4339,22.6754,22.3673,22.6671,2511900.0],["2023-03-16",22.7087,22.9003,22.5755,22.8836,2463900.0],["2023-03-17",22.9086,22.9086,22.0176,22.2174,9618900.0],["2023-03-20",22.334,22.7504,22.334,22.5172,2593400.0],["2023-03-21",22.5922,22.6671,22.4673,22.5755,1692000.0],["2023-03-22",22.5589,22.6921,22.359,22.3673,1806400.0],["2023-03-23",22.3507,22.5255,22.3174,22.384,1609500.0],["2023-03-24",22.4673,22.8586,22.409,22.7421,1287400.0],["2023-03-27",22.9003,23.0002,22.8253,22.867,933600.0],["2023-03-28",22.892,23.0169,22.7837,22.817,977500.0],["2023-03-29",22.9003,22.9669,22.5922,22.6255,1502400.0],["2023-03-30",22.7087,22.7421,22.5089,22.6255,1309700.0],["2023-03-31",22.7171,22.9336,22.6921,22.8253,1065600.0],["2023-04-03",22.867,23.1834,22.767,23.1334,1113800.0],["2023-04-04",23.1418,23.2417,22.5505,22.6838,2385000.0],["2023-04-05",22.7754,22.9336,22.7504,22.7837,1067000.0],["2023-04-06",22.9003,22.9836,22.6505,22.7421,739700.0],["2023-04-10",22.767,22.7754,22.5422,22.6421,1207800.0],["2023-04-11",22.6838,22.7254,22.6255,22.6588,864000.0],["2023-04-12",22.5672,22.7837,22.5006,22.6754,1154900.0],["2023-04-13",22.6588,22.6671,22.4673,22.6171,744300.0],["2023-04-14",22.5672,22.6838,22.309,22.3757,1147000.0],["2023-04-17",22.5006,22.6088,22.3757,22.5838,883200.0],["2023-04-18",22.6088,22.7004,22.4839,22.6505,1246400.0],["2023-04-19",22.7171,22.7171,22.4589,22.5006,1040300.0],["2023-04-20",22.4256,22.6255,22.4256,22.5339,856400.0],["2023-04-21",22.6754,22.767,22.4839,22.6171,1387900.0],["2023-04-24",22.5089,22.6255,22.4589,22.5255,966600.0],["2023-04-25",22.5505,22.7254,22.4756,22.6671,798800.0],["2023-04-26",22.5672,22.6921,22.5339,22.6255,949800.0],["2023-04-27",22.6338,22.9835,22.5505,22.9419,1100800.0],["2023-04-28",22.9669,23.1501,22.7754,22.9086,1676500.0],["2023-05-01",23.0002,23.2667,22.9586,23.1668,1161600.0],["2023-05-02",23.1418,23.1418,22.6838,22.9336,1144700.0],["2023-05-03",23.0668,23.5831,23.0668,23.5165,2845200.0],["2023-05-04",23.5332,23.8163,23.2334,23.733,3002500.0],["2023-05-05",23.7747,23.9162,23.6664,23.6831,1242900.0],["2023-05-08",23.5998,23.7747,23.5498,23.7663,1016700.0],["2023-05-09",23.8163,24.1161,23.733,24.0661,2005300.0],["2023-05-10",24.0911,24.2327,23.783,23.9245,1484800.0],["2023-05-11",23.9245,23.9828,23.683,23.9662,1171000.0],["2023-05-12",23.9995,24.0911,23.808,23.8663,1717000.0],["2023-05-15",23.7996,23.8829,23.6164,23.7663,1309900.0],["2023-05-16",23.7663,23.8496,23.4749,23.7247,1621000.0],["2023-05-17",23.733,23.8663,23.5665,23.8329,1549300.0],["2023-05-18",23.733,24.0245,23.7164,24.0161,2011900.0],["2023-05-19",22.1342,22.409,20.9017,21.6428,9306600.0],["2023-05-22",21.6928,21.7011,21.1515,21.3097,2744500.0],["2023-05-23",21.2265,21.7511,21.0516,21.6595,3138800.0],["2023-05-24",21.7178,21.7678,21.4263,21.6512,2173100.0],["2023-05-25",21.5429,21.851,21.4347,21.7428,1839400.0],["2023-05-26",21.6512,21.8011,21.4846,21.4846,1433300.0],["2023-05-30",21.3514,21.4263,20.8351,21.0016,2261700.0],["2023-05-31",21.0433,21.0849,20.8018,20.8018,2480200.0],["2023-06-01",20.8934,20.96,20.6519,20.7185,1772800.0],["2023-06-02",20.6685,21.1932,20.6685,21.1682,1296200.0],["2023-06-05",21.0766,21.2015,20.9267,20.9683,1595400.0],["2023-06-06",21.0183,21.0183,20.5187,20.7685,2628200.0],["2023-06-07",20.6004,21.3652,20.5415,21.2896,2334500.0],["2023-06-08",21.256,21.3064,21.0206,21.1803,1551100.0],["2023-06-09",21.0879,21.3064,21.0711,21.1215,1258500.0],["2023-06-12",21.0794,21.1047,20.5583,20.6256,2138900.0],["2023-06-13",20.592,20.8273,20.5247,20.7769,1825300.0],["2023-06-14",20.7601,20.7685,20.592,20.6592,1483100.0],["2023-06-15",20.6592,20.7685,20.6088,20.676,1792700.0],["2023-06-16",20.7349,20.9534,20.6928,20.945,2800400.0],["2023-06-20",20.9786,21.0038,20.5752,20.5836,1856800.0],["2023-06-21",20.5752,20.6844,20.4071,20.5667,1117900.0],["2023-06-22",20.6676,20.7349,20.5415,20.6508,940100.0],["2023-06-23",20.676,20.8189,20.5499,20.5499,1494400.0],["2023-06-26",20.5163,20.5836,20.3062,20.5499,880600.0],["2023-06-27",20.6256,20.8357,20.5584,20.6508,1061000.0],["2023-06-28",20.4239,20.6088,20.2221,20.6004,1983800.0],["2023-06-29",20.4323,20.9534,20.4323,20.9282,1373100.0],["2023-06-30",20.9534,21.0879,20.8693,20.9114,1489300.0],["2023-07-03",20.9366,21.1971,20.8189,21.1215,754900.0],["2023-07-05",21.071,21.071,20.7937,20.8273,1754200.0],["2023-07-06",20.7601,20.8189,20.5499,20.7264,1656100.0],["2023-07-07",20.5584,20.5668,20.239,20.323,3220600.0],["2023-07-10",20.365,20.5836,20.2894,20.3566,1430500.0],["2023-07-11",20.4071,20.4491,20.2306,20.3482,1492300.0],["2023-07-12",20.3903,20.5668,20.2138,20.5415,1911200.0],["2023-07-13",20.5247,20.5331,20.2726,20.365,1957700.0],["2023-07-14",20.4239,20.4239,20.1213,20.323,1703900.0],["2023-07-17",20.2222,20.281,20.0625,20.1129,1315100.0],["2023-07-18",20.1129,20.3903,20.1129,20.3314,1645300.0],["2023-07-19",20.4407,20.5583,20.3398,20.5583,1703600.0],["2023-07-20",20.7096,20.7769,20.4323,20.7517,1110600.0],["2023-07-21",20.718,20.8693,20.6424,20.7769,1402600.0],["2023-07-24",20.7517,20.7685,20.5415,20.7685,1140400.0],["2023-07-25",20.7433,20.7937,20.6004,20.7853,1274100.0],["2023-07-26",20.7012,20.9114,20.6844,20.7937,1427600.0],["2023-07-27",20.7685,20.8357,20.5415,20.634,1674100.0],["2023-07-28",20.718,20.8777,20.6508,20.8105,1388200.0],["2023-07-31",20.7685,20.945,20.6844,20.7685,11867300.0],["2023-08-01",20.8861,21.0458,20.6928,20.7769,1474200.0],["2023-08-02",20.7769,21.2476,20.7685,21.1047,1495400.0],["2023-08-03",21.0458,21.1383,20.8693,21.0122,1102400.0],["2023-08-04",21.0122,21.1971,20.9366,20.9618,1629400.0],["2023-08-07",20.9618,21.2055,20.9534,21.0374,2261800.0],["2023-08-08",20.9786,21.071,20.6508,20.7601,1553900.0],["2023-08-09",20.7601,20.9366,20.6928,20.8777,1458700.0],["2023-08-10",20.9029,21.0542,20.7685,20.8189,1592500.0],["2023-08-11",21.4745,22.1301,21.2644,21.7014,3548300.0],["2023-08-14",21.7014,21.7014,21.34,21.4072,1692100.0],["2023-08-15",21.3316,21.3736,20.9534,20.9786,1391500.0],["2023-08-16",20.9702,21.0879,20.718,20.7517,1393600.0],["2023-08-17",20.7601,20.7601,20.2558,20.2726,1757400.0],["2023