{"t":"HEI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.1238,0.1366,0.1238,0.1238,700923.0],["1980-03-18",0.1238,0.1238,0.1195,0.1238,620952.0],["1980-03-19",0.1238,0.1238,0.1216,0.1216,268138.0],["1980-03-20",0.1216,0.1216,0.1067,0.1067,465714.0],["1980-03-21",0.1067,0.1152,0.1067,0.1152,268138.0],["1980-03-24",0.1152,0.1174,0.1088,0.1088,244617.0],["1980-03-25",0.1088,0.1131,0.1088,0.1088,362222.0],["1980-03-26",0.111,0.1195,0.111,0.111,159942.0],["1980-03-27",0.111,0.111,0.0875,0.0939,795006.0],["1980-03-28",0.0939,0.1067,0.0939,0.096,1265424.0],["1980-03-31",0.096,0.1024,0.0918,0.0939,409264.0],["1980-04-01",0.0939,0.0982,0.0896,0.096,493939.0],["1980-04-02",0.096,0.1003,0.096,0.1003,131717.0],["1980-04-03",0.1024,0.1131,0.1024,0.1088,451601.0],["1980-04-07",0.1088,0.1131,0.1067,0.1067,98788.0],["1980-04-08",0.1067,0.111,0.1024,0.111,286955.0],["1980-04-09",0.111,0.1131,0.1088,0.111,89379.0],["1980-04-10",0.1131,0.1195,0.1131,0.1152,178759.0],["1980-04-11",0.1152,0.1174,0.1131,0.1174,413968.0],["1980-04-14",0.1174,0.1216,0.1174,0.1216,503347.0],["1980-04-15",0.1216,0.1216,0.1152,0.1174,277547.0],["1980-04-16",0.1174,0.1216,0.1131,0.1152,413968.0],["1980-04-17",0.1152,0.1216,0.1131,0.1216,131717.0],["1980-04-18",0.1216,0.1216,0.1174,0.1216,155238.0],["1980-04-21",0.1195,0.1195,0.1131,0.1131,122309.0],["1980-04-22",0.1195,0.1195,0.1195,0.1195,84675.0],["1980-04-23",0.1195,0.1195,0.1088,0.111,310476.0],["1980-04-24",0.1131,0.1216,0.1131,0.1216,296363.0],["1980-04-25",0.1195,0.1195,0.1152,0.1195,155238.0],["1980-04-28",0.1195,0.1195,0.1131,0.1131,183463.0],["1980-04-29",0.1174,0.1216,0.1174,0.1216,305772.0],["1980-04-30",0.1216,0.1259,0.1195,0.1259,230505.0],["1980-05-01",0.128,0.1387,0.128,0.1387,823231.0],["1980-05-02",0.1387,0.143,0.1344,0.1387,526868.0],["1980-05-05",0.1366,0.1366,0.1238,0.1366,258730.0],["1980-05-06",0.1366,0.1366,0.1302,0.1366,249322.0],["1980-05-07",0.1344,0.1344,0.128,0.1323,145830.0],["1980-05-08",0.1302,0.1302,0.128,0.128,32929.0],["1980-05-09",0.1259,0.1259,0.1259,0.1259,98788.0],["1980-05-12",0.1302,0.1344,0.1302,0.1344,98788.0],["1980-05-13",0.1302,0.1302,0.128,0.1302,56450.0],["1980-05-14",0.1302,0.1323,0.1259,0.1323,70563.0],["1980-05-15",0.1323,0.1323,0.1259,0.1302,108196.0],["1980-05-16",0.1302,0.1302,0.1259,0.128,51746.0],["1980-05-19",0.128,0.1302,0.1238,0.128,169350.0],["1980-05-20",0.128,0.128,0.128,0.128,0.0],["1980-05-21",0.128,0.1323,0.1238,0.1323,197576.0],["1980-05-22",0.1323,0.1323,0.1238,0.1238,131717.0],["1980-05-23",0.1259,0.128,0.1259,0.1259,79971.0],["1980-05-27",0.1259,0.1302,0.1259,0.1302,51746.0],["1980-05-28",0.1302,0.1302,0.128,0.128,42338.0],["1980-05-29",0.128,0.128,0.1238,0.1238,202280.0],["1980-05-30",0.1238,0.1238,0.1216,0.1238,70563.0],["1980-06-02",0.1238,0.128,0.1216,0.1216,122309.0],["1980-06-03",0.1195,0.1195,0.1195,0.1195,117604.0],["1980-06-04",0.1195,0.1195,0.1174,0.1174,183463.0],["1980-06-05",0.1174,0.1195,0.1174,0.1174,188167.0],["1980-06-06",0.1174,0.1195,0.1152,0.1152,112900.0],["1980-06-09",0.1152,0.1195,0.1131,0.1131,145830.0],["1980-06-10",0.1152,0.1174,0.1152,0.1174,122309.0],["1980-06-11",0.1195,0.1216,0.1195,0.1195,89379.0],["1980-06-12",0.1195,0.1238,0.1195,0.1238,216392.0],["1980-06-13",0.1238,0.1302,0.1238,0.1238,112900.0],["1980-06-16",0.1238,0.1238,0.1195,0.1195,79971.0],["1980-06-17",0.1195,0.1216,0.1195,0.1216,51746.0],["1980-06-18",0.1216,0.1216,0.1174,0.1195,211688.0],["1980-06-19",0.1195,0.1216,0.1088,0.1088,103492.0],["1980-06-20",0.1088,0.1174,0.1088,0.1152,235209.0],["1980-06-23",0.1152,0.1152,0.1131,0.1131,263434.0],["1980-06-24",0.1131,0.1216,0.1131,0.1216,155238.0],["1980-06-25",0.1216,0.1238,0.1195,0.1195,89379.0],["1980-06-26",0.1174,0.1174,0.1152,0.1152,65859.0],["1980-06-27",0.1152,0.1174,0.1152,0.1152,94084.0],["1980-06-30",0.1152,0.1195,0.1152,0.1195,343405.0],["1980-07-01",0.1195,0.1259,0.1152,0.1259,277547.0],["1980-07-02",0.1216,0.1216,0.1195,0.1195,409264.0],["1980-07-03",0.1195,0.128,0.1195,0.128,413968.0],["1980-07-07",0.128,0.128,0.1238,0.128,150534.0],["1980-07-08",0.128,0.128,0.1216,0.128,305772.0],["1980-07-09",0.128,0.1323,0.1238,0.1323,715035.0],["1980-07-10",0.1323,0.1387,0.1259,0.1387,705627.0],["1980-07-11",0.1387,0.143,0.1366,0.1387,305772.0],["1980-07-14",0.1387,0.1387,0.1302,0.1323,103492.0],["1980-07-15",0.1344,0.1366,0.1344,0.1344,89379.0],["1980-07-16",0.1344,0.1366,0.128,0.1323,277547.0],["1980-07-17",0.1323,0.1366,0.1323,0.1366,282251.0],["1980-07-18",0.1366,0.1387,0.1344,0.1387,498643.0],["1980-07-21",0.1366,0.1366,0.1323,0.1366,235209.0],["1980-07-22",0.1366,0.1366,0.1323,0.1344,159942.0],["1980-07-23",0.1344,0.1366,0.1323,0.1323,268138.0],["1980-07-24",0.1344,0.1387,0.1344,0.1366,583318.0],["1980-07-25",0.1366,0.1366,0.1323,0.1366,183463.0],["1980-07-28",0.1366,0.1387,0.128,0.1387,385743.0],["1980-07-29",0.1387,0.1387,0.1302,0.1366,174055.0],["1980-07-30",0.1344,0.1344,0.1323,0.1323,117604.0],["1980-07-31",0.1323,0.1323,0.1302,0.1323,164646.0],["1980-08-01",0.1323,0.1344,0.128,0.1302,324588.0],["1980-08-04",0.1302,0.1344,0.1302,0.1323,127013.0],["1980-08-05",0.1323,0.1344,0.1323,0.1344,235209.0],["1980-08-06",0.1344,0.1366,0.1302,0.1366,503347.0],["1980-08-07",0.1387,0.1536,0.1387,0.1536,2794283.0],["1980-08-08",0.1536,0.16,0.1451,0.1536,1477112.0],["1980-08-11",0.1536,0.1558,0.1515,0.1558,795006.0],["1980-08-12",0.1558,0.16,0.1472,0.1579,1124299.0],["1980-08-13",0.1579,0.1792,0.1558,0.1771,5663833.0],["1980-08-14",0.1814,0.1985,0.1814,0.1985,8142935.0],["1980-08-15",0.1985,0.2134,0.1899,0.1942,5456849.0],["1980-08-18",0.1942,0.2027,0.1835,0.192,3288222.0],["1980-08-19",0.192,0.2006,0.192,0.2006,1430071.0],["1980-08-20",0.2006,0.2027,0.1963,0.2027,1557084.0],["1980-08-21",0.2006,0.2006,0.1942,0.2006,2220373.0],["1980-08-22",0.2006,0.2049,0.2006,0.2049,2116881.0],["1980-08-25",0.2027,0.2027,0.192,0.1963,1096074.0],["1980-08-26",0.1963,0.2006,0.192,0.2006,870273.0],["1980-08-27",0.2006,0.2006,0.1963,0.1963,479826.0],["1980-08-28",0.1963,0.1985,0.192,0.1963,1011399.0],["1980-08-29",0.1963,0.1963,0.1942,0.1942,536277.0],["1980-09-02",0.1942,0.1985,0.1942,0.1985,479826.0],["1980-09-03",0.1985,0.2219,0.1985,0.2177,3725710.0],["1980-09-04",0.2177,0.2241,0.1942,0.2177,3490501.0],["1980-09-05",0.2177,0.2283,0.2134,0.2198,2126289.0],["1980-09-08",0.2198,0.2241,0.2134,0.2155,842048.0],["1980-09-09",0.2155,0.2155,0.2091,0.2155,1001990.0],["1980-09-10",0.2155,0.2198,0.2113,0.2177,776190.0],["1980-09-11",0.2177,0.2198,0.2134,0.2134,409264.0],["1980-09-12",0.2134,0.2177,0.2134,0.2177,479826.0],["1980-09-15",0.2177,0.2177,0.207,0.2134,747965.0],["1980-09-16",0.2177,0.2326,0.2177,0.2262,2248598.0],["1980-09-17",0.2305,0.2475,0.2305,0.2433,2239190.0],["1980-09-18",0.2433,0.2475,0.2369,0.239,1256016.0],["1980-09-19",0.239,0.239,0.2347,0.2369,776190.0],["1980-09-22",0.2369,0.2411,0.2326,0.239,682106.0],["1980-09-23",0.239,0.2433,0.2283,0.2305,973765.0],["1980-09-24",0.2305,0.239,0.2219,0.239,1213678.0],["1980-09-25",0.239,0.239,0.2326,0.2369,677402.0],["1980-09-26",0.2347,0.2347,0.2177,0.2347,1533563.0],["1980-09-29",0.2347,0.2347,0.2113,0.2347,1434775.0],["1980-09-30",0.2347,0.2411,0.2283,0.2411,620952.0],["1980-10-01",0.2411,0.2433,0.2326,0.2411,663289.0],["1980-10-02",0.2411,0.2475,0.2347,0.2475,992582.0],["1980-10-03",0.2475,0.2646,0.2433,0.2625,1740547.0],["1980-10-06",0.2625,0.2625,0.2518,0.2582,780894.0],["1980-10-07",0.2582,0.2582,0.2475,0.2582,922019.0],["1980-10-08",0.2582,0.2646,0.2475,0.2625,1481817.0],["1980-10-09",0.2625,0.2646,0.2561,0.2582,357518.0],["1980-10-10",0.2561,0.2561,0.2475,0.2539,465714.0],["1980-10-13",0.2539,0.2561,0.2475,0.2561,413968.0],["1980-10-14",0.2561,0.2582,0.2433,0.2433,776190.0],["1980-10-15",0.2433,0.2454,0.2347,0.2433,456305.0],["1980-10-16",0.2433,0.2433,0.2326,0.2326,559797.0],["1980-10-17",0.2326,0.2369,0.2219,0.2283,503347.0],["1980-10-20",0.2283,0.2283,0.2198,0.2219,352813.0],["1980-10-21",0.2219,0.2283,0.2198,0.2241,583318.0],["1980-10-22",0.2241,0.2561,0.2198,0.2561,719740.0],["1980-10-23",0.2561,0.2561,0.2369,0.239,338701.0],["1980-10-24",0.239,0.2625,0.2305,0.2518,1463000.0],["1980-10-27",0.2518,0.2539,0.2454,0.2475,395151.0],["1980-10-28",0.2433,0.2433,0.2347,0.2347,221096.0],["1980-10-29",0.2347,0.239,0.2326,0.239,230505.0],["1980-10-30",0.239,0.239,0.2326,0.2326,164646.0],["1980-10-31",0.2305,0.2305,0.2241,0.2241,343405.0],["1980-11-03",0.2241,0.2326,0.2241,0.2326,221096.0],["1980-11-05",0.2326,0.2475,0.2326,0.2347,832640.0],["1980-11-06",0.2347,0.2347,0.2283,0.2305,145830.0],["1980-11-07",0.2283,0.2283,0.2219,0.2262,296363.0],["1980-11-10",0.2241,0.2241,0.2198,0.2219,244617.0],["1980-11-11",0.2198,0.2198,0.2177,0.2177,249322.0],["1980-11-12",0.2177,0.2219,0.2177,0.2177,475122.0],["1980-11-13",0.2177,0.2198,0.2155,0.2198,310476.0],["1980-11-14",0.2219,0.2347,0.2219,0.2347,517460.0],["1980-11-17",0.2347,0.2539,0.2326,0.2475,917315.0],["1980-11-18",0.2475,0.2561,0.2475,0.2539,978469.0],["1980-11-19",0.2539,0.2561,0.2411,0.2411,569206.0],["1980-11-20",0.2411,0.2475,0.2411,0.2475,362222.0],["1980-11-21",0.2475,0.2475,0.2369,0.2369,103492.0],["1980-11-24",0.2369,0.2369,0.2283,0.2347,169350.0],["1980-11-25",0.2347,0.2411,0.2347,0.239,244617.0],["1980-11-26",0.239,0.2433,0.2219,0.2305,997286.0],["1980-11-28",0.2305,0.2347,0.2262,0.2283,183463.0],["1980-12-01",0.2262,0.2262,0.2219,0.2241,206984.0],["1980-12-02",0.2241,0.2262,0.2177,0.2177,268138.0],["1980-12-03",0.2177,0.2219,0.2177,0.2219,178759.0],["1980-12-04",0.2219,0.2262,0.2134,0.2155,451601.0],["1980-12-05",0.2155,0.2177,0.2134,0.2177,211688.0],["1980-12-08",0.2134,0.2134,0.1985,0.2027,512756.0],["1980-12-09",0.2027,0.2134,0.1963,0.1985,555093.0],["1980-12-10",0.1985,0.2027,0.1963,0.2006,202280.0],["1980-12-11",0.1963,0.1963,0.1814,0.1899,470418.0],["1980-12-12",0.1942,0.2006,0.1942,0.1963,348109.0],["1980-12-15",0.1963,0.2006,0.1814,0.1814,649177.0],["1980-12-16",0.1814,0.192,0.1814,0.1856,404559.0],["1980-12-17",0.1856,0.1878,0.1835,0.1856,493939.0],["1980-12-18",0.1856,0.192,0.1835,0.1835,540981.0],["1980-12-19",0.1835,0.1899,0.1814,0.1856,409264.0],["1980-12-22",0.1878,0.192,0.1878,0.1899,188167.0],["1980-12-23",0.192,0.207,0.192,0.2049,385743.0],["1980-12-24",0.2049,0.2113,0.2049,0.2113,122309.0],["1980-12-26",0.2113,0.2177,0.2091,0.2155,94084.0],["1980-12-29",0.2134,0.2134,0.207,0.2091,333997.0],["1980-12-30",0.207,0.207,0.192,0.1985,475122.0],["1980-12-31",0.1985,0.2027,0.1963,0.1985,305772.0],["1981-01-02",0.2006,0.2091,0.2006,0.2049,221096.0],["1981-01-05",0.207,0.2283,0.207,0.2241,512756.0],["1981-01-06",0.2241,0.2305,0.2177,0.2198,531572.0],["1981-01-07",0.2006,0.2006,0.1792,0.1963,2112177.0],["1981-01-08",0.1963,0.2027,0.192,0.1963,922019.0],["1981-01-09",0.1963,0.2006,0.1963,0.2006,155238.0],["1981-01-12",0.2006,0.207,0.2006,0.2006,324588.0],["1981-01-13",0.2006,0.2049,0.1985,0.1985,131717.0],["1981-01-14",0.2027,0.207,0.2027,0.2027,183463.0],["1981-01-15",0.2027,0.207,0.1963,0.1963,197576.0],["1981-01-16",0.1963,0.2049,0.1963,0.1963,178759.0],["1981-01-19",0.2006,0.2027,0.2006,0.2027,169350.0],["1981-01-20",0.2027,0.2027,0.1985,0.1985,145830.0],["1981-01-21",0.1985,0.2027,0.192,0.192,178759.0],["1981-01-22",0.192,0.1942,0.1835,0.1856,225801.0],["1981-01-23",0.1878,0.1942,0.1878,0.1942,206984.0],["1981-01-26",0.1942,0.2006,0.1899,0.1963,225801.0],["1981-01-27",0.1963,0.2049,0.192,0.2049,221096.0],["1981-01-28",0.2049,0.207,0.1835,0.1835,230505.0],["1981-01-29",0.1835,0.1963,0.1792,0.1899,418672.0],["1981-01-30",0.1899,0.1899,0.1792,0.1835,333997.0],["1981-02-02",0.1835,0.1835,0.1707,0.1707,249322.0],["1981-02-03",0.1707,0.175,0.1686,0.1728,254026.0],["1981-02-04",0.1771,0.1814,0.1771,0.1771,211688.0],["1981-02-05",0.1771,0.1792,0.1771,0.1771,65859.0],["1981-02-06",0.1771,0.1814,0.1771,0.1792,112900.0],["1981-02-09",0.1792,0.1835,0.1792,0.1814,127013.0],["1981-02-10",0.1814,0.1814,0.175,0.175,141125.0],["1981-02-11",0.175,0.1792,0.1728,0.1728,108196.0],["1981-02-12",0.1728,0.1728,0.1707,0.1707,108196.0],["1981-02-13",0.1707,0.175,0.1707,0.1707,545685.0],["1981-02-17",0.1707,0.1728,0.1686,0.1728,456305.0],["1981-02-18",0.175,0.1792,0.175,0.1771,206984.0],["1981-02-19",0.1771,0.1771,0.1686,0.1686,225801.0],["1981-02-20",0.1686,0.1686,0.1664,0.1664,446897.0],["1981-02-23",0.1664,0.1664,0.1622,0.1622,296363.0],["1981-02-24",0.1622,0.1622,0.1536,0.1536,225801.0],["1981-02-25",0.1536,0.1536,0.1472,0.1472,291659.0],["1981-02-26",0.1494,0.16,0.1494,0.16,635064.0],["1981-02-27",0.16,0.1664,0.16,0.1643,230505.0],["1981-03-02",0.1664,0.1707,0.1664,0.1707,103492.0],["1981-03-03",0.1707,0.1728,0.1686,0.1686,23521.0],["1981-03-04",0.1686,0.1686,0.1622,0.1622,197576.0],["1981-03-05",0.1579,0.1579,0.1515,0.1579,221096.0],["1981-03-06",0.1579,0.1622,0.1579,0.16,98788.0],["1981-03-09",0.16,0.16,0.1558,0.1579,94084.0],["1981-03-10",0.1579,0.1579,0.1536,0.1558,272842.0],["1981-03-11",0.1558,0.1622,0.1558,0.1558,183463.0],["1981-03-12",0.1558,0.1558,0.1536,0.1536,51746.0],["1981-03-13",0.1579,0.1664,0.1579,0.1643,310476.0],["1981-03-16",0.1643,0.1707,0.1622,0.1622,235209.0],["1981-03-17",0.1622,0.1622,0.1579,0.1622,249322.0],["1981-03-18",0.16,0.16,0.1579,0.1579,108196.0],["1981-03-19",0.1579,0.1579,0.1536,0.1558,169350.0],["1981-03-20",0.1558,0.1579,0.1536,0.1536,235209.0],["1981-03-23",0.1536,0.1622,0.1536,0.16,338701.0],["1981-03-24",0.1622,0.1707,0.1622,0.1686,352813.0],["1981-03-25",0.1686,0.1856,0.1664,0.1835,550389.0],["1981-03-26",0.1835,0.1899,0.1792,0.1856,366926.0],["1981-03-27",0.1835,0.1835,0.1771,0.1814,296363.0],["1981-03-30",0.1814,0.1814,0.175,0.175,141125.0],["1981-03-31",0.1771,0.1835,0.1771,0.1771,216392.0],["1981-04-01",0.1771,0.1835,0.1771,0.1814,225801.0],["1981-04-02",0.1792,0.1792,0.1728,0.175,150534.0],["1981-04-03",0.175,0.1792,0.175,0.175,108196.0],["1981-04-06",0.1728,0.1728,0.1664,0.1686,108196.0],["1981-04-07",0.1707,0.1707,0.1707,0.1707,127013.0],["1981-04-08",0.1707,0.1707,0.16,0.1622,155238.0],["1981-04-09",0.1664,0.1792,0.1664,0.1771,413968.0],["1981-04-10",0.1835,0.1899,0.1835,0.1835,672698.0],["1981-04-13",0.1835,0.1835,0.1707,0.1707,324588.0],["1981-04-14",0.1728,0.1771,0.1728,0.1728,272842.0],["1981-04-15",0.1728,0.1728,0.1686,0.1686,315180.0],["1981-04-16",0.1686,0.1728,0.1686,0.1707,522164.0],["1981-04-20",0.1707,0.1728,0.1686,0.1728,705627.0],["1981-04-21",0.1771,0.1878,0.1771,0.1856,1011399.0],["1981-04-22",0.1856,0.1899,0.1814,0.1814,333997.0],["1981-04-23",0.1814,0.1878,0.1771,0.1835,667994.0],["1981-04-24",0.1835,0.1856,0.1835,0.1835,174055.0],["1981-04-27",0.1835,0.1878,0.1814,0.1878,235209.0],["1981-04-28",0.1899,0.2049,0.1899,0.2027,1538267.0],["1981-04-29",0.2027,0.2027,0.1835,0.1835,573910.0],["1981-04-30",0.1899,0.1942,0.1899,0.192,286955.0],["1981-05-01",0.192,0.1985,0.1835,0.1942,747965.0],["1981-05-04",0.1942,0.1963,0.1856,0.1856,428080.0],["1981-05-05",0.1856,0.192,0.1856,0.1856,258730.0],["1981-05-06",0.1878,0.2113,0.1878,0.2006,2921296.0],["1981-05-07",0.2049,0.2134,0.2049,0.2134,959653.0],["1981-05-08",0.2113,0.2113,0.2049,0.207,592727.0],["1981-05-11",0.207,0.2113,0.2006,0.2006,338701.0],["1981-05-12",0.2006,0.2006,0.1942,0.2006,484531.0],["1981-05-13",0.1985,0.1985,0.1899,0.192,319884.0],["1981-05-14",0.192,0.1963,0.1899,0.192,221096.0],["1981-05-15",0.192,0.192,0.1878,0.1878,145830.0],["1981-05-18",0.1878,0.1963,0.1878,0.1878,903203.0],["1981-05-19",0.1878,0.192,0.1792,0.1835,413968.0],["1981-05-20",0.1835,0.1878,0.1835,0.1878,301068.0],["1981-05-21",0.1878,0.192,0.1856,0.1856,508051.0],["1981-05-22",0.1856,0.1899,0.1856,0.1878,178759.0],["1981-05-26",0.192,0.1985,0.192,0.1985,362222.0],["1981-05-27",0.1985,0.2198,0.1963,0.2134,1133707.0],["1981-05-28",0.2134,0.2177,0.2049,0.2091,747965.0],["1981-05-29",0.2091,0.2113,0.2006,0.2049,578614.0],["1981-06-01",0.207,0.2134,0.207,0.2091,879682.0],["1981-06-02",0.2091,0.2177,0.2091,0.2155,889090.0],["1981-06-03",0.2155,0.2305,0.2113,0.2305,945540.0],["1981-06-04",0.2219,0.2219,0.2091,0.2134,1585309.0],["1981-06-05",0.2219,0.2262,0.2219,0.2262,1096074.0],["1981-06-08",0.2262,0.2262,0.2177,0.2262,832640.0],["1981-06-09",0.2262,0.2262,0.2198,0.2219,987878.0],["1981-06-10",0.2219,0.2241,0.2134,0.2219,14352453.0],["1981-06-11",0.2198,0.2198,0.2134,0.2177,390447.0],["1981-06-12",0.2177,0.2283,0.2177,0.2177,700923.0],["1981-06-15",0.2177,0.2219,0.2134,0.2134,611543.0],["1981-06-16",0.2134,0.2134,0.207,0.2091,348109.0],["1981-06-17",0.2091,0.2113,0.207,0.207,169350.0],["1981-06-18",0.2091,0.2198,0.2091,0.2134,329293.0],["1981-06-19",0.2134,0.2177,0.2113,0.2177,235209.0],["1981-06-22",0.2177,0.2177,0.2134,0.2134,329293.0],["1981-06-23",0.2134,0.2155,0.207,0.207,141125.0],["1981-06-24",0.207,0.2113,0.2049,0.2113,456305.0],["1981-06-25",0.2091,0.2091,0.2049,0.2049,206984.0],["1981-06-26",0.2049,0.2049,0.2049,0.2049,127013.0],["1981-06-29",0.2049,0.207,0.2027,0.2049,141125.0],["1981-06-30",0.2027,0.2027,0.1963,0.1963,145830.0],["1981-07-01",0.1963,0.2091,0.1963,0.2027,348109.0],["1981-07-02",0.2049,0.2091,0.2049,0.2049,390447.0],["1981-07-06",0.2049,0.207,0.1985,0.2049,225801.0],["1981-07-07",0.2049,0.207,0.2006,0.2049,357518.0],["1981-07-08",0.2027,0.2027,0.1985,0.1985,103492.0],["1981-07-09",0.1985,0.2006,0.1985,0.1985,155238.0],["1981-07-10",0.1985,0.1985,0.1899,0.1985,258730.0],["1981-07-13",0.1963,0.1963,0.192,0.1963,235209.0],["1981-07-14",0.1963,0.2006,0.1963,0.1963,155238.0],["1981-07-15",0.1985,0.2049,0.1985,0.2049,216392.0],["1981-07-16",0.1985,0.1985,0.1963,0.1985,131717.0],["1981-07-17",0.1985,0.2006,0.1963,0.2006,127013.0],["1981-07-20",0.1985,0.1985,0.1942,0.1942,108196.0],["1981-07-21",0.1942,0.1942,0.1899,0.1942,239913.0],["1981-07-22",0.1942,0.1963,0.1942,0.1942,117604.0],["1981-07-23",0.1942,0.1963,0.1942,0.1942,117604.0],["1981-07-24",0.1942,0.1942,0.192,0.192,28225.0],["1981-07-27",0.1942,0.1963,0.1942,0.1942,183463.0],["1981-07-28",0.1942,0.2091,0.1899,0.2091,540981.0],["1981-07-29",0.207,0.207,0.2006,0.2006,573910.0],["1981-07-30",0.2006,0.2049,0.2006,0.2027,188167.0],["1981-07-31",0.2027,0.2049,0.1985,0.1985,315180.0],["1981-08-03",0.1985,0.2027,0.1985,0.2027,211688.0],["1981-08-04",0.2027,0.2049,0.2027,0.2027,159942.0],["1981-08-05",0.2027,0.2049,0.2006,0.2049,108196.0],["1981-08-06",0.2049,0.2219,0.2006,0.2198,3180026.0],["1981-08-07",0.2198,0.2219,0.2177,0.2219,2982450.0],["1981-08-10",0.2219,0.2219,0.2198,0.2219,2817804.0],["1981-08-11",0.2219,0.2219,0.2113,0.2113,2130994.0],["1981-08-12",0.2113,0.2113,0.2113,0.2113,0.0],["1981-08-13",0.2113,0.2113,0.2113,0.2113,0.0],["1981-08-14",0.2113,0.2155,0.207,0.2091,258730.0],["1981-08-17",0.2091,0.2113,0.2091,0.2091,286955.0],["1981-08-18",0.2091,0.2113,0.2091,0.2091,225801.0],["1981-08-19",0.2091,0.2091,0.2091,0.2091,89379.0],["1981-08-20",0.2091,0.2113,0.2049,0.2049,178759.0],["1981-08-21",0.2049,0.2049,0.2049,0.2049,225801.0],["1981-08-24",0.2049,0.2049,0.2027,0.2027,282251.0],["1981-08-25",0.2027,0.2049,0.2027,0.2027,122309.0],["1981-08-26",0.2027,0.2049,0.2027,0.2049,225801.0],["1981-08-27",0.2049,0.2049,0.2049,0.2049,230505.0],["1981-08-28",0.2049,0.207,0.2049,0.2049,225801.0],["1981-08-31",0.2049,0.2049,0.2049,0.2049,192871.0],["1981-09-01",0.2049,0.2049,0.2027,0.2027,489235.0],["1981-09-02",0.2027,0.2049,0.2027,0.2027,277547.0],["1981-09-03",0.2027,0.2027,0.2006,0.2027,338701.0],["1981-09-04",0.2027,0.2027,0.2006,0.2006,94084.0],["1981-09-08",0.2006,0.2006,0.1985,0.1985,324588.0],["1981-09-09",0.1985,0.2006,0.1985,0.1985,174055.0],["1981-09-10",0.1985,0.2006,0.1985,0.2006,197576.0],["1981-09-11",0.2006,0.2006,0.1985,0.2006,174055.0],["1981-09-14",0.2006,0.2049,0.2006,0.2027,164646.0],["1981-09-15",0.2027,0.2049,0.2027,0.2049,84675.0],["1981-09-16",0.2027,0.2027,0.2027,0.2027,131717.0],["1981-09-17",0.2027,0.2049,0.2027,0.2027,202280.0],["1981-09-18",0.2027,0.2049,0.2027,0.2049,475122.0],["1981-09-21",0.2049,0.2049,0.2027,0.2027,61154.0],["1981-09-22",0.2027,0.2049,0.2027,0.2049,51746.0],["1981-09-23",0.2049,0.2049,0.2027,0.2027,470418.0],["1981-09-24",0.2027,0.2027,0.2027,0.2027,51746.0],["1981-09-25",0.2027,0.2027,0.1985,0.1985,366926.0],["1981-09-28",0.192,0.192,0.1899,0.1899,366926.0],["1981-09-29",0.1942,0.1963,0.1942,0.1942,103492.0],["1981-09-30",0.1942,0.1963,0.1942,0.1942,94084.0],["1981-10-01",0.1942,0.1942,0.1942,0.1942,127013.0],["1981-10-02",0.1942,0.1963,0.1942,0.1942,51746.0],["1981-10-05",0.1942,0.1985,0.1942,0.1942,230505.0],["1981-10-06",0.1942,0.1942,0.192,0.192,197576.0],["1981-10-07",0.192,0.1942,0.192,0.1942,79971.0],["1981-10-08",0.2049,0.2091,0.2049,0.2091,404559.0],["1981-10-09",0.2091,0.2113,0.2091,0.2091,122309.0],["1981-10-12",0.2091,0.2091,0.207,0.207,127013.0],["1981-10-13",0.207,0.207,0.2027,0.2027,127013.0],["1981-10-14",0.2027,0.2027,0.1963,0.1963,183463.0],["1981-10-15",0.1963,0.1963,0.1963,0.1963,9408.0],["1981-10-16",0.1963,0.1963,0.1963,0.1963,319884.0],["1981-10-19",0.1963,0.1963,0.1963,0.1963,61154.0],["1981-10-20",0.1963,0.1963,0.1963,0.1963,131717.0],["1981-10-21",0.1963,0.1963,0.1963,0.1963,169350.0],["1981-10-22",0.1963,0.1963,0.1963,0.1963,169350.0],["1981-10-23",0.1963,0.1963,0.1963,0.1963,75267.0],["1981-10-26",0.1963,0.1963,0.1963,0.1963,32929.0],["1981-10-27",0.1963,0.1985,0.1963,0.1985,23521.0],["1981-10-28",0.1963,0.1963,0.1963,0.1963,108196.0],["1981-10-29",0.1963,0.1985,0.1963,0.1963,28225.0],["1981-10-30",0.1963,0.1963,0.1963,0.1963,84675.0],["1981-11-02",0.1963,0.1985,0.1963,0.1963,131717.0],["1981-11-03",0.1963,0.2091,0.1963,0.2091,249322.0],["1981-11-04",0.2091,0.2091,0.2091,0.2091,1420662.0],["1981-11-05",0.2091,0.2113,0.207,0.207,780894.0],["1981-11-06",0.207,0.2091,0.207,0.207,136421.0],["1981-11-09",0.207,0.207,0.207,0.207,620952.0],["1981-11-10",0.207,0.2091,0.207,0.2091,155238.0],["1981-11-11",0.2091,0.2091,0.207,0.207,202280.0],["1981-11-12",0.207,0.207,0.207,0.207,84675.0],["1981-11-13",0.207,0.207,0.207,0.207,84675.0],["1981-11-16",0.207,0.2091,0.207,0.207,456305.0],["1981-11-17",0.207,0.2091,0.207,0.2091,263434.0],["1981-11-18",0.2091,0.2091,0.2091,0.2091,268138.0],["1981-11-19",0.2091,0.2113,0.2091,0.2091,174055.0],["1981-11-20",0.2091,0.2091,0.2091,0.2091,197576.0],["1981-11-23",0.2091,0.2091,0.2091,0.2091,150534.0],["1981-11-24",0.1707,0.1707,0.1664,0.1707,1495929.0],["1981-11-25",0.1707,0.1707,0.1664,0.1664,503347.0],["1981-11-27",0.1664,0.1707,0.1664,0.1686,94084.0],["1981-11-30",0.1686,0.1728,0.1643,0.1728,423376.0],["1981-12-01",0.1707,0.1707,0.1686,0.1686,258730.0],["1981-12-02",0.1686,0.1707,0.1686,0.1707,37633.0],["1981-12-03",0.1707,0.1707,0.1686,0.1707,108196.0],["1981-12-04",0.1707,0.1707,0.1686,0.1686,18817.0],["1981-12-07",0.1686,0.1686,0.1686,0.1686,37633.0],["1981-12-08",0.1686,0.1686,0.1686,0.1686,4704.0],["1981-12-09",0.1686,0.1686,0.1686,0.1686,150534.0],["1981-12-10",0.1686,0.1707,0.1686,0.1686,65859.0],["1981-12-11",0.1686,0.1707,0.1643,0.1664,122309.0],["1981-12-14",0.1664,0.1664,0.1622,0.1622,98788.0],["1981-12-15",0.1643,0.1664,0.1643,0.1664,51746.0],["1981-12-16",0.1664,0.1664,0.1579,0.1579,183463.0],["1981-12-17",0.1579,0.16,0.1579,0.16,174055.0],["1981-12-18",0.16,0.16,0.1494,0.1536,159942.0],["1981-12-21",0.1515,0.1515,0.1494,0.1494,141125.0],["1981-12-22",0.1494,0.1494,0.1387,0.1472,357518.0],["1981-12-23",0.1472,0.1494,0.1451,0.1451,178759.0],["1981-12-24",0.1472,0.1494,0.1472,0.1494,89379.0],["1981-12-28",0.1494,0.1515,0.1494,0.1515,103492.0],["1981-12-29",0.1515,0.1515,0.1472,0.1472,296363.0],["1981-12-30",0.1472,0.1472,0.1451,0.1451,192871.0],["1981-12-31",0.1451,0.1472,0.143,0.143,258730.0],["1982-01-04",0.143,0.1451,0.1387,0.1387,230505.0],["1982-01-05",0.1366,0.1366,0.128,0.128,291659.0],["1982-01-06",0.1302,0.1323,0.1302,0.1323,122309.0],["1982-01-07",0.1323,0.1366,0.1323,0.1366,178759.0],["1982-01-08",0.1387,0.143,0.1387,0.143,206984.0],["1982-01-11",0.143,0.143,0.1344,0.1344,249322.0],["1982-01-12",0.1344,0.1344,0.1344,0.1344,9408.0],["1982-01-13",0.1344,0.1344,0.1195,0.1195,305772.0],["1982-01-14",0.1174,0.1174,0.111,0.1131,489235.0],["1982-01-15",0.1131,0.1131,0.1131,0.1131,141125.0],["1982-01-18",0.111,0.111,0.1003,0.1024,1975756.0],["1982-01-19",0.1024,0.