-08-18",20.2053,20.4071,19.9952,20.3903,1611100.0],["2023-08-21",20.323,20.4323,19.886,19.9196,1760600.0],["2023-08-22",19.8271,19.9364,19.5582,19.7515,2345000.0],["2023-08-23",19.7935,19.8691,19.617,19.8187,2014400.0],["2023-08-24",19.7935,19.9616,19.701,19.7263,879200.0],["2023-08-25",19.8187,20.0288,19.7179,19.97,1272000.0],["2023-08-28",19.9196,20.0877,19.8691,19.886,800300.0],["2023-08-29",19.9532,19.9532,19.575,19.8019,1568200.0],["2023-08-30",19.8944,19.9448,19.7179,19.8439,1764700.0],["2023-08-31",19.9033,20.0816,19.827,19.9967,2168400.0],["2023-09-01",20.0222,20.0731,19.5384,19.5554,1186900.0],["2023-09-05",19.462,19.6063,19.1989,19.2413,1385500.0],["2023-09-06",19.2413,19.2583,19.0716,19.148,1627200.0],["2023-09-07",19.2074,19.5978,19.1649,19.5214,2852900.0],["2023-09-08",19.5638,19.5808,19.3262,19.5723,2082300.0],["2023-09-11",19.6063,20.0476,19.5469,19.8524,1485000.0],["2023-09-12",19.9203,19.9203,19.5384,19.5978,991400.0],["2023-09-13",19.6572,19.6572,19.4026,19.445,1143000.0],["2023-09-14",19.462,19.6402,19.4365,19.6148,1478600.0],["2023-09-15",19.5044,19.7166,19.3771,19.4365,3523300.0],["2023-09-18",19.5638,19.7845,19.3856,19.7336,1513500.0],["2023-09-19",19.7336,19.827,19.5893,19.5978,1299300.0],["2023-09-20",19.6742,19.8694,19.5978,19.793,1098200.0],["2023-09-21",19.7506,19.9458,19.6572,19.6827,1381300.0],["2023-09-22",19.7081,19.7506,19.4535,19.4535,872600.0],["2023-09-25",19.4535,19.4875,19.2583,19.2668,860700.0],["2023-09-26",19.2583,19.3262,19.148,19.1819,836500.0],["2023-09-27",19.1989,19.2413,18.7405,18.8594,1275100.0],["2023-09-28",18.8848,18.9612,18.783,18.8933,1539200.0],["2023-09-29",18.9273,19.0122,18.8085,18.8254,1196700.0],["2023-10-02",18.8169,18.8254,18.3926,18.5708,1176700.0],["2023-10-03",18.4774,18.5538,18.3416,18.4095,1224500.0],["2023-10-04",18.4095,18.7321,18.2228,18.6981,1759800.0],["2023-10-05",18.7236,18.766,18.3247,18.3501,1248200.0],["2023-10-06",18.2398,18.2737,17.8069,18.2058,1235700.0],["2023-10-09",18.1294,18.3331,18.0785,18.2992,1019500.0],["2023-10-10",18.3671,18.4435,18.2568,18.3671,1313600.0],["2023-10-11",18.3841,18.418,18.0106,18.087,1528500.0],["2023-10-12",18.0955,18.0955,17.1788,17.2892,2983500.0],["2023-10-13",17.391,17.5183,17.3146,17.4335,1782900.0],["2023-10-16",17.5438,17.6287,17.442,17.5183,1252000.0],["2023-10-17",17.442,17.8578,17.442,17.773,1717100.0],["2023-10-18",17.773,17.9512,17.7305,17.7645,954700.0],["2023-10-19",17.722,17.9003,17.6796,17.7051,1280400.0],["2023-10-20",17.7984,17.9088,17.6541,17.7051,1424100.0],["2023-10-23",17.6626,17.7899,17.5014,17.5862,1461200.0],["2023-10-24",17.6372,17.8154,17.5693,17.7984,934900.0],["2023-10-25",17.7899,18.2992,17.7899,18.2228,1952700.0],["2023-10-26",18.2398,18.3586,18.1294,18.3247,1362400.0],["2023-10-27",18.2822,18.4944,18.2398,18.3841,1815500.0],["2023-10-30",18.4435,18.5878,18.3671,18.5708,1316400.0],["2023-10-31",18.6472,18.6727,18.4859,18.6132,1655000.0],["2023-11-01",18.5708,18.783,18.5114,18.5963,1374400.0],["2023-11-02",18.6981,19.0037,18.6642,18.9188,837900.0],["2023-11-03",19.0461,19.097,18.8764,18.8933,1240500.0],["2023-11-06",18.8169,18.8848,18.6811,18.766,1069500.0],["2023-11-07",18.766,18.8848,18.7066,18.7405,818500.0],["2023-11-08",18.7321,18.8763,18.7066,18.8,1078600.0],["2023-11-09",18.9188,18.9188,18.6811,18.8085,1486000.0],["2023-11-10",17.6117,17.6117,16.6696,17.5099,4698400.0],["2023-11-13",17.5353,17.8239,17.4504,17.5353,2164200.0],["2023-11-14",17.5777,17.9173,17.5777,17.9173,1523200.0],["2023-11-15",17.9682,18.0785,17.8748,17.9088,1318900.0],["2023-11-16",17.9088,17.9088,17.6541,17.6881,950900.0],["2023-11-17",17.722,17.8324,17.5014,17.756,1391400.0],["2023-11-20",17.6711,17.9003,17.5693,17.8069,1413900.0],["2023-11-21",17.8494,17.9257,17.6626,17.773,1292100.0],["2023-11-22",17.9003,18.2058,17.8154,18.0615,2327400.0],["2023-11-24",18.0446,18.2992,18.0446,18.1634,517700.0],["2023-11-27",18.2143,18.2398,17.9597,17.9767,983300.0],["2023-11-28",17.9257,17.9342,17.773,17.8239,1131300.0],["2023-11-29",17.773,17.8409,17.5693,17.6457,1135900.0],["2023-11-30",17.68,17.8688,17.5942,17.8602,1400800.0],["2023-12-01",17.886,18.2378,17.8259,18.2293,1050200.0],["2023-12-04",18.2035,18.6584,18.2035,18.5468,1076100.0],["2023-12-05",18.5897,18.7185,18.3923,18.4095,975500.0],["2023-12-06",18.461,18.6841,18.3923,18.5983,917500.0],["2023-12-07",18.6412,18.8901,18.4352,18.7957,976500.0],["2023-12-08",18.77,18.8043,18.5983,18.6241,926700.0],["2023-12-11",18.7442,18.9073,18.667,18.83,1407800.0],["2023-12-12",18.873,19.0103,18.7528,18.9159,989800.0],["2023-12-13",18.8815,19.4051,18.8558,19.3879,1620700.0],["2023-12-14",19.5424,19.6282,19.0961,19.1047,1087000.0],["2023-12-15",19.0875,19.2163,18.7528,18.7614,2723900.0],["2023-12-18",18.8043,19.0875,18.7099,19.0875,974600.0],["2023-12-19",19.1991,19.3793,18.9674,19.2763,1299900.0],["2023-12-20",19.1648,19.2935,18.9759,18.9759,1031700.0],["2023-12-21",19.0618,19.1819,18.9502,19.1648,844400.0],["2023-12-22",19.3107,19.4909,19.2163,19.3707,825600.0],["2023-12-26",19.2763,19.3793,19.1991,19.3107,1356100.0],["2023-12-27",19.3278,19.3707,19.1991,19.2763,732300.0],["2023-12-28",19.2163,19.4051,19.2163,19.2935,824400.0],["2023-12-29",19.2506,19.3793,19.2077,19.3192,862200.0],["2024-01-02",19.2248,19.8428,19.2163,19.7226,972700.0],["2024-01-03",19.6969,19.7827,19.5681,19.6111,1267500.0],["2024-01-04",19.654,19.6625,19.4308,19.4823,1088900.0],["2024-01-05",19.4394,19.6883,19.3793,19.5681,1741200.0],["2024-01-08",19.5681,19.714,19.5338,19.6454,1200700.0],["2024-01-09",19.5939,19.7226,19.4737,19.714,1141800.0],["2024-01-10",19.6625,19.7484,19.3364,19.345,1126800.0],["2024-01-11",19.2592,19.3278,19.1218,19.2849,969500.0],["2024-01-12",19.4566,19.4995,19.3021,19.3707,502400.0],["2024-01-16",19.345,19.4137,19.2163,19.3021,766400.0],["2024-01-17",19.1562,19.4652,19.1304,19.2935,868900.0],["2024-01-18",19.2077,19.3364,19.1476,19.3364,973500.0],["2024-01-19",19.3793,19.3793,19.1476,19.1991,720500.0],["2024-01-22",19.1819,19.3278,19.0789,19.2592,976700.0],["2024-01-23",19.3879,19.6111,19.3622,19.5767,869600.0],["2024-01-24",19.5681,19.5853,19.3107,19.3192,837900.0],["2024-01-25",19.3879,19.5767,19.3021,19.5681,645300.0],["2024-01-26",19.6711,19.7226,19.5596,19.5939,545600.0],["2024-01-29",19.6368,19.6368,19.3879,19.4566,884900.0],["2024-01-30",19.4222,19.7312,19.3536,19.7312,1355500.0],["2024-01-31",19.714,19.7999,19.5424,19.5681,2246700.0],["2024-02-01",19.5424,20.2719,19.3879,20.2376,1900500.0],["2024-02-02",20.2719,20.3921,20.0058,20.1775,1059200.0],["2024-02-05",20.1003,20.1861,19.8514,19.8514,890200.0],["2024-02-06",19.8342,20.1775,19.7999,20.0488,1104800.0],["2024-02-07",20.1689,20.1689,19.8771,19.8771,1298800.0],["2024-02-08",19.9458,20.2118,19.8771,20.0745,1797400.0],["2024-02-09",19.6025,20.1432,18.9073,19.0446,3031600.0],["2024-02-12",18.9845,19.4566,18.9845,19.4051,1880400.0],["2024-02-13",19.2248,19.4222,18.8815,19.0189,1552600.0],["2024-02-14",18.9502,19.0618,18.7099,19.0446,1196200.0],["2024-02-15",19.1047,19.2592,19.0618,19.1733,905000.0],["2024-02-16",19.139,19.3278,18.9759,19.242,1117600.0],["2024-02-20",19.3192,19.6797,19.2248,19.5252,1199000.0],["2024-02-21",19.6368,19.6797,19.5081,19.654,1012300.0],["2024-02-22",19.4995,19.7484,19.3793,19.7312,2034800.0],["2024-02-23",19.7226,19.9114,19.6625,19.757,801300.0],["2024-02-26",19.7226,19.757,19.448,19.6196,979700.0],["2024-02-27",19.5939,19.6368,19.2678,19.3879,1020200.0],["2024-02-28",19.4137,19.5681,19.2506,19.4909,1173000.0],["2024-02-29",19.5949,19.673,19.4042,19.4389,1800800.0],["2024-03-01",19.3435,19.3435,19.1441,19.2741,1094200.0],["2024-03-04",19.2048,19.4822,19.1528,19.4649,903900.0],["2024-03-05",19.5429,19.647,19.2568,19.3695,1056900.0],["2024-03-06",19.4822,19.6123,19.4389,19.6036,1042800.0],["2024-03-07",19.6816,19.7163,19.3522,19.4562,899800.0],["2024-03-08",19.4389,19.9157,19.3695,19.8897,907100.0],["2024-03-11",19.9244,20.1325,19.8984,20.0545,979100.0],["2024-03-12",20.0111,20.2192,19.9764,20.1065,766900.0],["2024-03-13",20.2019,20.3579,19.9851,20.0024,1054200.0],["2024-03-14",19.9331,19.9851,19.4389,19.5429,1219200.0],["2024-03-15",19.4129,19.7597,19.4129,19.6816,3331900.0],["2024-03-18",19.647,19.9157,19.5863,19.751,1612800.0],["2024-03-19",19.803,19.9157,19.725,19.855,1059100.0],["2024-03-20",19.9244,20.0545,19.8377,20.0024,867100.0],["2024-03-21",20.0198,20.0978,19.8464,20.0285,958100.0],["2024-03-22",20.0891,20.0891,19.9504,19.9851,924300.0],["2024-03-25",20.0198,20.2105,19.9678,20.1585,1035600.0],["2024-03-26",20.2452,20.3059,20.1325,20.1845,1190800.0],["2024-03-27",20.3146,20.592,20.2886,20.566,1561500.0],["2024-03-28",20.6527,20.7221,20.514,20.592,1139800.0],["2024-04-01",20.592,20.6441,20.4273,20.488,901800.0],["2024-04-02",20.4706,20.5747,20.3753,20.3926,1073500.0],["2024-04-03",20.3232,20.3926,19.9678,20.0631,1772300.0],["2024-04-04",20.2192,20.3579,20.1152,20.2019,940500.0],["2024-04-05",20.1498,20.2192,20.0198,20.0891,916000.0],["2024-04-08",20.0978,20.1759,19.9851,20.0285,754900.0],["2024-04-09",20.1152,20.1238,19.9851,20.0718,1087100.0],["2024-04-10",19.9331,19.9851,19.6816,19.7944,1006000.0],["2024-04-11",19.8984,19.8984,19.7077,19.8117,688800.0],["2024-04-12",19.777,19.8811,19.5603,19.6123,1023300.0],["2024-04-15",19.699,19.8724,19.6296,19.8637,974800.0],["2024-04-16",19.8897,20.1759,19.8811,20.0891,1603000.0],["2024-04-17",20.2539,20.3146,20.0458,20.2279,1277800.0],["2024-04-18",20.3406,20.8608,20.1932,20.8435,1377900.0],["2024-04-19",20.8521,21.329,20.7914,21.3117,1594300.0],["2024-04-22",21.2683,21.5024,21.2163,21.3897,1120300.0],["2024-04-23",21.3637,21.5631,21.3117,21.407,897500.0],["2024-04-24",21.251,21.7018,21.1209,21.7018,1408500.0],["2024-04-25",21.7712,21.8319,21.5718,21.5804,986000.0],["2024-04-26",21.4417,21.6065,21.3377,21.3463,1668700.0],["2024-04-29",21.4244,21.6065,21.3203,21.5458,995400.0],["2024-04-30",21.5111,21.6498,21.4157,21.6238,1629500.0],["2024-05-01",21.4851,21.8406,21.277,21.7105,944000.0],["2024-05-02",21.7625,21.8839,21.6411,21.6758,1046900.0],["2024-05-03",21.6932,21.7105,21.4244,21.5891,1024000.0],["2024-05-06",21.6845,21.6845,21.3724,21.4851,1341600.0],["2024-05-07",21.6325,21.7799,21.5718,21.7452,1372500.0],["2024-05-08",21.7799,21.8666,21.7365,21.7799,817200.0],["2024-05-09",21.8926,22.066,21.7452,22.04,1073200.0],["2024-05-10",21.9966,22.0486,21.8666,22.04,1190000.0],["2024-05-13",22.0833,22.1874,21.7885,21.8319,1360900.0],["2024-05-14",21.9186,22.118,21.8319,21.9793,1602400.0],["2024-05-15",22.04,22.6469,21.9793,22.118,1873400.0],["2024-05-16",22.1874,22.2567,22.0486,22.1007,3319200.0],["2024-05-17",22.0226,22.2394,20.6527,21.1989,2875100.0],["2024-05-20",21.2163,21.5111,21.0602,21.1122,1918900.0],["2024-05-21",21.1122,21.1556,20.9995,21.0342,1017100.0],["2024-05-22",20.9215,21.0255,20.7308,20.7308,1144000.0],["2024-05-23",20.5747,20.7394,20.462,20.4706,1262000.0],["2024-05-24",20.5487,20.5573,20.2279,20.3146,982000.0],["2024-05-28",20.2626,20.3059,19.8117,19.8117,981500.0],["2024-05-29",19.7077,19.7857,19.4736,19.5256,1332500.0],["2024-05-30",19.6036,19.751,19.4649,19.7423,1514000.0],["2024-05-31",19.7683,20.1585,19.7163,20.1325,2044100.0],["2024-06-03",20.1672,20.2192,20.0198,20.0718,1839400.0],["2024-06-04",20.0545,20.2452,19.9678,20.1412,1081200.0],["2024-06-05",20.0892,20.1325,19.9331,20.0978,1005200.0],["2024-06-06",20.1416,20.4307,19.9839,20.2205,988100.0],["2024-06-07",20.0978,20.2643,19.9576,19.9752,759300.0],["2024-06-10",19.8525,19.9664,19.6335,19.7999,858500.0],["2024-06-11",19.7824,19.9664,19.7123,19.9664,1199100.0],["2024-06-12",20.0628,20.0628,19.7649,19.8175,873500.0],["2024-06-13",19.8525,19.87,19.616,19.8525,846500.0],["2024-06-14",19.8175,19.8788,19.5371,19.5634,853600.0],["2024-06-17",19.5546,19.87,19.4583,19.8437,821500.0],["2024-06-18",19.7737,19.9927,19.6422,19.6948,1288900.0],["2024-06-20",19.5722,19.8876,19.5459,19.6335,1308900.0],["2024-06-21",19.7211,19.8525,19.6422,19.7299,2005500.0],["2024-06-24",19.7561,20.0277,19.7211,19.9752,1215400.0],["2024-06-25",19.9489,19.9927,19.686,19.8437,1629300.0],["2024-06-26",19.6773,19.7386,19.5634,19.7036,1234600.0],["2024-06-27",19.7912,19.7912,19.5021,19.5809,1067000.0],["2024-06-28",19.6072,19.6072,19.248