1046,0.1024,0.1024,291659.0],["1982-01-20",0.1024,0.1046,0.1003,0.1024,202280.0],["1982-01-21",0.1003,0.1003,0.096,0.096,249322.0],["1982-01-22",0.096,0.0982,0.096,0.0982,286955.0],["1982-01-25",0.0982,0.1003,0.096,0.1003,371630.0],["1982-01-26",0.1003,0.1024,0.1003,0.1024,79971.0],["1982-01-27",0.1024,0.1024,0.0982,0.0982,192871.0],["1982-01-28",0.0982,0.1003,0.0939,0.0939,475122.0],["1982-01-29",0.0939,0.1046,0.0939,0.1003,366926.0],["1982-02-01",0.1003,0.1024,0.1003,0.1003,98788.0],["1982-02-02",0.1003,0.1003,0.1003,0.1003,164646.0],["1982-02-03",0.1003,0.1003,0.1003,0.1003,14113.0],["1982-02-04",0.1003,0.1024,0.1003,0.1003,79971.0],["1982-02-05",0.1003,0.1003,0.0982,0.1003,155238.0],["1982-02-08",0.1003,0.1003,0.096,0.0982,206984.0],["1982-02-09",0.0982,0.0982,0.096,0.0982,117604.0],["1982-02-10",0.0982,0.0982,0.0982,0.0982,42338.0],["1982-02-11",0.1003,0.1024,0.1003,0.1003,418672.0],["1982-02-12",0.1003,0.1024,0.1003,0.1003,79971.0],["1982-02-16",0.1003,0.1046,0.1003,0.1046,56450.0],["1982-02-17",0.1067,0.1067,0.1067,0.1067,51746.0],["1982-02-18",0.1088,0.1152,0.1088,0.1152,296363.0],["1982-02-19",0.1152,0.1195,0.1152,0.1174,526868.0],["1982-02-22",0.1174,0.1238,0.1152,0.1152,437489.0],["1982-02-23",0.1152,0.1195,0.1131,0.1174,174055.0],["1982-02-24",0.1174,0.1195,0.1152,0.1152,94084.0],["1982-02-25",0.1152,0.1174,0.1152,0.1152,103492.0],["1982-02-26",0.1152,0.1152,0.1131,0.1152,51746.0],["1982-03-01",0.1152,0.1152,0.1131,0.1152,174055.0],["1982-03-02",0.1152,0.1174,0.1131,0.1131,37633.0],["1982-03-03",0.1131,0.1131,0.1088,0.1088,89379.0],["1982-03-04",0.1088,0.1088,0.1046,0.1046,225801.0],["1982-03-05",0.1046,0.1046,0.1003,0.1003,70563.0],["1982-03-08",0.1003,0.1024,0.096,0.1024,136421.0],["1982-03-09",0.1003,0.1003,0.096,0.1003,155238.0],["1982-03-10",0.1003,0.1003,0.0939,0.1003,155238.0],["1982-03-11",0.1003,0.1003,0.0982,0.0982,103492.0],["1982-03-12",0.0982,0.0982,0.096,0.0982,51746.0],["1982-03-15",0.0982,0.0982,0.0982,0.0982,42338.0],["1982-03-16",0.1003,0.1046,0.1003,0.1046,89379.0],["1982-03-17",0.1003,0.1003,0.0982,0.0982,65859.0],["1982-03-18",0.0982,0.1003,0.096,0.1003,65859.0],["1982-03-19",0.1024,0.1024,0.1024,0.1024,42338.0],["1982-03-22",0.1024,0.1067,0.1024,0.1067,84675.0],["1982-03-23",0.1067,0.1088,0.1067,0.1067,141125.0],["1982-03-24",0.1067,0.1088,0.1067,0.1088,47042.0],["1982-03-25",0.1088,0.1088,0.1067,0.1067,51746.0],["1982-03-26",0.1067,0.1067,0.1067,0.1067,117604.0],["1982-03-29",0.1067,0.1067,0.1046,0.1067,70563.0],["1982-03-30",0.1088,0.1088,0.1088,0.1088,9408.0],["1982-03-31",0.1067,0.1067,0.1067,0.1067,4704.0],["1982-04-01",0.1067,0.1067,0.1046,0.1046,65859.0],["1982-04-02",0.1046,0.1067,0.1024,0.1067,272842.0],["1982-04-05",0.1067,0.1067,0.1067,0.1067,9408.0],["1982-04-06",0.1067,0.1067,0.1067,0.1067,4704.0],["1982-04-07",0.1067,0.1067,0.1046,0.1067,141125.0],["1982-04-08",0.1067,0.1088,0.1067,0.1067,94084.0],["1982-04-12",0.1067,0.1067,0.1067,0.1067,18817.0],["1982-04-13",0.1067,0.1067,0.1067,0.1067,51746.0],["1982-04-14",0.1088,0.1088,0.1088,0.1088,65859.0],["1982-04-15",0.111,0.111,0.111,0.111,56450.0],["1982-04-16",0.111,0.111,0.1088,0.111,42338.0],["1982-04-19",0.111,0.1152,0.111,0.1152,192871.0],["1982-04-20",0.1174,0.1174,0.1174,0.1174,150534.0],["1982-04-21",0.1174,0.1174,0.1174,0.1174,150534.0],["1982-04-22",0.1174,0.1216,0.1174,0.1216,268138.0],["1982-04-23",0.1238,0.1302,0.1238,0.128,230505.0],["1982-04-26",0.128,0.1302,0.128,0.1302,305772.0],["1982-04-27",0.1302,0.1302,0.128,0.128,61154.0],["1982-04-28",0.128,0.128,0.128,0.128,23521.0],["1982-04-29",0.1259,0.1259,0.1174,0.1195,178759.0],["1982-04-30",0.1195,0.1195,0.1131,0.1152,348109.0],["1982-05-03",0.1174,0.1174,0.1174,0.1174,94084.0],["1982-05-04",0.1174,0.1195,0.1174,0.1195,65859.0],["1982-05-05",0.1195,0.1216,0.1174,0.1174,112900.0],["1982-05-06",0.1174,0.1195,0.1174,0.1174,23521.0],["1982-05-07",0.1174,0.1195,0.1174,0.1174,197576.0],["1982-05-10",0.1174,0.1216,0.1174,0.1174,70563.0],["1982-05-11",0.1174,0.1174,0.1174,0.1174,145830.0],["1982-05-12",0.1174,0.1195,0.1174,0.1174,14113.0],["1982-05-13",0.1174,0.1174,0.1174,0.1174,0.0],["1982-05-14",0.1195,0.1195,0.1195,0.1195,65859.0],["1982-05-17",0.1195,0.1195,0.1195,0.1195,155238.0],["1982-05-18",0.1174,0.1174,0.1174,0.1174,4704.0],["1982-05-19",0.1174,0.1195,0.1174,0.1195,150534.0],["1982-05-20",0.1195,0.1195,0.1174,0.1174,32929.0],["1982-05-21",0.1174,0.1174,0.1174,0.1174,122309.0],["1982-05-24",0.1174,0.1174,0.1174,0.1174,23521.0],["1982-05-25",0.1174,0.1174,0.1152,0.1152,37633.0],["1982-05-26",0.1152,0.1174,0.1152,0.1152,127013.0],["1982-05-27",0.1152,0.1152,0.111,0.111,136421.0],["1982-05-28",0.111,0.111,0.111,0.111,9408.0],["1982-06-01",0.111,0.111,0.1088,0.1088,32929.0],["1982-06-02",0.1088,0.111,0.1067,0.1067,51746.0],["1982-06-03",0.1067,0.1088,0.1067,0.1067,89379.0],["1982-06-04",0.1046,0.1046,0.1024,0.1046,155238.0],["1982-06-07",0.1024,0.1024,0.1003,0.1003,127013.0],["1982-06-08",0.1003,0.1003,0.1003,0.1003,23521.0],["1982-06-09",0.0982,0.0982,0.0982,0.0982,4704.0],["1982-06-10",0.096,0.096,0.096,0.096,28225.0],["1982-06-11",0.096,0.096,0.096,0.096,23521.0],["1982-06-14",0.0982,0.0982,0.0982,0.0982,23521.0],["1982-06-15",0.0982,0.0982,0.096,0.096,32929.0],["1982-06-16",0.096,0.096,0.0896,0.0896,192871.0],["1982-06-17",0.0918,0.0939,0.0918,0.0939,37633.0],["1982-06-18",0.0939,0.096,0.0939,0.096,9408.0],["1982-06-21",0.096,0.1003,0.096,0.0982,28225.0],["1982-06-22",0.0982,0.1003,0.0982,0.1003,51746.0],["1982-06-23",0.1024,0.1024,0.1024,0.1024,4704.0],["1982-06-24",0.1024,0.1152,0.1024,0.1131,249322.0],["1982-06-25",0.1131,0.1131,0.1131,0.1131,14113.0],["1982-06-28",0.1131,0.1131,0.1067,0.1067,56450.0],["1982-06-29",0.1067,0.1088,0.1024,0.1024,47042.0],["1982-06-30",0.1024,0.1024,0.1024,0.1024,4704.0],["1982-07-01",0.1024,0.1024,0.1003,0.1003,32929.0],["1982-07-02",0.1003,0.1003,0.1003,0.1003,0.0],["1982-07-06",0.1003,0.1003,0.1003,0.1003,14113.0],["1982-07-07",0.1003,0.1003,0.1003,0.1003,23521.0],["1982-07-08",0.1003,0.1088,0.1003,0.1088,216392.0],["1982-07-09",0.1088,0.111,0.1024,0.1024,112900.0],["1982-07-12",0.1046,0.1088,0.1046,0.1046,75267.0],["1982-07-13",0.1046,0.1046,0.1046,0.1046,0.0],["1982-07-14",0.1046,0.1046,0.1046,0.1046,9408.0],["1982-07-15",0.1046,0.1067,0.1046,0.1067,37633.0],["1982-07-16",0.1067,0.1067,0.1046,0.1067,28225.0],["1982-07-19",0.1067,0.1067,0.1046,0.1067,37633.0],["1982-07-20",0.1046,0.1046,0.1046,0.1046,14113.0],["1982-07-21",0.1067,0.1067,0.1067,0.1067,4704.0],["1982-07-22",0.1067,0.1067,0.1046,0.1067,37633.0],["1982-07-23",0.1067,0.1067,0.1067,0.1067,0.0],["1982-07-26",0.1024,0.1024,0.1003,0.1003,70563.0],["1982-07-27",0.1024,0.1024,0.1024,0.1024,70563.0],["1982-07-28",0.1024,0.1024,0.0982,0.0982,70563.0],["1982-07-29",0.0982,0.0982,0.096,0.096,136421.0],["1982-07-30",0.096,0.0982,0.096,0.096,42338.0],["1982-08-02",0.096,0.0982,0.096,0.096,206984.0],["1982-08-03",0.096,0.096,0.096,0.096,28225.0],["1982-08-04",0.096,0.0982,0.0918,0.0918,112900.0],["1982-08-05",0.0918,0.0939,0.0896,0.0939,70563.0],["1982-08-06",0.0918,0.0918,0.0896,0.0896,192871.0],["1982-08-09",0.0875,0.0875,0.0875,0.0875,61154.0],["1982-08-10",0.0896,0.0939,0.0896,0.0939,333997.0],["1982-08-11",0.0939,0.0939,0.0896,0.0896,51746.0],["1982-08-12",0.0896,0.0896,0.0875,0.0875,23521.0],["1982-08-13",0.0875,0.0875,0.0854,0.0854,225801.0],["1982-08-16",0.0875,0.0939,0.0875,0.0918,649177.0],["1982-08-17",0.0918,0.0918,0.0854,0.0896,385743.0],["1982-08-18",0.0918,0.0939,0.0918,0.0918,127013.0],["1982-08-19",0.0918,0.0918,0.0896,0.0896,32929.0],["1982-08-20",0.0896,0.0918,0.0854,0.0918,183463.0],["1982-08-23",0.0896,0.0896,0.0896,0.0896,51746.0],["1982-08-24",0.0896,0.0918,0.0896,0.0896,61154.0],["1982-08-25",0.0918,0.0939,0.0918,0.0918,136421.0],["1982-08-26",0.0918,0.0939,0.0918,0.0939,197576.0],["1982-08-27",0.096,0.1024,0.096,0.1003,390447.0],["1982-08-30",0.1003,0.1024,0.096,0.1003,159942.0],["1982-08-31",0.1024,0.1046,0.1024,0.1024,183463.0],["1982-09-01",0.1003,0.1003,0.0982,0.1003,70563.0],["1982-09-02",0.1024,0.1046,0.1024,0.1024,51746.0],["1982-09-03",0.1024,0.1046,0.1003,0.1003,98788.0],["1982-09-07",0.1003,0.1003,0.0982,0.1003,42338.0],["1982-09-08",0.1003,0.1003,0.0918,0.0918,305772.0],["1982-09-09",0.0918,0.0918,0.0918,0.0918,145830.0],["1982-09-10",0.0918,0.0939,0.0918,0.0918,136421.0],["1982-09-13",0.0939,0.0939,0.0939,0.0939,61154.0],["1982-09-14",0.0939,0.0939,0.0918,0.0918,357518.0],["1982-09-15",0.0939,0.0939,0.0939,0.0939,89379.0],["1982-09-16",0.096,0.1024,0.096,0.0982,545685.0],["1982-09-17",0.0982,0.1003,0.096,0.1003,188167.0],["1982-09-20",0.1003,0.1003,0.0982,0.0982,70563.0],["1982-09-21",0.0982,0.0982,0.0982,0.0982,150534.0],["1982-09-22",0.0982,0.1003,0.096,0.096,159942.0],["1982-09-23",0.0939,0.0939,0.0939,0.0939,206984.0],["1982-09-24",0.0939,0.096,0.0939,0.096,112900.0],["1982-09-27",0.096,0.096,0.0939,0.096,14113.0],["1982-09-28",0.096,0.096,0.0939,0.0939,51746.0],["1982-09-29",0.0939,0.096,0.0918,0.0939,272842.0],["1982-09-30",0.0939,0.0939,0.0918,0.0939,150534.0],["1982-10-01",0.0918,0.0918,0.0896,0.0896,37633.0],["1982-10-04",0.0896,0.0896,0.0896,0.0896,141125.0],["1982-10-05",0.0896,0.0918,0.0896,0.0896,47042.0],["1982-10-06",0.0896,0.0918,0.0896,0.0918,94084.0],["1982-10-07",0.0918,0.0939,0.0918,0.0918,197576.0],["1982-10-08",0.0918,0.0939,0.0896,0.0918,291659.0],["1982-10-11",0.0939,0.096,0.0939,0.096,103492.0],["1982-10-12",0.096,0.096,0.0918,0.0918,202280.0],["1982-10-13",0.0939,0.096,0.0939,0.096,258730.0],["1982-10-14",0.096,0.096,0.0939,0.096,329293.0],["1982-10-15",0.096,0.096,0.0918,0.0939,159942.0],["1982-10-18",0.096,0.1067,0.096,0.1067,1331283.0],["1982-10-19",0.1088,0.1152,0.1088,0.1088,874977.0],["1982-10-20",0.111,0.1131,0.111,0.1131,329293.0],["1982-10-21",0.1131,0.1131,0.1046,0.1067,230505.0],["1982-10-22",0.1067,0.1088,0.1003,0.1003,409264.0],["1982-10-25",0.1003,0.1067,0.1003,0.1003,202280.0],["1982-10-26",0.0982,0.0982,0.0918,0.0939,442193.0],["1982-10-27",0.096,0.0982,0.096,0.0982,329293.0],["1982-10-28",0.0982,0.0982,0.096,0.0982,127013.0],["1982-10-29",0.0982,0.1046,0.0982,0.1024,197576.0],["1982-11-01",0.1024,0.1046,0.1024,0.1046,89379.0],["1982-11-02",0.1046,0.1088,0.1024,0.1088,108196.0],["1982-11-03",0.111,0.1152,0.111,0.1131,691514.0],["1982-11-04",0.1131,0.1152,0.111,0.111,536277.0],["1982-11-05",0.111,0.1152,0.1046,0.1131,329293.0],["1982-11-08",0.1131,0.1259,0.111,0.1259,1439479.0],["1982-11-09",0.128,0.143,0.128,0.1387,3015379.0],["1982-11-10",0.1387,0.1494,0.1344,0.1366,2036910.0],["1982-11-11",0.1366,0.1387,0.1366,0.1366,1025511.0],["1982-11-12",0.1366,0.1408,0.1344,0.1366,700923.0],["1982-11-15",0.1366,0.1387,0.1238,0.1366,747965.0],["1982-11-16",0.1344,0.1344,0.1259,0.128,329293.0],["1982-11-17",0.1302,0.1344,0.1302,0.1344,56450.0],["1982-11-18",0.1344,0.1344,0.1323,0.1323,32929.0],["1982-11-19",0.1323,0.1323,0.128,0.128,75267.0],["1982-11-22",0.128,0.1302,0.1238,0.1238,174055.0],["1982-11-23",0.1238,0.1366,0.1238,0.1366,696219.0],["1982-11-24",0.1366,0.1387,0.1302,0.1344,870273.0],["1982-11-26",0.1323,0.1323,0.128,0.128,37633.0],["1982-11-29",0.128,0.1302,0.1259,0.1302,145830.0],["1982-11-30",0.1302,0.1344,0.1302,0.1344,75267.0],["1982-12-01",0.1344,0.1366,0.1302,0.1302,310476.0],["1982-12-02",0.1302,0.1302,0.128,0.1302,98788.0],["1982-12-03",0.128,0.128,0.1238,0.1238,141125.0],["1982-12-06",0.1238,0.128,0.1216,0.128,272842.0],["1982-12-07",0.128,0.128,0.1238,0.1238,390447.0],["1982-12-08",0.1238,0.1259,0.1195,0.1195,258730.0],["1982-12-09",0.1195,0.1238,0.1195,0.1195,136421.0],["1982-12-10",0.1195,0.1216,0.1195,0.1195,89379.0],["1982-12-13",0.1195,0.1216,0.1195,0.1195,211688.0],["1982-12-14",0.1195,0.1216,0.1195,0.1195,47042.0],["1982-12-15",0.1195,0.1195,0.1131,0.1152,244617.0],["1982-12-16",0.1152,0.1238,0.1152,0.1216,268138.0],["1982-12-17",0.1259,0.1302,0.1259,0.128,362222.0],["1982-12-20",0.128,0.1323,0.1259,0.1259,127013.0],["1982-12-21",0.1259,0.128,0.1216,0.128,150534.0],["1982-12-22",0.128,0.1302,0.1259,0.128,127013.0],["1982-12-23",0.1259,0.1259,0.1238,0.1259,70563.0],["1982-12-27",0.1259,0.128,0.1259,0.1259,42338.0],["1982-12-28",0.1259,0.1259,0.1174,0.1174,206984.0],["1982-12-29",0.1195,0.1216,0.1195,0.1216,188167.0],["1982-12-30",0.1216,0.1259,0.1216,0.1259,230505.0],["1982-12-31",0.1259,0.128,0.1259,0.1259,136421.0],["1983-01-03",0.1259,0.128,0.1259,0.1259,136421.0],["1983-01-04",0.1259,0.128,0.1238,0.128,103492.0],["1983-01-05",0.128,0.1302,0.128,0.1302,159942.0],["1983-01-06",0.1302,0.1344,0.128,0.1344,221096.0],["1983-01-07",0.1344,0.1344,0.1323,0.1344,404559.0],["1983-01-10",0.1344,0.1366,0.1323,0.1344,263434.0],["1983-01-11",0.1344,0.1387,0.1344,0.1366,286955.0],["1983-01-12",0.1366,0.1387,0.1366,0.1387,296363.0],["1983-01-13",0.1387,0.1387,0.1366,0.1387,56450.0],["1983-01-14",0.1387,0.1387,0.1366,0.1366,192871.0],["1983-01-17",0.1387,0.1451,0.1387,0.1451,686810.0],["1983-01-18",0.1451,0.1472,0.1366,0.1408,239913.0],["1983-01-19",0.1408,0.1451,0.1366,0.1366,291659.0],["1983-01-20",0.1387,0.1408,0.1387,0.1408,108196.0],["1983-01-21",0.1408,0.1408,0.1387,0.1387,206984.0],["1983-01-24",0.1344,0.1344,0.1302,0.1302,239913.0],["1983-01-25",0.1302,0.1344,0.1302,0.1344,42338.0],["1983-01-26",0.1323,0.1323,0.128,0.128,249322.0],["1983-01-27",0.1302,0.1408,0.1302,0.1408,174055.0],["1983-01-28",0.1408,0.143,0.1387,0.1408,159942.0],["1983-01-31",0.1408,0.1451,0.1344,0.1451,329293.0],["1983-02-01",0.1451,0.1451,0.1366,0.1366,484531.0],["1983-02-02",0.1366,0.1408,0.1302,0.1366,286955.0],["1983-02-03",0.1366,0.143,0.1366,0.143,79971.0],["1983-02-04",0.1451,0.1494,0.1451,0.1451,268138.0],["1983-02-07",0.1494,0.1536,0.1494,0.1536,461010.0],["1983-02-08",0.1536,0.1622,0.1515,0.1558,512756.0],["1983-02-09",0.1558,0.1664,0.1515,0.1643,795006.0],["1983-02-10",0.1643,0.1728,0.1622,0.1728,682106.0],["1983-02-11",0.1728,0.1814,0.1728,0.1792,846752.0],["1983-02-14",0.1771,0.1771,0.1728,0.175,211688.0],["1983-02-15",0.175,0.1771,0.1707,0.1728,550389.0],["1983-02-16",0.1728,0.1728,0.1664,0.1728,635064.0],["1983-02-17",0.1728,0.1878,0.1728,0.1878,1561788.0],["1983-02-18",0.1878,0.1985,0.1856,0.1963,1345395.0],["1983-02-22",0.192,0.192,0.1814,0.1814,371630.0],["1983-02-23",0.1814,0.1835,0.1792,0.1814,381039.0],["1983-02-24",0.1814,0.1878,0.1771,0.1878,512756.0],["1983-02-25",0.1878,0.1942,0.1792,0.1899,484531.0],["1983-02-28",0.1878,0.1878,0.1835,0.1856,98788.0],["1983-03-01",0.1856,0.1878,0.1814,0.1814,315180.0],["1983-03-02",0.1814,0.1835,0.1728,0.175,371630.0],["1983-03-03",0.175,0.1814,0.1728,0.1792,611543.0],["1983-03-04",0.1792,0.1835,0.1771,0.1792,437489.0],["1983-03-07",0.1792,0.1878,0.1771,0.1878,362222.0],["1983-03-08",0.1878,0.1942,0.1856,0.1878,639768.0],["1983-03-09",0.1878,0.1942,0.1835,0.1942,799711.0],["1983-03-10",0.192,0.192,0.1878,0.1878,324588.0],["1983-03-11",0.1878,0.1963,0.1814,0.1963,437489.0],["1983-03-14",0.1942,0.1942,0.1814,0.1878,545685.0],["1983-03-15",0.1856,0.1856,0.1835,0.1856,559797.0],["1983-03-16",0.1814,0.1814,0.1771,0.1792,790302.0],["1983-03-17",0.1792,0.1792,0.175,0.1792,461010.0],["1983-03-18",0.1792,0.1835,0.1771,0.1792,747965.0],["1983-03-21",0.1792,0.1792,0.175,0.1771,635064.0],["1983-03-22",0.175,0.175,0.1728,0.1728,597431.0],["1983-03-23",0.1728,0.175,0.1686,0.175,522164.0],["1983-03-24",0.175,0.1856,0.175,0.1835,1063145.0],["1983-03-25",0.1835,0.1835,0.1792,0.1792,409264.0],["1983-03-28",0.1792,0.1792,0.1728,0.1771,282251.0],["1983-03-29",0.1771,0.1771,0.175,0.1771,183463.0],["1983-03-30",0.1771,0.1878,0.1771,0.1856,559797.0],["1983-03-31",0.1856,0.1878,0.175,0.175,503347.0],["1983-04-04",0.175,0.1856,0.175,0.1856,366926.0],["1983-04-05",0.1856,0.1878,0.1856,0.1856,254026.0],["1983-04-06",0.1856,0.1878,0.1835,0.1835,333997.0],["1983-04-07",0.1835,0.1856,0.1814,0.1814,216392.0],["1983-04-08",0.1814,0.1835,0.175,0.1792,178759.0],["1983-04-11",0.1792,0.1792,0.175,0.175,155238.0],["1983-04-12",0.175,0.1771,0.1707,0.1728,112900.0],["1983-04-13",0.1728,0.1728,0.1664,0.1686,249322.0],["1983-04-14",0.1686,0.1707,0.16,0.1686,357518.0],["1983-04-15",0.1686,0.1707,0.1664,0.1707,150534.0],["1983-04-18",0.1707,0.1728,0.1707,0.1728,197576.0],["1983-04-19",0.1728,0.1792,0.1707,0.1728,268138.0],["1983-04-20",0.1728,0.1792,0.1728,0.1728,357518.0],["1983-04-21",0.1728,0.175,0.1728,0.175,70563.0],["1983-04-22",0.1771,0.1792,0.1771,0.1771,216392.0],["1983-04-25",0.175,0.175,0.1707,0.1728,159942.0],["1983-04-26",0.1728,0.175,0.1707,0.1728,461010.0],["1983-04-27",0.1728,0.1728,0.1707,0.1728,98788.0],["1983-04-28",0.1728,0.1728,0.1643,0.1707,249322.0],["1983-04-29",0.1707,0.1707,0.1643,0.1643,89379.0],["1983-05-02",0.1643,0.1664,0.1643,0.1664,89379.0],["1983-05-03",0.1643,0.1643,0.1622,0.1622,164646.0],["1983-05-04",0.1643,0.1707,0.1643,0.1686,117604.0],["1983-05-05",0.1686,0.1728,0.1686,0.1728,131717.0],["1983-05-06",0.1728,0.192,0.1686,0.1856,954949.0],["1983-05-09",0.1878,0.1963,0.1878,0.1963,602135.0],["1983-05-10",0.1963,0.1963,0.192,0.1963,555093.0],["1983-05-11",0.1963,0.1963,0.1878,0.1878,366926.0],["1983-05-12",0.1878,0.1942,0.1878,0.192,202280.0],["1983-05-13",0.192,0.192,0.1878,0.1899,145830.0],["1983-05-16",0.1878,0.1878,0.1856,0.1856,112900.0],["1983-05-17",0.1856,0.1878,0.1856,0.1878,131717.0],["1983-05-18",0.1878,0.1899,0.1835,0.1835,145830.0],["1983-05-19",0.1835,0.1878,0.1771,0.1878,272842.0],["1983-05-20",0.1878,0.2049,0.1878,0.2027,1223087.0],["1983-05-23",0.1985,0.1985,0.1942,0.1985,155238.0],["1983-05-24",0.1963,0.1963,0.1942,0.1942,84675.0],["1983-05-25",0.1942,0.2027,0.1899,0.1942,291659.0],["1983-05-26",0.1942,0.2006,0.1878,0.1963,310476.0],["1983-05-27",0.1963,0.1963,0.1878,0.1942,202280.0],["1983-05-31",0.1942,0.1985,0.1942,0.1963,352813.0],["1983-06-01",0.1963,0.1963,0.1878,0.1878,159942.0],["1983-06-02",0.1856,0.1856,0.1814,0.1814,362222.0],["1983-06-03",0.1835,0.1942,0.1835,0.1899,451601.0],["1983-06-06",0.192,0.1963,0.192,0.1963,390447.0],["1983-06-07",0.1963,0.2027,0.1942,0.2006,649177.0],["1983-06-08",0.2006,0.2177,0.1942,0.2177,1199566.0],["1983-06-09",0.2177,0.2198,0.207,0.207,512756.0],["1983-06-10",0.207,0.2134,0.207,0.2091,451601.0],["1983-06-13",0.2091,0.2134,0.2049,0.2049,385743.0],["1983-06-14",0.2049,0.2113,0.2027,0.2091,216392.0],["1983-06-15",0.2091,0.2113,0.2027,0.2049,451601.0],["1983-06-16",0.2027,0.2027,0.1963,0.1963,188167.0],["1983-06-17",0.1985,0.2006,0.1985,0.2006,70563.0],["1983-06-20",0.2006,0.2027,0.1985,0.2006,211688.0],["1983-06-21",0.2006,0.2091,0.2006,0.2091,211688.0],["1983-06-22",0.2091,0.2091,0.2006,0.2006,164646.0],["1983-06-23",0.1985,0.1985,0.1963,0.1963,211688.0],["1983-06-24",0.1963,0.1963,0.1963,0.1963,51746.0],["1983-06-27",0.1963,0.1963,0.1835,0.1856,296363.0],["1983-06-28",0.1835,0.1835,0.1771,0.1792,244617.0],["1983-06-29",0.1792,0.1814,0.1771,0.1814,103492.0],["1983-06-30",0.1814,0.1899,0.175,0.1899,145830.0],["1983-07-01",0.1899,0.192,0.1899,0.1899,56450.0],["1983-07-05",0.1899,0.192,0.1878,0.1899,51746.0],["1983-07-06",0.1899,0.1963,0.1878,0.1942,94084.0],["1983-07-07",0.1942,0.1963,0.1942,0.1942,75267.0],["1983-07-08",0.1942,0.1985,0.192,0.1963,103492.0],["1983-07-11",0.2049,0.2091,0.2049,0.2049,268138.0],["1983-07-12",0.2049,0.207,0.2006,0.2006,89379.0],["1983-07-13",0.1963,0.1963,0.192,0.1963,141125.0],["1983-07-14",0.1963,0.207,0.1899,0.2006,569206.0],["1983-07-15",0.2006,0.2027,0.1963,0.1963,61154.0],["1983-07-18",0.1942,0.1942,0.192,0.1942,254026.0],["1983-07-19",0.1942,0.2006,0.192,0.2006,230505.0],["1983-07-20",0.2006,0.2027,0.2006,0.2006,122309.0],["1983-07-21",0.2006,0.2027,0.1963,0.1963,202280.0],["1983-07-22",0.1942,0.1942,0.1899,0.1899,131717.0],["1983-07-25",0.192,0.1942,0.192,0.1942,94084.0],["1983-07-26",0.1942,0.2006,0.1942,0.1963,192871.0],["1983-07-27",0.1963,0.1963,0.192,0.192,141125.0],["1983-07-28",0.192,0.192,0.1878,0.1899,211688.0],["1983-07-29",0.1899,0.1899,0.1878,0.1878,188167.0],["1983-08-01",0.1878,0.1899,0.1856,0.1899,131717.0],["1983-08-02",0.1899,0.1963,0.1899,0.1942,272842.0],["1983-08-03",0.1942,0.1963,0.1899,0.1899,150534.0],["1983-08-04",0.1899,0.192,0.1856,0.1856,277547.0],["1983-08-05",0.1963,0.2219,0.1963,0.2155,1397141.0],["1983-08-08",0.2155,0.2155,0.207,0.2091,597431.0],["1983-08-09",0.2091,0.2091,0.2006,0.2091,418672.0],["1983-08-10",0.2091,0.2091,0.207,0.2091,112900.0],["1983-08-11",0.2091,0.2091,0.2049,0.2091,108196.0],["1983-08-12",0.2113,0.2198,0.2113,0.2198,413968.0],["1983-08-15",0.2198,0.2198,0.2155,0.2177,79971.0],["1983-08-16",0.2177,0.2198,0.2113,0.2134,286955.0],["1983-08-17",0.2113,0.2113,0.2049,0.2049,65859.0],["1983-08-18",0.2049,0.2113,0.2049,0.2049,221096.0],["1983-08-19",0.2027,0.2027,0.192,0.1942,178759.0],["1983-08-22",0.1942,0.2049,0.1899,0.192,272842.0],["1983-08-23",0.192,0.2027,0.192,0.2027,103492.0],["1983-08-24",0.1985,0.1985,0.1942,0.1963,56450.0],["1983-08-25",0.1963,0.1963,0.1878,0.1963,94084.0],["1983-08-26",0.1963,0.1963,0.1963,0.1963,23521.0],["1983-08-29",0.1963,0.1985,0.1942,0.1942,70563.0],["1983-08-30",0.192,0.192,0.1878,0.1878,28225.0],["1983-08-31",0.1835,0.1835,0.1814,0.1814,70563.0],["1983-09-01",0.1814,0.1835,0.1814,0.1814,98788.0],["1983-09-02",0.1835,0.1856,0.1835,0.1835,51746.0],["1983-09-06",0.1835,0.1942,0.1792,0.1792,206984.0],["1983-09-07",0.1792,0.1792,0.1771,0.1771,47042.0],["1983-09-08",0.1771,0.1771,0.1771,0.1771,117604.0],["1983-09-09",0.1771,0.1792,0.1771,0.1771,98788.0],["1983-09-12",0.1771,0.1792,0.1771,0.1792,65859.0],["1983-09-13",0.1771,0.1771,0.175,0.175,18817.0],["1983-09-14",0.175,0.175,0.1707,0.1707,136421.0],["1983-09-15",0.1707,0.1707,0.1558,0.1643,206984.0],["1983-09-16",0.1643,0.1686,0.1643,0.1686,23521.0],["1983-09-19",0.1664,0.1664,0.1622,0.1643,127013.0],["1983-09-20",0.1643,0.1686,0.1643,0.1664,202280.0],["1983-09-21",0.1664,0.1686,0.1664,0.1664,79971.0],["1983-09-22",0.1686,0.1835,0.1686,0.1835,221096.0],["1983-09-23",0.1835,0.1856,0.1814,0.1814,70563.0],["1983-09-26",0.1814,0.1835,0.175,0.1835,221096.0],["1983-09-27",0.1814,0.1814,0.1686,0.1686,159942.0],["1983-09-28",0.1686,0.1728,0.1643,0.1728,89379.0],["1983-09-29",0.1728,0.175,0.1707,0.1707,23521.0],["1983-09-30",0.1686,0.1686,0.1686,0.1686,9408.0],["1983-10-03",0.1686,0.1686,0.1664,0.1686,28225.0],["1983-10-04",0.1664,0.1664,0.1579,0.1579,164646.0],["1983-10-05",0.1579,0.1771,0.1579,0.1771,286955.0],["1983-10-06",0.1814,0.1878,0.1814,0.1878,559797.0],["1983-10-07",0.1856,0.1856,0.1835,0.1856,98788.0],["1983-10-10",0.1856,0.1856,0.1814,0.1835,51746.0],["1983-10-11",0.1835,0.1856,0.1814,0.1814,47042.0],["1983-10-12",0.1814,0.1814,0.1707,0.1792,131717.0],["1983-10-13",0.1792,0.1814,0.175,0.175,235209.0],["1983-10-14",0.175,0.1792,0.1686,0.175,183463.0],["1983-10-17",0.1707,0.1707,0.1686,0.1707,70563.0],["1983-10-18",0.1707,0.1728,0.1686,0.1728,37633.0],["1983-10-19",0.1728,0.1792,0.1707,0.1771,206984.0],["1983-10-20",0.1771,0.1792,0.1728,0.1792,108196.0],["1983-10-21",0.1792,0.1792,0.1707,0.1792,141125.0],["1983-10-24",0.1771,0.1771,0.1728,0.1771,150534.0],["1983-10-25",0.1771,0.1792,0.175,0.1771,249322.0],["1983-10-26",0.175,0.175,0.1664,0.175,174055.0],["1983-10-27",0.1707,0.1707,0.1707,0.1707,56450.0],["1983-10-28",0.1664,0.1664,0.1579,0.16,75267.0],["1983-10-31",0.16,0.1622,0.1579,0.1579,117604.0],["1983-11-01",0.1558,0.1558,0.1558,0.1558,9408.0],["1983-11-02",0.1558,0.1579,0.1536,0.1579,127013.0],["1983-11-03",0.1558,0.1558,0.1494,0.1494,211688.0],["1983-11-04",0.1472,0.1472,0.1323,0.1387,277547.0],["1983-11-07",0.1387,0.1494,0.1323,0.143,465714.0],["1983-11-08",0.143,0.143,0.1408,0.143,51746.0],["1983-11-09",0.143,0.143,0.1408,0.1408,56450.0],["1983-11-10",0.1408,0.143,0.1366,0.143,155238.0],["1983-11-11",0.1451,0.1494,0.1451,0.1494,94084.0],["1983-11-14",0.1494,0.1536,0.1494,0.1515,112900.0],["1983-11-15",0.1515,0.1536,0.1472,0.1515,89379.0],["1983-11-16",0.1536,0.1558,0.1536,0.1558,32929.0],["1983-11-17",0.1558,0.1579,0.1558,0.1558,79971.0],["1983-11-18",0.1536,0.1536,0.1536,0.1536,37633.0],["1983-11-21",0.1515,0.1515,0.1515,0.1515,9408.0],["1983-11-22",0.1515,0.1536,0.1515,0.1515,108196.0],["1983-11-23",0.1515,0.1536,0.1515,0.1515,84675.0],["1983-11-