,19.4495,1740900.0],["2024-07-01",19.5459,19.6773,19.2918,19.3006,840400.0],["2024-07-02",19.3181,19.4407,19.2568,19.4057,742200.0],["2024-07-03",19.4232,19.4232,19.1779,19.213,651300.0],["2024-07-05",19.1516,19.283,19.0465,19.2042,2107200.0],["2024-07-08",19.3268,19.3268,19.0465,19.0553,931700.0],["2024-07-09",19.0377,19.0815,18.8099,18.845,1390300.0],["2024-07-10",18.7399,18.8538,18.6961,18.7837,1133500.0],["2024-07-11",18.7661,19.0027,18.5734,18.9414,829500.0],["2024-07-12",19.064,19.1078,18.7837,18.7924,969200.0],["2024-07-15",18.845,18.9326,18.7223,18.8275,1067900.0],["2024-07-16",18.88,19.3268,18.8275,19.213,1130100.0],["2024-07-17",19.2217,19.8525,19.213,19.7649,1200800.0],["2024-07-18",19.4145,20.019,19.4057,19.7474,897700.0],["2024-07-19",19.7912,19.7912,19.432,19.651,785500.0],["2024-07-22",19.651,19.6598,19.2918,19.4583,1442100.0],["2024-07-23",19.4583,19.4583,19.1779,19.2305,1002000.0],["2024-07-24",19.2392,19.3619,19.1604,19.2918,1858800.0],["2024-07-25",19.3181,19.651,19.2655,19.5108,1199300.0],["2024-07-26",19.5546,19.7824,19.5196,19.5984,1045400.0],["2024-07-29",19.5371,19.5984,19.1779,19.5196,1501300.0],["2024-07-30",19.3969,19.9401,19.3969,19.8963,1477000.0],["2024-07-31",19.87,19.9927,19.686,19.7299,1726000.0],["2024-08-01",19.7649,19.8963,19.616,19.8613,1872600.0],["2024-08-02",19.9664,20.238,19.8525,20.1942,1188500.0],["2024-08-05",20.1153,20.3694,19.5021,19.5196,1257300.0],["2024-08-06",19.5809,19.9226,19.4933,19.7737,1396600.0],["2024-08-07",19.7561,19.9927,19.651,19.7123,718800.0],["2024-08-08",19.5722,19.9664,19.4933,19.9314,910500.0],["2024-08-09",19.8876,19.9576,19.7386,19.9576,869300.0],["2024-08-12",19.8876,19.8876,19.4845,19.5371,1064900.0],["2024-08-13",19.651,19.8262,19.4758,19.8175,977000.0],["2024-08-14",19.8613,19.9664,19.7649,19.9138,1185700.0],["2024-08-15",20.019,20.054,19.8262,19.8525,1557300.0],["2024-08-16",19.9226,20.1153,19.2743,19.8963,1827900.0],["2024-08-19",19.9839,20.2468,19.8175,20.1591,977800.0],["2024-08-20",20.1504,20.2818,20.0365,20.273,1510400.0],["2024-08-21",20.3256,20.4833,20.203,20.2117,969100.0],["2024-08-22",20.3782,20.3782,19.9576,19.9927,1074400.0],["2024-08-23",20.1066,20.2643,20.0102,20.1942,738200.0],["2024-08-26",20.2906,20.4658,20.1416,20.1767,822700.0],["2024-08-27",20.238,20.273,19.8788,19.9664,916400.0],["2024-08-28",19.9664,20.1942,19.8963,20.1942,1046100.0],["2024-08-29",20.2292,20.2292,19.9489,20.0277,743500.0],["2024-08-30",20.0891,20.4045,20.0891,20.3606,1313300.0],["2024-09-03",20.3782,20.4921,20.2292,20.2818,1101700.0],["2024-09-04",20.2906,20.5446,20.2818,20.4921,952600.0],["2024-09-05",20.5884,20.8863,20.5884,20.7374,1115600.0],["2024-09-06",20.6931,20.9321,20.6577,20.7462,832400.0],["2024-09-09",20.6931,20.879,20.64,20.7728,1354300.0],["2024-09-10",20.7993,20.9852,20.6489,20.6489,1142200.0],["2024-09-11",20.5692,20.6223,20.1001,20.2063,961700.0],["2024-09-12",20.1798,20.2948,20.047,20.2417,732200.0],["2024-09-13",19.9585,20.5073,19.9497,20.5073,749500.0],["2024-09-16",20.64,21.0029,20.64,20.9055,1043800.0],["2024-09-17",20.9586,21.1003,20.8701,20.9586,1071200.0],["2024-09-18",20.879,21.1268,20.879,20.994,796000.0],["2024-09-19",21.0117,21.1268,20.8967,21.0383,1134300.0],["2024-09-20",21.0826,21.1091,20.7462,20.7462,2111600.0],["2024-09-23",20.7285,20.7728,20.4807,20.4896,759000.0],["2024-09-24",20.4364,20.5515,20.2683,20.3037,642400.0],["2024-09-25",20.3568,20.4364,20.2594,20.2948,713600.0],["2024-09-26",20.2594,20.6312,20.2594,20.4364,1315800.0],["2024-09-27",20.5781,20.7197,20.4541,20.5781,728700.0],["2024-09-30",20.6577,20.6754,20.3037,20.4187,702400.0],["2024-10-01",20.3922,20.5338,20.2417,20.2417,882600.0],["2024-10-02",20.1621,20.1798,19.9674,20.0559,902000.0],["2024-10-03",19.9674,19.9939,19.4983,19.5514,1144700.0],["2024-10-04",19.5248,19.8257,19.4894,19.8257,970300.0],["2024-10-07",19.8169,19.9231,19.6399,19.8257,780000.0],["2024-10-08",19.8788,20.1975,19.8169,20.0824,1234500.0],["2024-10-09",20.1355,20.2771,20.0028,20.0205,722700.0],["2024-10-10",20.0736,20.0736,19.7726,19.9143,691800.0],["2024-10-11",20.0028,20.1178,19.9143,19.9408,630400.0],["2024-10-14",19.9939,20.1444,19.9143,20.109,416300.0],["2024-10-15",20.109,20.5338,20.109,20.4099,659900.0],["2024-10-16",20.4984,20.6931,20.4364,20.64,737000.0],["2024-10-17",20.6754,20.7462,20.3922,20.4187,589200.0],["2024-10-18",20.4187,20.4364,20.1886,20.3214,664500.0],["2024-10-21",20.3391,20.3479,19.9231,19.932,638400.0],["2024-10-22",19.8877,19.9585,19.7903,19.8788,686600.0],["2024-10-23",19.7726,19.9851,19.7638,19.7992,761500.0],["2024-10-24",19.8788,19.9585,19.6841,19.7284,587400.0],["2024-10-25",19.7815,19.932,19.7018,19.7549,868800.0],["2024-10-28",19.7638,20.047,19.7195,19.7461,898800.0],["2024-10-29",19.6487,19.7372,19.4717,19.4717,936500.0],["2024-10-30",19.4186,19.5425,19.3567,19.5425,1232100.0],["2024-10-31",19.4983,19.7549,19.4983,19.6753,2412900.0],["2024-11-01",19.7018,19.9674,19.6399,19.6487,1494100.0],["2024-11-04",19.6487,19.7461,19.4717,19.6753,1102200.0],["2024-11-05",19.5956,19.8966,19.5602,19.8257,1047200.0],["2024-11-06",20.3391,20.3391,19.7549,19.9054,1455200.0],["2024-11-07",19.8611,19.9762,19.4186,19.4983,1287500.0],["2024-11-08",19.7372,19.9143,18.9318,18.9761,2655500.0],["2024-11-11",18.9584,19.2947,18.8876,19.0823,1589900.0],["2024-11-12",19.1708,19.3567,18.9672,19.2062,1743100.0],["2024-11-13",19.215,19.2416,19.0292,19.1442,1538100.0],["2024-11-14",19.215,19.6133,19.215,19.3213,1732000.0],["2024-11-15",19.2327,19.3035,19.038,19.0911,1986100.0],["2024-11-18",19.1796,19.4275,19.1177,19.4186,1522800.0],["2024-11-19",19.3744,19.4452,19.1796,19.339,1514000.0],["2024-11-20",19.2593,19.6399,19.2593,19.5602,1757200.0],["2024-11-21",19.5337,19.7372,19.4983,19.6664,1188100.0],["2024-11-22",19.7549,19.9054,19.7372,19.8523,1358100.0],["2024-11-25",19.8966,20.1532,19.87,20.1355,1914900.0],["2024-11-26",20.1532,20.2506,19.9674,20.1886,1679500.0],["2024-11-27",20.3302,20.3922,20.0293,20.1178,1281400.0],["2024-11-29",20.1357,20.2788,20.0552,20.2341,694500.0],["2024-12-02",20.1625,20.4935,19.9747,20.4309,1575900.0],["2024-12-03