25",0.1515,0.1515,0.1494,0.1494,56450.0],["1983-11-28",0.1494,0.1536,0.1494,0.1515,174055.0],["1983-11-29",0.1536,0.1558,0.1536,0.1536,183463.0],["1983-11-30",0.1579,0.1664,0.1579,0.1643,286955.0],["1983-12-01",0.1643,0.1643,0.1622,0.1622,98788.0],["1983-12-02",0.1643,0.1664,0.1643,0.1643,117604.0],["1983-12-05",0.1622,0.1622,0.1579,0.16,395151.0],["1983-12-06",0.1622,0.1686,0.1622,0.1686,108196.0],["1983-12-07",0.1686,0.1835,0.1664,0.1835,545685.0],["1983-12-08",0.1835,0.192,0.1771,0.1856,790302.0],["1983-12-09",0.1856,0.1856,0.1792,0.1835,197576.0],["1983-12-12",0.1814,0.1814,0.175,0.175,32929.0],["1983-12-13",0.175,0.1835,0.1728,0.1814,145830.0],["1983-12-14",0.1792,0.1792,0.175,0.175,32929.0],["1983-12-15",0.175,0.1771,0.175,0.175,37633.0],["1983-12-16",0.1771,0.1814,0.1771,0.1814,141125.0],["1983-12-19",0.1814,0.1835,0.1686,0.1707,197576.0],["1983-12-20",0.1686,0.1686,0.1686,0.1686,14113.0],["1983-12-21",0.1664,0.1664,0.1643,0.1643,192871.0],["1983-12-22",0.1643,0.1643,0.16,0.1622,169350.0],["1983-12-23",0.16,0.16,0.1579,0.1579,84675.0],["1983-12-27",0.1558,0.1558,0.1536,0.1536,131717.0],["1983-12-28",0.1536,0.1536,0.1494,0.1536,395151.0],["1983-12-29",0.1515,0.1515,0.1494,0.1515,150534.0],["1983-12-30",0.1515,0.1515,0.1494,0.1494,550389.0],["1984-01-03",0.1515,0.16,0.1515,0.16,230505.0],["1984-01-04",0.1622,0.1707,0.1622,0.1686,150534.0],["1984-01-05",0.1707,0.175,0.1707,0.1728,235209.0],["1984-01-06",0.1707,0.1707,0.1664,0.1686,131717.0],["1984-01-09",0.1686,0.1728,0.1686,0.1728,117604.0],["1984-01-10",0.1728,0.1728,0.1664,0.1664,70563.0],["1984-01-11",0.1664,0.1686,0.1664,0.1686,51746.0],["1984-01-12",0.1686,0.1707,0.1664,0.1707,122309.0],["1984-01-13",0.1707,0.1707,0.1686,0.1707,211688.0],["1984-01-16",0.1707,0.1835,0.1707,0.1835,230505.0],["1984-01-17",0.1835,0.1942,0.1707,0.192,1265424.0],["1984-01-18",0.192,0.1942,0.1856,0.1942,333997.0],["1984-01-19",0.1942,0.2027,0.1878,0.1985,1303058.0],["1984-01-20",0.1985,0.2027,0.192,0.2006,484531.0],["1984-01-23",0.2006,0.2113,0.1963,0.2113,1194862.0],["1984-01-24",0.207,0.207,0.2006,0.2049,653881.0],["1984-01-25",0.2049,0.2134,0.1985,0.207,795006.0],["1984-01-26",0.207,0.2113,0.2049,0.2091,677402.0],["1984-01-27",0.2091,0.2113,0.2049,0.2113,319884.0],["1984-01-30",0.2113,0.2113,0.1942,0.207,738556.0],["1984-01-31",0.207,0.207,0.1985,0.2049,329293.0],["1984-02-01",0.2049,0.2049,0.1963,0.2027,169350.0],["1984-02-02",0.2027,0.2049,0.1899,0.1985,470418.0],["1984-02-03",0.1985,0.1985,0.1835,0.1835,333997.0],["1984-02-06",0.1835,0.1856,0.1814,0.1856,174055.0],["1984-02-07",0.1856,0.1878,0.1792,0.1792,286955.0],["1984-02-08",0.1792,0.1856,0.1792,0.1814,211688.0],["1984-02-09",0.175,0.175,0.1686,0.1707,606839.0],["1984-02-10",0.1686,0.1686,0.1643,0.1686,277547.0],["1984-02-13",0.1664,0.1664,0.1622,0.1622,56450.0],["1984-02-14",0.16,0.16,0.1536,0.1536,268138.0],["1984-02-15",0.1579,0.1643,0.1579,0.1622,164646.0],["1984-02-16",0.1622,0.1643,0.1579,0.16,117604.0],["1984-02-17",0.16,0.1622,0.1515,0.1515,503347.0],["1984-02-21",0.1515,0.1558,0.1494,0.1515,230505.0],["1984-02-22",0.1515,0.1536,0.1515,0.1536,56450.0],["1984-02-23",0.1536,0.1536,0.1408,0.1451,635064.0],["1984-02-24",0.1451,0.1558,0.1451,0.1515,390447.0],["1984-02-27",0.1515,0.16,0.1515,0.1515,277547.0],["1984-02-28",0.1515,0.1536,0.1515,0.1536,183463.0],["1984-02-29",0.1536,0.16,0.1536,0.16,178759.0],["1984-03-01",0.16,0.1664,0.16,0.1664,197576.0],["1984-03-02",0.1664,0.1771,0.1664,0.1771,254026.0],["1984-03-05",0.1771,0.1771,0.1707,0.1707,159942.0],["1984-03-06",0.1707,0.1728,0.1707,0.1707,286955.0],["1984-03-07",0.1707,0.1707,0.1707,0.1707,0.0],["1984-03-08",0.1707,0.1707,0.1686,0.1686,178759.0],["1984-03-09",0.1686,0.1686,0.1664,0.1686,122309.0],["1984-03-12",0.1664,0.1664,0.1664,0.1664,65859.0],["1984-03-13",0.1664,0.1686,0.1664,0.1686,47042.0],["1984-03-14",0.1686,0.1686,0.1664,0.1686,23521.0],["1984-03-15",0.1686,0.1686,0.1664,0.1664,28225.0],["1984-03-16",0.1664,0.1664,0.1664,0.1664,56450.0],["1984-03-19",0.1664,0.1686,0.1664,0.1664,84675.0],["1984-03-20",0.1664,0.1664,0.1664,0.1664,98788.0],["1984-03-21",0.1664,0.1664,0.16,0.16,159942.0],["1984-03-22",0.1579,0.1579,0.1579,0.1579,14113.0],["1984-03-23",0.1579,0.16,0.1558,0.16,61154.0],["1984-03-26",0.16,0.1622,0.1558,0.1558,84675.0],["1984-03-27",0.1558,0.1579,0.1558,0.1579,94084.0],["1984-03-28",0.1558,0.1558,0.1558,0.1558,14113.0],["1984-03-29",0.1558,0.1579,0.1536,0.1558,159942.0],["1984-03-30",0.1558,0.1558,0.1536,0.1558,89379.0],["1984-04-02",0.1558,0.1707,0.1536,0.1707,254026.0],["1984-04-03",0.1664,0.1664,0.1622,0.1643,244617.0],["1984-04-04",0.1643,0.1643,0.1643,0.1643,9408.0],["1984-04-05",0.1643,0.1664,0.16,0.16,159942.0],["1984-04-06",0.16,0.16,0.1536,0.1536,75267.0],["1984-04-09",0.1536,0.1536,0.1515,0.1515,206984.0],["1984-04-10",0.1515,0.1536,0.1515,0.1515,56450.0],["1984-04-11",0.1515,0.1515,0.1494,0.1494,127013.0],["1984-04-12",0.1494,0.1494,0.1451,0.1472,84675.0],["1984-04-13",0.1472,0.1472,0.1451,0.1472,75267.0],["1984-04-16",0.1472,0.1494,0.1451,0.1472,202280.0],["1984-04-17",0.1494,0.1515,0.1494,0.1515,42338.0],["1984-04-18",0.1515,0.16,0.1515,0.1579,244617.0],["1984-04-19",0.1579,0.16,0.1579,0.1579,61154.0],["1984-04-23",0.1579,0.1579,0.1579,0.1579,47042.0],["1984-04-24",0.1579,0.1579,0.1536,0.1536,94084.0],["1984-04-25",0.1579,0.16,0.1579,0.16,117604.0],["1984-04-26",0.16,0.1622,0.1579,0.16,150534.0],["1984-04-27",0.1579,0.1579,0.1579,0.1579,108196.0],["1984-04-30",0.1558,0.1558,0.1558,0.1558,14113.0],["1984-05-01",0.1558,0.1558,0.1536,0.1558,84675.0],["1984-05-02",0.1558,0.1558,0.1536,0.1558,65859.0],["1984-05-03",0.1558,0.1558,0.1536,0.1558,103492.0],["1984-05-04",0.1536,0.1536,0.1536,0.1536,56450.0],["1984-05-07",0.1515,0.1515,0.1515,0.1515,18817.0],["1984-05-08",0.1494,0.1494,0.1494,0.1494,28225.0],["1984-05-09",0.1494,0.1494,0.143,0.1494,98788.0],["1984-05-10",0.1494,0.1515,0.1494,0.1515,56450.0],["1984-05-11",0.1515,0.1515,0.1494,0.1494,94084.0],["1984-05-14",0.1472,0.1472,0.1451,0.1451,14113.0],["1984-05-15",0.1451,0.1451,0.1451,0.1451,9408.0],["1984-05-16",0.1451,0.1451,0.1387,0.1387,178759.0],["1984-05-17",0.1387,0.143,0.1387,0.143,84675.0],["1984-05-18",0.143,0.143,0.1408,0.1408,112900.0],["1984-05-21",0.1451,0.1622,0.1451,0.1536,564502.0],["1984-05-22",0.1536,0.1558,0.1451,0.1472,437489.0],["1984-05-23",0.1472,0.1494,0.1451,0.1494,508051.0],["1984-05-24",0.1494,0.1494,0.1472,0.1494,371630.0],["1984-05-25",0.1494,0.1494,0.1472,0.1494,89379.0],["1984-05-29",0.1494,0.1494,0.143,0.143,272842.0],["1984-05-30",0.143,0.1472,0.1344,0.1472,305772.0],["1984-05-31",0.1494,0.1515,0.1494,0.1494,94084.0],["1984-06-01",0.1494,0.16,0.1472,0.16,258730.0],["1984-06-04",0.16,0.1622,0.16,0.16,98788.0],["1984-06-05",0.16,0.1643,0.1558,0.1558,296363.0],["1984-06-06",0.1558,0.1558,0.1515,0.1515,84675.0],["1984-06-07",0.1515,0.1558,0.1515,0.1515,136421.0],["1984-06-08",0.1515,0.1515,0.1494,0.1515,108196.0],["1984-06-11",0.1515,0.1515,0.1472,0.1472,409264.0],["1984-06-12",0.1472,0.1472,0.1451,0.1451,75267.0],["1984-06-13",0.1472,0.1494,0.1472,0.1472,249322.0],["1984-06-14",0.1472,0.1515,0.1451,0.1515,206984.0],["1984-06-15",0.1515,0.1515,0.1451,0.1472,141125.0],["1984-06-18",0.1451,0.1451,0.1451,0.1451,32929.0],["1984-06-19",0.1472,0.1494,0.1472,0.1494,37633.0],["1984-06-20",0.1494,0.1558,0.1472,0.1558,70563.0],["1984-06-21",0.1558,0.1558,0.1536,0.1536,197576.0],["1984-06-22",0.1536,0.1558,0.1536,0.1536,155238.0],["1984-06-25",0.1536,0.1558,0.1536,0.1536,103492.0],["1984-06-26",0.1515,0.1515,0.1451,0.1451,75267.0],["1984-06-27",0.1451,0.1472,0.143,0.1451,84675.0],["1984-06-28",0.1451,0.1472,0.143,0.1472,28225.0],["1984-06-29",0.1494,0.1536,0.1494,0.1536,141125.0],["1984-07-02",0.1536,0.1536,0.1515,0.1536,136421.0],["1984-07-03",0.1536,0.1536,0.1515,0.1536,65859.0],["1984-07-05",0.1536,0.1536,0.1515,0.1536,84675.0],["1984-07-06",0.1536,0.1536,0.1515,0.1536,79971.0],["1984-07-09",0.1536,0.1536,0.1536,0.1536,112900.0],["1984-07-10",0.1536,0.16,0.1536,0.16,352813.0],["1984-07-11",0.16,0.175,0.1579,0.1707,1034920.0],["1984-07-12",0.1728,0.175,0.1728,0.175,451601.0],["1984-07-13",0.1728,0.1728,0.1664,0.1707,183463.0],["1984-07-16",0.1686,0.1686,0.1664,0.1686,230505.0],["1984-07-17",0.1686,0.1707,0.1686,0.1707,108196.0],["1984-07-18",0.1707,0.1728,0.1707,0.1728,127013.0],["1984-07-19",0.1707,0.1707,0.1707,0.1707,174055.0],["1984-07-20",0.1707,0.1707,0.1686,0.1707,145830.0],["1984-07-23",0.1686,0.1686,0.1643,0.1643,79971.0],["1984-07-24",0.1643,0.1686,0.16,0.1686,136421.0],["1984-07-25",0.1664,0.1664,0.1664,0.1664,4704.0],["1984-07-26",0.1643,0.1643,0.1579,0.1643,131717.0],["1984-07-27",0.1643,0.1664,0.1622,0.1664,51746.0],["1984-07-30",0.1643,0.1643,0.1579,0.16,122309.0],["1984-07-31",0.16,0.16,0.1579,0.16,23521.0],["1984-08-01",0.1622,0.1664,0.1622,0.1643,465714.0],["1984-08-02",0.1664,0.1686,0.1664,0.1686,216392.0],["1984-08-03",0.1707,0.175,0.1707,0.175,319884.0],["1984-08-06",0.175,0.1792,0.175,0.1771,221096.0],["1984-08-07",0.1728,0.1728,0.1707,0.1728,65859.0],["1984-08-08",0.1728,0.1728,0.1707,0.1707,89379.0],["1984-08-09",0.1686,0.1686,0.16,0.1686,263434.0],["1984-08-10",0.1664,0.1664,0.1643,0.1643,65859.0],["1984-08-13",0.1643,0.1664,0.1622,0.1664,70563.0],["1984-08-14",0.1643,0.1643,0.1622,0.1622,103492.0],["1984-08-15",0.1622,0.1622,0.16,0.16,37633.0],["1984-08-16",0.16,0.16,0.1579,0.1579,84675.0],["1984-08-17",0.1579,0.1622,0.1579,0.1579,277547.0],["1984-08-20",0.16,0.1622,0.16,0.16,89379.0],["1984-08-21",0.1728,0.192,0.1728,0.192,2544961.0],["1984-08-22",0.192,0.2049,0.1899,0.1942,1735842.0],["1984-08-23",0.1942,0.2027,0.1942,0.2006,686810.0],["1984-08-24",0.2027,0.2155,0.2027,0.207,1533563.0],["1984-08-27",0.2091,0.2113,0.2091,0.2091,352813.0],["1984-08-28",0.2091,0.2113,0.207,0.2113,197576.0],["1984-08-29",0.2113,0.2113,0.2027,0.2027,738556.0],["1984-08-30",0.2027,0.2027,0.1985,0.1985,479826.0],["1984-08-31",0.1985,0.2262,0.1985,0.2262,1966347.0],["1984-09-04",0.2198,0.2198,0.2113,0.2155,578614.0],["1984-09-05",0.2155,0.2198,0.2113,0.2198,399855.0],["1984-09-06",0.2198,0.2198,0.2177,0.2177,239913.0],["1984-09-07",0.2177,0.2198,0.2113,0.2155,286955.0],["1984-09-10",0.2155,0.2155,0.2113,0.2113,131717.0],["1984-09-11",0.2134,0.2198,0.2134,0.2134,484531.0],["1984-09-12",0.2134,0.2155,0.2091,0.2091,282251.0],["1984-09-13",0.2113,0.2177,0.2113,0.2177,268138.0],["1984-09-14",0.2177,0.2198,0.2134,0.2134,254026.0],["1984-09-17",0.2134,0.2177,0.2113,0.2155,230505.0],["1984-09-18",0.2155,0.2155,0.2113,0.2134,131717.0],["1984-09-19",0.2134,0.2134,0.2113,0.2113,79971.0],["1984-09-20",0.2113,0.2113,0.2091,0.2113,37633.0],["1984-09-21",0.2113,0.2155,0.2091,0.2155,484531.0],["1984-09-24",0.2155,0.2155,0.2134,0.2134,61154.0],["1984-09-25",0.2134,0.2155,0.2134,0.2134,197576.0],["1984-09-26",0.2134,0.2177,0.2134,0.2155,225801.0],["1984-09-27",0.2155,0.2155,0.2134,0.2134,103492.0],["1984-09-28",0.2134,0.2155,0.2134,0.2134,122309.0],["1984-10-01",0.2134,0.2155,0.2091,0.2113,244617.0],["1984-10-02",0.2113,0.2155,0.2091,0.2091,174055.0],["1984-10-03",0.2091,0.2113,0.207,0.2113,136421.0],["1984-10-04",0.2049,0.2049,0.192,0.2049,578614.0],["1984-10-05",0.2049,0.207,0.2006,0.207,159942.0],["1984-10-08",0.2049,0.2049,0.2027,0.2049,51746.0],["1984-10-09",0.2049,0.2049,0.1942,0.1963,103492.0],["1984-10-10",0.1963,0.1985,0.192,0.1963,65859.0],["1984-10-11",0.1963,0.2027,0.192,0.1942,174055.0],["1984-10-12",0.1942,0.1963,0.1899,0.1899,225801.0],["1984-10-15",0.1963,0.2049,0.1963,0.2049,315180.0],["1984-10-16",0.2049,0.207,0.2049,0.2049,79971.0],["1984-10-17",0.2049,0.207,0.1963,0.1985,150534.0],["1984-10-18",0.1963,0.1963,0.1856,0.1963,286955.0],["1984-10-19",0.2006,0.2113,0.2006,0.207,263434.0],["1984-10-22",0.207,0.2091,0.2049,0.207,108196.0],["1984-10-23",0.207,0.2091,0.207,0.207,61154.0],["1984-10-24",0.207,0.2155,0.207,0.2091,216392.0],["1984-10-25",0.2091,0.2091,0.207,0.207,70563.0],["1984-10-26",0.207,0.2091,0.2006,0.2091,84675.0],["1984-10-29",0.2091,0.2091,0.207,0.2091,108196.0],["1984-10-30",0.2091,0.2091,0.207,0.2091,56450.0],["1984-10-31",0.2091,0.2091,0.2027,0.2049,70563.0],["1984-11-01",0.2049,0.2049,0.2006,0.2006,79971.0],["1984-11-02",0.2027,0.2049,0.2027,0.2027,103492.0],["1984-11-05",0.2027,0.2049,0.2027,0.2027,28225.0],["1984-11-06",0.2027,0.2049,0.2027,0.2049,28225.0],["1984-11-07",0.207,0.2113,0.207,0.2113,169350.0],["1984-11-08",0.2113,0.2113,0.207,0.207,159942.0],["1984-11-09",0.207,0.2091,0.207,0.207,18817.0],["1984-11-12",0.207,0.2134,0.2049,0.2134,164646.0],["1984-11-13",0.2134,0.2134,0.2113,0.2113,56450.0],["1984-11-14",0.2091,0.2091,0.2091,0.2091,9408.0],["1984-11-15",0.2091,0.2113,0.2049,0.207,89379.0],["1984-11-16",0.207,0.2091,0.2027,0.2027,47042.0],["1984-11-19",0.2027,0.2049,0.2006,0.2006,131717.0],["1984-11-20",0.2006,0.2027,0.1963,0.1963,108196.0],["1984-11-21",0.1963,0.1963,0.1963,0.1963,136421.0],["1984-11-23",0.1985,0.2027,0.1985,0.2006,89379.0],["1984-11-26",0.2006,0.207,0.2006,0.2049,79971.0],["1984-11-27",0.2049,0.2113,0.2049,0.2091,70563.0],["1984-11-28",0.2091,0.2134,0.2091,0.2134,211688.0],["1984-11-29",0.2134,0.2134,0.207,0.2134,183463.0],["1984-11-30",0.2134,0.2134,0.2049,0.207,155238.0],["1984-12-03",0.2027,0.2027,0.2006,0.2027,103492.0],["1984-12-04",0.2027,0.2027,0.1942,0.1963,84675.0],["1984-12-05",0.1942,0.1942,0.1835,0.1835,103492.0],["1984-12-06",0.1835,0.1899,0.1707,0.1771,390447.0],["1984-12-07",0.1771,0.1792,0.1728,0.1792,150534.0],["1984-12-10",0.1792,0.1835,0.175,0.1835,94084.0],["1984-12-11",0.1835,0.1856,0.1835,0.1835,23521.0],["1984-12-12",0.1835,0.1899,0.1835,0.1899,112900.0],["1984-12-13",0.1899,0.1942,0.1899,0.192,211688.0],["1984-12-14",0.192,0.1985,0.192,0.1985,103492.0],["1984-12-17",0.1985,0.2027,0.1985,0.1985,79971.0],["1984-12-18",0.1985,0.2049,0.1985,0.2006,366926.0],["1984-12-19",0.1985,0.1985,0.192,0.192,263434.0],["1984-12-20",0.192,0.1985,0.1899,0.1899,221096.0],["1984-12-21",0.1856,0.1856,0.1835,0.1856,56450.0],["1984-12-24",0.1856,0.1878,0.1835,0.1878,23521.0],["1984-12-26",0.1878,0.1899,0.1856,0.1878,239913.0],["1984-12-27",0.1878,0.1899,0.1856,0.1856,23521.0],["1984-12-28",0.1856,0.1856,0.1814,0.1835,56450.0],["1984-12-31",0.1835,0.1899,0.1835,0.1899,94084.0],["1985-01-02",0.1899,0.1963,0.1878,0.1878,65859.0],["1985-01-03",0.1878,0.1878,0.1878,0.1878,0.0],["1985-01-04",0.1856,0.1856,0.1835,0.1835,18817.0],["1985-01-07",0.1856,0.192,0.1856,0.192,235209.0],["1985-01-08",0.192,0.192,0.1856,0.1899,131717.0],["1985-01-09",0.192,0.1963,0.192,0.1963,98788.0],["1985-01-10",0.2006,0.2049,0.2006,0.2049,249322.0],["1985-01-11",0.2049,0.2134,0.2049,0.2134,235209.0],["1985-01-14",0.2134,0.2155,0.2091,0.2113,244617.0],["1985-01-15",0.2113,0.2134,0.207,0.2091,155238.0],["1985-01-16",0.2049,0.2049,0.2006,0.2006,155238.0],["1985-01-17",0.2006,0.2049,0.2006,0.2006,127013.0],["1985-01-18",0.2006,0.2049,0.2006,0.2006,301068.0],["1985-01-21",0.2006,0.2113,0.2006,0.2113,268138.0],["1985-01-22",0.2113,0.2134,0.207,0.207,145830.0],["1985-01-23",0.207,0.2219,0.207,0.2198,413968.0],["1985-01-24",0.2198,0.2283,0.2155,0.2155,1251312.0],["1985-01-25",0.2155,0.2155,0.2113,0.2155,263434.0],["1985-01-28",0.2155,0.2155,0.2113,0.2113,310476.0],["1985-01-29",0.2113,0.2347,0.2113,0.2305,747965.0],["1985-01-30",0.2305,0.2369,0.2219,0.2219,1453592.0],["1985-01-31",0.2219,0.2369,0.2198,0.2347,1011399.0],["1985-02-01",0.2347,0.2369,0.2262,0.2305,682106.0],["1985-02-04",0.2305,0.2347,0.2262,0.2305,272842.0],["1985-02-05",0.2305,0.2305,0.2219,0.2262,399855.0],["1985-02-06",0.2262,0.2305,0.2262,0.2262,244617.0],["1985-02-07",0.2283,0.2539,0.2283,0.2475,1839334.0],["1985-02-08",0.2475,0.2603,0.2411,0.2582,1011399.0],["1985-02-11",0.2561,0.2561,0.2433,0.2561,733852.0],["1985-02-12",0.2561,0.2625,0.2518,0.2603,526868.0],["1985-02-13",0.2603,0.2646,0.2518,0.2646,545685.0],["1985-02-14",0.2646,0.2646,0.2539,0.2582,301068.0],["1985-02-15",0.2582,0.2582,0.2518,0.2582,333997.0],["1985-02-19",0.2561,0.2561,0.2539,0.2539,98788.0],["1985-02-20",0.2539,0.2625,0.2518,0.2603,545685.0],["1985-02-21",0.2603,0.2689,0.2518,0.2603,827936.0],["1985-02-22",0.2603,0.2603,0.2539,0.2561,517460.0],["1985-02-25",0.2561,0.2582,0.2518,0.2582,225801.0],["1985-02-26",0.2603,0.2625,0.2603,0.2603,263434.0],["1985-02-27",0.2625,0.2667,0.2625,0.2646,291659.0],["1985-02-28",0.2646,0.2646,0.2625,0.2646,197576.0],["1985-03-01",0.2646,0.2667,0.2582,0.2667,352813.0],["1985-03-04",0.2667,0.2731,0.2625,0.2731,884386.0],["1985-03-05",0.2731,0.2795,0.2646,0.2795,540981.0],["1985-03-06",0.2795,0.2838,0.2689,0.2838,940836.0],["1985-03-07",0.2838,0.2838,0.2774,0.2838,672698.0],["1985-03-08",0.2817,0.2817,0.2774,0.2817,512756.0],["1985-03-11",0.2817,0.2817,0.271,0.2817,315180.0],["1985-03-12",0.2795,0.2795,0.2731,0.2795,230505.0],["1985-03-13",0.2753,0.2753,0.2667,0.2667,202280.0],["1985-03-14",0.2667,0.2817,0.2561,0.2817,602135.0],["1985-03-15",0.2817,0.2838,0.2774,0.2838,437489.0],["1985-03-18",0.2795,0.2795,0.271,0.2774,202280.0],["1985-03-19",0.2774,0.2817,0.2667,0.2817,254026.0],["1985-03-20",0.2817,0.2859,0.2774,0.2774,324588.0],["1985-03-21",0.2774,0.2817,0.2753,0.2795,301068.0],["1985-03-22",0.2774,0.2774,0.2689,0.2731,315180.0],["1985-03-25",0.2689,0.2689,0.2603,0.2603,159942.0],["1985-03-26",0.2582,0.2582,0.2518,0.2582,291659.0],["1985-03-27",0.2582,0.2582,0.2539,0.2539,677402.0],["1985-03-28",0.2539,0.271,0.2539,0.2646,1684096.0],["1985-03-29",0.2646,0.2689,0.2625,0.2625,98788.0],["1985-04-01",0.2625,0.2795,0.2561,0.2795,493939.0],["1985-04-02",0.2795,0.2795,0.271,0.271,145830.0],["1985-04-03",0.271,0.2731,0.2625,0.2689,178759.0],["1985-04-04",0.2689,0.2731,0.2625,0.271,197576.0],["1985-04-08",0.271,0.2753,0.2625,0.2625,131717.0],["1985-04-09",0.2625,0.271,0.2625,0.271,188167.0],["1985-04-10",0.271,0.271,0.2625,0.2625,206984.0],["1985-04-11",0.2625,0.2646,0.2625,0.2646,70563.0],["1985-04-12",0.2625,0.2625,0.2625,0.2625,4704.0],["1985-04-15",0.2667,0.2667,0.2667,0.2667,51746.0],["1985-04-16",0.2667,0.2689,0.2625,0.2689,42338.0],["1985-04-17",0.2689,0.2689,0.2582,0.2689,235209.0],["1985-04-18",0.2667,0.2667,0.2625,0.2646,89379.0],["1985-04-19",0.2667,0.2774,0.2667,0.2753,611543.0],["1985-04-22",0.2753,0.2753,0.2646,0.2646,404559.0],["1985-04-23",0.2646,0.2774,0.2646,0.2774,832640.0],["1985-04-24",0.2774,0.2817,0.2753,0.2774,286955.0],["1985-04-25",0.2774,0.2902,0.2731,0.2838,1387733.0],["1985-04-26",0.2838,0.2881,0.2774,0.2838,418672.0],["1985-04-29",0.2838,0.2881,0.2838,0.2881,766781.0],["1985-04-30",0.2881,0.2881,0.2817,0.2881,771486.0],["1985-05-01",0.2881,0.2923,0.2859,0.2902,898498.0],["1985-05-02",0.2881,0.2881,0.2817,0.2817,470418.0],["1985-05-03",0.2795,0.2795,0.2731,0.2774,188167.0],["1985-05-06",0.2774,0.2795,0.271,0.271,239913.0],["1985-05-07",0.271,0.2753,0.2603,0.2731,366926.0],["1985-05-08",0.2731,0.2753,0.271,0.271,103492.0],["1985-05-09",0.2667,0.2667,0.2625,0.2667,235209.0],["1985-05-10",0.2689,0.2753,0.2689,0.2689,348109.0],["1985-05-13",0.2689,0.2731,0.2667,0.2689,343405.0],["1985-05-14",0.2689,0.2731,0.2689,0.2731,108196.0],["1985-05-15",0.2731,0.2774,0.271,0.2774,150534.0],["1985-05-16",0.2774,0.2838,0.2731,0.2838,216392.0],["1985-05-17",0.2838,0.2859,0.2795,0.2859,338701.0],["1985-05-20",0.2859,0.2966,0.2859,0.2923,1147820.0],["1985-05-21",0.2923,0.2945,0.2881,0.2923,922019.0],["1985-05-22",0.2902,0.2902,0.2881,0.2902,103492.0],["1985-05-23",0.2881,0.2881,0.2838,0.2881,192871.0],["1985-05-24",0.2881,0.2966,0.2859,0.2966,282251.0],["1985-05-28",0.2966,0.2987,0.2923,0.2923,319884.0],["1985-05-29",0.2923,0.2966,0.2881,0.2881,131717.0],["1985-05-30",0.2881,0.2902,0.2881,0.2881,70563.0],["1985-05-31",0.2881,0.2945,0.2881,0.2945,192871.0],["1985-06-03",0.2945,0.2966,0.2859,0.2881,310476.0],["1985-06-04",0.2881,0.2902,0.2859,0.2859,159942.0],["1985-06-05",0.2859,0.2902,0.2859,0.2881,122309.0],["1985-06-06",0.2881,0.2902,0.2795,0.2795,268138.0],["1985-06-07",0.2795,0.2859,0.2774,0.2817,159942.0],["1985-06-10",0.2817,0.2859,0.2817,0.2859,127013.0],["1985-06-11",0.2859,0.2881,0.2795,0.2838,169350.0],["1985-06-12",0.2817,0.2817,0.2731,0.2731,108196.0],["1985-06-13",0.2753,0.2795,0.2753,0.2774,117604.0],["1985-06-14",0.2774,0.2817,0.2753,0.2753,61154.0],["1985-06-17",0.2774,0.2795,0.2774,0.2795,79971.0],["1985-06-18",0.2795,0.2817,0.2731,0.2731,183463.0],["1985-06-19",0.2731,0.2774,0.2689,0.271,141125.0],["1985-06-20",0.271,0.2753,0.2689,0.2689,221096.0],["1985-06-21",0.2689,0.271,0.2689,0.2689,103492.0],["1985-06-24",0.271,0.2731,0.271,0.271,249322.0],["1985-06-25",0.271,0.2753,0.271,0.2731,141125.0],["1985-06-26",0.2731,0.2731,0.271,0.2731,127013.0],["1985-06-27",0.2731,0.2774,0.2625,0.2646,244617.0],["1985-06-28",0.2646,0.271,0.2646,0.2689,432785.0],["1985-07-01",0.2689,0.271,0.2667,0.271,164646.0],["1985-07-02",0.271,0.2838,0.271,0.2817,136421.0],["1985-07-03",0.2817,0.2817,0.2753,0.2753,84675.0],["1985-07-05",0.2753,0.2753,0.2753,0.2753,0.0],["1985-07-08",0.2753,0.2774,0.2753,0.2753,23521.0],["1985-07-09",0.2753,0.2795,0.271,0.2753,164646.0],["1985-07-10",0.2753,0.2774,0.2753,0.2774,145830.0],["1985-07-11",0.2795,0.2881,0.2795,0.2859,315180.0],["1985-07-12",0.2881,0.2966,0.2881,0.2923,804415.0],["1985-07-15",0.2923,0.2966,0.2902,0.2945,249322.0],["1985-07-16",0.2945,0.2945,0.2902,0.2902,743260.0],["1985-07-17",0.2902,0.2923,0.2881,0.2881,141125.0],["1985-07-18",0.2881,0.2902,0.2817,0.2817,192871.0],["1985-07-19",0.2817,0.2817,0.2731,0.2731,263434.0],["1985-07-22",0.271,0.271,0.2689,0.271,47042.0],["1985-07-23",0.271,0.271,0.2646,0.2646,413968.0],["1985-07-24",0.2646,0.2667,0.2433,0.2518,1006695.0],["1985-07-25",0.2539,0.2646,0.2539,0.2646,263434.0],["1985-07-26",0.2646,0.2689,0.2625,0.2689,192871.0],["1985-07-29",0.2689,0.2689,0.2625,0.2625,89379.0],["1985-07-30",0.2625,0.2625,0.2561,0.2625,117604.0],["1985-07-31",0.2625,0.2646,0.2603,0.2646,37633.0],["1985-08-01",0.2646,0.2689,0.2646,0.2689,51746.0],["1985-08-02",0.271,0.2774,0.271,0.2753,268138.0],["1985-08-05",0.2753,0.2753,0.271,0.271,141125.0],["1985-08-06",0.271,0.2731,0.2625,0.2625,235209.0],["1985-08-07",0.2625,0.2646,0.2625,0.2625,42338.0],["1985-08-08",0.2603,0.2603,0.2582,0.2582,28225.0],["1985-08-09",0.2582,0.2603,0.2497,0.2582,230505.0],["1985-08-12",0.2582,0.2582,0.2561,0.2582,131717.0],["1985-08-13",0.2561,0.2561,0.2518,0.2518,169350.0],["1985-08-14",0.2497,0.2497,0.2475,0.2475,75267.0],["1985-08-15",0.2475,0.2518,0.2411,0.2411,296363.0],["1985-08-16",0.2411,0.2411,0.2241,0.2241,235209.0],["1985-08-19",0.2241,0.2305,0.2177,0.2219,611543.0],["1985-08-20",0.2219,0.2454,0.2198,0.2454,611543.0],["1985-08-21",0.2454,0.2475,0.2433,0.2454,183463.0],["1985-08-22",0.2454,0.2518,0.2454,0.2497,456305.0],["1985-08-23",0.2497,0.2603,0.2497,0.2603,268138.0],["1985-08-26",0.2603,0.2603,0.2539,0.2539,178759.0],["1985-08-27",0.2539,0.2561,0.2497,0.2561,169350.0],["1985-08-28",0.2561,0.2603,0.2539,0.2561,376334.0],["1985-08-29",0.2539,0.2539,0.2518,0.2518,136421.0],["1985-08-30",0.2518,0.2518,0.2497,0.2497,75267.0],["1985-09-03",0.2475,0.2475,0.239,0.239,103492.0],["1985-09-04",0.239,0.2411,0.2326,0.2347,310476.0],["1985-09-05",0.2326,0.2326,0.2283,0.2283,84675.0],["1985-09-06",0.2283,0.2326,0.2241,0.2326,616248.0],["1985-09-09",0.2326,0.2347,0.2326,0.2326,98788.0],["1985-09-10",0.2326,0.2326,0.2305,0.2326,79971.0],["1985-09-11",0.2305,0.2305,0.2262,0.2283,65859.0],["1985-09-12",0.2262,0.2262,0.2262,0.2262,127013.0],["1985-09-13",0.2241,0.2241,0.2198,0.2219,188167.0],["1985-09-16",0.2198,0.2198,0.2134,0.2134,169350.0],["1985-09-17",0.2134,0.2155,0.2134,0.2134,112900.0],["1985-09-18",0.2134,0.2134,0.2049,0.2134,150534.0],["1985-09-19",0.2134,0.2283,0.2134,0.2219,333997.0],["1985-09-20",0.2198,0.2198,0.2155,0.2155,47042.0],["1985-09-23",0.2155,0.2177,0.2134,0.2155,117604.0],["1985-09-24",0.2155,0.2177,0.2134,0.2155,32929.0],["1985-09-25",0.2134,0.2134,0.207,0.207,84675.0],["1985-09-26",0.207,0.2091,0.2027,0.2049,249322.0],["1985-09-30",0.2049,0.2113,0.2049,0.2113,329293.0],["1985-10-01",0.2113,0.239,0.2091,0.2305,592727.0],["1985-10-02",0.2305,0.2369,0.2262,0.2283,235209.0],["1985-10-03",0.2283,0.2283,0.2198,0.2198,291659.0],["1985-10-04",0.2219,0.2219,0.2219,0.2219,23521.0],["1985-10-07",0.2219,0.2219,0.2219,0.2219,0.0],["1985-10-08",0.2219,0.2433,0.2219,0.2411,263434.0],["1985-10-09",0.239,0.239,0.239,0.239,47042.0],["1985-10-10",0.2347,0.2347,0.2326,0.2326,42338.0],["1985-10-11",0.2326,0.2347,0.2326,0.2347,51746.0],["1985-10-14",0.2347,0.2369,0.2347,0.2347,18817.0],["1985-10-15",0.2347,0.2369,0.2326,0.2326,32929.0],["1985-10-16",0.2326,0.2347,0.2326,0.2347,319884.0],["1985-10-17",0.2326,0.2326,0.2262,0.2305,79971.0],["1985-10-18",0.2305,0.2305,0.2283,0.2283,23521.0],["1985-10-21",0.2283,0.2283,0.2241,0.2283,23521.0],["1985-10-22",0.2262,0.2262,0.2241,0.2241,75267.0],["1985-10-23",0.2241,0.2283,0.2241,0.2262,155238.0],["1985-10-24",0.2262,0.2326,0.2262,0.2283,277547.0],["1985-10-25",0.2283,0.2326,0.2283,0.2326,89379.0],["1985-10-28",0.2305,0.2305,0.2262,0.2262,164646.0],["1985-10-29",0.2262,0.2347,0.2262,0.2347,84675.0],["1985-10-30",0.2347,0.2411,0.2347,0.239,305772.0],["1985-10-31",0.2369,0.2369,0.2326,0.2326,65859.0],["1985-11-01",0.2326,0.2369,0.2262,0.2369,112900.0],["1985-11-04",0.2369,0.239,0.2347,0.2369,28225.0],["1985-11-05",0.2347,0.2347,0.2347,0.2347,18817.0],["1985-11-06",0.2347,0.2369,0.2347,0.2369,47042.0],["1985-11-07",0.2369,0.239,0.2262,0.239,376334.0],["1985-11-08",0.239,0.2411,0.2369,0.239,117604.0],["1985-11-11",0.239,0.2411,0.2347,0.2411,592727.0],["1985-11-12",0.2411,0.2433,0.239,0.2411,343405.0],["1985-11-13",0.2411,0.2454,0.2411,0.2411,211688.0],["1985-11-14",0.2454,0.2454,0.2454,0.2454,150534.0],["1985-11-15",0.2454,0.2475,0.2411,0.2454,239913.0],["1985-11-18",0.2454,0.2497,0.2454,0.2475,324588.0],["1985-11-19",0.2475,0.2518,0.2433,0.2454,178759.0],["1985-11-20",0.2454,0.2497,0.2454,0.2475,51746.0],["1985-11-21",0.2475,0.2497,0.2454,0.2454,112900.0],["1985-11-22",0.2454,0.2518,0.2433,0.2518,498643.0],["1985-11-25",0.2518,0.2539,0.2497,0.2497,239913.0],["1985-11-26",0.2518,0.2625,0.2518,0.2561,188167.0],["1985-11-27",0.2561,0.2603,0.2561,0.2603,206984.0],["1985-11-29",0.2582,0.2582,0.2561,0.2561,28225.0],["1985-12-02",0.2561,0.2625,0.2518,0.2561,395151.0],["1985-12-03",0.2561,0.2625,0.2561,0.2625,70563.0],["1985-12-04",0.2625,0.2731,0.2625,0.271,315180.0],["1985-12-05",0.2731,0.2817,0.2731,0.2731,531572.0],["1985-12-06",0.271,0.271,0.2646,0.2667,329293.0],["1985-12-09",0.2667,0.2689,0.2561,0.2689,1072553.0],["1985-12-10",0.2667,0.2667,0.2625,0.2625,404559.0],["1985-12-11",0.2603,0.2603,0.2582,0.2603,98788.0],["1985-12-12",0.2603,0.2603,0.2561,0.2603,244617.0],["1985-12-13",0.2603,0.2625,0.2561,0.2603,169350.0],["1985-12-16",0.2603,0.2625,0.2561,0.2625,211688.0],["1985-12-17",0.2625,0.2625,0.2582,0.2582,70563.0],["1985-12-18",0.2582,0.2625,0.2539,0.2539,456305.0],["1985-12-19",0.2539,0.2582,0.2539,0.2582,202280.0],["1985-12-20",0.2582,0.2625,0.2582,0.2603,178759.0],["1985-12-23",0.2603,0.2625,0.2518,0.2518,1368916.0],["1985-12-24",0.2518,0.2561,0.2497,0.2561,61154.0],["1985-12-26",0.2603,0.2625,0.2603,0.2625,141125.0],["1985-12-27",0.2646,0.2689,0.2646,0.2689,296363.0],["1985-12-30",0.2689,0.2731,0.2667,0.271,174055.0],["1985-12-31",0.271,0.2753,0.2667,0.271,249322.0],["1986-01-02",0.2731,0.2774,0.2731,0.2753,211688.0],["1986-01-03",0.2753,0.2753,0.2731,0.2731,258730.0],["1986-01-06",0.2731,0.2774,0.271,0.2774,343405.0],["1986-01-07",0.2774,0.2817,0.2774,0.2817,263434.0],["1986-01-08",0.2817,0.2838,0.2817,0.2817,230505.0],["1986-01-09",0.2731,0.2731,0.2603,0.2603,357518.0],["1986-01-10",0.2646,0.271,0.2646,0.2646,145830.0],["1986-01-13",0.2646,0.271,0.2646,0.2689,79971.0],["1986-01-14",0.2689,0.2774,0.2689,0.2774,103492.0],["1986-01-15",0.2774,0.2817,0.2774,0.2817,164646.0],["1986-01-16",0.2817,0.2817,0.271,0.2795,169350.0],["1986-01-17",0.2795,0.2795,0.2774,0.2795,61154.0],["1986-01-20",0.2753,0.2753,0.2753,0.2753,18817.0],["1986-01-21",0.2753,0.2774,0.2731,0.2731,51746.0],["1986-01-22",0.2731,0.2731,0.2667,0.2667,150534.0],["1986-01-23",0.2667,0.271,0.2667,0.2667,56450.0],["1986-01-24",0.2667,0.2689,0.2646,0.2667,28225.0],["1986-01-27",0.2667,0.271,0.2646,0.2689,202280.0],["1986-01-28",0.2689,0.2689,0.2689,0.2689,4704.0],["1986-01-29",0.2689,0.2795,0.2689,0.2795,310476.0],["1986-01-30",0.2795,0.2881,0.2795,0.2795,404559.0],["1986-01-31",0.2795,0.2795,0.271,0.2774,150534.0],["1986-02-03",0.2795,0.2838,0.2795,0.2838,286955.0],["1986-02-04",0.2838,0.2902,0.2817,0.2838,785598.0],["1986-02-05",0.2838,0.2987,0.2838,0.2902,461010.0],["1986-02-06",0.2902,0.2966,0.2859,0.2966,456305.0],["1986-02-07",0.2966,0.2966,0.2902,0.2902,131717.0],["1986-02-10",0.2902,0.303,0.2902,0.2987,428080.0],["1986-02-11",0.2987,0.3009,0.2966,0.2987,258730.0],["1986-02-12",0.2987,0.3137,0.2987,0.3115,569206.0],["1986-02-13",0.3115,0.3158,0.3073,0.3158,503347.0],["1986-02-14",0.3158,0.3585,0.3137,0.3585,677402.0],["1986-02-18",0.3585,0.3606,0.3457,0.3606,1505338.0],["1986-02-19",0.3606,0.367,0.3585,0.367,813823.0],["1986-02-20",0.3692,0.4054,0.3692,0.4054,653881.0],["1986-02-21",0.4054,0.4054,0.3713,0.3884,1340691.0],["1986-02-24",0.3884,0.3884,0.3798,0.3841,475122.0],["1986-02-25",0.3841,0.3884,0.3841,0.3841,343405.0],["1986-02-26",0.3884,0.3969,0.3884,0.3969,282251.0],["1986-02-27",0.3969,0.4204,0.3948,0.4182,710331.0],["1986-02-28",0.4182,0.4204,0.4054,0.4076,437489.0],["1986-03-03",0.4097,0.4246,0.4097,0.4246,432785.0],["1986-03-04",0.4246,0.4268,0.414,0.414,526868.0],["1986-03-05",0.4161,0.4268,0.4161,0.4268,639768.0],["1986-03-06",0.431,0.4951,0.431,0.478,1303058.0],["1986-03-07",0.4716,0.4716,0.4566,0.4673,1811109.0],["1986-03-10",0.4673,0.4695,0.4588,0.4695,498643.0],["1986-03-11",0.4695,0.4737,0.4609,0.4737,272842.0],["1986-03-12",0.4759,0.4993,0.4759,0.4993,691514.0],["1986-03-13",0.4993,0.5036,0.4737,0.4737,743260.0],["1986-03-14",0.4737,0.5015,0.4566,0.4951,1547675.0],["1986-03-17",0.4951,0.5015,0.4737,0.4759,1510042.0],["1986-03-18",0.4759,0.4823,0.4759,0.4759,141125.0],["1986-03-19",0.4737,0.4737,0.4438,0.4481,842048.0],["1986-03-20",0.4481,0.4652,0.446,0.4652,432785.0],["1986-03-21",0.4695,0.4887,0.4695,0.478,879682.0],["1986-03-24",0.4759,0.4759,0.4652,0.4759,338701.0],["1986-03-25",0.4759,0.4759,0.4631,0.4631,211688.0],["1986-03-26",0.4609,0.4609,0.4502,0.4502,418672.0],["1986-03-27",0.4502,0.4716,0.4502,0.4673,526868.0],["1986-03-31",0.4673,0.4737,0.4673,0.4673,216392.0],["1986-04-01",0.4673,0.4695,0.4566,0.4609,550389.0],["1986-04-02",0.4609,0.4737,0.4545,0.4737,625656.0],["1986-04-03",0.4737,0.478,0.4716,0.478,442193.0],["1986-04-04",0.4759,0.4759,0.4566,0.4609,395151.0],["1986-04-07",0.4609,0.4652,0.4566,0.4566,418672.0],["1986-04-08",0.4588,0.4631,0.4588,0.4609,192871.0],["1986-04-09",0.4631,0.4673,0.4631,0.4652,108196.0],["1986-04-10",0.4673,0.478,0.4673,0.478,155238.0],["1986-04-11",0.478,0.4801,0.478,0.478,94084.0],["1986-04-14",0.478,0.478,0.4759,0.4759,362222.0],["1986-04-15",0.4759,0.4759,0.4737,0.4737,150534.0],["1986-04-16",0.4737,0.4737,0.4737,0.4737,18817.0],["1986-04-17",0.4737,0.4737,0.4652,0.4695,536277.0],["1986-04-18",0.4695,0.4716,0.4652,0.4695,263434.0],["1986-04-21",0.4695,0.4695,0.4545,0.4566,145830.0],["1986-04-22",0.4566,0.4609,0.4545,0.4545,254026.0],["1986-04-23",0.4524,0.4524,0.4481,0.4481,202280.0],["1986-04-24",0.4481,0.4545,0.4417,0.4545,371630.0],["1986-04-25",0.4545,0.4588,0.4545,0.4588,117604.0],["1986-04-28",0.4588,0.4609,0.4566,0.4566,174055.0],["1986-04-29",0.4609,0.4673,0.4609,0.4673,94084.0],["1986-04-30",0.4631,0.4631,0.4631,0.4631,108196.0],["1986-05-01",0.4631,0.4652,0.4631,0.4631,18817.0],["1986-05-02",0.4631,0.4631,0.4631,0.4631,9408.0],["1986-05-05",0.4631,0.4673,0.4631,0.4631,169350.0],["1986-05-06",0.4631,0.4673,0.4631,0.4652,56450.0],["1986-05-07",0.4652,0.4652,0.4609,0.4652,98788.0],["1986-05-08",0.4652,0.4695,0.4609,0.4695,206984.0],["1986-05-09",0.478,0.5036,0.478,0.5015,620952.0],["1986-05-12",0.5015,0.5015,0.4844,0.4844,192871.0],["1986-05-13",0.4801,0.4801,0.4737,0.4737,192871.0],["1986-05-14",0.4737,0.4759,0.4695,0.4759,47042.0],["1986-05-15",0.4759,0.4865,0.4759,0.4865,108196.0],["1986-05-16",0.4865,0.4993,0.4865,0.4929,183463.0],["1986-05-19",0.4908,0.4908,0.478,0.478,145830.0],["1986-05-20",0.478,0.4844,0.478,0.4844,155238.0],["1986-05-21",0.4865,0.4908,0.4865,0.4865,70563.0],["1986-05-22",0.5015,0.5505,0.5015,0.5377,1491225.0],["1986-05-23",0.5377,0.5527,0.5335,0.5505,635064.0],["1986-05-27",0.5591,0.5761,0.5591,0.5697,512756.0],["1986-05-28",0.5697,0.5719,0.5484,0.5484,573910.0],["1986-05-29",0.5484,0.5548,0.5484,0.5548,390447.0],["1986-05-30",0.5548,0.5569,0.5527,0.5548,84675.0],["1986-06-02",0.5548,0.5591,0.5548,0.5548,371630.0],["1986-06-03",0.5548,0.5569,0.5527,0.5527,277547.0],["1986-06-04",0.5527,0.5591,0.5527,0.5591,141125.0],["1986-06-05",0.5633,0.574,0.5633,0.574,79971.0],["1986-06-06",0.5847,0.5932,0.5847,0.5932,169350.0],["1986-06-09",0.5975,0.621,0.5975,0.6039,489235.0],["1986-06-10",0.6039,0.6082,0.6039,0.6082,211688.0],["1986-06-11",0.6082,0.6124,0.5804,0.5847,611543.0],["1986-06-12",0.5847,0.5847,0.5761,0.5847,159942.0],["1986-06-13",0.5868,0.6188,0.5868,0.6167,413968.0],["1986-06-16",0.6274,0.6359,0.6274,0.6316,437489.0],["1986-06-17",0.6316,0.6316,0.6274,0.6274,465714.0],["1986-06-18",0.6231,0.6231,0.6103,0.6146,2803691.0],["1986-06-19",0.6146,0.6402,0.6124,0.638,1006695.0],["1986-06-20",0.6423,0.6551,0.6423,0.6444,503347.0],["1986-06-23",0.6402,0.6402,0.6274,0.6274,174055.0],["1986-06-24",0.6338,0.6359,0.6338,0.6359,103492.0],["1986-06-25",0.6338,0.6338,0.6295,0.6295,32929.0],["1986-06-26",0.6252,0.6252,0.6146,0.6146,752669.0],["1986-06-27",0.6146,0.6146,0.6146,0.6146,696219.0],["1986-06-30",0.6103,0.6103,0.606,0.606,94084.0],["1986-07-01",0.606,0.6082,0.6039,0.606,127013.0],["1986-07-02",0.6018,0.6018,0.5975,0.5975,437489.0],["1986-07-03",0.5975,0.6018,0.5804,0.5804,442193.0],["1986-07-07",0.5804,0.5932,0.5783,0.5889,1505338.0],["1986-07-08",0.5889,0.5911,0.5804,0.5804,206984.0],["1986-07-09",0.5804,0.5847,0.5783,0.5783,127013.0],["1986-07-10",0.5783,0.5783,0.5783,0.5783,343405.0],["1986-07-11",0.5932,0.6018,0.5932,0.6018,324588.0],["1986-07-14",0.6018,0.606,0.5996,0.5996,254026.0],["1986-07-15",0.5975,0.5975,0.5804,0.5847,79971.0],["1986-07-16",0.5847,0.5889,0.5804,0.5889,517460.0],["1986-07-17",0.5889,0.5932,0.5847,0.5932,348109.0],["1986-07-18",0.5911,0.5911,0.5868,0.5889,51746.0],["1986-07-21",0.5889,0.5889,0.5783,0.5804,174055.0],["1986-07-22",0.5825,0.5847,0.5825,0.5847,47042.0],["1986-07-23",0.5868,0.5911,0.5868,0.5911,51746.0],["1986-07-24",0.5932,0.5975,0.5932,0.5954,79971.0],["1986-07-25",0.5975,0.6018,0.5975,0.6018,61154.0],["1986-07-28",0.6018,0.6018,0.5932,0.5932,164646.0],["1986-07-29",0.5911,0.5911,0.5911,0.5911,56450.0],["1986-07-30",0.5889,0.5889,0.5889,0.5889,70563.0],["1986-07-31",0.5847,0.5847,0.5783,0.5783,37633.0],["1986-08-01",0.5783,0.5804,0.5591,0.5591,103492.0],["1986-08-04",0.5591,0.5591,0.4908,0.5207,630360.0],["1986-08-05",0.5207,0.5207,0.5079,0.5207,461010.0],["1986-08-06",0.5249,0.5591,0.5249,0.5463,343405.0],["1986-08-07",0.5484,0.5569,0.5484,0.5527,75267.0],["1986-08-08",0.5527,0.5527,0.5484,0.5527,155238.0],["1986-08-11",0.5484,0.5484,0.5441,0.5463,117604.0],["1986-08-12",0.5463,0.5463,0.5441,0.5441,89379.0],["1986-08-13",0.5441,0.5463,0.5399,0.542,498643.0],["1986-08-14",0.5463,0.5612,0.5463,0.5612,456305.0],["1986-08-15",0.5612,0.5612,0.5569,0.5612,155238.0],["1986-08-18",0.5612,0.5676,0.5527,0.5633,503347.0],["1986-08-19",0.5655,0.5847,0.5655,0.5847,639768.0],["1986-08-20",0.5847,0.6316,0.5825,0.6274,555093.0],["1986-08-21",0.6274,0.653,0.6103,0.6231,1848743.0],["1986-08-22",0.6231,0.638,0.6167,0.6274,385743.0],["1986-08-25",0.6274,0.6295,0.6103,0.6124,442193.0],["1986-08-26",0.6124,0.6146,0.6039,0.6039,319884.0],["1986-08-27",0.6018,0.6018,0.5719,0.574,324588.0],["1986-08-28",0.5697,0.5697,0.5548,0.5569,3085942.0],["1986-08-29",0.5569,0.5612,0.5377,0.5377,540981.0],["1986-09-02",0.5377,0.5548,0.5377,0.5377,385743.0],["1986-09-03",0.5377,0.542,0.5377,0.542,103492.0],["1986-09-04",0.5463,0.5655,0.5463,0.5633,413968.0],["1986-09-05",0.5591,0.5591,0.5484,0.5505,319884.0],["1986-09-08",0.5505,0.5548,0.5441,0.5463,159942.0],["1986-09-09",0.5441,0.5441,0.5271,0.5313,352813.0],["1986-09-10",0.5335,0.5484,0.5335,0.5399,733852.0],["1986-09-11",0.5377,0.5377,0.4951,0.4972,813823.0],["1986-09-12",0.4929,0.4929,0.4823,0.4823,296363.0],["1986-09-15",0.4823,0.4844,0.4737,0.4759,155238.0],["1986-09-16",0.4716,0.4716,0.4673,0.4695,183463.0],["1986-09-17",0.4695,0.4759,0.4609,0.4652,922019.0],["1986-09-18",0.4652,0.4908,0.4609,0.4908,376334.0],["1986-09-19",0.4993,0.5292,0.4993,0.51,625656.0],["1986-09-22",0.51,0.5164,0.51,0.5121,461010.0],["1986-09-23",0.5121,0.5164,0.5057,0.5057,489235.0],["1986-09-24",0.5057,0.5079,0.4887,0.4908,366926.0],["1986-09-25",0.4929,0.4972,0.4929,0.4929,75267.0],["1986-09-26",0.4951,0.4972,0.4951,0.4951,108196.0],["1986-09-29",0.4951,0.4993,0.4951,0.4993,183463.0],["1986-09-30",0.4951,0.4951,0.4929,0.4929,37633.0],["1986-10-01",0.4929,0.4993,0.4929,0.4993,94084.0],["1986-10-02",0.5015,0.5143,0.5015,0.5121,131717.0],["1986-10-03",0.5121,0.5143,0.5121,0.5121,37633.0],["1986-10-06",0.5079,0.5079,0.5036,0.5036,47042.0],["1986-10-07",0.5036,0.5057,0.5036,0.5057,9408.0],["1986-10-08",0.5036,0.5036,0.4929,0.4951,136421.0],["1986-10-09",0.4951,0.4951,0.4908,0.4908,362222.0],["1986-10-10",0.4929,0.4951,0.4929,0.4929,795006.0],["1986-10-13",0.4929,0.4929,0.4908,0.4929,61154.0],["1986-10-14",0.4951,0.4993,0.4951,0.4993,263434.0],["1986-10-15",0.5036,0.5079,0.5036,0.5057,37633.0],["1986-10-16",0.51,0.5143,0.51,0.5143,37633.0],["1986-10-17",0.5164,0.5335,0.5164,0.5335,221096.0],["1986-10-20",0.5377,0.5463,0.5377,0.5377,272842.0],["1986-10-21",0.5377,0.5377,0.5377,0.5377,9408.0],["1986-10-22",0.5377,0.5463,0.5356,0.542,305772.0],["1986-10-23",0.5377,0.5377,0.5335,0.5356,70563.0],["1986-10-24",0.5377,0.5441,0.5377,0.5441,51746.0],["1986-10-27",0.5441,0.5697,0.5399,0.5655,239913.0],["1986-10-28",0.5655,0.5676,0.5463,0.5484,479826.0],["1986-10-29",0.5527,0.5569,0.5527,0.5569,216392.0],["1986-10-30",0.5591,0.5676,0.5591,0.5676,159942.0],["1986-10-31",0.5655,0.5655,0.5591,0.5591,141125.0],["1986-11-03",0.5612,0.5633,0.5612,0.5612,75267.0],["1986-11-04",0.5612,0.5633,0.5591,0.5633,32929.0],["1986-11-05",0.5612,0.5612,0.5569,0.5612,56450.0],["1986-11-06",0.5612,0.5612,0.5569,0.5612,61154.0],["1986-11-07",0.5612,0.5633,0.5591,0.5591,51746.0],["1986-11-10",0.5569,0.5569,0.5548,0.5548,61154.0],["1986-11-11",0.5548,0.5569,0.5527,0.5527,94084.0],["1986-11-12",0.5527,0.5527,0.5399,0.5399,164646.0],["1986-11-13",0.5377,0.5377,0.5271,0.5377,216392.0],["1986-11-14",0.5377,0.542,0.5356,0.542,112900.0],["1986-11-17",0.5399,0.5399,0.5292,0.5313,239913.0],["1986-11-18",0.5313,0.5335,0.5271,0.5292,268138.0],["1986-11-19",0.5292,0.5292,0.5249,0.5249,127013.0],["1986-11-20",0.5249,0.5292,0.5185,0.5185,277547.0],["1986-11-21",0.5164,0.5164,0.5079,0.5121,254026.0],["1986-11-24",0.5121,0.5121,0.5079,0.5121,42338.0],["1986-11-25",0.5079,0.5079,0.4972,0.4972,362222.0],["1986-11-26",0.4972,0.4972,0.4887,0.4951,136421.0],["1986-11-28",0.4908,0.4908,0.4908,0.4908,32929.0],["1986-12-01",0.4908,0.4951,0.4908,0.4951,141125.0],["1986-12-02",0.4972,0.5228,0.4972,0.5143,343405.0],["1986-12-03",0.5164,0.5249,0.5164,0.5228,112900.0],["1986-12-04",0.5271,0.5548,0.5271,0.5527,221096.0],["1986-12-05",0.5527,0.5527,0.5441,0.5505,230505.0],["1986-12-08",0.5505,0.5505,0.5377,0.5399,159942.0],["1986-12-09",0.5399,0.5441,0.5271,0.5271,211688.0],["1986-12-10",0.5228,0.5228,0.5207,0.5207,423376.0],["1986-12-11",0.5164,0.5164,0.5057,0.5079,625656.0],["1986-12-12",0.5079,0.51,0.4993,0.51,202280.0],["1986-12-15",0.5143,0.5228,0.5143,0.5228,381039.0],["1986-12-16",0.5399,0.5527,0.5399,0.5527,569206.0],["1986-12-17",0.5527,0.5548,0.542,0.5441,940836.0],["1986-12-18",0.5399,0.5399,0.5292,0.5313,249322.0],["1986-12-19",0.5313,0.5313,0.5271,0.5271,136421.0],["1986-12-22",0.5164,0.5164,0.51,0.5143,399855.0],["1986-12-23",0.5143,0.5185,0.5057,0.5057,461010.0],["1986-12-24",0.5057,0.5121,0.5036,0.5079,296363.0],["1986-12-26",0.5079,0.51,0.5057,0.5079,108196.0],["1986-12-29",0.5079,0.5079,0.4972,0.5057,564502.0],["1986-12-30",0.5057,0.5079,0.4993,0.5057,141125.0],["1986-12-31",0.5057,0.51,0.4951,0.51,578614.0],["1987-01-02",0.5215,0.5408,0.5215,0.5408,362222.0],["1987-01-05",0.5472,0.5985,0.5472,0.5921,827936.0],["1987-01-06",0.5921,0.607,0.5814,0.5814,945540.0],["1987-01-07",0.5814,0.5985,0.5814,0.5942,470418.0],["1987-01-08",0.5942,0.5963,0.5899,0.5942,239913.0],["1987-01-09",0.5942,0.5963,0.5899,0.5921,183463.0],["1987-01-12",0.5921,0.5963,0.5878,0.5963,268138.0],["1987-01-13",0.5963,0.5963,0.5835,0.5878,446897.0],["1987-01-14",0.5899,0.5963,0.5899,0.5942,108196.0],["1987-01-15",0.5942,0.5942,0.5814,0.5878,969061.0],["1987-01-16",0.5878,0.5878,0.5707,0.5707,395151.0],["1987-01-19",0.5686,0.5686,0.5493,0.56,531572.0],["1987-01-20",0.56,0.5686,0.5557,0.5686,390447.0],["1987-01-21",0.5728,0.5792,0.5728,0.5728,244617.0],["1987-01-22",0.5771,0.5857,0.5771,0.5857,127013.0],["1987-01-23",0.5857,0.5942,0.5814,0.5899,456305.0],["1987-01-26",0.5857,0.5857,0.5814,0.5814,183463.0],["1987-01-27",0.5814,0.607,0.5814,0.5963,3212955.0],["1987-01-28",0.5963,0.6028,0.5899,0.5963,700923.0],["1987-01-29",0.5963,0.6006,0.5942,0.5942,84675.0],["1987-01-30",0.5942,0.5985,0.5899,0.5899,183463.0],["1987-02-02",0.5899,0.5942,0.5878,0.5878,197576.0],["1987-02-03",0.5878,0.5921,0.5878,0.5878,268138.0],["1987-02-04",0.5878,0.5921,0.5878,0.5899,244617.0],["1987-02-05",0.5921,0.6006,0.5921,0.5985,315180.0],["1987-02-06",0.6049,0.6199,0.6049,0.6199,545685.0],["1987-02-09",0.6348,0.6583,0.6348,0.6476,1684096.0],["1987-02-10",0.6476,0.6562,0.6327,0.6327,489235.0],["1987-02-11",0.6263,0.6263,0.6156,0.6241,206984.0],["1987-02-12",0.6263,0.6305,0.6263,0.6284,117604.0],["1987-02-13",0.6284,0.6284,0.622,0.6284,79971.0],["1987-02-17",0.6284,0.6327,0.6284,0.6284,597431.0],["1987-02-18",0.6263,0.6263,0.6177,0.6177,79971.0],["1987-02-19",0.6177,0.6498,0.6177,0.6305,2860141.0],["1987-02-20",0.637,0.6476,0.637,0.6434,2817804.0],["1987-02-23",0.6434,0.6541,0.637,0.6412,2253302.0],["1987-02-24",0.6412,0.6412,0.637,0.6391,268138.0],["1987-02-25",0.6391,0.6412,0.6305,0.6305,291659.0],["1987-02-26",0.6284,0.6284,0.6199,0.6199,117604.0],["1987-02-27",0.6241,0.6263,0.6241,0.6241,183463.0],["1987-03-02",0.6241,0.6263,0.6199,0.622,305772.0],["1987-03-03",0.622,0.6241,0.6156,0.622,1129003.0],["1987-03-04",0.622,0.6263,0.6199,0.622,776190.0],["1987-03-05",0.6199,0.6199,0.6092,0.6092,277547.0],["1987-03-06",0.6049,0.6049,0.5878,0.5878,818527.0],["1987-03-09",0.5878,0.5878,0.5536,0.56,1439479.0],["1987-03-10",0.56,0.5686,0.56,0.5686,536277.0],["1987-03-11",0.5686,0.5707,0.5643,0.5643,893794.0],["1987-03-12",0.5643,0.575,0.5643,0.575,127013.0],["1987-03-13",0.575,0.5771,0.5728,0.5728,301068.0],["1987-03-16",0.5728,0.5857,0.5728,0.5857,1227791.0],["1987-03-17",0.5878,0.607,0.5878,0.6049,390447.0],["1987-03-18",0.6049,0.6049,0.5942,0.5942,395151.0],["1987-03-19",0.5921,0.5921,0.5814,0.5814,522164.0],["1987-03-20",0.5814,0.5835,0.5728,0.5728,333997.0],["1987-03-23",0.575,0.5899,0.575,0.5857,1270129.0],["1987-03-24",0.5835,0.5835,0.5771,0.5792,2281527.0],["1987-03-25",0.5792,0.5857,0.5771,0.5792,277547.0],["1987-03-26",0.5814,0.5857,0.5814,0.5814,56450.0],["1987-03-27",0.5814,0.5857,0.5792,0.5814,1190158.0],["1987-03-30",0.575,0.575,0.5686,0.575,1138412.0],["1987-03-31",0.575,0.5771,0.5728,0.575,785598.0],["1987-04-01",0.575,0.5792,0.5707,0.5792,451601.0],["1987-04-02",0.5771,0.5771,0.5728,0.5771,555093.0],["1987-04-03",0.5771,0.5814,0.575,0.575,249322.0],["1987-04-06",0.5792,0.6113,0.5792,0.5963,1491225.0],["1987-04-07",0.5921,0.5921,0.5707,0.5728,1425367.0],["1987-04-08",0.5728,0.5771,0.5686,0.5707,315180.0],["1987-04-09",0.5707,0.5707,0.5493,0.5493,442193.0],["1987-04-10",0.5451,0.5451,0.5408,0.5429,451601.0],["1987-04-13",0.5408,0.5408,0.5258,0.528,569206.0],["1987-04-14",0.5194,0.5194,0.5109,0.5194,1114891.0],["1987-04-15",0.5194,0.5237,0.5109,0.5194,578614.0],["1987-04-16",0.5151,0.5151,0.5109,0.513,1453592.0],["1987-04-20",0.513,0.513,0.498,0.5023,333997.0],["1987-04-21",0.5002,0.5002,0.4831,0.5002,649177.0],["1987-04-22",0.5044,0.5151,0.5044,0.5109,498643.0],["1987-04-23",0.5109,0.513,0.5087,0.513,131717.0],["1987-04-24",0.5109,0.5109,0.5066,0.5109,65859.0],["1987-04-27",0.5109,0.5109,0.5066,0.5066,239913.0],["1987-04-28",0.5066,0.5066,0.5044,0.5044,112900.0],["1987-04-29",0.5044,0.5066,0.5002,0.5023,84675.0],["1987-04-30",0.5023,0.513,0.5023,0.513,1552379.0],["1987-05-01",0.5173,0.528,0.5173,0.528,258730.0],["1987-05-04",0.5322,0.5408,0.5322,0.5365,446897.0],["1987-05-05",0.5365,0.5429,0.5365,0.5386,122309.0],["1987-05-06",0.5365,0.5365,0.5301,0.5344,174055.0],["1987-05-07",0.5386,0.5472,0.5386,0.5429,225801.0],["1987-05-08",0.5429,0.5472,0.5408,0.5472,409264.0],["1987-05-11",0.5472,0.5493,0.5408,0.5408,131717.0],["1987-05-12",0.5386,0.5386,0.5322,0.5344,249322.0],["1987-05-13",0.5344,0.5429,0.5344,0.5408,98788.0],["1987-05-14",0.5408,0.5451,0.5408,0.5429,70563.0],["1987-05-15",0.5429,0.5429,0.5386,0.5386,32929.0],["1987-05-18",0.5386,0.5386,0.5386,0.5386,51746.0],["1987-05-19",0.5344,0.5344,0.5258,0.5258,131717.0],["1987-05-20",0.513,0.513,0.4959,0.4959,573910.0],["1987-05-21",0.4959,0.4959,0.4574,0.466,2055727.0],["1987-05-22",0.466,0.4702,0.4574,0.4702,917315.0],["1987-05-26",0.4702,0.4788,0.4702,0.4767,258730.0],["1987-05-27",0.4788,0.4852,0.4788,0.4831,597431.0],["1987-05-28",0.4852,0.4873,0.4852,0.4873,141125.0],["1987-05-29",0.4873,0.4873,0.4852,0.4873,61154.0],["1987-06-01",0.4873,0.4873,0.4852,0.4852,47042.0],["1987-06-02",0.4831,0.4831,0.4809,0.4809,381039.0],["1987-06-03",0.4788,0.4788,0.4724,0.4745,1241903.0],["1987-06-04",0.4745,0.4767,0.4702,0.4702,89379.0],["1987-06-05",0.4702,0.4831,0.4702,0.4788,225801.0],["1987-06-08",0.4745,0.4745,0.4724,0.4724,28225.0],["1987-06-09",0.4724,0.4767,0.4724,0.4767,94084.0],["1987-06-10",0.4767,0.4852,0.4745,0.4852,324588.0],["1987-06-11",0.4831,0.4831,0.4809,0.4809,23521.0],["1987-06-12",0.4852,0.4959,0.4852,0.4916,183463.0],["1987-06-15",0.4959,0.4959,0.4959,0.4959,51746.0],["1987-06-16",0.4959,0.4959,0.4938,0.4959,159942.0],["1987-06-17",0.4916,0.4916,0.4916,0.4916,14113.0],["1987-06-18",0.4895,0.4895,0.4873,0.4873,28225.0],["1987-06-19",0.4852,0.4852,0.4767,0.4767,98788.0],["1987-06-22",0.4767,0.4767,0.4724,0.4745,51746.0],["1987-06-23",0.4702,0.4702,0.466,0.466,136421.0],["1987-06-24",0.466,0.4702,0.4574,0.4574,254026.0],["1987-06-25",0.4574,0.4702,0.4574,0.4702,338701.0],["1987-06-26",0.4702,0.4702,0.4681,0.4681,94084.0],["1987-06-29",0.4625,0.4625,0.4518,0.4583,413968.0],["1987-06-30",0.4561,0.4561,0.4411,0.4454,442193.0],["1987-07-01",0.4454,0.4711,0.4411,0.469,903203.0],["1987-07-02",0.4732,0.4754,0.4732,0.4754,366926.0],["1987-07-06",0.4754,0.4818,0.4754,0.4754,258730.0],["1987-07-07",0.4754,0.4797,0.4754,0.4797,169350.0],["1987-07-08",0.4797,0.4797,0.4754,0.4754,197576.0],["1987-07-09",0.4754,0.4797,0.4711,0.4797,376334.0],["1987-07-10",0.4797,0.4839,0.4754,0.4754,498643.0],["1987-07-13",0.4754,0.4797,0.4754,0.4797,174055.0],["1987-07-14",0.4839,0.5054,0.4839,0.5054,865569.0],["1987-07-15",0.5011,0.5011,0.4947,0.5011,225801.0],["1987-07-16",0.5011,0.5032,0.4968,0.5032,70563.0],["1987-07-17",0.5032,0.5032,0.4989,0.5032,37633.0],["1987-07-20",0.4989,0.4989,0.4947,0.4947,324588.0],["1987-07-21",0.4947,0.4968,0.4904,0.4904,225801.0],["1987-07-22",0.4904,0.4947,0.4904,0.4904,75267.0],["1987-07-23",0.4904,0.4947,0.4904,0.4947,75267.0],["1987-07-24",0.4947,0.4968,0.4925,0.4968,70563.0],["1987-07-27",0.4968,0.4989,0.4968,0.4989,446897.0],["1987-07-28",0.4989,0.5139,0.4968,0.5139,178759.0],["1987-07-29",0.5139,0.5161,0.5096,0.5161,677402.0],["1987-07-30",0.5139,0.5139,0.5075,0.5118,343405.0],["1987-07-31",0.5118,0.5653,0.5118,0.5546,3029492.0],["1987-08-03",0.5546,0.5546,0.5439,0.546,874977.0],["1987-08-04",0.546,0.5525,0.5396,0.5525,437489.0],["1987-08-05",0.5525,0.5632,0.5525,0.5568,343405.0],["1987-08-06",0.5568,0.5717,0.5525,0.5696,296363.0],["1987-08-07",0.5717,0.5846,0.5717,0.5717,700923.