",20.4488,20.4935,20.1357,20.1447,1166900.0],["2024-12-04",19.921,20.1715,19.7868,20.082,1311300.0],["2024-12-05",20.0641,20.1357,19.8763,19.9121,1554400.0],["2024-12-06",20.0194,20.0373,19.5722,19.6258,1367500.0],["2024-12-09",19.5811,19.8584,19.5811,19.59,1340900.0],["2024-12-10",19.5811,19.7511,19.4022,19.5543,1503700.0],["2024-12-11",19.5632,19.5632,18.9907,19.0444,2153200.0],["2024-12-12",19.1517,19.1517,18.9549,18.9907,1453600.0],["2024-12-13",18.9639,19.1607,18.7492,18.9728,2068200.0],["2024-12-16",18.8923,18.9907,18.5971,18.6061,1491300.0],["2024-12-17",18.5435,18.9728,18.4987,18.7134,1398500.0],["2024-12-18",18.5613,18.8387,18.4182,18.5613,1695300.0],["2024-12-19",18.4987,18.6419,18.3467,18.454,1223900.0],["2024-12-20",18.4451,18.5345,18.2125,18.293,4503100.0],["2024-12-23",18.293,18.3646,18.0783,18.2483,1681700.0],["2024-12-24",18.284,18.3646,18.1857,18.3556,648300.0],["2024-12-26",18.2662,18.5435,18.2304,18.3914,1763500.0],["2024-12-27",18.3377,18.5971,18.2393,18.3109,1129600.0],["2024-12-30",18.3019,18.4093,18.123,18.3824,1694400.0],["2024-12-31",18.3646,18.5077,18.2841,18.4808,1056300.0],["2025-01-02",18.5077,18.624,18.3288,18.3824,864900.0],["2025-01-03",18.4182,18.7134,18.3019,18.5882,1108800.0],["2025-01-06",18.4987,18.6597,17.9531,18.0157,2002400.0],["2025-01-07",18.0246,18.1767,17.8994,17.9799,2021200.0],["2025-01-08",18.0515,18.0515,17.4074,17.8368,3438800.0],["2025-01-10",17.6579,17.7116,16.978,16.9959,3042500.0],["2025-01-13",17.1122,17.3985,16.9691,17.1301,2295500.0],["2025-01-14",17.1301,17.3806,17.1301,17.2464,1349100.0],["2025-01-15",17.3359,17.4164,17.1301,17.1391,1225200.0],["2025-01-16",16.987,17.2106,16.9065,17.2106,2843600.0],["2025-01-17",17.318,17.4074,17.2017,17.3448,1527900.0],["2025-01-21",17.3537,17.7831,17.3537,17.7116,2055400.0],["2025-01-22",17.6668,17.8278,17.5148,17.7921,2116600.0],["2025-01-23",17.5505,17.7921,17.3627,17.7921,2208200.0],["2025-01-24",17.7921,17.8815,17.5953,17.8815,1698100.0],["2025-01-27",18.0873,18.3556,17.971,17.9799,2958700.0],["2025-01-28",17.8726,17.9889,17.3985,17.4969,1779200.0],["2025-01-29",17.5237,17.5416,17.318,17.4969,1644300.0],["2025-01-30",17.631,17.6847,17.4611,17.6489,1664900.0],["2025-01-31",17.5058,17.6221,17.3716,17.4879,2231100.0],["2025-02-03",17.3359,17.64,17.1301,17.4879,1620600.0],["2025-02-04",17.4074,17.4343,17.1748,17.318,2584100.0],["2025-02-05",17.318,17.4253,17.148,17.4253,1752800.0],["2025-02-06",17.6489,17.6489,17.2553,17.3001,2689000.0],["2025-02-07",18.0783,18.1141,16.8618,17.0764,4011100.0],["2025-02-10",17.0586,17.1838,16.4592,16.5129,3066500.0],["2025-02-11",16.5129,16.7991,16.4234,16.7544,2229700.0],["2025-02-12",16.4592,16.6829,16.4413,16.4771,1719400.0],["2025-02-13",16.4771,16.826,16.4055,16.8081,1613700.0],["2025-02-14",16.8796,17.0764,16.5397,16.5576,1431800.0],["2025-02-18",16.5129,16.5129,16.0925,16.4145,1656500.0],["2025-02-19",16.4145,16.9512,16.4145,16.8796,1597500.0],["2025-02-20",16.7455,17.148,16.6918,17.0586,1990600.0],["2025-02-21",17.1033,17.5326,17.1033,17.3537,1978500.0],["2025-02-24",17.3627,17.6668,17.2375,17.318,1492800.0],["2025-02-25",17.3359,17.6758,17.2822,17.2911,1714400.0],["2025-02-26",17.2911,17.3001,16.8439,16.9333,1697300.0],["2025-02-27",16.8439,16.8975,16.6292,16.8707,1762100.0],["2025-02-28",17.0338,17.1606,16.8435,16.9794,2253300.0],["2025-03-03",16.9522,17.2331,16.8254,17.215,1707500.0],["2025-03-04",17.3056,17.4506,16.771,16.7892,2361900.0],["2025-03-05",16.7439,16.9522,16.6351,16.7257,2188700.0],["2025-03-06",16.7801,16.8979,16.5173,16.8888,2649700.0],["2025-03-07",16.8526,17.9761,16.8254,17.5774,2737300.0],["2025-03-10",17.7677,18.3294,17.7224,17.7768,2861100.0],["2025-03-11",17.6861,17.7768,17.1063,17.1153,2142100.0],["2025-03-12",16.8979,17.0882,16.5898,16.7076,2200100.0],["2025-03-13",16.7801,16.9885,16.5898,16.7892,1936400.0],["2025-03-14",16.6351,16.7982,16.5355,16.6804,1330600.0],["2025-03-17",16.7801,17.0882,16.7167,17.0157,1287600.0],["2025-03-18",16.9794,17.1335,16.8435,16.8616,1306100.0],["2025-03-19",16.6714,16.7982,16.5717,16.7167,1960700.0],["2025-03-20",16.7076,16.7439,16.3814,16.4539,2455500.0],["2025-03-21",16.3633,16.617,16.3271,16.4539,16492800.0],["2025-03-24",16.3814,16.6895,16.2999,16.4811,1582900.0],["2025-03-25",16.5355,16.5355,16.2636,16.3542,1284000.0],["2025-03-26",16.3814,16.8345,16.3633,16.7529,1319600.0],["2025-03-27",16.8888,17.0972,16.7982,17.07,1040100.0],["2025-03-28",17.1335,17.1969,17.0066,17.1063,998300.0],["2025-03-31",17.1969,17.4778,17.1969,17.2241,1695900.0],["2025-04-01",17.3056,17.3962,17.0066,17.1606,1773200.0],["2025-04-02",17.1878,17.215,16.916,17.1788,1878200.0],["2025-04-03",17.2875,18.3294,16.9885,17.4053,3734900.0],["2025-04-04",17.3418,17.5684,17.0338,17.0519,2961900.0],["2025-04-07",16.5989,17.0882,16.5083,16.5989,2594200.0],["2025-04-08",16.7801,16.7801,15.9012,15.9918,2124600.0],["2025-04-09",15.8197,16.7439,15.7019,16.5989,2643700.0],["2025-04-10",16.6442,16.8073,16.2455,16.4902,1866600.0],["2025-04-11",16.5536,16.8707,16.4086,16.7439,1464000.0],["2025-04-14",16.8073,17.061,16.6895,16.9432,1587900.0],["2025-04-15",16.9069,16.9069,16.3724,16.5808,1610600.0],["2025-04-16",16.6623,16.7439,16.2183,16.2818,1634500.0],["2025-04-17",16.2908,16.5898,16.2908,16.5445,1185500.0],["2025-04-21",16.4811,16.5536,16.2183,16.4992,2083300.0],["2025-04-22",16.5536,16.7439,16.472,16.6804,1075200.0],["2025-04-23",16.7076,16.7892,16.4177,16.5717,1285500.0],["2025-04-24",16.5083,16.5173,16.2183,16.2999,1156900.0],["2025-04-25",16.3089,16.3542,16.019,16.173,1307300.0],["2025-04-28",16.173,16.2908,15.9103,16.0009,1468900.0],["2025-04-29",15.9828,15.9828,15.7563,15.9465,3052300.0],["2025-04-30",16.0371,16.2002,15.7291,15.9375,2129000.0],["2025-05-01",15.7834,15.8831,15.5841,15.6294,2375600.0],["2025-05-02",15.7291,15.9284,15.6475,15.8831,1742500.0],["2025-05-05",15.8559,15.874,15.6566,15.8016,1391000.0],["2025-05-06",15.72,15.8106,15.5569,15.7744,1950300.0],["2025-05-07",15.7834,15.8016,15.5841,15.7472,1937800.0],["2025-05-08",15.7834,16.019,15.7472,15.9375,1303200.0],["2025-05-09",15.8922,15.9646,15.5841,15.5