0],["1987-08-10",0.5675,0.5675,0.5589,0.5653,1533563.0],["1987-08-11",0.5653,0.5675,0.5653,0.5653,131717.0],["1987-08-12",0.5653,0.5696,0.5632,0.5632,211688.0],["1987-08-13",0.5632,0.5739,0.5632,0.5696,258730.0],["1987-08-14",0.5696,0.5739,0.5653,0.5717,738556.0],["1987-08-17",0.5717,0.576,0.5717,0.5739,84675.0],["1987-08-18",0.5739,0.5782,0.5696,0.5782,545685.0],["1987-08-19",0.5782,0.5782,0.5739,0.5739,108196.0],["1987-08-20",0.5739,0.576,0.5696,0.5696,103492.0],["1987-08-21",0.5696,0.5696,0.546,0.5503,1025511.0],["1987-08-24",0.5503,0.5546,0.546,0.546,254026.0],["1987-08-25",0.546,0.5482,0.546,0.5482,89379.0],["1987-08-26",0.5482,0.561,0.5482,0.561,362222.0],["1987-08-27",0.561,0.5632,0.5589,0.561,216392.0],["1987-08-28",0.561,0.561,0.5568,0.5568,211688.0],["1987-08-31",0.5568,0.561,0.5546,0.5546,484531.0],["1987-09-01",0.5546,0.5568,0.5525,0.5546,192871.0],["1987-09-02",0.5525,0.5525,0.5418,0.5418,1274833.0],["1987-09-03",0.5418,0.5418,0.5246,0.5246,268138.0],["1987-09-04",0.5225,0.5225,0.5204,0.5204,18817.0],["1987-09-08",0.5139,0.5139,0.4989,0.5011,174055.0],["1987-09-09",0.5011,0.5054,0.4968,0.4968,150534.0],["1987-09-10",0.4968,0.5075,0.4968,0.5075,79971.0],["1987-09-11",0.5075,0.5161,0.5054,0.5161,131717.0],["1987-09-14",0.5161,0.5225,0.4968,0.4968,268138.0],["1987-09-15",0.4904,0.4904,0.4861,0.4861,122309.0],["1987-09-16",0.4861,0.4882,0.4818,0.4839,117604.0],["1987-09-17",0.4839,0.4861,0.4797,0.4861,127013.0],["1987-09-18",0.4839,0.4839,0.4797,0.4818,136421.0],["1987-09-21",0.4818,0.4861,0.4818,0.4818,84675.0],["1987-09-22",0.4818,0.4882,0.4818,0.4882,61154.0],["1987-09-23",0.4882,0.4925,0.4882,0.4882,75267.0],["1987-09-24",0.4839,0.4839,0.4839,0.4839,89379.0],["1987-09-25",0.4839,0.4839,0.4839,0.4839,28225.0],["1987-09-28",0.4882,0.4968,0.4882,0.4968,127013.0],["1987-09-29",0.4968,0.4968,0.4925,0.4925,79971.0],["1987-09-30",0.4947,0.4989,0.4947,0.4968,136421.0],["1987-10-01",0.5032,0.5096,0.5032,0.5096,268138.0],["1987-10-02",0.5139,0.5204,0.5139,0.5204,150534.0],["1987-10-05",0.5225,0.5332,0.5225,0.5268,230505.0],["1987-10-06",0.5289,0.5311,0.5289,0.5289,192871.0],["1987-10-07",0.5311,0.5396,0.5311,0.5396,239913.0],["1987-10-08",0.5396,0.546,0.5375,0.5396,221096.0],["1987-10-09",0.5396,0.5546,0.5396,0.5503,376334.0],["1987-10-12",0.5503,0.5503,0.5482,0.5503,18817.0],["1987-10-13",0.5503,0.5503,0.5482,0.5503,61154.0],["1987-10-14",0.5482,0.5482,0.5396,0.5396,127013.0],["1987-10-15",0.5311,0.5311,0.5204,0.5204,258730.0],["1987-10-16",0.5139,0.5139,0.4882,0.4947,404559.0],["1987-10-19",0.4818,0.4818,0.3769,0.3769,1105482.0],["1987-10-20",0.3769,0.3854,0.3683,0.3726,329293.0],["1987-10-21",0.3726,0.4069,0.364,0.3833,1025511.0],["1987-10-22",0.3769,0.3769,0.349,0.3533,969061.0],["1987-10-23",0.3512,0.3512,0.3019,0.3448,1176045.0],["1987-10-26",0.3319,0.3319,0.2869,0.2912,1025511.0],["1987-10-27",0.2912,0.3169,0.2848,0.2955,1420662.0],["1987-10-28",0.2955,0.2955,0.2741,0.2784,1425367.0],["1987-10-29",0.2784,0.2869,0.2741,0.2827,178759.0],["1987-10-30",0.2827,0.3041,0.272,0.2762,926723.0],["1987-11-02",0.2762,0.2998,0.2741,0.2998,1881672.0],["1987-11-03",0.2976,0.2976,0.2848,0.2891,583318.0],["1987-11-04",0.2891,0.3041,0.2848,0.2955,493939.0],["1987-11-05",0.2955,0.3084,0.2912,0.3041,729148.0],["1987-11-06",0.3041,0.3105,0.2955,0.2976,729148.0],["1987-11-09",0.2998,0.3062,0.2998,0.3019,442193.0],["1987-11-10",0.3019,0.3019,0.2955,0.2998,70563.0],["1987-11-11",0.2998,0.3062,0.2976,0.2998,98788.0],["1987-11-12",0.2998,0.3084,0.2955,0.2998,352813.0],["1987-11-13",0.2998,0.2998,0.2912,0.2912,522164.0],["1987-11-16",0.2934,0.3041,0.2934,0.2934,766781.0],["1987-11-17",0.2934,0.2998,0.2934,0.2955,301068.0],["1987-11-18",0.2955,0.2976,0.2891,0.2912,1604125.0],["1987-11-19",0.2912,0.2934,0.2869,0.2912,258730.0],["1987-11-20",0.2912,0.2912,0.2848,0.2891,296363.0],["1987-11-23",0.2891,0.2891,0.2762,0.2805,559797.0],["1987-11-24",0.2848,0.2976,0.2848,0.2912,1895785.0],["1987-11-25",0.2912,0.2955,0.2912,0.2934,211688.0],["1987-11-27",0.2934,0.2934,0.2869,0.2912,390447.0],["1987-11-30",0.2912,0.2912,0.2805,0.2912,559797.0],["1987-12-01",0.2912,0.2955,0.2848,0.2848,983174.0],["1987-12-02",0.2848,0.2869,0.2784,0.2827,225801.0],["1987-12-03",0.2827,0.2827,0.2741,0.2741,428080.0],["1987-12-04",0.2741,0.2741,0.2634,0.2634,272842.0],["1987-12-07",0.2698,0.2762,0.2698,0.272,399855.0],["1987-12-08",0.272,0.2784,0.2655,0.2784,2027502.0],["1987-12-09",0.2784,0.3041,0.2784,0.3041,1994572.0],["1987-12-10",0.3041,0.3084,0.3019,0.3041,639768.0],["1987-12-11",0.3084,0.3169,0.3084,0.3169,832640.0],["1987-12-14",0.3233,0.3533,0.3233,0.3469,945540.0],["1987-12-15",0.3426,0.3426,0.3105,0.3169,2041614.0],["1987-12-16",0.3062,0.3062,0.2976,0.3041,649177.0],["1987-12-17",0.3041,0.3062,0.3041,0.3041,277547.0],["1987-12-18",0.3041,0.3084,0.3019,0.3019,390447.0],["1987-12-21",0.3041,0.3126,0.3041,0.3126,352813.0],["1987-12-22",0.3126,0.3148,0.2976,0.3019,2982450.0],["1987-12-23",0.3041,0.3169,0.3041,0.3126,282251.0],["1987-12-24",0.3105,0.3105,0.3084,0.3084,42338.0],["1987-12-28",0.3092,0.3092,0.2963,0.2963,230505.0],["1987-12-29",0.2963,0.2963,0.292,0.2942,381039.0],["1987-12-30",0.2942,0.2963,0.2899,0.292,249322.0],["1987-12-31",0.2877,0.2877,0.2792,0.2813,489235.0],["1988-01-04",0.2813,0.2942,0.2706,0.2942,606839.0],["1988-01-05",0.2942,0.3049,0.2942,0.2942,578614.0],["1988-01-06",0.2985,0.3092,0.2985,0.3092,122309.0],["1988-01-07",0.3135,0.3178,0.3135,0.3135,84675.0],["1988-01-08",0.3135,0.3157,0.3071,0.3114,272842.0],["1988-01-11",0.3028,0.3028,0.2942,0.2985,564502.0],["1988-01-12",0.2985,0.2985,0.292,0.2963,540981.0],["1988-01-13",0.2963,0.2963,0.2856,0.2963,315180.0],["1988-01-14",0.2942,0.2942,0.2899,0.2899,70563.0],["1988-01-15",0.2899,0.3114,0.2899,0.3028,526868.0],["1988-01-18",0.3028,0.3114,0.3028,0.3028,451601.0],["1988-01-19",0.3028,0.3049,0.2985,0.3006,446897.0],["1988-01-20",0.2963,0.2963,0.292,0.2963,178759.0],["1988-01-21",0.2963,0.2963,0.2899,0.2963,352813.0],["1988-01-22",0.2963,0.3071,0.2942,0.3071,145830.0],["1988-01-25",0.3071,0.3071,0.2963,0.3006,235209.0],["1988-01-26",0.3006,0.3006,0.2963,0.2963,18817.0],["1988-01-27",0.2963,0.3071,0.2963,0.3071,2220373.0],["1988-01-28",0.3092,0.3328,0.3092,0.3264,1030215.0],["1988-01-29",0.3264,0.335,0.3264,0.335,1735842.0],["1988-02-01",0.3393,0.3672,0.3393,0.3608,1627646.0],["1988-02-02",0.3608,0.3822,0.3565,0.3758,2719016.0],["1988-02-03",0.3758,0.3779,0.3479,0.3479,2272119.0],["1988-02-04",0.3479,0.3522,0.3307,0.3522,799711.0],["1988-02-05",0.3522,0.3608,0.3522,0.3608,550389.0],["1988-02-08",0.3608,0.3693,0.3522,0.3586,1458296.0],["1988-02-09",0.3608,0.3822,0.3608,0.365,3123575.0],["1988-02-10",0.365,0.3672,0.3629,0.365,418672.0],["1988-02-11",0.365,0.365,0.3543,0.3629,324588.0],["1988-02-12",0.3629,0.3736,0.3586,0.3736,1006695.0],["1988-02-16",0.3736,0.3801,0.3693,0.3736,1161932.0],["1988-02-17",0.3736,0.408,0.3736,0.4037,3589289.0],["1988-02-18",0.4058,0.4316,0.4058,0.4316,4125566.0],["1988-02-19",0.4273,0.4273,0.408,0.408,1397141.0],["1988-02-22",0.408,0.4144,0.4058,0.4123,1345395.0],["1988-02-23",0.4123,0.4209,0.4101,0.4101,644473.0],["1988-02-24",0.408,0.408,0.3994,0.3994,437489.0],["1988-02-25",0.3994,0.408,0.393,0.393,1467704.0],["1988-02-26",0.393,0.3973,0.3844,0.3908,508051.0],["1988-02-29",0.3887,0.3887,0.3844,0.3844,141125.0],["1988-03-01",0.3844,0.393,0.3844,0.3908,635064.0],["1988-03-02",0.3908,0.3908,0.3822,0.3887,376334.0],["1988-03-03",0.3887,0.393,0.3844,0.393,969061.0],["1988-03-04",0.3994,0.4209,0.3994,0.4166,1862855.0],["1988-03-07",0.4166,0.4338,0.4144,0.4295,992582.0],["1988-03-08",0.4295,0.4359,0.4101,0.4144,936132.0],["1988-03-09",0.4101,0.4101,0.393,0.3994,907907.0],["1988-03-10",0.3994,0.4144,0.3715,0.3715,2065135.0],["1988-03-11",0.3715,0.3973,0.3715,0.3951,658585.0],["1988-03-14",0.3951,0.3973,0.3887,0.393,959653.0],["1988-03-15",0.393,0.4058,0.393,0.3951,954949.0],["1988-03-16",0.3951,0.3973,0.3844,0.3887,1622942.0],["1988-03-17",0.3887,0.4123,0.3822,0.4101,2733129.0],["1988-03-18",0.4101,0.4123,0.408,0.4123,616248.0],["1988-03-21",0.4123,0.4166,0.408,0.4166,658585.0],["1988-03-22",0.4166,0.4166,0.4101,0.4166,625656.0],["1988-03-23",0.4166,0.4187,0.4123,0.4144,917315.0],["1988-03-24",0.4144,0.4144,0.4037,0.4037,653881.0],["1988-03-25",0.4037,0.4058,0.4037,0.4037,865569.0],["1988-03-28",0.4424,0.4488,0.4424,0.4488,1321875.0],["1988-03-29",0.4488,0.4552,0.4424,0.4424,1448887.0],["1988-03-30",0.4466,0.4509,0.4466,0.4466,418672.0],["1988-03-31",0.4488,0.4531,0.4488,0.4531,583318.0],["1988-04-04",0.4424,0.4424,0.408,0.408,1133707.0],["1988-04-05",0.408,0.4101,0.4016,0.4101,1194862.0],["1988-04-06",0.4101,0.4273,0.4058,0.4252,282251.0],["1988-04-07",0.4252,0.4252,0.4166,0.4187,503347.0],["1988-04-08",0.4187,0.4424,0.4187,0.4359,959653.0],["1988-04-11",0.4295,0.4295,0.4252,0.4252,244617.0],["1988-04-12",0.4252,0.4295,0.4252,0.4252,103492.0],["1988-04-13",0.4252,0.4273,0.4252,0.4252,197576.0],["1988-04-14",0.4252,0.4252,0.4101,0.4123,230505.0],["1988-04-15",0.4101,0.4101,0.408,0.408,108196.0],["1988-04-18",0.408,0.4166,0.408,0.4144,108196.0],["1988-04-19",0.4144,0.4187,0.4123,0.4144,108196.0],["1988-04-20",0.4123,0.4123,0.408,0.4101,206984.0],["1988-04-21",0.4101,0.4123,0.408,0.4123,409264.0],["1988-04-22",0.4123,0.4123,0.408,0.408,169350.0],["1988-04-25",0.4101,0.4123,0.4101,0.4123,61154.0],["1988-04-26",0.4123,0.4123,0.408,0.4123,390447.0],["1988-04-27",0.4123,0.4123,0.4101,0.4101,174055.0],["1988-04-28",0.4101,0.4144,0.4101,0.4123,112900.0],["1988-04-29",0.4123,0.4123,0.4101,0.4101,103492.0],["1988-05-02",0.4101,0.4123,0.4101,0.4101,296363.0],["1988-05-03",0.4101,0.4101,0.4101,0.4101,61154.0],["1988-05-04",0.4101,0.4123,0.4101,0.4101,65859.0],["1988-05-05",0.408,0.408,0.408,0.408,442193.0],["1988-05-06",0.4101,0.4123,0.4101,0.4101,771486.0],["1988-05-09",0.4101,0.4101,0.408,0.408,98788.0],["1988-05-10",0.408,0.4101,0.408,0.408,98788.0],["1988-05-11",0.4037,0.4037,0.4037,0.4037,150534.0],["1988-05-12",0.4037,0.408,0.4037,0.4058,112900.0],["1988-05-13",0.4058,0.408,0.4058,0.4058,117604.0],["1988-05-16",0.4058,0.408,0.4058,0.408,470418.0],["1988-05-17",0.408,0.4101,0.408,0.408,56450.0],["1988-05-18",0.408,0.408,0.408,0.408,155238.0],["1988-05-19",0.408,0.4123,0.4058,0.4123,1430071.0],["1988-05-20",0.408,0.408,0.3844,0.3887,1199566.0],["1988-05-23",0.393,0.408,0.393,0.4058,1801701.0],["1988-05-24",0.4058,0.4101,0.4058,0.4101,65859.0],["1988-05-25",0.4101,0.4187,0.4101,0.4123,1180749.0],["1988-05-26",0.4123,0.4144,0.4123,0.4144,206984.0],["1988-05-27",0.4144,0.4144,0.4144,0.4144,98788.0],["1988-05-31",0.4144,0.4166,0.4123,0.4166,663289.0],["1988-06-01",0.4166,0.4209,0.4166,0.4166,18817.0],["1988-06-02",0.4209,0.4209,0.4209,0.4209,70563.0],["1988-06-03",0.4209,0.4295,0.4209,0.4295,545685.0],["1988-06-06",0.4295,0.4295,0.4295,0.4295,0.0],["1988-06-07",0.423,0.423,0.408,0.4144,4309029.0],["1988-06-08",0.4209,0.4359,0.4209,0.4273,1067849.0],["1988-06-09",0.4252,0.4252,0.4187,0.4209,366926.0],["1988-06-10",0.4209,0.4273,0.4209,0.423,1091370.0],["1988-06-13",0.423,0.4273,0.423,0.4252,578614.0],["1988-06-14",0.4252,0.4273,0.423,0.423,61154.0],["1988-06-15",0.4209,0.4209,0.4123,0.4123,145830.0],["1988-06-16",0.4123,0.4123,0.4101,0.4101,183463.0],["1988-06-17",0.4101,0.4123,0.4037,0.4037,493939.0],["1988-06-20",0.3994,0.3994,0.3973,0.3973,61154.0],["1988-06-21",0.3973,0.4016,0.3973,0.4016,84675.0],["1988-06-22",0.4016,0.4016,0.3994,0.4016,70563.0],["1988-06-23",0.4016,0.4016,0.3994,0.3994,37633.0],["1988-06-24",0.3994,0.4016,0.3973,0.3973,108196.0],["1988-06-27",0.3951,0.3951,0.3951,0.3951,310476.0],["1988-06-28",0.396,0.396,0.3788,0.3831,940836.0],["1988-06-29",0.3831,0.4003,0.3831,0.3917,381039.0],["1988-06-30",0.3917,0.3917,0.3874,0.3895,141125.0],["1988-07-01",0.3874,0.3874,0.3831,0.3831,131717.0],["1988-07-05",0.3831,0.3874,0.3788,0.3852,141125.0],["1988-07-06",0.3852,0.3852,0.3852,0.3852,56450.0],["1988-07-07",0.3852,0.3852,0.3831,0.3831,263434.0],["1988-07-08",0.3831,0.3831,0.3723,0.3766,465714.0],["1988-07-11",0.3723,0.3723,0.3594,0.3594,752669.0],["1988-07-12",0.3594,0.3615,0.3572,0.3572,56450.0],["1988-07-13",0.3572,0.3572,0.3465,0.3508,230505.0],["1988-07-14",0.3508,0.3508,0.3486,0.3508,42338.0],["1988-07-15",0.3508,0.3572,0.3465,0.3572,338701.0],["1988-07-18",0.3572,0.3572,0.3529,0.3551,131717.0],["1988-07-19",0.3551,0.368,0.3529,0.368,164646.0],["1988-07-20",0.3723,0.3852,0.3723,0.3852,540981.0],["1988-07-21",0.3852,0.3852,0.3831,0.3831,141125.0],["1988-07-22",0.3831,0.3981,0.3809,0.396,442193.0],["1988-07-25",0.396,0.4003,0.396,0.3981,197576.0],["1988-07-26",0.3981,0.4003,0.396,0.3981,75267.0],["1988-07-27",0.3981,0.3981,0.3874,0.3874,254026.0],["1988-07-28",0.3895,0.3917,0.3895,0.3895,56450.0],["1988-07-29",0.3852,0.3852,0.3852,0.3852,32929.0],["1988-08-01",0.3831,0.3831,0.3809,0.3809,61154.0],["1988-08-02",0.3809,0.3831,0.3766,0.3831,263434.0],["1988-08-03",0.3852,0.3917,0.3852,0.3917,188167.0],["1988-08-04",0.3917,0.3917,0.3874,0.3917,202280.0],["1988-08-05",0.3874,0.3874,0.3852,0.3874,37633.0],["1988-08-08",0.3852,0.3852,0.3852,0.3852,42338.0],["1988-08-09",0.3831,0.3831,0.3766,0.3766,174055.0],["1988-08-10",0.3766,0.3766,0.368,0.368,136421.0],["1988-08-11",0.368,0.3701,0.3658,0.3701,56450.0],["1988-08-12",0.3701,0.3723,0.3658,0.3723,65859.0],["1988-08-15",0.3723,0.3744,0.3701,0.3701,65859.0],["1988-08-16",0.368,0.368,0.3658,0.3658,103492.0],["1988-08-17",0.3658,0.3701,0.3615,0.3615,192871.0],["1988-08-18",0.3615,0.3615,0.3572,0.3572,56450.0],["1988-08-19",0.3465,0.3465,0.3379,0.3379,1011399.0],["1988-08-22",0.3379,0.34,0.3228,0.3271,329293.0],["1988-08-23",0.3228,0.3228,0.3142,0.3163,616248.0],["1988-08-24",0.3206,0.3379,0.3206,0.3357,705627.0],["1988-08-25",0.3357,0.34,0.3357,0.3357,79971.0],["1988-08-26",0.3357,0.3357,0.3336,0.3336,117604.0],["1988-08-29",0.3336,0.34,0.3336,0.34,94084.0],["1988-08-30",0.3422,0.3486,0.3422,0.3486,141125.0],["1988-08-31",0.3486,0.3658,0.3486,0.3529,437489.0],["1988-09-01",0.3529,0.3529,0.3465,0.3508,145830.0],["1988-09-02",0.3508,0.3508,0.3486,0.3508,23521.0],["1988-09-06",0.3508,0.3551,0.3486,0.3551,70563.0],["1988-09-07",0.3551,0.3551,0.3508,0.3551,61154.0],["1988-09-08",0.3529,0.3529,0.3486,0.3486,61154.0],["1988-09-09",0.3486,0.3508,0.3422,0.3508,206984.0],["1988-09-12",0.3465,0.3465,0.3465,0.3465,47042.0],["1988-09-13",0.3465,0.3486,0.3465,0.3486,235209.0],["1988-09-14",0.3486,0.3486,0.34,0.3486,329293.0],["1988-09-15",0.3486,0.3486,0.3486,0.3486,0.0],["1988-09-16",0.3486,0.3529,0.3465,0.3529,79971.0],["1988-09-19",0.3529,0.3551,0.3486,0.3551,42338.0],["1988-09-20",0.3551,0.3594,0.3551,0.3594,131717.0],["1988-09-21",0.3594,0.3594,0.3594,0.3594,0.0],["1988-09-22",0.3572,0.3572,0.3572,0.3572,61154.0],["1988-09-23",0.3615,0.3658,0.3615,0.3658,127013.0],["1988-09-26",0.3658,0.368,0.3615,0.3615,103492.0],["1988-09-27",0.3615,0.3615,0.3615,0.3615,23521.0],["1988-09-28",0.3594,0.3594,0.3551,0.3551,61154.0],["1988-09-29",0.3551,0.3551,0.3465,0.3551,112900.0],["1988-09-30",0.3529,0.3529,0.3508,0.3529,47042.0],["1988-10-03",0.3508,0.3508,0.3443,0.3486,103492.0],["1988-10-04",0.3486,0.3486,0.3443,0.3443,28225.0],["1988-10-05",0.34,0.34,0.34,0.34,9408.0],["1988-10-06",0.3422,0.3443,0.3422,0.3422,465714.0],["1988-10-07",0.3422,0.3422,0.3422,0.3422,42338.0],["1988-10-10",0.3422,0.3443,0.34,0.34,211688.0],["1988-10-11",0.3379,0.3379,0.3357,0.3357,56450.0],["1988-10-12",0.3336,0.3336,0.3314,0.3336,84675.0],["1988-10-13",0.3336,0.3357,0.3314,0.3357,47042.0],["1988-10-14",0.3314,0.3314,0.3314,0.3314,28225.0],["1988-10-17",0.3314,0.34,0.3271,0.3357,258730.0],["1988-10-18",0.3336,0.3336,0.3228,0.3228,404559.0],["1988-10-19",0.3228,0.3228,0.3185,0.3185,202280.0],["1988-10-20",0.3185,0.3314,0.3163,0.3314,164646.0],["1988-10-21",0.3293,0.3293,0.325,0.325,131717.0],["1988-10-24",0.3228,0.3228,0.3206,0.3206,65859.0],["1988-10-25",0.3206,0.3206,0.312,0.3206,310476.0],["1988-10-26",0.3163,0.3163,0.3013,0.3077,583318.0],["1988-10-27",0.3056,0.3056,0.2948,0.2948,352813.0],["1988-10-28",0.2948,0.3056,0.2927,0.3056,2145106.0],["1988-10-31",0.3099,0.3185,0.3099,0.3142,305772.0],["1988-11-01",0.3142,0.3142,0.312,0.312,84675.0],["1988-11-02",0.312,0.3163,0.312,0.312,42338.0],["1988-11-03",0.312,0.3163,0.312,0.3142,79971.0],["1988-11-04",0.3142,0.3142,0.312,0.312,164646.0],["1988-11-07",0.312,0.312,0.312,0.312,131717.0],["1988-11-08",0.312,0.3142,0.312,0.3142,75267.0],["1988-11-09",0.3142,0.3163,0.3142,0.3142,117604.0],["1988-11-10",0.3185,0.3185,0.3185,0.3185,47042.0],["1988-11-11",0.3185,0.3206,0.3142,0.3185,202280.0],["1988-11-14",0.3185,0.3185,0.3163,0.3185,333997.0],["1988-11-15",0.3163,0.3163,0.3163,0.3163,112900.0],["1988-11-16",0.3163,0.3163,0.3099,0.312,1707617.0],["1988-11-17",0.3142,0.3142,0.3142,0.3142,159942.0],["1988-11-18",0.3142,0.3228,0.3142,0.3228,103492.0],["1988-11-21",0.3228,0.3293,0.3206,0.3293,159942.0],["1988-11-22",0.3379,0.3422,0.3379,0.3379,155238.0],["1988-11-23",0.3379,0.3508,0.3379,0.3379,357518.0],["1988-11-25",0.3379,0.3422,0.3379,0.34,65859.0],["1988-11-28",0.34,0.34,0.3357,0.34,65859.0],["1988-11-29",0.34,0.3422,0.3379,0.3379,42338.0],["1988-11-30",0.3357,0.3357,0.3314,0.3314,94084.0],["1988-12-01",0.3293,0.3293,0.3271,0.3271,169350.0],["1988-12-02",0.3271,0.3271,0.3271,0.3271,0.0],["1988-12-05",0.3271,0.3271,0.3228,0.3228,131717.0],["1988-12-06",0.3228,0.3228,0.3228,0.3228,23521.0],["1988-12-07",0.3228,0.3228,0.3206,0.3206,103492.0],["1988-12-08",0.3206,0.3206,0.3185,0.3185,131717.0],["1988-12-09",0.3206,0.325,0.3206,0.325,103492.0],["1988-12-12",0.325,0.325,0.3206,0.325,221096.0],["1988-12-13",0.325,0.325,0.3163,0.3163,159942.0],["1988-12-14",0.3185,0.3206,0.3185,0.3185,230505.0],["1988-12-15",0.3185,0.3206,0.3185,0.3185,131717.0],["1988-12-16",0.3185,0.3206,0.3163,0.3206,98788.0],["1988-12-19",0.3228,0.325,0.3228,0.3228,159942.0],["1988-12-20",0.325,0.3422,0.325,0.3357,1016103.0],["1988-12-21",0.3336,0.3336,0.3271,0.3293,150534.0],["1988-12-22",0.3293,0.3336,0.325,0.325,202280.0],["1988-12-23",0.325,0.3271,0.325,0.3271,112900.0],["1988-12-27",0.328,0.328,0.3215,0.3215,89379.0],["1988-12-28",0.3215,0.3301,0.3215,0.3258,183463.0],["1988-12-29",0.3237,0.3237,0.3215,0.3215,42338.0],["1988-12-30",0.3193,0.3193,0.3107,0.315,395151.0],["1989-01-03",0.3193,0.3215,0.3193,0.3193,56450.0],["1989-01-04",0.3215,0.3258,0.3215,0.3215,136421.0],["1989-01-05",0.3193,0.3193,0.3193,0.3193,47042.0],["1989-01-06",0.3193,0.3215,0.3193,0.3215,18817.0],["1989-01-09",0.3193,0.3193,0.3172,0.3172,108196.0],["1989-01-10",0.3172,0.3172,0.3172,0.3172,235209.0],["1989-01-11",0.3172,0.3172,0.3129,0.3172,65859.0],["1989-01-12",0.3172,0.3172,0.3129,0.3129,61154.0],["1989-01-13",0.3129,0.315,0.3129,0.315,42338.0],["1989-01-16",0.315,0.3215,0.315,0.3215,103492.0],["1989-01-17",0.3237,0.3452,0.3237,0.3409,771486.0],["1989-01-18",0.3452,0.3625,0.3452,0.3517,1223087.0],["1989-01-19",0.3517,0.3539,0.3517,0.3517,108196.0],["1989-01-20",0.3517,0.356,0.3452,0.3452,315180.0],["1989-01-23",0.3452,0.3495,0.3452,0.3495,37633.0],["1989-01-24",0.3495,0.3495,0.3495,0.3495,75267.0],["1989-01-25",0.3474,0.3474,0.3474,0.3474,9408.0],["1989-01-26",0.3474,0.3474,0.3452,0.3452,183463.0],["1989-01-27",0.3452,0.3452,0.3409,0.3452,348109.0],["1989-01-30",0.3409,0.3409,0.3366,0.3409,225801.0],["1989-01-31",0.3452,0.3495,0.3452,0.3495,174055.0],["1989-02-01",0.3528,0.3528,0.3463,0.3528,81539.0],["1989-02-02",0.3495,0.3495,0.3495,0.3495,12544.0],["1989-02-03",0.3495,0.3528,0.3463,0.3495,68995.0],["1989-02-06",0.3495,0.3495,0.3495,0.3495,59586.0],["1989-02-07",0.3528,0.3593,0.3528,0.356,116036.0],["1989-02-08",0.3625,0.369,0.3625,0.3657,407696.0],["1989-02-09",0.3657,0.3657,0.3593,0.3657,94084.0],["1989-02-10",0.3657,0.3657,0.3625,0.3657,141125.0],["1989-02-13",0.3657,0.369,0.3657,0.369,59586.0],["1989-02-14",0.369,0.369,0.3657,0.369,75267.0],["1989-02-15",0.369,0.369,0.369,0.369,0.0],["1989-02-16",0.369,0.369,0.3657,0.369,78403.0],["1989-02-17",0.369,0.369,0.3625,0.369,43906.0],["1989-02-21",0.3657,0.3657,0.3625,0.3657,94084.0],["1989-02-22",0.3625,0.3625,0.356,0.356,137989.0],["1989-02-23",0.356,0.356,0.3495,0.356,94084.0],["1989-02-24",0.356,0.356,0.3495,0.3528,169350.0],["1989-02-27",0.3528,0.3528,0.3528,0.3528,25089.0],["1989-02-28",0.3528,0.356,0.3495,0.3495,448465.0],["1989-03-01",0.3495,0.3625,0.3398,0.3463,736988.0],["1989-03-02",0.3463,0.3495,0.3431,0.3431,81539.0],["1989-03-03",0.3398,0.3398,0.3366,0.3366,37633.0],["1989-03-06",0.3366,0.3398,0.3334,0.3398,125445.0],["1989-03-07",0.3398,0.3398,0.3366,0.3366,25089.0],["1989-03-08",0.3366,0.3398,0.3334,0.3398,12544.0],["1989-03-09",0.3398,0.3398,0.3366,0.3366,116036.0],["1989-03-10",0.3366,0.3366,0.3366,0.3366,84675.0],["1989-03-13",0.3366,0.3431,0.3366,0.3398,112900.0],["1989-03-14",0.3398,0.3398,0.3398,0.3398,0.0],["1989-03-15",0.3366,0.3366,0.3366,0.3366,34497.0],["1989-03-16",0.3366,0.3366,0.3301,0.3366,43906.0],["1989-03-17",0.3334,0.3334,0.3334,0.3334,15681.0],["1989-03-20",0.3334,0.3334,0.3334,0.3334,131717.0],["1989-03-21",0.3366,0.3398,0.3366,0.3398,166214.0],["1989-03-22",0.3398,0.3463,0.3398,0.3431,68995.0],["1989-03-23",0.3431,0.3463,0.3269,0.3269,137989.0],["1989-03-27",0.3237,0.3237,0.3237,0.3237,9408.0],["1989-03-28",0.3237,0.3237,0.3237,0.3237,62722.0],["1989-03-29",0.3237,0.3237,0.3204,0.3204,15681.0],["1989-03-30",0.3204,0.3204,0.3172,0.3204,87811.0],["1989-03-31",0.3204,0.3204,0.3139,0.3204,40770.0],["1989-04-03",0.3204,0.3237,0.3204,0.3237,31361.0],["1989-04-04",0.3172,0.3172,0.3107,0.3107,119173.0],["1989-04-05",0.3107,0.3107,0.3107,0.3107,0.0],["1989-04-06",0.3107,0.3334,0.3107,0.3107,90947.0],["1989-04-07",0.3075,0.3075,0.3075,0.3075,31361.0],["1989-04-10",0.3075,0.3075,0.3075,0.3075,56450.0],["1989-04-11",0.3075,0.3075,0.3075,0.3075,0.0],["1989-04-12",0.3075,0.3075,0.3075,0.3075,43906.0],["1989-04-13",0.3075,0.3075,0.2816,0.2816,548821.0],["1989-04-14",0.2848,0.2913,0.2848,0.2913,175623.0],["1989-04-17",0.2913,0.2945,0.2848,0.2945,106628.0],["1989-04-18",0.2913,0.2913,0.2848,0.2848,238345.0],["1989-04-19",0.2848,0.2881,0.2816,0.2816,56450.0],["1989-04-20",0.2816,0.2816,0.2751,0.2751,181895.0],["1989-04-21",0.2783,0.2783,0.2783,0.2783,62722.0],["1989-04-24",0.2783,0.2816,0.2783,0.2783,40770.0],["1989-04-25",0.2783,0.2848,0.2783,0.2783,72131.0],["1989-04-26",0.2816,0.2881,0.2816,0.2881,125445.0],["1989-04-27",0.2816,0.2816,0.2783,0.2816,244617.0],["1989-04-28",0.2816,0.2848,0.2783,0.2783,188167.0],["1989-05-01",0.2783,0.2816,0.2719,0.2783,244617.0],["1989-05-02",0.2783,0.2783,0.2719,0.2719,573910.0],["1989-05-03",0.2719,0.2783,0.2719,0.2751,279115.0],["1989-05-04",0.2751,0.2751,0.2719,0.2751,266570.0],["1989-05-05",0.2751,0.2783,0.2719,0.2783,97220.0],["1989-05-08",0.2751,0.2751,0.2719,0.2751,206984.0],["1989-05-09",0.2783,0.2783,0.2783,0.2783,12544.0],["1989-05-10",0.2783,0.2783,0.2751,0.2783,50178.0],["1989-05-11",0.2783,0.2816,0.2783,0.2816,172487.0],["1989-05-12",0.2816,0.2816,0.2783,0.2783,567638.0],["1989-05-15",0.2783,0.2848,0.2783,0.2816,200712.0],["1989-05-16",0.2816,0.2816,0.2816,0.2816,141125.0],["1989-05-17",0.2848,0.3172,0.2848,0.3172,473554.0],["1989-05-18",0.3172,0.3204,0.2978,0.2978,517460.0],["1989-05-19",0.2978,0.3042,0.2978,0.3042,263434.0],["1989-05-22",0.3042,0.3042,0.301,0.3042,75267.0],["1989-05-23",0.3042,0.3042,0.2978,0.3042,68995.0],["1989-05-24",0.301,0.301,0.301,0.301,150534.0],["1989-05-25",0.301,0.301,0.2913,0.2913,275979.0],["1989-05-26",0.2945,0.3042,0.2945,0.2945,260298.0],["1989-05-30",0.2945,0.2978,0.2945,0.2978,12544.0],["1989-05-31",0.2978,0.301,0.2913,0.301,282251.0],["1989-06-01",0.301,0.3107,0.301,0.3075,213256.0],["1989-06-02",0.3075,0.3139,0.2945,0.2945,511188.0],["1989-06-05",0.2978,0.301,0.2978,0.301,774622.0],["1989-06-06",0.3042,0.3172,0.3042,0.3139,370062.0],["1989-06-07",0.3139,0.3204,0.3107,0.3139,526868.0],["1989-06-08",0.3139,0.3139,0.3075,0.3107,50178.0],["1989-06-09",0.3107,0.3107,0.3042,0.3042,84675.0],["1989-06-12",0.301,0.301,0.301,0.301,119173.0],["1989-06-13",0.301,0.3042,0.301,0.3042,28225.0],["1989-06-14",0.3042,0.3075,0.301,0.301,181895.0],["1989-06-15",0.301,0.3075,0.301,0.3042,112900.0],["1989-06-16",0.301,0.301,0.2945,0.2945,103492.0],["1989-06-19",0.2945,0.2978,0.2913,0.2913,175623.0],["1989-06-20",0.2913,0.2978,0.2913,0.2978,68995.0],["1989-06-21",0.2945,0.2945,0.2945,0.2945,21953.0],["1989-06-22",0.2945,0.301,0.2945,0.301,137989.0],["1989-06-23",0.301,0.3042,0.2945,0.3042,97220.0],["1989-06-26",0.3042,0.3042,0.301,0.301,65859.0],["1989-06-27",0.3023,0.3055,0.3023,0.3055,87811.0],["1989-06-28",0.3055,0.3088,0.3055,0.3055,47042.0],["1989-06-29",0.3023,0.3023,0.299,0.299,181895.0],["1989-06-30",0.3023,0.3055,0.3023,0.3023,68995.0],["1989-07-03",0.3023,0.3023,0.3023,0.3023,12544.0],["1989-07-05",0.3023,0.3055,0.3023,0.3055,31361.0],["1989-07-06",0.3055,0.3055,0.3023,0.3055,31361.0],["1989-07-07",0.3088,0.3185,0.3088,0.312,392015.0],["1989-07-10",0.312,0.312,0.3088,0.3088,37633.0],["1989-07-11",0.3088,0.3088,0.3055,0.3088,310476.0],["1989-07-12",0.3088,0.3088,0.3088,0.3088,43906.0],["1989-07-13",0.3055,0.3055,0.3055,0.3055,188167.0],["1989-07-14",0.3088,0.312,0.3088,0.312,50178.0],["1989-07-17",0.3088,0.3088,0.3088,0.3088,37633.0],["1989-07-18",0.312,0.312,0.312,0.312,37633.0],["1989-07-19",0.312,0.3153,0.3088,0.3153,219528.0],["1989-07-20",0.3153,0.3153,0.312,0.312,301068.0],["1989-07-21",0.312,0.312,0.3088,0.312,21953.0],["1989-07-24",0.3088,0.3088,0.3088,0.3088,62722.0],["1989-07-25",0.3088,0.3088,0.3088,0.3088,75267.0],["1989-07-26",0.3088,0.312,0.3088,0.3088,97220.0],["1989-07-27",0.3088,0.312,0.3088,0.3088,128581.0],["1989-07-28",0.3088,0.3088,0.3055,0.3055,219528.0],["1989-07-31",0.3055,0.312,0.3055,0.312,153670.0],["1989-08-01",0.312,0.312,0.3088,0.312,360654.0],["1989-08-02",0.312,0.312,0.3088,0.3088,109764.0],["1989-08-03",0.3088,0.312,0.3088,0.3088,18817.0],["1989-08-04",0.3088,0.3088,0.3088,0.3088,97220.0],["1989-08-07",0.3088,0.3088,0.3055,0.3055,125445.0],["1989-08-08",0.3055,0.3088,0.3023,0.3023,109764.0],["1989-08-09",0.3023,0.3023,0.299,0.299,404559.0],["1989-08-10",0.2958,0.2958,0.2893,0.2893,533140.0],["1989-08-11",0.2893,0.2893,0.286,0.2893,489235.0],["1989-08-14",0.2893,0.2893,0.286,0.286,269706.0],["1989-08-15",0.2893,0.2925,0.2893,0.2925,294795.0],["1989-08-16",0.2925,0.2958,0.2893,0.2893,75267.0],["1989-08-17",0.2893,0.2893,0.2893,0.2893,141125.0],["1989-08-18",0.2893,0.2893,0.286,0.286,131717.0],["1989-08-21",0.286,0.286,0.2828,0.2828,200712.0],["1989-08-22",0.2828,0.286,0.2828,0.286,172487.0],["1989-08-23",0.286,0.286,0.2795,0.286,181895.0],["1989-08-24",0.286,0.286,0.2795,0.286,285387.0],["1989-08-25",0.286,0.286,0.2795,0.286,235209.0],["1989-08-28",0.286,0.286,0.2828,0.2828,59586.0],["1989-08-29",0.2828,0.2828,0.2795,0.2828,94084.0],["1989-08-30",0.286,0.2893,0.286,0.2893,307340.0],["1989-08-31",0.2893,0.2925,0.286,0.286,439057.0],["1989-09-01",0.2925,0.3055,0.2925,0.3055,827936.0],["1989-09-05",0.3088,0.3251,0.3088,0.312,718171.0],["1989-09-06",0.312,0.3185,0.312,0.312,388879.0],["1989-09-07",0.312,0.3185,0.312,0.312,291659.0],["1989-09-08",0.312,0.312,0.3088,0.3088,439057.0],["1989-09-11",0.3088,0.3088,0.3088,0.3088,128581.0],["1989-09-12",0.3088,0.3088,0.3023,0.3088,388879.0],["1989-09-13",0.3088,0.3185,0.3088,0.3153,370062.0],["1989-09-14",0.312,0.312,0.312,0.312,81539.0],["1989-09-15",0.3088,0.3088,0.3088,0.3088,94084.0],["1989-09-18",0.3088,0.312,0.3023,0.312,131717.0],["1989-09-19",0.3088,0.3088,0.3088,0.3088,47042.0],["1989-09-20",0.3088,0.3088,0.3088,0.3088,81539.0],["1989-09-21",0.3088,0.3185,0.3088,0.3185,533140.0],["1989-09-22",0.3153,0.3153,0.3088,0.3088,131717.0],["1989-09-25",0.3088,0.312,0.3088,0.312,59586.0],["1989-09-26",0.3088,0.3088,0.3088,0.3088,112900.0],["1989-09-27",0.3088,0.3218,0.3088,0.3218,812255.0],["1989-09-28",0.3251,0.3348,0.3251,0.3251,332429.0],["1989-09-29",0.3251,0.3251,0.3218,0.3218,241481.0],["1989-10-02",0.3251,0.3316,0.3251,0.3283,263434.0],["1989-10-03",0.3283,0.3316,0.3218,0.3316,310476.0],["1989-10-04",0.3316,0.3316,0.3218,0.3316,417104.0],["1989-10-05",0.3316,0.3446,0.3251,0.3381,1135275.0],["1989-10-06",0.3381,0.3446,0.3348,0.3446,501779.0],["1989-10-09",0.3446,0.3446,0.3381,0.3413,84675.0],["1989-10-10",0.3413,0.3413,0.3348,0.3413,100356.0],["1989-10-11",0.3413,0.3413,0.3348,0.3381,354382.0],["1989-10-12",0.3381,0.3413,0.3348,0.3413,232073.0],["1989-10-13",0.3381,0.3381,0.3251,0.3251,551957.0],["1989-10-16",0.3185,0.3185,0.312,0.3185,288523.0],["1989-10-17",0.3185,0.3218,0.3055,0.3153,404559.0],["1989-10-18",0.3185,0.3251,0.3185,0.3251,219528.0],["1989-10-19",0.3218,0.3218,0.3185,0.3218,81539.0],["1989-10-20",0.3218,0.3218,0.3153,0.3153,75267.0],["1989-10-23",0.3153,0.3185,0.3153,0.3185,18817.0],["1989-10-24",0.312,0.312,0.3055,0.3055,90947.0],["1989-10-25",0.3088,0.312,0.3088,0.312,34497.0],["1989-10-26",0.312,0.312,0.312,0.312,0.0],["1989-10-27",0.3055,0.3055,0.3055,0.3055,103492.0],["1989-10-30",0.3055,0.3055,0.3055,0.3055,163078.0],["1989-10-31",0.3055,0.3055,0.3055,0.3055,31361.0],["1989-11-01",0.3055,0.3055,0.3055,0.3055,37633.0],["1989-11-02",0.312,0.3316,0.312,0.3283,856161.0],["1989-11-03",0.3251,0.3251,0.3218,0.3218,112900.0],["1989-11-06",0.3218,0.3218,0.3088,0.3088,147398.0],["1989-11-07",0.3055,0.3055,0.3023,0.3023,206984.0],["1989-11-08",0.3023,0.3055,0.3023,0.3023,43906.0],["1989-11-09",0.3023,0.3023,0.3023,0.3023,18817.0],["1989-11-10",0.3023,0.3023,0.299,0.299,62722.0],["1989-11-13",0.299,0.3055,0.299,0.3023,81539.0],["1989-11-14",0.3023,0.3055,0.3023,0.3055,109764.0],["1989-11-15",0.3055,0.3055,0.3023,0.3023,9408.0],["1989-11-16",0.3023,0.3023,0.3023,0.3023,3136.0],["1989-11-17",0.3023,0.3023,0.3023,0.3023,0.0],["1989-11-20",0.3023,0.3055,0.299,0.299,78403.0],["1989-11-21",0.299,0.299,0.2893,0.2958,103492.0],["1989-11-22",0.2958,0.2958,0.2925,0.2958,188167.0],["1989-11-24",0.2958,0.2958,0.2958,0.2958,0.0],["1989-11-27",0.2893,0.2893,0.2795,0.286,228937.0],["1989-11-28",0.286,0.286,0.2828,0.2828,9408.0],["1989-11-29",0.2795,0.2795,0.273,0.2763,200712.0],["1989-11-30",0.2763,0.2763,0.273,0.273,128581.0],["1989-12-01",0.273,0.273,0.273,0.273,169350.0],["1989-12-04",0.273,0.273,0.2698,0.2698,216392.0],["1989-12-05",0.2698,0.2698,0.2665,0.2665,94084.0],["1989-12-06",0.2665,0.2665,0.2665,0.2665,37633.0],["1989-12-07",0.2665,0.2698,0.2665,0.2665,109764.0],["1989-12-08",0.2665,0.2665,0.26,0.2633,87811.0],["1989-12-11",0.2633,0.2698,0.2633,0.2633,100356.0],["1989-12-12",0.2633,0.2633,0.26,0.26,457874.0],["1989-12-13",0.26,0.26,0.2535,0.2535,228937.0],["1989-12-14",0.2535,0.2568,0.2503,0.2535,84675.0],["1989-12-15",0.2535,0.26,0.2535,0.2568,379471.0],["1989-12-18",0.2535,0.2535,0.2373,0.2373,197576.0],["1989-12-19",0.2373,0.2373,0.2308,0.234,119173.0],["1989-12-20",0.234,0.234,0.2243,0.234,269706.0],["1989-12-21",0.234,0.2405,0.2308,0.234,329293.0],["1989-12-22",0.234,0.234,0.2243,0.2275,247753.0],["1989-12-26",0.2288,0.2354,0.2256,0.2288,442193.0],["1989-12-27",0.2288,0.2354,0.2256,0.2321,432785.0],["1989-12-28",0.2321,0.2583,0.2321,0.255,1404982.0],["1989-12-29",0.255,0.2615,0.2517,0.2583,1000422.0],["1990-01-02",0.2583,0.2583,0.2583,0.2583,59586.0],["1990-01-03",0.2583,0.2615,0.2583,0.2615,206984.0],["1990-01-04",0.2615,0.2615,0.2583,0.2583,53314.0],["1990-01-05",0.2583,0.2615,0.2583,0.2583,47042.0],["1990-01-08",0.2583,0.2583,0.255,0.255,250890.0],["1990-01-09",0.255,0.2615,0.255,0.255,332429.0],["1990-01-10",0.255,0.255,0.2517,0.255,62722.0],["1990-01-11",0.2583,0.2615,0.2583,0.2583,203848.0],["1990-01-12",0.2517,0.2517,0.2485,0.2517,94084.0],["1990-01-15",0.2485,0.2485,0.2419,0.2452,147398.0],["1990-01-16",0.2419,0.2419,0.2387,0.2387,72131.0],["1990-01-17",0.2387,0.2452,0.2354,0.2452,210120.0],["1990-01-18",0.2452,0.2452,0.2452,0.2452,0.0],["1990-01-19",0.2452,0.2485,0.2452,0.2485,59586.0],["1990-01-22",0.2452,0.2452,0.2419,0.2452,37633.0],["1990-01-23",0.2452,0.2452,0.2354,0.2452,40770.0],["1990-01-24",0.2452,0.2485,0.2354,0.2354,166214.0],["1990-01-25",0.2354,0.2354,0.2354,0.2354,56450.0],["1990-01-26",0.2288,0.2288,0.2223,0.2223,128581.0],["1990-01-29",0.219,0.219,0.219,0.219,78403.0],["1990-01-30",0.219,0.219,0.206,0.206,206984.0],["1990-01-31",0.206,0.2158,0.206,0.2158,272842.0],["1990-02-01",0.2158,0.2223,0.2125,0.2223,338701.0],["1990-02-02",0.2223,0.2223,0.219,0.2223,25089.0],["1990-02-05",0.2223,0.2223,0.2158,0.2158,84675.0],["1990-02-06",0.2125,0.2125,0.2092,0.2125,103492.0],["1990-02-07",0.2125,0.2125,0.2092,0.2125,112900.0],["1990-02-08",0.2125,0.2223,0.2125,0.2223,97220.0],["1990-02-09",0.2223,0.2223,0.219,0.219,28225.0],["1990-02-12",0.2223,0.2223,0.2223,0.2223,6272.0],["1990-02-13",0.2223,0.2288,0.219,0.2288,53314.0],["1990-02-14",0.2321,0.2321,0.2321,0.2321,78403.0],["1990-02-15",0.2321,0.2452,0.2288,0.2452,128581.0],["1990-02-16",0.2485,0.2583,0.2485,0.2517,272842.0],["1990-02-20",0.2517,0.2517,0.2419,0.2419,112900.0],["1990-02-21",0.2419,0.2419,0.2419,0.2419,0.0],["1990-02-22",0.2485,0.2517,0.2485,0.2485,78403.0],["1990-02-23",0.2485,0.2517,0.2485,0.2485,116036.0],["1990-02-26",0.2452,0.2452,0.2419,0.2419,122309.0],["1990-02-27",0.2419,0.2517,0.2419,0.2485,461010.0],["1990-02-28",0.2485,0.2485,0.2452,0.2452,59586.0],["1990-03-01",0.2452,0.2452,0.2452,0.2452,0.0],["1990-03-02",0.2452,0.2485,0.2452,0.2452,50178.0],["1990-03-05",0.2419,0.2419,0.2419,0.2419,47042.0],["1990-03-06",0.2419,0.2419,0.2419,0.2419,0.0],["1990-03-07",0.2419,0.2419,0.2419,0.2419,12544.0],["1990-03-08",0.2387,0.2387,0.2354,0.2354,116036.0],["1990-03-09",0.2354,0.2354,0.2354,0.2354,37633.0],["1990-03-12",0.2354,0.2354,0.2354,0.2354,144262.0],["1990-03-13",0.2354,0.2387,0.2354,0.2354,109764.0],["1990-03-14",0.2387,0.2387,0.2387,0.2387,68995.0],["1990-03-15",0.2387,0.2485,0.2387,0.2485,376334.0],["1990-03-16",0.2485,0.255,0.2485,0.255,112900.0],["1990-03-19",0.2517,0.2517,0.2485,0.2517,501779.0],["1990-03-20",0.2517,0.255,0.2485,0.2485,285387.0],["1990-03-21",0.2517,0.2583,0.2517,0.2583,210120.0],["1990-03-22",0.2583,0.2583,0.2517,0.2517,332429.0],["1990-03-23",0.2517,0.2517,0.2517,0.2517,31361.0],["1990-03-26",0.2517,0.2615,0.2452,0.2615,2656294.0],["1990-03-27",0.2648,0.2746,0.2648,0.2681,323020.0],["1990-03-28",0.2681,0.2681,0.2681,0.2681,62722.0],["1990-03-29",0.2681,0.2713,0.2583,0.2713,178759.0],["1990-03-30",0.2681,0.2681,0.255,0.255,191303.0],["1990-04-02",0.2485,0.2485,0.2485,0.2485,213256.0],["1990-04-03",0.2485,0.2517,0.2452,0.2517,112900.0],["1990-04-04",0.2485,0.2485,0.2452,0.2452,62722.0],["1990-04-05",0.2452,0.2485,0.2419,0.2485,805983.0],["1990-04-06",0.2419,0.2419,0.2419,0.2419,21953.0],["1990-04-09",0.2419,0.2485,0.2419,0.2419,125445.0],["1990-04-10",0.2419,0.2452,0.2419,0.2419,197576.0],["1990-04-11",0.2419,0.2419,0.2387,0.2387,313612.0],["1990-04-12",0.2387,0.2387,0.2387,0.2387,542549.0],["1990-04-16",0.2354,0.2354,0.2354,0.2354,18817.0],["1990-04-17",0.2354,0.2387,0.2354,0.2387,62722.0],["1990-04-18",0.2387,0.2517,0.2321,0.2452,959653.0],["1990-04-19",0.2452,0.2452,0.2452,0.2452,21953.0],["1990-04-20",0.2452,0.2452,0.2452,0.2452,37633.0],["1990-04-23",0.2452,0.2452,0.2452,0.2452,81539.0],["1990-04-24",0.2452,0.2485,0.2387,0.2387,388879.0],["1990-04-25",0.2387,0.2452,0.2354,0.2452,169350.0],["1990-04-26",0.2387,0.2387,0.2387,0.2387,15681.0],["1990-04-27",0.2387,0.2387,0.2387,0.2387,37633.0],["1990-04-30",0.2354,0.2354,0.2321,0.2321,94084.0],["1990-05-01",0.2321,0.2321,0.2256,0.2288,203848.0],["1990-05-02",0.2321,0.2354,0.2321,0.2354,122309.0],["1990-05-03",0.2321,0.2321,0.2321,0.2321,40770.0],["1990-05-04",0.2321,0.2321,0.2321,0.2321,37633.0],["1990-05-07",0.2321,0.2387,0.2321,0.2321,31361.0],["1990-05-08",0.2321,0.2321,0.2288,0.2288,260298.0],["1990-05-09",0.2288,0.2321,0.2256,0.2321,56450.0],["1990-05-10",0.2354,0.2485,0.2354,0.2419,2138834.0],["1990-05-11",0.2452,0.2485,0.2452,0.2452,18817.0],["1990-05-14",0.2452,0.2517,0.2419,0.2452,533140.0],["1990-05-15",0.2517,0.2517,0.2517,0.2517,188167.0],["1990-05-16",0.2485,0.2485,0.2485,0.2485,21953.0],["1990-05-17",0.2485,0.2485,0.2485,0.2485,75267.0],["1990-05-18",0.2485,0.2517,0.2485,0.2517,197576.0],["1990-05-21",0.2517,0.255,0.2485,0.255,81539.0],["1990-05-22",0.255,0.255,0.255,0.255,0.0],["1990-05-23",0.2517,0.2517,0.2517,0.2517,53314.0],["1990-05-24",0.2517,0.2517,0.2485,0.2517,78403.0],["1990-05-25",0.2485,0.2485,0.2485,0.2485,12544.0],["1990-05-29",0.2452,0.2452,0.2419,0.2419,53314.0],["1990-05-30",0.2419,0.2419,0.2419,0.2419,9408.0],["1990-05-31",0.2419,0.2419,0.2419,0.2419,21953.0],["1990-06-01",0.2419,0.2419,0.2419,0.2419,40770.0],["1990-06-04",0.2419,0.2419,0.2419,0.2419,81539.0],["1990-06-05",0.2387,0.2387,0.2387,0.2387,31361.0],["1990-06-06",0.2387,0.2419,0.2387,0.2419,72131.0],["1990-06-07",0.2354,0.2354,0.2354,0.2354,78403.0],["1990-06-08",0.2354,0.2517,0.2321,0.2517,545685.0],["1990-06-11",0.2517,0.2517,0.2485,0.2485,6272.0],["1990-06-12",0.2452,0.2452,0.2452,0.2452,43906.0],["1990-06-13",0.2419,0.2419,0.2419,0.2419,3136.0],["1990-06-14",0.2387,0.2387,0.2387,0.2387,56450.0],["1990-06-15",0.2354,0.2354,0.2354,0.2354,62722.0],["1990-06-18",0.2321,0.2321,0.2288,0.2288,78403.0],["1990-06-19",0.2288,0.2387,0.2256,0.2387,103492.0],["1990-06-20",0.2387,0.2387,0.2321,0.2387,1426935.0],["1990-06-21",0.2354,0.2354,0.2354,0.2354,837344.0],["1990-06-22",0.2354,0.2354,0.2354,0.2354,0.0],["1990-06-25",0.2354,0.2354,0.2321,0.2321,65859.0],["1990-06-26",0.2301,0.2301,0.2301,0.2301,50178.0],["1990-06-27",0.2301,0.2301,0.2301,0.2301,21953.0],["1990-06-28",0.2269,0.2269,0.2269,0.2269,34497.0],["1990-06-29",0.2301,0.2301,0.2301,0.2301,3136.0],["1990-07-02",0.2269,0.2269,0.2269,0.2269,3136.0],["1990-07-03",0.2269,0.2269,0.2269,0.2269,0.0],["1990-07-05",0.2269,0.2269,0.2269,0.2269,25089.0],["1990-07-06",0.2269,0.2301,0.2236,0.2301,141125.0],["1990-07-09",0.2301,0.2334,0.2269,0.2269,379471.0],["1990-07-10",0.2236,0.2236,0.217,0.217,112900.0],["1990-07-11",0.2236,0.2269,0.2236,0.2236,200712.0],["1990-07-12",0.2236,0.2301,0.2236,0.2236,398287.0],["1990-07-13",0.2203,0.2203,0.2203,0.2203,53314.0],["1990-07-16",0.2137,0.2137,0.2137,0.2137,100356.0],["1990-07-17",0.2137,0.2137,0.2104,0.2137,119173.0],["1990-07-18",0.2104,0.2104,0.2071,0.2104,191303.0],["1990-07-19",0.2071,0.2071,0.2071,0.2071,395151.0],["1990-07-20",0.2071,0.2104,0.2071,0.2071,338701.0],["1990-07-23",0.2137,0.2236,0.2137,0.217,1147820.0],["1990-07-24",0.217,0.217,0.2137,0.2137,206984.0],["1990-07-25",0.2137,0.2236,0.2104,0.2203,580182.0],["1990-07-26",0.2203,0.2236,0.217,0.2203,360654.0],["1990-07-27",0.2203,0.2203,0.2137,0.2203,536277.0],["1990-07-30",0.217,0.217,0.2137,0.2137,301068.0],["1990-07-31",0.217,0.2236,0.217,0.217,903203.0],["1990-08-01",0.2137,0.2137,0.2137,0.2137,34497.0],["1990-08-02",0.2137,0.2203,0.2137,0.217,504915.0],["1990-08-03",0.2104,0.2104,0.2104,0.2104,84675.0],["1990-08-06",0.2104,0.2104,0.2104,0.2104,216392.0],["1990-08-07",0.2104,0.2104,0.2104,0.2104,12544.0],["1990-08-08",0.2104,0.217,0.2104,0.217,523732.0],["1990-08-09",0.2137,0.2137,0.2104,0.2104,711899.0],["1990-08-10",0.2071,0.2071,0.2071,0.2071,3136.0],["1990-08-13",0.2071,0.2104,0.2071,0.2071,84675.0],["1990-08-14",0.2071,0.217,0.2071,0.217,247753.0],["1990-08-15",0.217,0.217,0.2137,0.2137,266570.0],["1990-08-16",0.2137,0.2137,0.2137,0.2137,18817.0],["1990-08-17",0.2137,0.2137,0.2137,0.2137,6272.0],["1990-08-20",0.2104,0.2104,0.2104,0.2104,15681.0],["1990-08-21",0.2104,0.2104,0.2104,0.2104,84675.0],["1990-08-22",0.2104,0.2104,0.2071,0.2071,357518.0],["1990-08-23",0.2071,0.217,0.2006,0.2038,1414390.0],["1990-08-24",0.2071,0.217,0.2071,0.217,376334.0],["1990-08-27",0.2137,0.2137,0.2137,0.2137,9408.0],["1990-08-28",0.2137,0.2137,0.2137,0.2137,614680.0],["1990-08-29",0.217,0.217,0.217,0.217,18817.0],["1990-08-30",0.217,0.217,0.217,0.217,87811.0],["1990-08-31",0.217,0.217,0.217,0.217,0.0],["1990-09-04",0.2236,0.2269,0.2236,0.2236,62722.0],["1990-09-05",0.2236,0.2236,0.2236,0.2236,6272.0],["1990-09-06",0.217,0.217,0.217,0.217,43906.0],["1990-09-07",0.217,0.2236,0.217,0.2236,457874.0],["1990-09-10",0.2236,0.2236,0.2203,0.2203,81539.0],["1990-09-11",0.2203,0.2203,0.2203,0.2203,0.0],["1990-09-12",0.217,0.217,0.217,0.217,47042.0],["1990-09-13",0.217,0.217,0.217,0.217,0.0],["1990-09-14",0.217,0.2236,0.217,0.2236,65859.0],["1990-09-17",0.2236,0.2236,0.217,0.2236,363790.0],["1990-09-18",0.2236,0.2236,0.2236,0.2236,0.0],["1990-09-19",0.217,0.217,0.217,0.217,94084.0],["1990-09-20",0.217,0.217,0.217,0.217,37633.0],["1990-09-21",0.217,0.217,0.217,0.217,68995.0],["1990-09-24",0.217,0.2236,0.217,0.2203,762077.0],["1990-09-25",0.217,0.217,0.217,0.217,34497.0],["1990-09-26",0.2236,0.2269,0.2236,0.2269,501779.0],["1990-09-27",0.2269,0.2269,0.2203,0.2269,94084.0],["1990-09-28",0.2236,0.2236,0.2203,0.2203,137989.0],["1990-10-01",0.2203,0.2203,0.2203,0.2203,28225.0],["1990-10-02",0.2203,0.2203,0.2203,0.2203,435921.0],["1990-10-03",0.2236,0.2236,0.2236,0.2236,3136.0],["1990-10-04",0.2203,0.2203,0.2203,0.2203,53314.0],["1990-10-05",0.2203,0.2269,0.2203,0.2269,348109.0],["1990-10-08",0.2269,0.2269,0.2269,0.2269,0.0],["1990-10-09",0.2236,0.2236,0.2203,0.2203,116036.0],["1990-10-10",0.2203,0.2236,0.217,0.2236,257162.0],["1990-10-11",0.2236,0.2269,0.2203,0.2269,470418.0],["1990-10-12",0.2269,0.2269,0.2269,0.2269,0.0],["1990-10-15",0.2269,0.2269,0.2236,0.2269,43906.0],["1990-10-16",0.2203,0.2203,0.2203,0.2203,21953.0],["1990-10-17",0.2203,0.2203,0.2203,0.2203,0.0],["1990-10-18",0.2203,0.2203,0.2203,0.2203,780894.0],["1990-10-19",0.2236,0.2269,0.2236,0.2236,561365.0],["1990-10-22",0.2203,0.2203,0.2203,0.2203,31361.0],["1990-10-23",0.2203,0.2203,0.2203,0.2203,0.0],["1990-10-24",0.2236,0.2236,0.2236,0.2236,97220.0],["1990-10-25",0.2236,0.2236,0.2236,0.2236,0.0],["1990-10-26",0.2203,0.2203,0.2203,0.2203,6272.0],["1990-10-29",0.2203,0.2203,0.2203,0.2203,0.0],["1990-10-30",0.2203,0.2203,0.2203,0.2203,0.0],["1990-10-31",0.2203,0.2236,0.2203,0.2236,31361.0],["1990-11-01",0.2236,0.2236,0.2236,0.2236,65859.0],["1990-11-02",0.2236,0.2236,0.2236,0.2236,6272.0],["1990-11-05",0.2236,0.2236,0.2236,0.2236,40770.0],["1990-11-06",0.2236,0.2301,0.2236,0.2269,398287.0],["1990-11-07",0.2269,0.2269,0.2269,0.2269,47042.0],["1990-11-08",0.2269,0.2269,0.2269,0.2269,0.0],["1990-11-09",0.2269,0.2269,0.2269,0.2269,6272.0],["1990-11-12",0.2269,0.2269,0.2269,0.2269,25089.0],["1990-11-13",0.2269,0.2269,0.2269,0.2269,31361.0],["1990-11-14",0.2269,0.2269,0.2269,0.2269,62722.0],["1990-11-15",0.2236,0.2236,0.2236,0.2236,37633.0],["1990-11-16",0.2301,0.2334,0.2301,0.2334,56450.0],["1990-11-19",0.2269,0.2269,0.2269,0.2269,21953.0],["1990-11-20",0.2269,0.2334,0.2269,0.2334,53314.0],["1990-11-21",0.2334,0.2367,0.2334,0.2367,65859.0],["1990-11-23",0.2367,0.2367,0.2367,0.2367,15681.0],["1990-11-26",0.2367,0.2433,0.2367,0.2433,84675.0],["1990-11-27",0.2433,0.2433,0.24,0.2433,6272.0],["1990-11-28",0.2433,0.2433,0.2433,0.2433,0.0],["1990-11-29",0.2433,0.2433,0.2433,0.2433,0.0],["1990-11-30",0.2466,0.2466,0.2466,0.2466,62722.0],["1990-12-03",0.2466,0.2499,0.2466,0.2499,109764.0],["1990-12-04",0.2499,0.2499,0.2499,0.2499,0.0],["1990-12-05",0.2532,0.2532,0.2532,0.2532,62722.0],["1990-12-06",0.2597,0.2597,0.2597,0.2597,275979.0],["1990-12-07",0.2597,0.2597,0.2597,0.2597,0.0],["1990-12-10",0.2597,0.2663,0.2564,0.2663,191303.0],["1990-12-11",0.2663,0.2762,0.2663,0.2762,1091370.0],["1990-12-12",0.2762,0.2893,0.2762,0.2893,163078.0],["1990-12-13",0.2893,0.2926,0.2827,0.2827,128581.0],["1990-12-14",0.2827,0.286,0.2827,0.2827,68995.0],["1990-12-17",0.2795,0.2795,0.2795,0.2795,6272.0],["1990-12-18",0.2827,0.2827,0.2827,0.2827,56450.0],["1990-12-19",0.2795,0.2795,0.2795,0.2795,6272.0],["1990-12-20",0.2795,0.2795,0.2795,0.2795,0.0],["1990-12-21",0.2827,0.2827,0.2827,0.2827,141125.0],["1990-12-24",0.2827,0.2827,0.2827,0.2827,116036.0],["1990-12-26",0.2827,0.286,0.2827,0.286,50178.0],["1990-12-27",0.286,0.286,0.2827,0.2827,75267.0],["1990-12-28",0.286,0.2893,0.286,0.2893,627224.0],["1990-12-31",0.2906,0.2906,0.2873,0.2906,257162.0],["1991-01-02",0.2939,0.2939,0.2939,0.2939,185031.0],["1991-01-03",0.2873,0.2873,0.2873,0.2873,56450.0],["1991-01-04",0.2873,0.2873,0.2873,0.2873,0.0],["1991-01-07",0.284,0.284,0.2807,0.2807,31361.0],["1991-01-08",0.2807,0.2807,0.2807,0.2807,59586.0],["1991-01-09",0.2807,0.2807,0.2807,0.2807,228937.0],["1991-01-10",0.2807,0.2873,0.2807,0.2807,620952.0],["1991-01-11",0.2807,0.2807,0.2807,0.2807,0.0],["1991-01-14",0.2807,0.2873,0.2807,0.2807,131717.0],["1991-01-15",0.2807,0.2873,0.2807,0.284,542549.0],["1991-01-16",0.2807,0.2807,0.2807,0.2807,97220.0],["1991-01-17",0.2774,0.2774,0.2774,0.2774,47042.0],["1991-01-18",0.2774,0.2774,0.2774,0.2774,25089.0],["1991-01-21",0.2774,0.2774,0.2774,0.2774,18817.0],["1991-01-22",0.2741,0.2741,0.2741,0.2741,62722.0],["1991-01-23",0.2741,0.2741,0.2741,0.2741,0.0],["1991-01-24",0.2741,0.2741,0.2741,0.2741,0.0],["1991-01-25",0.2741,0.2741,0.2741,0.2741,21953.0],["1991-01-28",0.2774,0.2807,0.2774,0.2774,78403.0],["1991-01-29",0.2774,0.2774,0.2774,0.2774,0.0],["1991-01-30",0.2774,0.2774,0.2741,0.2774,282251.0],["1991-01-31",0.2774,0.284,0.2774,0.284,141125.0],["1991-02-01",0.284,0.284,0.2774,0.284,62722.0],["1991-02-04",0.284,0.2873,0.2807,0.2873,426512.0],["1991-02-05",0.284,0.284,0.284,0.284,3136.0],["1991-02-06",0.2774,0.2774,0.2774,0.2774,56450.0],["1991-02-07",0.2774,0.284,0.2774,0.284,116036.0],["1991-02-08",0.284,0.2873,0.2807,0.2873,78403.0],["1991-02-11",0.2873,0.2873,0.284,0.2873,12544.0],["1991-02-12",0.284,0.284,0.284,0.284,18817.0],["1991-02-13",0.2807,0.2807,0.2807,0.2807,12544.0],["1991-02-14",0.2807,0.2873,0.2807,0.2807,50178.0],["1991-02-15",0.2807,0.2807,0.2774,0.2774,18817.0],["1991-02-19",0.2774,0.2774,0.2774,0.2774,6272.0],["1991-02-20",0.2741,0.2741,0.2741,0.2741,37633.0],["1991-02-21",0.2741,0.2741,0.2741,0.2741,188167.0],["1991-02-22",0.2741,0.2774,0.2741,0.2774,59586.0],["1991-02-25",0.2774,0.2807,0.2774,0.2807,385743.0],["1991-02-26",0.2741,0.2741,0.2741,0.2741,25089.0],["1991-02-27",0.2741,0.2741,0.2741,0.2741,43906.0],["1991-02-28",0.2741,0.284,0.2741,0.284,247753.0],["1991-03-01",0.284,0.284,0.2807,0.2807,181895.0],["1991-03-04",0.2807,0.2807,0.2807,0.2807,0.0],["1991-03-05",0.284,0.2873,0.284,0.284,97220.0],["1991-03-06",0.284,0.284,0.284,0.284,53314.0],["1991-03-07",0.2807,0.2807,0.2807,0.2807,78403.0],["1991-03-08",0.284,0.284,0.284,0.284,65859.0],["1991-03-11",0.284,0.284,0.284,0.284,0.0],["1991-03-12",0.284,0.2873,0.284,0.2873,6272.0],["1991-03-13",0.2873,0.3005,0.2873,0.3005,407696.0],["1991-03-14",0.3038,0.3072,0.3038,0.3072,72131.0],["1991-03-15",0.3072,0.3138,0.3072,0.3105,109764.0],["1991-03-18",0.3105,0.3105,0.3005,0.3038,84675.0],["1991-03-19",0.3005,0.3005,0.2972,0.2972,47042.0],["1991-03-20",0.2972,0.2972,0.2939,0.2972,40770.0],["1991-03-21",0.2972,0.3038,0.2972,0.2972,200712.0],["1991-03-22",0.2972,0.2972,0.2972,0.2972,0.0],["1991-03-25",0.2972,0.2972,0.2939,0.2939,28225.0],["1991-03-26",0.2939,0.2939,0.2939,0.2939,3136.0],["1991-03-27",0.2939,0.2939,0.2939,0.2939,31361.0],["1991-03-28",0.2939,0.2972,0.2939,0.2972,53314.0],["1991-04-01",0.2972,0.3038,0.2972,0.3038,106628.0],["1991-04-02",0.3038,0.3072,0.3038,0.3038,59586.0],["1991-04-03",0.3038,0.3072,0.3005,0.3005,109764.0],["1991-04-04",0.3005,0.3303,0.3005,0.3204,1000422.0],["1991-04-05",0.3204,0.3204,0.3171,0.3171,43906.0],["1991-04-08",0.3171,0.3204,0.3138,0.3138,87811.0],["1991-04-09",0.3105,0.3105,0.3105,0.3105,31361.0],["1991-04-10",0.3138,0.3171,0.3138,0.3171,144262.0],["1991-04-11",0.3171,0.3171,0.3138,0.3171,1884808.0],["1991-04-12",0.3171,0.3171,0.3171,0.3171,6272.0],["1991-04-15",0.3138,0.3138,0.3105,0.3105,34497.0],["1991-04-16",0.3105,0.3105,0.3105,0.3105,0.0],["1991-04-17",0.3105,0.3105,0.3105,0.3105,0.0],["1991-04-18",0.3072,0.3072,0.3038,0.3038,194439.0],["1991-04-19",0.3038,0.3038,0.3038,0.3038,12544.0],["1991-04-22",0.3005,0.3005,0.3005,0.3005,37633.0],["1991-04-23",0.3005,0.3005,0.2873,0.3005,319884.0],["1991-04-24",0.3005,0.3005,0.3005,0.3005,0.0],["1991-04-25",0.2972,0.2972,0.2972,0.2972,6272.0],["1991-04-26",0.2972,0.2972,0.2972,0.2972,28225.0],["1991-04-29",0.3038,0.3204,0.3038,0.3105,235209.0],["1991-04-30",0.3105,0.3105,0.3038,0.3105,238345.0],["1991-05-01",0.3072,0.3072,0.3072,0.3072,3136.0],["1991-05-02",0.3038,0.3038,0.