932,1867200.0],["2025-05-12",15.6747,15.9918,15.6657,15.9465,2412100.0],["2025-05-13",15.9103,15.9646,15.6294,15.711,4958200.0],["2025-05-14",15.5932,15.6928,15.2307,15.2851,3250800.0],["2025-05-15",15.3485,15.5116,15.3032,15.4663,4444100.0],["2025-05-16",15.0677,15.6928,14.8864,15.6838,5244100.0],["2025-05-19",15.6022,15.6657,15.3576,15.5297,3442800.0],["2025-05-20",15.6022,15.6294,15.3848,15.5297,3051900.0],["2025-05-21",15.5297,15.5297,14.9317,14.9499,2628700.0],["2025-05-22",14.8955,15.113,14.8411,15.0314,3146600.0],["2025-05-23",14.968,15.0042,14.7596,14.9317,2909000.0],["2025-05-27",15.0495,15.5207,14.9318,15.412,3081500.0],["2025-05-28",15.4482,15.6203,15.3576,15.421,2755600.0],["2025-05-29",15.412,15.4844,15.2489,15.4029,3964400.0],["2025-05-30",15.4029,15.4573,15.276,15.3123,4067400.0],["2025-06-02",15.1945,15.2579,14.8864,15.0586,3407200.0],["2025-06-03",15.0133,15.2398,14.7958,15.1673,2187000.0],["2025-06-04",15.1673,15.2851,15.0677,15.0677,4352000.0],["2025-06-05",15.075,15.1578,14.9922,15.1394,2966100.0],["2025-06-06",15.2866,15.4613,15.1762,15.3693,2201100.0],["2025-06-09",15.3785,15.5717,15.3142,15.4153,3840700.0],["2025-06-10",15.4245,15.5901,15.2682,15.4429,2461700.0],["2025-06-11",15.4613,15.4889,14.9738,15.0106,2385300.0],["2025-06-12",14.9554,15.0474,14.7347,15.0474,2119800.0],["2025-06-13",14.9187,15.0934,14.6795,14.6887,2561800.0],["2025-06-16",14.8819,14.937,14.5691,14.7347,2614100.0],["2025-06-17",14.6611,14.8359,14.5783,14.5875,2059900.0],["2025-06-18",14.5783,14.7807,14.4772,14.6151,2843400.0],["2025-06-20",14.6519,14.8083,14.5232,14.5967,3660800.0],["2025-06-23",14.6059,14.9187,14.5599,14.8911,3164900.0],["2025-06-24",14.9003,14.983,14.8451,14.8543,2223800.0],["2025-06-25",14.7163,14.7899,14.5599,14.6335,2627000.0],["2025-06-26",14.7531,14.9371,14.6611,14.7439,2412300.0],["2025-06-27",14.7991,14.8635,14.6243,14.6887,3819300.0],["2025-06-30",14.6703,14.7715,14.5048,14.6979,3107200.0],["2025-07-01",14.6887,15.3326,14.6427,14.9187,4426200.0],["2025-07-02",14.9646,15.0934,14.7991,15.0474,2476100.0],["2025-07-03",15.1118,15.1118,14.7807,14.8083,1678900.0],["2025-07-07",14.7439,14.7623,14.3944,14.4404,2755400.0],["2025-07-08",14.3944,14.7255,14.33,14.4956,3347800.0],["2025-07-09",14.5415,14.5783,14.2748,14.3944,2306600.0],["2025-07-10",14.3576,14.7439,14.2196,14.5599,2679400.0],["2025-07-11",14.5599,14.5599,14.2748,14.5048,2882900.0],["2025-07-14",14.468,14.5324,14.3116,14.376,2999400.0],["2025-07-15",14.3852,14.5232,14.1369,14.1369,3305900.0],["2025-07-16",14.1369,14.376,14.1369,14.33,2559400.0],["2025-07-17",14.3392,14.514,14.2012,14.2932,2811700.0],["2025-07-18",14.3392,14.3944,14.0817,14.1828,2127500.0],["2025-07-21",14.2472,14.3024,14.0449,14.1001,2135800.0],["2025-07-22",14.1001,14.7439,14.1001,14.7439,2463100.0],["2025-07-23",14.9095,15.1762,14.8451,15.1118,3152400.0],["2025-07-24",15.0106,15.167,14.8543,14.8911,1858200.0],["2025-07-25",14.9462,15.0014,14.8083,14.9554,2147400.0],["2025-07-28",14.9003,15.029,14.7255,14.9554,2569000.0],["2025-07-29",14.9095,15.1578,14.9095,15.1394,2275500.0],["2025-07-30",15.167,15.2222,14.5875,14.6519,2107600.0],["2025-07-31",14.514,14.8083,14.3668,14.5783,2634900.0],["2025-08-01",14.6703,14.7807,14.4404,14.5691,1903300.0],["2025-08-04",14.5875,14.8451,14.5507,14.8083,2644800.0],["2025-08-05",14.8175,14.9738,14.6887,14.7991,2023500.0],["2025-08-06",14.7991,14.8543,14.6335,14.6887,1966100.0],["2025-08-07",14.6795,14.9738,14.6611,14.9554,1678700.0],["2025-08-08",14.9279,15.1026,14.9095,15.0382,1775100.0],["2025-08-11",15.121,15.213,14.8175,14.8911,3013900.0],["2025-08-12",14.8911,15.213,14.8543,15.1394,3111900.0],["2025-08-13",15.0658,15.4981,14.8819,15.4153,2496400.0],["2025-08-14",15.2774,15.2958,15.0842,15.2498,3189500.0],["2025-08-15",14.5507,14.8911,14.3484,14.4312,5478100.0],["2025-08-18",14.3024,14.5507,14.2104,14.5048,4058800.0],["2025-08-19",14.5599,14.7163,14.4588,14.4588,2923800.0],["2025-08-20",14.5967,14.7807,14.4496,14.4496,2696900.0],["2025-08-21",14.33,14.468,14.192,14.2472,2675300.0],["2025-08-22",14.3668,14.6979,14.3484,14.5691,3895800.0],["2025-08-25",14.4956,14.5967,14.0541,14.0633,2794300.0],["2025-08-26",14.0541,14.0909,13.6402,13.6494,5131800.0],["2025-08-27",13.631,13.9069,13.5666,13.8701,3384900.0],["2025-08-28",13.8793,13.8793,13.5574,13.7138,2513400.0],["2025-08-29",13.7505,13.9253,13.7138,13.8333,2272600.0],["2025-09-02",13.7965,13.8701,13.5022,13.6494,4564600.0],["2025-09-03",13.5942,13.7781,13.447,13.4654,2593400.0],["2025-09-04",13.5482,13.631,13.3734,13.4562,4194900.0],["2025-09-05",13.5011,13.8941,13.4918,13.8567,4522600.0],["2025-09-08",13.7257,13.9689,13.5573,13.9502,5734400.0],["2025-09-09",13.8941,14.0532,13.8005,13.8473,3699000.0],["2025-09-10",13.7163,13.7725,13.3421,13.3608,3526000.0],["2025-09-11",13.3795,13.4824,13.2859,13.3514,3689200.0],["2025-09-12",13.2859,13.2859,12.8649,12.8649,5500700.0],["2025-09-15",12.8743,12.9398,12.5842,12.6123,6736100.0],["2025-09-16",12.6404,12.8462,12.5655,12.8088,10015400.0],["2025-09-17",12.8368,12.9023,12.4626,12.5094,4061300.0],["2025-09-18",12.4719,12.5468,12.341,12.4439,4623200.0],["2025-09-19",12.5094,12.6029,12.2474,12.2567,10794000.0],["2025-09-22",12.2661,12.341,12.1912,12.2848,3908500.0],["2025-09-23",12.3035,12.3971,12.1725,12.238,3109000.0],["2025-09-24",12.1538,12.3222,12.1351,12.21,3201000.0],["2025-09-25",12.2661,12.2661,11.8825,11.9386,5494800.0],["2025-09-26",11.9573,12.107,11.8918,11.9386,4247900.0],["2025-09-29",11.9854,11.9854,11.6205,11.8638,6718700.0],["2025-09-30",11.8638,12.2474,11.8638,12.21,3858700.0],["2025-10-01",12.2848,12.369,12.079,12.2474,2930000.0],["2025-10-02",12.1632,12.238,12.0228,12.1725,2263600.0],["2025-10-03",12.1725,12.4252,12.1725,12.3129,2779500.0],["2025-10-06",12.2755,12.2848,11.9573,11.9667,3707400.0],["2025-10-07",11.9667,12.0509,11.8076,11.948,3251400.0],["2025-10-08",11.9386,11.9573,11.7234,11.7889,3437300.0],["2025-10-09",11.7983,11.8264,11.6767,11.7141,2771600.0],["2025-10-10",11.7328,11.9854,11.7328,11.7889,2642500.0],["2025-10-13",11.8451,12.0228,11.6767,11.7047,2825600.0],["2025-10-14",11