3038,0.3038,81539.0],["1991-05-03",0.3072,0.3072,0.3072,0.3072,6272.0],["1991-05-06",0.3072,0.3072,0.3072,0.3072,0.0],["1991-05-07",0.3072,0.3072,0.3038,0.3038,18817.0],["1991-05-08",0.3038,0.3038,0.3038,0.3038,0.0],["1991-05-09",0.3038,0.3038,0.3038,0.3038,0.0],["1991-05-10",0.3038,0.3038,0.3038,0.3038,0.0],["1991-05-13",0.3038,0.3038,0.3038,0.3038,15681.0],["1991-05-14",0.3038,0.3038,0.3038,0.3038,56450.0],["1991-05-15",0.3038,0.3038,0.3038,0.3038,9408.0],["1991-05-16",0.3038,0.3038,0.3038,0.3038,6272.0],["1991-05-17",0.3038,0.3038,0.3038,0.3038,0.0],["1991-05-20",0.3005,0.3005,0.3005,0.3005,12544.0],["1991-05-21",0.3005,0.3005,0.2972,0.2972,109764.0],["1991-05-22",0.2972,0.2972,0.2972,0.2972,0.0],["1991-05-23",0.3038,0.3038,0.3038,0.3038,15681.0],["1991-05-24",0.3038,0.3038,0.3038,0.3038,47042.0],["1991-05-28",0.3005,0.3005,0.3005,0.3005,18817.0],["1991-05-29",0.3005,0.3005,0.3005,0.3005,3136.0],["1991-05-30",0.3005,0.3005,0.3005,0.3005,0.0],["1991-05-31",0.3005,0.3005,0.3005,0.3005,0.0],["1991-06-03",0.3038,0.3072,0.3038,0.3072,25089.0],["1991-06-04",0.3072,0.3105,0.3038,0.3038,310476.0],["1991-06-05",0.3072,0.3105,0.3072,0.3072,31361.0],["1991-06-06",0.3072,0.3072,0.3072,0.3072,47042.0],["1991-06-07",0.3072,0.3072,0.3038,0.3072,97220.0],["1991-06-10",0.3038,0.3038,0.3038,0.3038,3136.0],["1991-06-11",0.3072,0.3072,0.3072,0.3072,116036.0],["1991-06-12",0.3072,0.3072,0.3038,0.3072,28225.0],["1991-06-13",0.3038,0.3038,0.3038,0.3038,9408.0],["1991-06-14",0.3038,0.3038,0.3038,0.3038,31361.0],["1991-06-17",0.3038,0.3038,0.3038,0.3038,0.0],["1991-06-18",0.3038,0.3038,0.3005,0.3005,75267.0],["1991-06-19",0.3005,0.3005,0.3005,0.3005,0.0],["1991-06-20",0.3005,0.3005,0.3005,0.3005,50178.0],["1991-06-21",0.3038,0.3038,0.3038,0.3038,47042.0],["1991-06-24",0.3038,0.3038,0.3038,0.3038,3136.0],["1991-06-25",0.3052,0.3052,0.3052,0.3052,0.0],["1991-06-26",0.3019,0.3019,0.3019,0.3019,9408.0],["1991-06-27",0.3019,0.3019,0.3019,0.3019,0.0],["1991-06-28",0.3019,0.3019,0.3019,0.3019,169350.0],["1991-07-01",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-02",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-03",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-05",0.3019,0.3019,0.3019,0.3019,3136.0],["1991-07-08",0.3019,0.3019,0.3019,0.3019,116036.0],["1991-07-09",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-10",0.3019,0.3019,0.3019,0.3019,87811.0],["1991-07-11",0.3052,0.3052,0.3052,0.3052,37633.0],["1991-07-12",0.3052,0.3052,0.3052,0.3052,47042.0],["1991-07-15",0.3019,0.3019,0.3019,0.3019,25089.0],["1991-07-16",0.3052,0.3052,0.3052,0.3052,56450.0],["1991-07-17",0.3052,0.3085,0.3052,0.3085,62722.0],["1991-07-18",0.3085,0.3085,0.3085,0.3085,0.0],["1991-07-19",0.3085,0.3085,0.3085,0.3085,9408.0],["1991-07-22",0.3019,0.3019,0.3019,0.3019,43906.0],["1991-07-23",0.3019,0.3019,0.3019,0.3019,40770.0],["1991-07-24",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-25",0.3019,0.3019,0.3019,0.3019,122309.0],["1991-07-26",0.3019,0.3019,0.3019,0.3019,0.0],["1991-07-29",0.3052,0.3052,0.3052,0.3052,37633.0],["1991-07-30",0.3052,0.3184,0.3052,0.3184,332429.0],["1991-07-31",0.3184,0.3184,0.3118,0.3184,210120.0],["1991-08-01",0.3151,0.3151,0.3118,0.3151,18817.0],["1991-08-02",0.3151,0.3151,0.3118,0.3151,84675.0],["1991-08-05",0.3151,0.3218,0.3151,0.3218,824800.0],["1991-08-06",0.3184,0.3184,0.3184,0.3184,94084.0],["1991-08-07",0.3184,0.3184,0.3184,0.3184,18817.0],["1991-08-08",0.3151,0.3151,0.3118,0.3118,112900.0],["1991-08-09",0.3118,0.3118,0.3118,0.3118,87811.0],["1991-08-12",0.3085,0.3085,0.3085,0.3085,31361.0],["1991-08-13",0.3085,0.3085,0.3085,0.3085,0.0],["1991-08-14",0.3085,0.3085,0.3085,0.3085,0.0],["1991-08-15",0.3085,0.3085,0.3085,0.3085,0.0],["1991-08-16",0.3085,0.3085,0.3085,0.3085,0.0],["1991-08-19",0.3085,0.3118,0.3019,0.3085,128581.0],["1991-08-20",0.3085,0.3085,0.3019,0.3085,141125.0],["1991-08-21",0.3052,0.3052,0.3052,0.3052,15681.0],["1991-08-22",0.3052,0.3052,0.3052,0.3052,0.0],["1991-08-23",0.3052,0.3052,0.3052,0.3052,50178.0],["1991-08-26",0.3085,0.3085,0.3085,0.3085,3136.0],["1991-08-27",0.3052,0.3052,0.3052,0.3052,116036.0],["1991-08-28",0.3052,0.3052,0.3052,0.3052,0.0],["1991-08-29",0.3019,0.3019,0.3019,0.3019,31361.0],["1991-08-30",0.2985,0.2985,0.2919,0.2919,329293.0],["1991-09-03",0.2919,0.2919,0.2919,0.2919,0.0],["1991-09-04",0.2985,0.2985,0.2985,0.2985,25089.0],["1991-09-05",0.2985,0.2985,0.2985,0.2985,0.0],["1991-09-06",0.2952,0.2952,0.2952,0.2952,31361.0],["1991-09-09",0.2952,0.2985,0.2952,0.2952,62722.0],["1991-09-10",0.2952,0.2952,0.2919,0.2919,119173.0],["1991-09-11",0.2919,0.2919,0.2919,0.2919,0.0],["1991-09-12",0.2886,0.2886,0.2886,0.2886,21953.0],["1991-09-13",0.2853,0.2853,0.2853,0.2853,18817.0],["1991-09-16",0.2853,0.2853,0.2786,0.2786,119173.0],["1991-09-17",0.282,0.282,0.282,0.282,12544.0],["1991-09-18",0.282,0.282,0.282,0.282,56450.0],["1991-09-19",0.2886,0.2886,0.2886,0.2886,25089.0],["1991-09-20",0.2886,0.2886,0.2886,0.2886,0.0],["1991-09-23",0.2919,0.2952,0.2919,0.2919,185031.0],["1991-09-24",0.2985,0.3284,0.2985,0.3184,1411254.0],["1991-09-25",0.3184,0.3218,0.3184,0.3184,94084.0],["1991-09-26",0.3184,0.3218,0.3184,0.3218,37633.0],["1991-09-27",0.3184,0.3184,0.3118,0.3118,3145528.0],["1991-09-30",0.3184,0.3284,0.3184,0.3284,125445.0],["1991-10-01",0.3284,0.3383,0.3284,0.3383,1909897.0],["1991-10-02",0.3383,0.3383,0.3317,0.335,630360.0],["1991-10-03",0.335,0.335,0.335,0.335,18817.0],["1991-10-04",0.3284,0.3284,0.3251,0.3251,156806.0],["1991-10-07",0.3317,0.3317,0.3317,0.3317,592727.0],["1991-10-08",0.3317,0.3317,0.3284,0.3284,862433.0],["1991-10-09",0.3317,0.3317,0.3317,0.3317,859297.0],["1991-10-10",0.3317,0.3317,0.3284,0.3284,316748.0],["1991-10-11",0.3284,0.3317,0.3284,0.3284,122309.0],["1991-10-14",0.3251,0.3251,0.3251,0.3251,9408.0],["1991-10-15",0.3284,0.3284,0.3284,0.3284,43906.0],["1991-10-16",0.3284,0.3284,0.3284,0.3284,0.0],["1991-10-17",0.3251,0.3251,0.3251,0.3251,12544.0],["1991-10-18",0.3251,0.3251,0.3251,0.3251,0.0],["1991-10-21",0.3251,0.3251,0.3251,0.3251,736988.0],["1991-10-22",0.3218,0.3218,0.3218,0.3218,21953.0],["1991-10-23",0.3184,0.3184,0.3184,0.3184,9408.0],["1991-10-24",0.3184,0.3184,0.3184,0.3184,53314.0],["1991-10-25",0.3184,0.3184,0.3184,0.3184,0.0],["1991-10-28",0.3151,0.3151,0.3118,0.3118,62722.0],["1991-10-29",0.3118,0.3151,0.3118,0.3118,285387.0],["1991-10-30",0.3118,0.3118,0.3118,0.3118,9408.0],["1991-10-31",0.3118,0.3118,0.3118,0.3118,0.0],["1991-11-01",0.3118,0.3118,0.3118,0.3118,0.0],["1991-11-04",0.3151,0.3184,0.3151,0.3151,56450.0],["1991-11-05",0.3184,0.3184,0.3184,0.3184,31361.0],["1991-11-06",0.3151,0.3151,0.3151,0.3151,9408.0],["1991-11-07",0.3151,0.3284,0.3151,0.3284,112900.0],["1991-11-08",0.3284,0.3284,0.3251,0.3251,282251.0],["1991-11-11",0.3251,0.3251,0.3251,0.3251,0.0],["1991-11-12",0.3251,0.3251,0.3251,0.3251,3136.0],["1991-11-13",0.3251,0.3251,0.3251,0.3251,0.0],["1991-11-14",0.3251,0.3317,0.3251,0.3317,122309.0],["1991-11-15",0.3284,0.3284,0.3284,0.3284,47042.0],["1991-11-18",0.3284,0.3284,0.3284,0.3284,0.0],["1991-11-19",0.3251,0.3284,0.3251,0.3284,9408.0],["1991-11-20",0.3284,0.3284,0.3284,0.3284,0.0],["1991-11-21",0.3218,0.3218,0.3218,0.3218,94084.0],["1991-11-22",0.3218,0.3218,0.3218,0.3218,0.0],["1991-11-25",0.3218,0.3218,0.3184,0.3184,59586.0],["1991-11-26",0.3184,0.3184,0.3184,0.3184,0.0],["1991-11-27",0.3184,0.3184,0.3184,0.3184,0.0],["1991-11-29",0.3151,0.3151,0.3118,0.3118,40770.0],["1991-12-02",0.3184,0.3184,0.3184,0.3184,185031.0],["1991-12-03",0.3184,0.3184,0.3184,0.3184,12544.0],["1991-12-04",0.3151,0.3184,0.3151,0.3184,6272.0],["1991-12-05",0.3218,0.3218,0.3184,0.3184,47042.0],["1991-12-06",0.3184,0.3184,0.3184,0.3184,15681.0],["1991-12-09",0.3184,0.3251,0.3184,0.3218,451601.0],["1991-12-10",0.3218,0.3218,0.3218,0.3218,59586.0],["1991-12-11",0.3184,0.3218,0.3184,0.3218,53314.0],["1991-12-12",0.3184,0.3184,0.3184,0.3184,3136.0],["1991-12-13",0.3218,0.3218,0.3218,0.3218,43906.0],["1991-12-16",0.3218,0.3218,0.3218,0.3218,18817.0],["1991-12-17",0.3218,0.3251,0.3218,0.3218,185031.0],["1991-12-18",0.3251,0.3251,0.3251,0.3251,15681.0],["1991-12-19",0.3218,0.3251,0.3184,0.3251,97220.0],["1991-12-20",0.3284,0.3284,0.3251,0.3251,56450.0],["1991-12-23",0.3218,0.3218,0.3218,0.3218,31361.0],["1991-12-24",0.3218,0.3251,0.3218,0.3251,15681.0],["1991-12-26",0.3251,0.3251,0.3251,0.3251,31361.0],["1991-12-27",0.3218,0.3251,0.3218,0.3251,18817.0],["1991-12-30",0.3218,0.3218,0.3184,0.3218,131717.0],["1991-12-31",0.3184,0.3251,0.3184,0.3251,144262.0],["1992-01-02",0.3251,0.3251,0.3251,0.3251,31361.0],["1992-01-03",0.3218,0.3251,0.3218,0.3251,90947.0],["1992-01-06",0.3284,0.3284,0.3251,0.3251,21953.0],["1992-01-07",0.3237,0.3237,0.3237,0.3237,3136.0],["1992-01-08",0.3237,0.3237,0.3237,0.3237,40770.0],["1992-01-09",0.3237,0.3237,0.3237,0.3237,0.0],["1992-01-10",0.3237,0.3237,0.3237,0.3237,0.0],["1992-01-13",0.3237,0.3271,0.3237,0.3271,122309.0],["1992-01-14",0.3271,0.3271,0.3271,0.3271,0.0],["1992-01-15",0.3271,0.3271,0.3237,0.3237,169350.0],["1992-01-16",0.3237,0.3237,0.3237,0.3237,0.0],["1992-01-17",0.3271,0.3271,0.3271,0.3271,18817.0],["1992-01-20",0.3271,0.3271,0.3271,0.3271,15681.0],["1992-01-21",0.3271,0.3271,0.3271,0.3271,128581.0],["1992-01-22",0.3271,0.3338,0.3271,0.3271,163078.0],["1992-01-23",0.3271,0.3271,0.3271,0.3271,200712.0],["1992-01-24",0.3338,0.3404,0.3338,0.3404,137989.0],["1992-01-27",0.3438,0.3838,0.3438,0.3838,520596.0],["1992-01-28",0.3805,0.3805,0.3705,0.3771,301068.0],["1992-01-29",0.3738,0.3805,0.3671,0.3671,213256.0],["1992-01-30",0.3638,0.3638,0.3605,0.3638,185031.0],["1992-01-31",0.3605,0.3638,0.3605,0.3638,137989.0],["1992-02-03",0.3638,0.3638,0.3605,0.3605,119173.0],["1992-02-04",0.3605,0.3638,0.3605,0.3638,43906.0],["1992-02-05",0.3671,0.3671,0.3671,0.3671,31361.0],["1992-02-06",0.3738,0.3771,0.3738,0.3738,62722.0],["1992-02-07",0.3838,0.3938,0.3838,0.3905,150534.0],["1992-02-10",0.3938,0.4072,0.3938,0.4038,260298.0],["1992-02-11",0.4038,0.4038,0.3972,0.4005,68995.0],["1992-02-12",0.4038,0.4038,0.4005,0.4038,2016525.0],["1992-02-13",0.4072,0.4105,0.4072,0.4072,144262.0],["1992-02-14",0.4105,0.4105,0.4105,0.4105,31361.0],["1992-02-18",0.4139,0.4139,0.4038,0.4038,125445.0],["1992-02-19",0.4038,0.4239,0.4005,0.4239,288523.0],["1992-02-20",0.4305,0.4339,0.4239,0.4339,454737.0],["1992-02-21",0.4339,0.4439,0.4339,0.4439,442193.0],["1992-02-24",0.4472,0.4472,0.4205,0.4205,363790.0],["1992-02-25",0.4272,0.4272,0.4272,0.4272,357518.0],["1992-02-26",0.4272,0.4272,0.4205,0.4205,84675.0],["1992-02-27",0.4239,0.4239,0.4239,0.4239,3136.0],["1992-02-28",0.4272,0.4305,0.4272,0.4305,156806.0],["1992-03-02",0.4272,0.4339,0.4272,0.4339,78403.0],["1992-03-03",0.4406,0.4439,0.4372,0.4439,457874.0],["1992-03-04",0.4439,0.4439,0.4339,0.4339,106628.0],["1992-03-05",0.4272,0.4272,0.4272,0.4272,75267.0],["1992-03-06",0.4205,0.4205,0.4139,0.4139,125445.0],["1992-03-09",0.4105,0.4105,0.4005,0.4005,72131.0],["1992-03-10",0.4005,0.4139,0.4005,0.4139,1310898.0],["1992-03-11",0.4105,0.4105,0.4105,0.4105,18817.0],["1992-03-12",0.4139,0.4139,0.4105,0.4105,78403.0],["1992-03-13",0.4139,0.4139,0.4139,0.4139,31361.0],["1992-03-16",0.4139,0.4139,0.4105,0.4105,28225.0],["1992-03-17",0.4139,0.4139,0.4139,0.4139,31361.0],["1992-03-18",0.4139,0.4139,0.4005,0.4005,517460.0],["1992-03-19",0.4072,0.4139,0.4072,0.4105,316748.0],["1992-03-20",0.4072,0.4072,0.4005,0.4005,542549.0],["1992-03-23",0.4005,0.4005,0.3972,0.3972,87811.0],["1992-03-24",0.3972,0.4005,0.3938,0.3938,282251.0],["1992-03-25",0.3905,0.3972,0.3905,0.3972,197576.0],["1992-03-26",0.3972,0.4005,0.3972,0.3972,62722.0],["1992-03-27",0.4072,0.4072,0.3905,0.3905,376334.0],["1992-03-30",0.3972,0.3972,0.3972,0.3972,15681.0],["1992-03-31",0.4005,0.4005,0.3805,0.3805,206984.0],["1992-04-01",0.3838,0.3872,0.3838,0.3838,263434.0],["1992-04-02",0.3872,0.3872,0.3872,0.3872,37633.0],["1992-04-03",0.3872,0.3872,0.3872,0.3872,0.0],["1992-04-06",0.3805,0.3805,0.3738,0.3738,128581.0],["1992-04-07",0.3738,0.3738,0.3738,0.3738,0.0],["1992-04-08",0.3738,0.3805,0.3738,0.3805,228937.0],["1992-04-09",0.3771,0.3771,0.3771,0.3771,6272.0],["1992-04-10",0.3771,0.3771,0.3771,0.3771,0.0],["1992-04-13",0.3738,0.3738,0.3705,0.3738,37633.0],["1992-04-14",0.3738,0.3738,0.3738,0.3738,0.0],["1992-04-15",0.3738,0.3738,0.3738,0.3738,0.0],["1992-04-16",0.3738,0.3738,0.3738,0.3738,0.0],["1992-04-20",0.3738,0.3738,0.3738,0.3738,0.0],["1992-04-21",0.3705,0.3705,0.3705,0.3705,9408.0],["1992-04-22",0.3705,0.3705,0.3705,0.3705,31361.0],["1992-04-23",0.3705,0.3705,0.3705,0.3705,31361.0],["1992-04-24",0.3738,0.3738,0.3738,0.3738,31361.0],["1992-04-27",0.3705,0.3705,0.3705,0.3705,501779.0],["1992-04-28",0.3705,0.3705,0.3705,0.3705,0.0],["1992-04-29",0.3705,0.3705,0.3705,0.3705,0.0],["1992-04-30",0.3705,0.3705,0.3705,0.3705,15681.0],["1992-05-01",0.3705,0.3705,0.3705,0.3705,0.0],["1992-05-04",0.3638,0.3638,0.3605,0.3605,62722.0],["1992-05-05",0.3605,0.3605,0.3605,0.3605,0.0],["1992-05-06",0.3605,0.3605,0.3605,0.3605,0.0],["1992-05-07",0.3605,0.3605,0.3605,0.3605,0.0],["1992-05-08",0.3571,0.3638,0.3571,0.3605,141125.0],["1992-05-11",0.3605,0.3605,0.3605,0.3605,34497.0],["1992-05-12",0.3605,0.3605,0.3605,0.3605,40770.0],["1992-05-13",0.3605,0.3605,0.3605,0.3605,0.0],["1992-05-14",0.3638,0.3638,0.3638,0.3638,15681.0],["1992-05-15",0.3605,0.3605,0.3605,0.3605,18817.0],["1992-05-18",0.3571,0.3638,0.3571,0.3638,81539.0],["1992-05-19",0.3571,0.3738,0.3571,0.3738,392015.0],["1992-05-20",0.3738,0.3738,0.3738,0.3738,0.0],["1992-05-21",0.3738,0.3738,0.3738,0.3738,0.0],["1992-05-22",0.3705,0.3738,0.3705,0.3738,62722.0],["1992-05-26",0.3738,0.3738,0.3738,0.3738,0.0],["1992-05-27",0.3738,0.3738,0.3738,0.3738,6272.0],["1992-05-28",0.3705,0.3771,0.3705,0.3771,72131.0],["1992-05-29",0.3805,0.3805,0.3805,0.3805,31361.0],["1992-06-01",0.3805,0.3805,0.3805,0.3805,15681.0],["1992-06-02",0.3771,0.3771,0.3738,0.3738,31361.0],["1992-06-03",0.3738,0.3738,0.3738,0.3738,37633.0],["1992-06-04",0.3738,0.3738,0.3738,0.3738,9408.0],["1992-06-05",0.3738,0.3738,0.3705,0.3705,34497.0],["1992-06-08",0.3671,0.3671,0.3638,0.3638,78403.0],["1992-06-09",0.3671,0.3671,0.3671,0.3671,454737.0],["1992-06-10",0.3671,0.3671,0.3671,0.3671,0.0],["1992-06-11",0.3638,0.3638,0.3638,0.3638,15681.0],["1992-06-12",0.3638,0.3638,0.3638,0.3638,0.0],["1992-06-15",0.3671,0.3671,0.3605,0.3605,56450.0],["1992-06-16",0.3605,0.3605,0.3605,0.3605,0.0],["1992-06-17",0.3605,0.3605,0.3605,0.3605,31361.0],["1992-06-18",0.3605,0.3671,0.3605,0.3671,68995.0],["1992-06-19",0.3671,0.3671,0.3671,0.3671,72131.0],["1992-06-22",0.3671,0.3671,0.3671,0.3671,134853.0],["1992-06-23",0.3671,0.3671,0.3671,0.3671,84675.0],["1992-06-24",0.3671,0.3671,0.3671,0.3671,94084.0],["1992-06-25",0.3658,0.3658,0.3658,0.3658,122309.0],["1992-06-26",0.3658,0.3658,0.3658,0.3658,0.0],["1992-06-29",0.3658,0.3691,0.3658,0.3658,417104.0],["1992-06-30",0.3658,0.3658,0.3557,0.3557,175623.0],["1992-07-01",0.349,0.349,0.349,0.349,62722.0],["1992-07-02",0.3557,0.3557,0.3524,0.3524,25089.0],["1992-07-06",0.349,0.349,0.349,0.349,21953.0],["1992-07-07",0.349,0.349,0.349,0.349,3136.0],["1992-07-08",0.349,0.349,0.349,0.349,0.0],["1992-07-09",0.349,0.3557,0.349,0.3557,50178.0],["1992-07-10",0.3557,0.3557,0.3557,0.3557,0.0],["1992-07-13",0.3524,0.3524,0.3524,0.3524,470418.0],["1992-07-14",0.3524,0.3524,0.3524,0.3524,0.0],["1992-07-15",0.3524,0.3524,0.3524,0.3524,0.0],["1992-07-16",0.3524,0.3524,0.349,0.349,573910.0],["1992-07-17",0.3557,0.3557,0.3524,0.3524,12544.0],["1992-07-20",0.3524,0.3524,0.3457,0.3457,228937.0],["1992-07-21",0.3457,0.3457,0.3457,0.3457,0.0],["1992-07-22",0.3457,0.3457,0.3457,0.3457,3136.0],["1992-07-23",0.3423,0.3423,0.3423,0.3423,316748.0],["1992-07-24",0.3389,0.3389,0.3389,0.3389,37633.0],["1992-07-27",0.3389,0.3389,0.3389,0.3389,0.0],["1992-07-28",0.3389,0.3389,0.3389,0.3389,0.0],["1992-07-29",0.3389,0.3389,0.3389,0.3389,34497.0],["1992-07-30",0.3389,0.3389,0.3389,0.3389,291659.0],["1992-07-31",0.3389,0.3389,0.3389,0.3389,6272.0],["1992-08-03",0.3389,0.3389,0.3389,0.3389,0.0],["1992-08-04",0.3389,0.3389,0.3389,0.3389,6272.0],["1992-08-05",0.3389,0.3389,0.3389,0.3389,62722.0],["1992-08-06",0.3423,0.3423,0.3423,0.3423,109764.0],["1992-08-07",0.3423,0.3423,0.3423,0.3423,37633.0],["1992-08-10",0.3389,0.3389,0.3389,0.3389,18817.0],["1992-08-11",0.3423,0.3423,0.3423,0.3423,65859.0],["1992-08-12",0.3423,0.3423,0.3423,0.3423,47042.0],["1992-08-13",0.3457,0.3457,0.3457,0.3457,3136.0],["1992-08-14",0.3457,0.3457,0.3457,0.3457,0.0],["1992-08-17",0.3423,0.3423,0.3423,0.3423,144262.0],["1992-08-18",0.3423,0.3423,0.3423,0.3423,12544.0],["1992-08-19",0.3423,0.3423,0.3423,0.3423,15681.0],["1992-08-20",0.3423,0.349,0.3423,0.349,564502.0],["1992-08-21",0.349,0.349,0.349,0.349,0.0],["1992-08-24",0.349,0.349,0.3457,0.3457,344973.0],["1992-08-25",0.349,0.349,0.349,0.349,62722.0],["1992-08-26",0.3457,0.3457,0.3457,0.3457,18817.0],["1992-08-27",0.3423,0.3423,0.3423,0.3423,37633.0],["1992-08-28",0.3423,0.3423,0.3423,0.3423,3136.0],["1992-08-31",0.349,0.3524,0.349,0.3524,169350.0],["1992-09-01",0.3557,0.3557,0.3557,0.3557,47042.0],["1992-09-02",0.3557,0.3557,0.3557,0.3557,0.0],["1992-09-03",0.3557,0.3557,0.3557,0.3557,0.0],["1992-09-04",0.3557,0.3557,0.3557,0.3557,0.0],["1992-09-08",0.3624,0.3759,0.3624,0.3725,940836.0],["1992-09-09",0.3759,0.3759,0.3759,0.3759,37633.0],["1992-09-10",0.3725,0.3826,0.3725,0.3826,175623.0],["1992-09-11",0.3792,0.3993,0.3792,0.3993,222665.0],["1992-09-14",0.3993,0.4027,0.3993,0.4027,310476.0],["1992-09-15",0.4027,0.4027,0.4027,0.4027,489235.0],["1992-09-16",0.4094,0.4262,0.4094,0.4262,1452024.0],["1992-09-17",0.4228,0.4262,0.4228,0.4228,451601.0],["1992-09-18",0.4228,0.4228,0.4161,0.4228,53314.0],["1992-09-21",0.4228,0.4228,0.4195,0.4228,407696.0],["1992-09-22",0.4228,0.4228,0.4228,0.4228,0.0],["1992-09-23",0.4195,0.4195,0.4195,0.4195,9408.0],["1992-09-24",0.4161,0.4161,0.4161,0.4161,3136.0],["1992-09-25",0.4094,0.4094,0.3993,0.3993,141125.0],["1992-09-28",0.3993,0.3993,0.3993,0.3993,0.0],["1992-09-29",0.3926,0.3926,0.3926,0.3926,31361.0],["1992-09-30",0.3859,0.3859,0.3859,0.3859,40770.0],["1992-10-01",0.3826,0.3826,0.3826,0.3826,21953.0],["1992-10-02",0.3759,0.3759,0.3725,0.3725,81539.0],["1992-10-05",0.3658,0.3658,0.3658,0.3658,15681.0],["1992-10-06",0.3624,0.3624,0.3624,0.3624,31361.0],["1992-10-07",0.3624,0.3624,0.3624,0.3624,0.0],["1992-10-08",0.3624,0.3624,0.3624,0.3624,0.0],["1992-10-09",0.3624,0.3624,0.3624,0.3624,0.0],["1992-10-12",0.3591,0.3591,0.3591,0.3591,31361.0],["1992-10-13",0.3557,0.3557,0.3557,0.3557,25089.0],["1992-10-14",0.3557,0.3557,0.3524,0.3524,21953.0],["1992-10-15",0.349,0.349,0.349,0.349,31361.0],["1992-10-16",0.3457,0.3457,0.3457,0.3457,15681.0],["1992-10-19",0.3389,0.3389,0.3389,0.3389,37633.0],["1992-10-20",0.3389,0.3389,0.3389,0.3389,15681.0],["1992-10-21",0.3423,0.349,0.3423,0.349,119173.0],["1992-10-22",0.349,0.349,0.349,0.349,0.0],["1992-10-23",0.349,0.349,0.349,0.349,0.0],["1992-10-26",0.3457,0.3457,0.3457,0.3457,15681.0],["1992-10-27",0.3457,0.3457,0.3457,0.3457,0.0],["1992-10-28",0.349,0.349,0.349,0.349,47042.0],["1992-10-29",0.349,0.349,0.349,0.349,0.0],["1992-10-30",0.349,0.349,0.349,0.349,31361.0],["1992-11-02",0.3557,0.3658,0.3557,0.3658,131717.0],["1992-11-03",0.3691,0.3691,0.3691,0.3691,43906.0],["1992-11-04",0.3691,0.3691,0.3691,0.3691,0.0],["1992-11-05",0.3691,0.3691,0.3658,0.3658,9408.0],["1992-11-06",0.3624,0.3691,0.3624,0.3658,50178.0],["1992-11-09",0.3725,0.3725,0.3691,0.3691,21953.0],["1992-11-10",0.3759,0.3759,0.3691,0.3691,147398.0],["1992-11-11",0.3691,0.3691,0.3691,0.3691,0.0],["1992-11-12",0.3691,0.3691,0.3691,0.3691,6272.0],["1992-11-13",0.3759,0.3792,0.3759,0.3792,31361.0],["1992-11-16",0.3792,0.3792,0.3792,0.3792,0.0],["1992-11-17",0.3759,0.3759,0.3759,0.3759,15681.0],["1992-11-18",0.3725,0.3725,0.3725,0.3725,28225.0],["1992-11-19",0.3691,0.3691,0.3658,0.3691,65859.0],["1992-11-20",0.3691,0.3725,0.3691,0.3725,28225.0],["1992-11-23",0.3691,0.3691,0.3691,0.3691,9408.0],["1992-11-24",0.3725,0.3725,0.3725,0.3725,3136.0],["1992-11-25",0.3691,0.3691,0.3658,0.3658,50178.0],["1992-11-27",0.3624,0.3624,0.3624,0.3624,3136.0],["1992-11-30",0.3591,0.3591,0.3591,0.3591,15681.0],["1992-12-01",0.3557,0.3624,0.3557,0.3624,34497.0],["1992-12-02",0.3624,0.3624,0.3624,0.3624,3136.0],["1992-12-03",0.3658,0.3658,0.3658,0.3658,40770.0],["1992-12-04",0.3624,0.3624,0.3624,0.3624,6272.0],["1992-12-07",0.3691,0.3691,0.3658,0.3658,47042.0],["1992-12-08",0.3658,0.3658,0.3658,0.3658,3136.0],["1992-12-09",0.3624,0.3624,0.3624,0.3624,9408.0],["1992-12-10",0.3624,0.3624,0.3624,0.3624,0.0],["1992-12-11",0.3624,0.3624,0.3624,0.3624,47042.0],["1992-12-14",0.3624,0.3624,0.3624,0.3624,9408.0],["1992-12-15",0.3624,0.3624,0.3624,0.3624,0.0],["1992-12-16",0.3591,0.3591,0.3557,0.3557,43906.0],["1992-12-17",0.3524,0.3524,0.3524,0.3524,37633.0],["1992-12-18",0.3524,0.3524,0.3524,0.3524,0.0],["1992-12-21",0.3524,0.3524,0.3524,0.3524,12544.0],["1992-12-22",0.3524,0.3524,0.3524,0.3524,6272.0],["1992-12-23",0.3557,0.3557,0.3557,0.3557,3136.0],["1992-12-24",0.3557,0.3557,0.3557,0.3557,0.0],["1992-12-28",0.3524,0.3524,0.3524,0.3524,6272.0],["1992-12-29",0.3524,0.3524,0.3524,0.3524,31361.0],["1992-12-30",0.3524,0.3524,0.3524,0.3524,78403.0],["1992-12-31",0.3524,0.3524,0.349,0.349,56450.0],["1993-01-04",0.351,0.351,0.3477,0.3477,6272.0],["1993-01-05",0.3477,0.3477,0.3477,0.3477,3136.0],["1993-01-06",0.351,0.351,0.351,0.351,18817.0],["1993-01-07",0.3544,0.3544,0.3544,0.3544,12544.0],["1993-01-08",0.351,0.351,0.351,0.351,6272.0],["1993-01-11",0.351,0.351,0.351,0.351,0.0],["1993-01-12",0.3544,0.3679,0.3544,0.3679,9408.0],["1993-01-13",0.3544,0.3645,0.3544,0.3645,134853.0],["1993-01-14",0.3679,0.3679,0.3645,0.3645,34497.0],["1993-01-15",0.3713,0.3713,0.3679,0.3679,131717.0],["1993-01-18",0.3679,0.3679,0.3679,0.3679,0.0],["1993-01-19",0.3679,0.3679,0.3679,0.3679,0.0],["1993-01-20",0.3713,0.3713,0.3713,0.3713,9408.0],["1993-01-21",0.3713,0.3713,0.3713,0.3713,3136.0],["1993-01-22",0.3713,0.3713,0.3713,0.3713,0.0],["1993-01-25",0.3679,0.3679,0.3679,0.3679,47042.0],["1993-01-26",0.3612,0.3612,0.3612,0.3612,21953.0],["1993-01-27",0.3612,0.3612,0.3612,0.3612,0.0],["1993-01-28",0.3578,0.3578,0.3578,0.3578,6272.0],["1993-01-29",0.3578,0.3578,0.3578,0.3578,0.0],["1993-02-01",0.3544,0.3578,0.3544,0.3578,18817.0],["1993-02-02",0.3578,0.3578,0.3578,0.3578,0.0],["1993-02-03",0.3544,0.3544,0.3544,0.3544,3136.0],["1993-02-04",0.3612,0.3612,0.3612,0.3612,21953.0],["1993-02-05",0.3578,0.3578,0.3578,0.3578,25089.0],["1993-02-08",0.3544,0.3578,0.351,0.3578,50178.0],["1993-02-09",0.3578,0.3578,0.3578,0.3578,0.0],["1993-02-10",0.3578,0.3578,0.3544,0.3544,78403.0],["1993-02-11",0.3578,0.3578,0.3544,0.3544,12544.0],["1993-02-12",0.3544,0.3544,0.351,0.351,28225.0],["1993-02-16",0.351,0.351,0.351,0.351,0.0],["1993-02-17",0.351,0.351,0.351,0.351,6272.0],["1993-02-18",0.3477,0.351,0.3477,0.351,122309.0],["1993-02-19",0.351,0.351,0.351,0.351,0.0],["1993-02-22",0.3477,0.3477,0.3477,0.3477,3136.0],["1993-02-23",0.3443,0.3443,0.3443,0.3443,94084.0],["1993-02-24",0.3375,0.3375,0.3375,0.3375,15681.0],["1993-02-25",0.3308,0.3342,0.3274,0.3342,78403.0],["1993-02-26",0.3274,0.3274,0.324,0.324,34497.0],["1993-03-01",0.324,0.3274,0.324,0.3274,9408.0],["1993-03-02",0.324,0.324,0.3207,0.3207,59586.0],["1993-03-03",0.3274,0.3274,0.3173,0.3207,144262.0],["1993-03-04",0.3207,0.3207,0.3207,0.3207,37633.0],["1993-03-05",0.3207,0.3207,0.3207,0.3207,0.0],["1993-03-08",0.3207,0.3207,0.3207,0.3207,0.0],["1993-03-09",0.3173,0.3173,0.3173,0.3173,21953.0],["1993-03-10",0.3105,0.3105,0.3038,0.3072,150534.0],["1993-03-11",0.3004,0.3004,0.2835,0.2835,266570.0],["1993-03-12",0.2835,0.297,0.2835,0.2937,122309.0],["1993-03-15",0.2903,0.3004,0.2903,0.3004,197576.0],["1993-03-16",0.3038,0.3038,0.297,0.3038,994150.0],["1993-03-17",0.3072,0.3105,0.3038,0.3105,68995.0],["1993-03-18",0.3072,0.3072,0.3072,0.3072,627224.0],["1993-03-19",0.3038,0.3038,0.3038,0.3038,15681.0],["1993-03-22",0.3004,0.3004,0.297,0.297,47042.0],["1993-03-23",0.297,0.297,0.297,0.297,12544.0],["1993-03-24",0.297,0.3004,0.