.6673,11.9012,11.6486,11.8638,2096800.0],["2025-10-15",11.8451,11.9573,11.7609,11.7609,3079900.0],["2025-10-16",11.8076,11.9948,11.7609,11.7889,2794200.0],["2025-10-17",11.8544,11.9761,11.8076,11.9386,2295700.0],["2025-10-20",11.9386,12.0415,11.9199,11.9293,2177900.0],["2025-10-21",12.0041,12.0415,11.9106,11.9106,2418000.0],["2025-10-22",11.9386,12.2661,11.9199,12.0696,3030000.0],["2025-10-23",12.0696,12.0696,11.7234,11.7515,2637000.0],["2025-10-24",11.8357,11.8544,11.6673,11.7328,3157100.0],["2025-10-27",11.7515,12.0415,11.6673,12.0228,3827200.0],["2025-10-28",11.9573,11.9667,11.7328,11.7609,3558400.0],["2025-10-29",11.686,11.7141,11.3305,11.3773,3533100.0],["2025-10-30",11.3305,11.4615,11.265,11.3024,4075000.0],["2025-10-31",11.2276,11.2837,11.1246,11.1621,4964200.0],["2025-11-03",11.1059,11.1527,10.9001,11.1153,4050600.0],["2025-11-04",11.1621,11.2743,11.0498,11.2556,3576600.0],["2025-11-05",11.2463,11.3492,11.1621,11.3211,2803100.0],["2025-11-06",11.3118,11.424,10.8627,10.9001,6250100.0],["2025-11-07",11.1433,11.396,10.713,11.1059,6726600.0],["2025-11-10",11.0591,11.2463,10.6194,10.6381,5613400.0],["2025-11-11",10.7504,10.9562,10.6007,10.8439,6179600.0],["2025-11-12",10.8907,10.9188,10.741,10.7691,3557900.0],["2025-11-13",10.6194,10.8814,10.61,10.6568,3502600.0],["2025-11-14",10.7223,10.8065,10.5258,10.6568,3188000.0],["2025-11-17",10.6287,10.713,10.3574,10.3574,3569000.0],["2025-11-18",10.3668,10.4042,10.2264,10.32,4459000.0],["2025-11-19",10.2639,10.2639,9.927,9.9364,3572300.0],["2025-11-20",9.9177,10.0112,9.7399,9.8148,4095700.0],["2025-11-21",9.8709,10.0206,9.796,9.8896,5660900.0],["2025-11-24",9.8428,9.8802,9.6744,9.7305,5928700.0],["2025-11-25",9.7867,10.1422,9.7305,10.0767,5769400.0],["2025-11-26",10.0767,10.1703,9.9083,10.1422,8229200.0],["2025-11-28",10.1595,10.3318,10.102,10.2744,2974200.0],["2025-12-01",10.2073,10.4946,10.1595,10.4084,5559900.0],["2025-12-02",10.418,10.4467,10.102,10.2361,4823900.0],["2025-12-03",10.2935,10.6957,10.2935,10.5999,5122600.0],["2025-12-04",10.6478,10.6861,10.2169,10.2265,3755800.0],["2025-12-05",10.169,10.3797,10.1403,10.3222,3548700.0],["2025-12-08",10.3414,10.3605,10.2073,10.2552,3663700.0],["2025-12-09",10.2648,10.3797,10.1307,10.1403,3704100.0],["2025-12-10",10.1116,10.351,10.0637,10.351,5340000.0],["2025-12-11",10.4371,10.5712,10.351,10.351,3483300.0],["2025-12-12",10.4276,10.5233,10.2839,10.351,3044700.0],["2025-12-15",10.3988,10.5808,10.3893,10.4754,4877100.0],["2025-12-16",10.5233,10.6957,10.5042,10.552,3703800.0],["2025-12-17",10.5616,10.8297,10.5616,10.6287,3600200.0],["2025-12-18",10.6095,10.7244,10.552,10.552,3104800.0],["2025-12-19",10.5329,10.6191,10.4084,10.4659,8143600.0],["2025-12-22",10.3797,10.5808,10.3414,10.485,3215000.0],["2025-12-23",10.4659,10.4659,10.2169,10.2839,3656700.0],["2025-12-24",10.3318,10.4563,10.2839,10.4084,1746700.0],["2025-12-26",10.3893,10.4371,10.2839,10.4276,2357100.0],["2025-12-29",10.4276,10.5042,10.3605,10.4754,3515400.0],["2025-12-30",10.4563,10.5808,10.4371,10.4563,2751200.0],["2025-12-31",10.4467,10.485,10.3797,10.418,2730700.0],["2026-01-02",10.4563,10.4659,10.2744,10.3318,3041700.0],["2026-01-05",10.2935,10.2935,9.853,9.8818,7044600.0],["2026-01-06",9.7956,10.351,9.7956,10.3318,5612900.0],["2026-01-07",10.3127,10.3797,9.652,9.652,5237400.0],["2026-01-08",9.6424,10.2073,9.5083,10.102,4462600.0],["2026-01-09",10.1499,10.3031,10.0254,10.2648,3455600.0],["2026-01-12",10.2456,10.2744,10.0254,10.1978,4429800.0],["2026-01-13",10.1307,10.2073,10.0063,10.0158,3289500.0],["2026-01-14",10.0446,10.4754,10.035,10.4371,4409500.0],["2026-01-15",10.3893,10.6287,10.1978,10.6287,2814600.0],["2026-01-16",10.5616,10.5903,10.4371,10.5137,2872100.0],["2026-01-20",10.4467,10.667,10.3127,10.5712,4102300.0],["2026-01-21",10.552,10.6287,10.2552,10.485,4574300.0],["2026-01-22",10.5329,10.6765,10.4754,10.5137,3777100.0],["2026-01-23",10.4754,10.667,10.4754,10.6382,3031100.0],["2026-01-26",10.6957,10.8106,10.6382,10.7723,3079200.0],["2026-01-27",10.7436,10.7723,10.5616,10.6574,3184200.0],["2026-01-28",10.6191,10.7914,10.4946,10.6095,3875900.0],["2026-01-29",10.6191,10.8202,10.485,10.5999,3992700.0],["2026-01-30",10.6574,10.9446,10.6095,10.9446,5715000.0],["2026-02-02",10.9638,10.9638,10.7053,10.7723,3349700.0],["2026-02-03",10.7053,10.9063,10.5808,10.734,3420100.0],["2026-02-04",10.8202,11.3564,10.8202,11.2989,4953600.0],["2026-02-05",11.4521,11.5766,11.2415,11.4043,3904600.0],["2026-02-06",11.4043,11.6245,11.4043,11.4521,3390000.0],["2026-02-09",11.4234,11.5287,11.1553,11.3181,3412000.0],["2026-02-10",11.3277,11.3947,11.1936,11.3085,4582200.0],["2026-02-11",11.2032,11.2223,10.9542,11.1936,4093800.0],["2026-02-12",11.1457,11.2702,10.8489,10.868,7262300.0],["2026-02-13",10.6957,10.9446,9.4222,9.9201,16825600.0],["2026-02-17",9.9105,9.9871,9.0391,9.2498,9318000.0],["2026-02-18",9.2785,9.719,9.1636,9.47,6530000.0],["2026-02-19",9.5179,9.6615,9.4509,9.4605,5483800.0],["2026-02-20",9.4605,9.652,9.4605,9.6424,5408600.0],["2026-02-23",9.5371,9.8722,9.4892,9.6998,4580000.0],["2026-02-24",9.7381,9.9488,9.5849,9.6041,3701400.0],["2026-02-25",9.5754,9.5945,9.1636,9.2402,6617800.0],["2026-02-26",9.3551,9.5275,9.3073,9.4892,5180000.0],["2026-02-27",9.4509,9.5754,9.3551,9.4605,6089200.0],["2026-03-02",9.3743,9.4605,9.1062,9.1157,5528600.0],["2026-03-03",9.0966,9.1349,8.8093,8.8381,5930700.0],["2026-03-04",8.8381,8.9051,8.5699,8.6561,7894800.0],["2026-03-05",8.6465,8.9817,8.6178,8.8381,5415100.0],["2026-03-06",8.8066,9.0034,8.5704,8.9542,6817000.0],["2026-03-09",8.8558,8.8558,8.5606,8.7082,6314600.0],["2026-03-10",8.659,8.7574,8.4819,8.5212,5524200.0],["2026-03-11",8.5114,8.5803,8.3244,8.4819,8080000.0],["2026-03-12",8.413,8.7082,8.3539,8.4917,7876800.0],["2026-03-13",8.6196,8.8361,8.6196,8.6491,5113300.0],["2026-03-16",8.7574,8.8853,8.6983,8.7475,4277100.0],["2026-03-17",8.7967,8.8853,8.5507,8.5901,4018100.0],["2026-03-18",8.4622,8.5114,8.2851,8.2851,4530000.0],["2026-03-19",8.3441,8.4327,8.1375,8.2359,4207200.0],["2026-03-20",8.226,8.2359,8.0391,8.0489,9228900.0],["2026-03-23",8.1867,8.2949,8.0686,8.1276,5161900.0],["2026-03-24",8.0784,8.2555,8.0194,8.1276,3718200.0],["2026-03-25",8.2063,8.2359,7.9112,8.1473,6401500.0],["2026-03-26",8.1276,8.3244,8.0981,8.226,3540900.0],["2026-03-27",8.2162,8.4819,8.167,8.2654,5315700.0],["2026-03-30",8.167,8.2949,8.0883,8.2359,4213100.0],["2026-03-31",8.2851,8.3638,7.8423,8.0194,5338200.0],["2026-04-01",7.9407,8.0883,7.734,7.9997,5109700.0],["2026-04-02",8.0096,8.1473,7.8816,8.1079,3373600.0],["2026-04-06",8.0686,8.2063,7.9505,8.1178,3702100.0],["2026-04-07",8.1079,8.2063,7.9702,7.9899,4121300.0],["2026-04-08",8.0194,8.0784,7.9013,7.9505,5195400.0],["2026-04-09",7.8324,8.0587,7.734,8.0096,4590600.0],["2026-04-10",8.0391,8.1473,7.862,7.9308,4193400.0],["2026-04-13",7.9013,8.0883,7.7439,8.0883,6711200.0],["2026-04-14",8.0686,8.2555,8.0587,8.1276,4215100.0],["2026-04-15",8.1473,8.4327,8.0686,8.3835,4131600.0],["2026-04-16",8.4523,8.6098,8.3638,8.4327,4198100.0],["2026-04-17",8.413,8.5704,8.3244,8.3736,3872200.0],["2026-04-20",8.3539,8.6688,8.3047,8.6196,6266900.0],["2026-04-21",8.6196,8.6885,8.4917,8.5507,4025300.0],["2026-04-22",8.5311,8.6295,8.4917,8.6098,3101400.0],["2026-04-23",8.6098,8.6787,8.5114,8.6393,3148400.0],["2026-04-24",8.6688,8.7377,8.5212,8.659,4606400.0],["2026-04-27",8.6295,8.8754,8.6196,8.8066,4685500.0],["2026-04-28",8.8853,9.0132,8.7475,8.7869,5422400.0],["2026-04-29",8.7967,8.8459,8.6196,8.7279,3509900.0],["2026-04-30",8.6983,8.9837,8.6885,8.9148,5525600.0],["2026-05-01",8.9542,9.0329,8.4819,8.5803,4633900.0],["2026-05-04",8.5803,8.6885,8.1571,8.2162,5798900.0],["2026-05-05",8.1867,8.5704,8.0686,8.5015,5789500.0],["2026-05-06",8.6393,8.6983,8.4228,8.4819,5929100.0],["2026-05-07",8.472,8.5606,8.1867,8.4327,5444000.0],["2026-05-08",8.4425,8.4819,8.2654,8.3047,4701800.0],["2026-05-11",8.3638,8.4327,8.0096,8.0883,5435900.0],["2026-05-12",8.2063,8.2063,7.9505,7.9604,7623300.0],["2026-05-13",7.9013,7.921,7.5372,7.6061,9828300.0],["2026-05-14",7.6553,7.734,7.1043,7.1929,14865700.0],["2026-05-15",7.2912,7.3208,6.9961,7.0649,44904000.0],["2026-05-18",6.9862,7.3503,6.8878,7.2125,12932200.0],["2026-05-19",7.3208,7.4585,7.0354,7.0945,11353400.0],["2026-05-20",7.0354,7.2125,6.7796,7.124,9760100.0],["2026-05-21",6.9764,7.0256,6.691,6.8977,15908200.0],["2026-05-22",7.4979,7.9407,7.2814,7.8128,17827800.0],["2026-05-26",7.862,8.1079,7.6553,7.6652,11728100.0],["2026-05-27",7.6848,7.7636,7.4487,7.6848,10380000.0],["2026-05-28",7.5766,7.6848,7.5274,7.5766,6381500.0],["2026-05-29",7.6356,7.6652,7.4585,7.5176,6275600.0],["2026-06-01",7.3995,7.5668,7.3995,7.5372,7715700.0],["2026-06-02",7.5274,7.5274,7.2912,7.2912,7074700.0],["2026-06-03",7.2519,7.3798,7.1043,7.1535,6023300.0],["2026-06-04",7.3109,7.4782,7.1043,7.183,6161900.0],["2026-06-05",7.2519,7.4782,7.2125,7.3601,6701900.0],["2026-06-08",7.3011,7.6061,7.2027,7.37,6384500.0],["2026-06-09",7.4388,7.6947,7.3503,7.5372,6601300.0],["2026-06-10",7.6061,7.8226,7.5274,7.6455,8946800.0],["2026-06-11",7.5668,7.7242,7.5176,7.675,5377700.0],["2026-06-12",7.7,7.81,7.62,7.79,4873000.0],["2026-06-15",7.81,8.05,7.69,7.7,5497800.0],["2026-06-16",7.66,7.82,7.51,7.6,4122600.0],["2026-06-17",7.58,7.66,7.18,7.33,7428900.0],["2026-06-18",7.3,7.81,7.3,7.78,13961100.0],["2026-06-22",7.53,7.79,7.35,7.35,5662500.0],["2026-06-23",7.43,7.61,7.38,7.55,5380400.0],["2026-06-24",7.59,7.92,7.52,7.65,7515400.0],["2026-06-25",7.68,7.86,7.5,7.6,5439800.0],["2026-06-26",7.63,8.02,7.58,7.97,33842100.0],["2026-06-29",7.89,8.14,7.7,8.05,8188400.0],["2026-06-30",8.08,8.11,7.84,7.9,14200100.0],["2026-07-01",8.03,8.46,8.01,8.41,7240300.0],["2026-07-02",8.45,8.7,8.27,8.63,6482700.0],["2026-07-06",8.7,8.72,8.435,8.61,6023887.069039],["2026-07-07",8.74,8.915,8.57,8.6,4265403.487744],["2026-07-08",8.56,8.585,8.36,8.37,5510744.641399],["2026-07-09",8.32,8.367,7.97,8.08,6480744.036035],["2026-07-10",8.16,8.43,8.05,8.34,4912002.371594],["2026-07-13",8.41,8.48,8.25,8.29,4243115.662159],["2026-07-14",8.22,8.37,8.11,8.29,3160139.04721],["2026-07-15",8.27,8.52,8.23,8.25,3416844.254969],["2026-07-16",8.35,8.79,8.35,8.65,4810582.961162],["2026-07-17",8.71,8.885,8.445,8.49,3438853.302272],["2026-07-20",8.45,8.545,8.355,8.49,3035349.136177],["2026-07-21",8.37,8.6,8.325,8.5,3447163.02946],["2026-07-22",8.59,8.635,8.24,8.26,4342396.32395],["2026-07-23",8.17,8.27,7.64,7.75,7304020.033366],["2026-07-24",7.83,7.96,7.72,7.74,3672091.488235],["2026-07-27",7.87,7.9,7.64,7.64,4470918.804266],["2026-07-28",7.81,8.07,7.525,7.54,6407631.435282],["2026-07-29",7.52,7.725,7.335,7.46,6671720.932617],["2026-07-30",7.37,7.4,7.13,7.14,5924935.050476],["2026-07-31",7.12,7.175,6.925,7.02,7710650.296489],["2026-08-03",7.11,7.39,6.985,7.22,7096468.59718],["2026-08-04",7.16,7.44,7.16,7.33,4798941.186533],["2026-08-05",7.38,7.43,7.249,7.39,4098617.380077],["2026-08-06",7.41,7.44,7.14,7.24,6959111.963908],["2026-08-07",7.25,7.456,7.23,7.4,3697743.865007],["2026-08-10",7.35,7.44,7.12,7.14,1021790.409814],["2026-08-11",7.13,7.31,7.08,7.16,4716373.756265],["2026-08-12",7.175,7.185,7.03,7.17,4804923.699509],["2026-08-13",7.25,7.58,7.24,7.53,4864350.085843],["2026-08-14",7.55,7.595,7.46,7.52,3613581.217424],["2026-08-17",7.49,7.558,7.29,7.31,5171351.294084],["2026-08-18",7.36,7.6,7.27,7.38,4240391.367008],["2026-08-19",7.43,7.53,7.37,7.46,4484851.772596],["2026-08-20",7.43,7.48,7.04,7.1,9726581.746777],["2026-08-21",6.9,7.31,6.81,6.95,15566923.454604],["2026-08-24",6.96,7.305,6.8219,7.28,8436805.377307],["2026-08-25",7.25,7.36,7,7.11,6504674.846709],["2026-08-26",7.13,7.355,7.1,7.17,5450751.303138],["2026-08-27",7.13,7.13,6.91,6.98,6649967.493088],["2026-08-28",6.99,7.125,6.97,7.1,5176338.990292],["2026-08-31",7.05,7.125,6.9,6.92,9905316.67275],["2026-09-01",6.92,6.985,6.615,6.69,9644637.879301],["2026-09-02",6.745,6.87,6.665,6.68,7291184.300042],["2026-09-03",6.65,6.6982,6.33,6.45,12123962.997131],["2026-09-04",6.36,6.45,6.27,6.27,5671705.187029],["2026-09-08",6.26,6.36,6.1,6.32,8528061.439345],["2026-09-09",6.32,6.32,6.125,6.21,8239516.104959],["2026-09-10",6.2,6.23,6.1,6.11,7806760.277819],["2026-09-11",6.03,6.17,6.01,6.09,6309138.153381],["2026-09-14",6.13,6.27,5.95,6,7756962.164219]]}