297,0.3004,9408.0],["1993-03-25",0.3004,0.3004,0.3004,0.3004,0.0],["1993-03-26",0.3004,0.3004,0.3004,0.3004,6272.0],["1993-03-29",0.297,0.297,0.297,0.297,6272.0],["1993-03-30",0.297,0.297,0.297,0.297,0.0],["1993-03-31",0.2937,0.2937,0.2937,0.2937,56450.0],["1993-04-01",0.297,0.297,0.2937,0.2937,15681.0],["1993-04-02",0.297,0.297,0.297,0.297,21953.0],["1993-04-05",0.2937,0.2937,0.2937,0.2937,6272.0],["1993-04-06",0.2937,0.2937,0.2937,0.2937,0.0],["1993-04-07",0.2937,0.2937,0.2937,0.2937,12544.0],["1993-04-08",0.2937,0.297,0.2903,0.2903,112900.0],["1993-04-12",0.2937,0.2937,0.2903,0.2903,56450.0],["1993-04-13",0.297,0.3004,0.297,0.3004,100356.0],["1993-04-14",0.2937,0.2937,0.2937,0.2937,87811.0],["1993-04-15",0.297,0.297,0.297,0.297,12544.0],["1993-04-16",0.2937,0.2937,0.2937,0.2937,3136.0],["1993-04-19",0.2937,0.2937,0.2937,0.2937,0.0],["1993-04-20",0.2937,0.2937,0.2937,0.2937,0.0],["1993-04-21",0.2903,0.2903,0.2903,0.2903,15681.0],["1993-04-22",0.2903,0.2903,0.2903,0.2903,0.0],["1993-04-23",0.2869,0.2869,0.2869,0.2869,15681.0],["1993-04-26",0.2869,0.2869,0.2869,0.2869,18817.0],["1993-04-27",0.2869,0.2903,0.2869,0.2903,37633.0],["1993-04-28",0.2903,0.2903,0.2835,0.2835,65859.0],["1993-04-29",0.2802,0.2802,0.2802,0.2802,18817.0],["1993-04-30",0.2802,0.2802,0.2802,0.2802,0.0],["1993-05-03",0.2768,0.2768,0.2768,0.2768,6272.0],["1993-05-04",0.2734,0.2734,0.27,0.27,175623.0],["1993-05-05",0.2734,0.2734,0.27,0.2734,68995.0],["1993-05-06",0.2734,0.2734,0.2734,0.2734,0.0],["1993-05-07",0.2768,0.2768,0.2768,0.2768,3136.0],["1993-05-10",0.2768,0.2768,0.2734,0.2734,25089.0],["1993-05-11",0.2802,0.2802,0.2802,0.2802,21953.0],["1993-05-12",0.2768,0.2768,0.2768,0.2768,3136.0],["1993-05-13",0.2768,0.2802,0.2768,0.2802,65859.0],["1993-05-14",0.2768,0.2768,0.2734,0.2768,94084.0],["1993-05-17",0.2802,0.2802,0.2802,0.2802,9408.0],["1993-05-18",0.2802,0.2802,0.2802,0.2802,6272.0],["1993-05-19",0.2768,0.2768,0.2768,0.2768,3136.0],["1993-05-20",0.2734,0.2734,0.2734,0.2734,21953.0],["1993-05-21",0.2734,0.2734,0.2734,0.2734,0.0],["1993-05-24",0.2734,0.2734,0.2734,0.2734,0.0],["1993-05-25",0.2734,0.2734,0.2734,0.2734,28225.0],["1993-05-26",0.27,0.27,0.27,0.27,12544.0],["1993-05-27",0.2734,0.2734,0.27,0.2734,25089.0],["1993-05-28",0.2734,0.2734,0.27,0.27,34497.0],["1993-06-01",0.27,0.27,0.2565,0.2565,122309.0],["1993-06-02",0.2565,0.2565,0.2565,0.2565,37633.0],["1993-06-03",0.2565,0.2565,0.2464,0.2464,159942.0],["1993-06-04",0.2396,0.2531,0.2396,0.2531,203848.0],["1993-06-07",0.2565,0.2633,0.2565,0.2633,178759.0],["1993-06-08",0.27,0.27,0.2667,0.27,517460.0],["1993-06-09",0.2734,0.2734,0.27,0.27,50178.0],["1993-06-10",0.27,0.27,0.27,0.27,25089.0],["1993-06-11",0.27,0.2734,0.2667,0.2734,72131.0],["1993-06-14",0.2768,0.2768,0.2768,0.2768,486099.0],["1993-06-15",0.2768,0.2768,0.2768,0.2768,31361.0],["1993-06-16",0.2734,0.2768,0.2734,0.2768,47042.0],["1993-06-17",0.2802,0.2802,0.2802,0.2802,47042.0],["1993-06-18",0.2734,0.2768,0.2734,0.2734,228937.0],["1993-06-21",0.27,0.27,0.27,0.27,940836.0],["1993-06-22",0.27,0.27,0.27,0.27,31361.0],["1993-06-23",0.27,0.27,0.27,0.27,0.0],["1993-06-24",0.2734,0.2734,0.27,0.27,128581.0],["1993-06-25",0.2734,0.2734,0.2734,0.2734,34497.0],["1993-06-28",0.272,0.2788,0.272,0.2788,564502.0],["1993-06-29",0.2788,0.2788,0.2754,0.2754,6272.0],["1993-06-30",0.2754,0.2754,0.2754,0.2754,0.0],["1993-07-01",0.2754,0.2754,0.2754,0.2754,0.0],["1993-07-02",0.2754,0.2754,0.2754,0.2754,0.0],["1993-07-06",0.2754,0.2754,0.2754,0.2754,12544.0],["1993-07-07",0.272,0.272,0.272,0.272,15681.0],["1993-07-08",0.272,0.272,0.272,0.272,360654.0],["1993-07-09",0.272,0.272,0.2686,0.2686,56450.0],["1993-07-12",0.2686,0.2686,0.2652,0.2652,9408.0],["1993-07-13",0.2652,0.2652,0.2652,0.2652,0.0],["1993-07-14",0.2652,0.2686,0.2652,0.2686,84675.0],["1993-07-15",0.2686,0.2686,0.2686,0.2686,6272.0],["1993-07-16",0.2652,0.2652,0.2652,0.2652,3136.0],["1993-07-19",0.2652,0.2652,0.2652,0.2652,6272.0],["1993-07-20",0.2686,0.2686,0.2618,0.2618,37633.0],["1993-07-21",0.2618,0.2618,0.2618,0.2618,0.0],["1993-07-22",0.2618,0.2618,0.2618,0.2618,0.0],["1993-07-23",0.2618,0.2618,0.2618,0.2618,0.0],["1993-07-26",0.2618,0.2618,0.2618,0.2618,6272.0],["1993-07-27",0.2652,0.2652,0.2652,0.2652,6272.0],["1993-07-28",0.2618,0.2618,0.2618,0.2618,34497.0],["1993-07-29",0.2618,0.2618,0.2618,0.2618,15681.0],["1993-07-30",0.2618,0.2618,0.2618,0.2618,6272.0],["1993-08-02",0.2618,0.2618,0.2618,0.2618,0.0],["1993-08-03",0.2618,0.2618,0.2618,0.2618,18817.0],["1993-08-04",0.2618,0.2618,0.2618,0.2618,0.0],["1993-08-05",0.2652,0.2652,0.2584,0.2584,68995.0],["1993-08-06",0.2584,0.2584,0.2584,0.2584,0.0],["1993-08-09",0.2584,0.2584,0.2584,0.2584,15681.0],["1993-08-10",0.2584,0.2652,0.2584,0.2618,47042.0],["1993-08-11",0.2618,0.2618,0.2618,0.2618,0.0],["1993-08-12",0.2618,0.2618,0.2618,0.2618,0.0],["1993-08-13",0.2652,0.2652,0.2652,0.2652,9408.0],["1993-08-16",0.2618,0.2618,0.2618,0.2618,21953.0],["1993-08-17",0.2584,0.2584,0.2584,0.2584,43906.0],["1993-08-18",0.2618,0.2618,0.2618,0.2618,3136.0],["1993-08-19",0.2618,0.2618,0.2618,0.2618,0.0],["1993-08-20",0.255,0.2584,0.255,0.255,166214.0],["1993-08-23",0.255,0.255,0.255,0.255,0.0],["1993-08-24",0.255,0.255,0.255,0.255,6272.0],["1993-08-25",0.2516,0.2516,0.2516,0.2516,25089.0],["1993-08-26",0.2516,0.2516,0.2516,0.2516,0.0],["1993-08-27",0.2516,0.2516,0.2516,0.2516,3136.0],["1993-08-30",0.2516,0.2516,0.2516,0.2516,0.0],["1993-08-31",0.2482,0.2516,0.2482,0.2516,40770.0],["1993-09-01",0.2448,0.2448,0.2448,0.2448,90947.0],["1993-09-02",0.2448,0.2448,0.2448,0.2448,15681.0],["1993-09-03",0.2448,0.2448,0.2448,0.2448,0.0],["1993-09-07",0.2482,0.2482,0.2482,0.2482,84675.0],["1993-09-08",0.2482,0.2482,0.2482,0.2482,100356.0],["1993-09-09",0.2516,0.2584,0.2516,0.2584,313612.0],["1993-09-10",0.2584,0.2584,0.2584,0.2584,0.0],["1993-09-13",0.255,0.255,0.255,0.255,18817.0],["1993-09-14",0.2516,0.2584,0.2516,0.2584,109764.0],["1993-09-15",0.2584,0.2618,0.2584,0.2618,150534.0],["1993-09-16",0.2618,0.2618,0.2618,0.2618,18817.0],["1993-09-17",0.2618,0.2618,0.2618,0.2618,0.0],["1993-09-20",0.272,0.272,0.272,0.272,313612.0],["1993-09-21",0.2686,0.2686,0.2686,0.2686,50178.0],["1993-09-22",0.2686,0.2686,0.2686,0.2686,0.0],["1993-09-23",0.2686,0.2686,0.2686,0.2686,0.0],["1993-09-24",0.2686,0.2686,0.2686,0.2686,0.0],["1993-09-27",0.2686,0.2686,0.2686,0.2686,0.0],["1993-09-28",0.2686,0.272,0.2686,0.272,97220.0],["1993-09-29",0.272,0.272,0.272,0.272,0.0],["1993-09-30",0.272,0.272,0.272,0.272,6272.0],["1993-10-01",0.272,0.272,0.272,0.272,31361.0],["1993-10-04",0.2686,0.272,0.2686,0.272,21953.0],["1993-10-05",0.272,0.272,0.272,0.272,0.0],["1993-10-06",0.272,0.272,0.272,0.272,3136.0],["1993-10-07",0.272,0.272,0.272,0.272,0.0],["1993-10-08",0.272,0.272,0.272,0.272,6272.0],["1993-10-11",0.2754,0.2754,0.2754,0.2754,137989.0],["1993-10-12",0.2754,0.2754,0.2754,0.2754,90947.0],["1993-10-13",0.272,0.272,0.272,0.272,15681.0],["1993-10-14",0.272,0.272,0.272,0.272,0.0],["1993-10-15",0.2856,0.2924,0.2856,0.289,341837.0],["1993-10-18",0.2958,0.2958,0.2958,0.2958,6272.0],["1993-10-19",0.2992,0.306,0.2992,0.2992,699355.0],["1993-10-20",0.3026,0.306,0.3026,0.306,75267.0],["1993-10-21",0.3094,0.3094,0.3094,0.3094,9408.0],["1993-10-22",0.3128,0.323,0.3128,0.3162,134853.0],["1993-10-25",0.3196,0.323,0.3196,0.323,65859.0],["1993-10-26",0.3264,0.3469,0.3264,0.3469,68995.0],["1993-10-27",0.3537,0.3877,0.3537,0.3877,667994.0],["1993-10-28",0.3809,0.3809,0.3775,0.3809,762077.0],["1993-10-29",0.3877,0.3911,0.3843,0.3911,577046.0],["1993-11-01",0.3945,0.3979,0.3911,0.3979,439057.0],["1993-11-02",0.3945,0.4013,0.3945,0.3945,150534.0],["1993-11-03",0.3877,0.4013,0.3877,0.3877,457874.0],["1993-11-04",0.3843,0.3843,0.3775,0.3775,109764.0],["1993-11-05",0.3741,0.3741,0.3707,0.3707,28225.0],["1993-11-08",0.3741,0.3741,0.3673,0.3673,12544.0],["1993-11-09",0.3639,0.3639,0.3571,0.3571,65859.0],["1993-11-10",0.3571,0.3571,0.3571,0.3571,3136.0],["1993-11-11",0.3537,0.3537,0.3537,0.3537,34497.0],["1993-11-12",0.3469,0.3469,0.3469,0.3469,31361.0],["1993-11-15",0.3469,0.3469,0.3469,0.3469,0.0],["1993-11-16",0.3469,0.3469,0.3469,0.3469,0.0],["1993-11-17",0.3469,0.3469,0.3469,0.3469,0.0],["1993-11-18",0.3435,0.3503,0.3435,0.3503,31361.0],["1993-11-19",0.3503,0.3503,0.3503,0.3503,0.0],["1993-11-22",0.3503,0.3503,0.3503,0.3503,0.0],["1993-11-23",0.3503,0.3503,0.3503,0.3503,6272.0],["1993-11-24",0.3503,0.3503,0.3503,0.3503,0.0],["1993-11-26",0.3503,0.3503,0.3503,0.3503,0.0],["1993-11-29",0.3503,0.3503,0.3503,0.3503,0.0],["1993-11-30",0.3503,0.3503,0.3503,0.3503,0.0],["1993-12-01",0.3503,0.3503,0.3503,0.3503,0.0],["1993-12-02",0.3503,0.3503,0.3503,0.3503,0.0],["1993-12-03",0.3469,0.3469,0.3469,0.3469,3136.0],["1993-12-06",0.3469,0.3469,0.3435,0.3435,28225.0],["1993-12-07",0.3435,0.3435,0.3435,0.3435,6272.0],["1993-12-08",0.3435,0.3435,0.3435,0.3435,15681.0],["1993-12-09",0.3435,0.3435,0.3435,0.3435,0.0],["1993-12-10",0.3401,0.3401,0.3401,0.3401,15681.0],["1993-12-13",0.3367,0.3367,0.3367,0.3367,12544.0],["1993-12-14",0.3367,0.3367,0.3333,0.3367,28225.0],["1993-12-15",0.3333,0.3333,0.3298,0.3333,34497.0],["1993-12-16",0.3298,0.3298,0.3298,0.3298,15681.0],["1993-12-17",0.3264,0.3264,0.3264,0.3264,15681.0],["1993-12-20",0.323,0.323,0.323,0.323,15681.0],["1993-12-21",0.323,0.323,0.323,0.323,15681.0],["1993-12-22",0.3196,0.3196,0.3196,0.3196,21953.0],["1993-12-23",0.3264,0.3264,0.3264,0.3264,21953.0],["1993-12-27",0.3264,0.3264,0.3264,0.3264,0.0],["1993-12-28",0.3264,0.3264,0.3264,0.3264,0.0],["1993-12-29",0.3196,0.3196,0.3128,0.3128,125445.0],["1993-12-30",0.3128,0.3128,0.3128,0.3128,15681.0],["1993-12-31",0.3128,0.3128,0.3128,0.3128,53314.0],["1994-01-03",0.3162,0.3162,0.3162,0.3162,257162.0],["1994-01-04",0.3115,0.3115,0.3115,0.3115,6272.0],["1994-01-05",0.3115,0.3115,0.3115,0.3115,18817.0],["1994-01-06",0.3115,0.3115,0.3115,0.3115,9408.0],["1994-01-07",0.3115,0.3115,0.3115,0.3115,9408.0],["1994-01-10",0.3115,0.3115,0.3115,0.3115,3136.0],["1994-01-11",0.3183,0.3183,0.3183,0.3183,31361.0],["1994-01-12",0.3183,0.332,0.3183,0.332,169350.0],["1994-01-13",0.332,0.332,0.332,0.332,0.0],["1994-01-14",0.332,0.332,0.332,0.332,0.0],["1994-01-17",0.3354,0.3388,0.3354,0.3388,50178.0],["1994-01-18",0.3423,0.3423,0.3388,0.3388,78403.0],["1994-01-19",0.3388,0.3388,0.3388,0.3388,0.0],["1994-01-20",0.3388,0.3423,0.3388,0.3423,18817.0],["1994-01-21",0.3423,0.3457,0.3423,0.3423,62722.0],["1994-01-24",0.3423,0.3423,0.3354,0.3388,87811.0],["1994-01-25",0.3388,0.3388,0.3354,0.3388,21953.0],["1994-01-26",0.3388,0.3388,0.3388,0.3388,6272.0],["1994-01-27",0.3388,0.3388,0.3388,0.3388,3136.0],["1994-01-28",0.3388,0.3388,0.3354,0.3354,84675.0],["1994-01-31",0.3388,0.3388,0.3388,0.3388,65859.0],["1994-02-01",0.3388,0.3388,0.3388,0.3388,0.0],["1994-02-02",0.3354,0.3354,0.3354,0.3354,15681.0],["1994-02-03",0.3388,0.3388,0.3354,0.3354,34497.0],["1994-02-04",0.3423,0.3423,0.3423,0.3423,376334.0],["1994-02-07",0.3423,0.3423,0.3423,0.3423,0.0],["1994-02-08",0.3388,0.3388,0.3388,0.3388,62722.0],["1994-02-09",0.3388,0.3388,0.3388,0.3388,0.0],["1994-02-10",0.3388,0.3388,0.3388,0.3388,0.0],["1994-02-11",0.3388,0.3388,0.3388,0.3388,6272.0],["1994-02-14",0.3354,0.3354,0.3354,0.3354,15681.0],["1994-02-15",0.3354,0.3354,0.3354,0.3354,6272.0],["1994-02-16",0.3354,0.3354,0.3354,0.3354,9408.0],["1994-02-17",0.3388,0.3388,0.3388,0.3388,3136.0],["1994-02-18",0.3388,0.3388,0.3388,0.3388,6272.0],["1994-02-22",0.3388,0.3388,0.3388,0.3388,0.0],["1994-02-23",0.3354,0.3354,0.3354,0.3354,21953.0],["1994-02-24",0.3354,0.3354,0.332,0.332,21953.0],["1994-02-25",0.332,0.332,0.332,0.332,0.0],["1994-02-28",0.332,0.332,0.332,0.332,0.0],["1994-03-01",0.332,0.332,0.3286,0.3286,37633.0],["1994-03-02",0.3251,0.3251,0.3251,0.3251,59586.0],["1994-03-03",0.3251,0.3251,0.3251,0.3251,0.0],["1994-03-04",0.3217,0.3217,0.3217,0.3217,78403.0],["1994-03-07",0.3183,0.3183,0.3149,0.3149,144262.0],["1994-03-08",0.3149,0.3149,0.3115,0.3115,81539.0],["1994-03-09",0.3115,0.3149,0.3115,0.3149,125445.0],["1994-03-10",0.3149,0.3149,0.3149,0.3149,0.0],["1994-03-11",0.3149,0.3149,0.3149,0.3149,3136.0],["1994-03-14",0.3149,0.3149,0.3149,0.3149,0.0],["1994-03-15",0.3149,0.3149,0.3149,0.3149,0.0],["1994-03-16",0.3149,0.3149,0.3149,0.3149,0.0],["1994-03-17",0.3149,0.3149,0.3149,0.3149,125445.0],["1994-03-18",0.3115,0.3115,0.3115,0.3115,31361.0],["1994-03-21",0.3115,0.3115,0.3115,0.3115,3136.0],["1994-03-22",0.3115,0.3115,0.3115,0.3115,0.0],["1994-03-23",0.3115,0.3149,0.3115,0.3149,18817.0],["1994-03-24",0.3115,0.3115,0.3115,0.3115,6272.0],["1994-03-25",0.3115,0.3115,0.3115,0.3115,12544.0],["1994-03-28",0.3115,0.3115,0.308,0.308,37633.0],["1994-03-29",0.308,0.308,0.308,0.308,12544.0],["1994-03-30",0.3046,0.3046,0.3046,0.3046,62722.0],["1994-03-31",0.3046,0.3046,0.3046,0.3046,0.0],["1994-04-04",0.3012,0.308,0.3012,0.308,40770.0],["1994-04-05",0.308,0.308,0.308,0.308,0.0],["1994-04-06",0.308,0.308,0.308,0.308,0.0],["1994-04-07",0.3046,0.3115,0.3046,0.308,25089.0],["1994-04-08",0.308,0.308,0.308,0.308,3136.0],["1994-04-11",0.3046,0.308,0.3046,0.308,18817.0],["1994-04-12",0.3046,0.3046,0.3046,0.3046,3136.0],["1994-04-13",0.3012,0.3012,0.3012,0.3012,28225.0],["1994-04-14",0.3012,0.3012,0.3012,0.3012,0.0],["1994-04-15",0.3012,0.3012,0.3012,0.3012,0.0],["1994-04-18",0.2943,0.2943,0.2943,0.2943,18817.0],["1994-04-19",0.2943,0.2943,0.2943,0.2943,0.0],["1994-04-20",0.2943,0.2943,0.2943,0.2943,12544.0],["1994-04-21",0.2978,0.2978,0.2978,0.2978,6272.0],["1994-04-22",0.2909,0.2909,0.2909,0.2909,47042.0],["1994-04-25",0.2909,0.2909,0.2909,0.2909,6272.0],["1994-04-26",0.2909,0.2909,0.2909,0.2909,0.0],["1994-04-28",0.2909,0.2909,0.2909,0.2909,6272.0],["1994-04-29",0.2909,0.2909,0.2909,0.2909,0.0],["1994-05-02",0.2909,0.2909,0.2909,0.2909,3136.0],["1994-05-03",0.2909,0.2909,0.2909,0.2909,34497.0],["1994-05-04",0.2909,0.2909,0.2909,0.2909,3136.0],["1994-05-05",0.2909,0.2909,0.2909,0.2909,0.0],["1994-05-06",0.2909,0.2909,0.2875,0.2875,34497.0],["1994-05-09",0.2875,0.2875,0.2875,0.2875,0.0],["1994-05-10",0.2875,0.2875,0.2875,0.2875,0.0],["1994-05-11",0.2841,0.2841,0.2841,0.2841,31361.0],["1994-05-12",0.2841,0.2841,0.2841,0.2841,6272.0],["1994-05-13",0.2841,0.2841,0.2841,0.2841,0.0],["1994-05-16",0.2807,0.2807,0.2807,0.2807,12544.0],["1994-05-17",0.2772,0.2772,0.2772,0.2772,31361.0],["1994-05-18",0.2738,0.2738,0.2738,0.2738,31361.0],["1994-05-19",0.2738,0.2738,0.2738,0.2738,12544.0],["1994-05-20",0.2738,0.2738,0.2738,0.2738,6272.0],["1994-05-23",0.2738,0.2738,0.2704,0.2704,25089.0],["1994-05-24",0.2704,0.2704,0.2704,0.2704,9408.0],["1994-05-25",0.2704,0.2704,0.2704,0.2704,0.0],["1994-05-26",0.2772,0.2875,0.2772,0.2875,203848.0],["1994-05-27",0.2875,0.2909,0.2875,0.2909,144262.0],["1994-05-31",0.2943,0.2943,0.2841,0.2841,90947.0],["1994-06-01",0.2875,0.2875,0.2875,0.2875,15681.0],["1994-06-02",0.2875,0.2875,0.2875,0.2875,0.0],["1994-06-03",0.2892,0.2943,0.2892,0.2943,141125.0],["1994-06-06",0.2978,0.2978,0.2943,0.2978,12544.0],["1994-06-07",0.2943,0.2943,0.2943,0.2943,6272.0],["1994-06-08",0.2943,0.2943,0.2943,0.2943,0.0],["1994-06-09",0.2943,0.2943,0.2943,0.2943,0.0],["1994-06-10",0.2909,0.2943,0.2875,0.2943,106628.0],["1994-06-13",0.2943,0.2943,0.2943,0.2943,0.0],["1994-06-14",0.2909,0.2909,0.2909,0.2909,31361.0],["1994-06-15",0.2875,0.2875,0.2841,0.2841,62722.0],["1994-06-16",0.2841,0.2841,0.2841,0.2841,21953.0],["1994-06-17",0.2841,0.2841,0.2841,0.2841,3136.0],["1994-06-20",0.2841,0.2841,0.2841,0.2841,34497.0],["1994-06-21",0.2841,0.2841,0.2841,0.2841,0.0],["1994-06-22",0.2841,0.2841,0.2841,0.2841,0.0],["1994-06-23",0.2841,0.2841,0.2841,0.2841,0.0],["1994-06-24",0.2841,0.2841,0.2841,0.2841,0.0],["1994-06-27",0.2807,0.2807,0.2807,0.2807,9408.0],["1994-06-28",0.2807,0.2807,0.2807,0.2807,3136.0],["1994-06-29",0.2807,0.2807,0.2772,0.2772,12544.0],["1994-06-30",0.2807,0.2807,0.2807,0.2807,3136.0],["1994-07-01",0.2827,0.2827,0.2758,0.2758,62722.0],["1994-07-05",0.2758,0.2758,0.2758,0.2758,31361.0],["1994-07-06",0.2758,0.2758,0.2758,0.2758,3136.0],["1994-07-07",0.2724,0.2724,0.2724,0.2724,75267.0],["1994-07-08",0.2724,0.2724,0.2724,0.2724,9408.0],["1994-07-11",0.2724,0.2724,0.2724,0.2724,0.0],["1994-07-12",0.2689,0.2689,0.2689,0.2689,18817.0],["1994-07-13",0.2655,0.2655,0.2586,0.2586,119173.0],["1994-07-14",0.2551,0.2551,0.2551,0.2551,21953.0],["1994-07-15",0.2551,0.2551,0.2517,0.2517,25089.0],["1994-07-18",0.2551,0.2551,0.2517,0.2517,25089.0],["1994-07-19",0.2517,0.2551,0.2517,0.2551,103492.0],["1994-07-20",0.2551,0.2689,0.2551,0.2689,175623.0],["1994-07-21",0.2689,0.2689,0.2689,0.2689,47042.0],["1994-07-22",0.2724,0.2724,0.2724,0.2724,37633.0],["1994-07-25",0.2724,0.2724,0.2724,0.2724,156806.0],["1994-07-26",0.2724,0.2724,0.2724,0.2724,100356.0],["1994-07-27",0.2724,0.2724,0.2724,0.2724,0.0],["1994-07-28",0.2724,0.2724,0.2724,0.2724,0.0],["1994-07-29",0.2689,0.2689,0.2689,0.2689,15681.0],["1994-08-01",0.2689,0.2689,0.2689,0.2689,0.0],["1994-08-02",0.2689,0.2689,0.2689,0.2689,0.0],["1994-08-03",0.2689,0.2689,0.2689,0.2689,3136.0],["1994-08-04",0.2655,0.2655,0.2655,0.2655,31361.0],["1994-08-05",0.2655,0.2655,0.2655,0.2655,6272.0],["1994-08-08",0.2655,0.2655,0.2655,0.2655,0.0],["1994-08-09",0.2655,0.2655,0.2655,0.2655,0.0],["1994-08-10",0.2655,0.2655,0.2655,0.2655,0.0],["1994-08-11",0.262,0.262,0.262,0.262,3136.0],["1994-08-12",0.262,0.262,0.262,0.262,0.0],["1994-08-15",0.2586,0.2586,0.2586,0.2586,3136.0],["1994-08-16",0.2586,0.2586,0.2586,0.2586,31361.0],["1994-08-17",0.2586,0.262,0.2586,0.262,15681.0],["1994-08-18",0.262,0.262,0.262,0.262,0.0],["1994-08-19",0.262,0.262,0.262,0.262,31361.0],["1994-08-22",0.262,0.262,0.262,0.262,6272.0],["1994-08-23",0.2586,0.262,0.2586,0.262,78403.0],["1994-08-24",0.262,0.262,0.262,0.262,31361.0],["1994-08-25",0.262,0.262,0.262,0.262,47042.0],["1994-08-26",0.262,0.262,0.262,0.262,31361.0],["1994-08-29",0.262,0.262,0.262,0.262,116036.0],["1994-08-30",0.2724,0.2827,0.2724,0.2827,1025511.0],["1994-08-31",0.2862,0.2931,0.2862,0.2931,247753.0],["1994-09-01",0.2862,0.2896,0.2862,0.2896,175623.0],["1994-09-02",0.2896,0.2896,0.2896,0.2896,9408.0],["1994-09-06",0.2931,0.2931,0.2931,0.2931,3136.0],["1994-09-07",0.2931,0.2931,0.2931,0.2931,0.0],["1994-09-08",0.2931,0.2931,0.2896,0.2896,31361.0],["1994-09-09",0.2931,0.2931,0.2862,0.2862,94084.0],["1994-09-12",0.2862,0.2862,0.2862,0.2862,12544.0],["1994-09-13",0.2862,0.2862,0.2862,0.2862,0.0],["1994-09-14",0.2827,0.2827,0.2793,0.2793,47042.0],["1994-09-15",0.2793,0.2793,0.2793,0.2793,0.0],["1994-09-16",0.2793,0.2793,0.2793,0.2793,9408.0],["1994-09-19",0.2793,0.2793,0.2793,0.2793,0.0],["1994-09-20",0.2793,0.2793,0.2793,0.2793,3136.0],["1994-09-21",0.2758,0.2758,0.2758,0.2758,31361.0],["1994-09-22",0.2758,0.2758,0.2758,0.2758,0.0],["1994-09-23",0.2793,0.2793,0.2758,0.2793,65859.0],["1994-09-26",0.2793,0.2793,0.2793,0.2793,0.0],["1994-09-27",0.2827,0.2827,0.2827,0.2827,31361.0],["1994-09-28",0.2793,0.2793,0.2793,0.2793,6272.0],["1994-09-29",0.2793,0.2793,0.2793,0.2793,0.0],["1994-09-30",0.2793,0.2793,0.2793,0.2793,0.0],["1994-10-03",0.2793,0.2793,0.2793,0.2793,0.0],["1994-10-04",0.2793,0.2793,0.2793,0.2793,18817.0],["1994-10-05",0.2793,0.2793,0.2793,0.2793,3136.0],["1994-10-06",0.2793,0.2793,0.2793,0.2793,0.0],["1994-10-07",0.2793,0.2793,0.2793,0.2793,0.0],["1994-10-10",0.2827,0.2827,0.2827,0.2827,15681.0],["1994-10-11",0.2862,0.2862,0.2862,0.2862,6272.0],["1994-10-12",0.2862,0.2862,0.2862,0.2862,3136.0],["1994-10-13",0.2862,0.2862,0.2862,0.2862,0.0],["1994-10-14",0.2793,0.2793,0.2793,0.2793,18817.0],["1994-10-17",0.2827,0.2827,0.2827,0.2827,31361.0],["1994-10-18",0.2827,0.2827,0.2827,0.2827,0.0],["1994-10-19",0.2793,0.2793,0.2758,0.2758,47042.0],["1994-10-20",0.2724,0.2724,0.2724,0.2724,31361.0],["1994-10-21",0.2758,0.2758,0.2758,0.2758,9408.0],["1994-10-24",0.2758,0.2758,0.2758,0.2758,0.0],["1994-10-25",0.2724,0.2724,0.2724,0.2724,9408.0],["1994-10-26",0.2724,0.2724,0.2724,0.2724,0.0],["1994-10-27",0.2758,0.2758,0.2758,0.2758,25089.0],["1994-10-28",0.2758,0.2758,0.2758,0.2758,0.0],["1994-10-31",0.2724,0.2724,0.2724,0.2724,9408.0],["1994-11-01",0.2724,0.2724,0.2724,0.2724,9408.0],["1994-11-02",0.2689,0.2689,0.2689,0.2689,21953.0],["1994-11-03",0.2689,0.2724,0.2689,0.2724,25089.0],["1994-11-04",0.2689,0.2689,0.2689,0.2689,3136.0],["1994-11-07",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-08",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-09",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-10",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-11",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-14",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-15",0.2689,0.2689,0.2655,0.2655,62722.0],["1994-11-16",0.2655,0.2655,0.2655,0.2655,3136.0],["1994-11-17",0.2689,0.2689,0.2689,0.2689,37633.0],["1994-11-18",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-21",0.2689,0.2689,0.2689,0.2689,9408.0],["1994-11-22",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-23",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-25",0.2689,0.2689,0.2689,0.2689,3136.0],["1994-11-28",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-29",0.2689,0.2689,0.2689,0.2689,0.0],["1994-11-30",0.2655,0.2655,0.2655,0.2655,3136.0],["1994-12-01",0.2724,0.2724,0.2689,0.2689,103492.0],["1994-12-02",0.2724,0.2724,0.2689,0.2689,87811.0],["1994-12-05",0.2689,0.2724,0.2689,0.2724,31361.0],["1994-12-06",0.2689,0.2689,0.2689,0.2689,3136.0],["1994-12-07",0.2689,0.2689,0.2655,0.2655,9408.0],["1994-12-08",0.2655,0.2655,0.2655,0.2655,3136.0],["1994-12-09",0.2655,0.2655,0.2655,0.2655,12544.0],["1994-12-12",0.2655,0.2655,0.2655,0.2655,9408.0],["1994-12-13",0.262,0.2655,0.262,0.2655,9408.0],["1994-12-14",0.262,0.2655,0.262,0.2655,31361.0],["1994-12-15",0.262,0.262,0.2482,0.2482,555093.0],["1994-12-16",0.2551,0.2689,0.2551,0.2655,395151.0],["1994-12-19",0.2724,0.2724,0.2655,0.2655,257162.0],["1994-12-20",0.262,0.262,0.262,0.262,21953.0],["1994-12-21",0.262,0.262,0.262,0.262,9408.0],["1994-12-22",0.2655,0.2655,0.2586,0.2586,43906.0],["1994-12-23",0.262,0.262,0.262,0.262,31361.0],["1994-12-27",0.262,0.262,0.262,0.262,15681.0],["1994-12-28",0.2586,0.2586,0.2586,0.2586,34497.0],["1994-12-29",0.2586,0.2586,0.2586,0.2586,0.0],["1994-12-30",0.2586,0.2586,0.2551,0.2551,65859.0],["1995-01-03",0.2572,0.2607,0.2572,0.2572,53314.0],["1995-01-04",0.2537,0.2537,0.2537,0.2537,31361.0],["1995-01-05",0.2572,0.2607,0.2572,0.2607,62722.0],["1995-01-06",0.2642,0.2642,0.2642,0.2642,31361.0],["1995-01-09",0.2677,0.2677,0.2677,0.2677,94084.0],["1995-01-10",0.2711,0.2711,0.2677,0.2677,9408.0],["1995-01-11",0.2677,0.2677,0.2677,0.2677,0.0],["1995-01-12",0.2711,0.2711,0.2711,0.2711,31361.0],["1995-01-13",0.2711,0.2711,0.2711,0.2711,0.0],["1995-01-16",0.2711,0.2711,0.2711,0.2711,0.0],["1995-01-17",0.2711,0.2711,0.2711,0.2711,0.0],["1995-01-18",0.2642,0.2642,0.2642,0.2642,172487.0],["1995-01-19",0.2642,0.2642,0.2642,0.2642,0.0],["1995-01-20",0.2642,0.2642,0.2642,0.2642,0.0],["1995-01-23",0.2642,0.2642,0.2642,0.2642,31361.0],["1995-01-24",0.2642,0.2642,0.2642,0.2642,3136.0],["1995-01-25",0.2677,0.2677,0.2677,0.2677,31361.0],["1995-01-26",0.2677,0.2711,0.2677,0.2711,78403.0],["1995-01-27",0.2746,0.2955,0.2746,0.2955,435921.0],["1995-01-30",0.2955,0.2955,0.292,0.292,97220.0],["1995-01-31",0.292,0.292,0.292,0.292,0.0],["1995-02-01",0.292,0.2955,0.292,0.2955,65859.0],["1995-02-02",0.2955,0.2989,0.2955,0.2989,28225.0],["1995-02-03",0.3059,0.3198,0.3059,0.3198,244617.0],["1995-02-06",0.3163,0.3163,0.3128,0.3128,163078.0],["1995-02-07",0.3128,0.3128,0.3128,0.3128,18817.0],["1995-02-08",0.3163,0.3163,0.3163,0.3163,6272.0],["1995-02-09",0.3128,0.3198,0.3128,0.3198,219528.0],["1995-02-10",0.3233,0.3302,0.3233,0.3233,147398.0],["1995-02-13",0.3302,0.3337,0.3302,0.3302,363790.0],["1995-02-14",0.3337,0.3372,0.3337,0.3372,68995.0],["1995-02-15",0.3406,0.3441,0.3406,0.3406,131717.0],["1995-02-16",0.3441,0.3511,0.3441,0.3511,163078.0],["1995-02-17",0.3546,0.365,0.3511,0.365,163078.0],["1995-02-21",0.3685,0.3719,0.3685,0.3719,78403.0],["1995-02-22",0.3719,0.3789,0.3615,0.3615,636632.0],["1995-02-23",0.3685,0.3685,0.358,0.3615,577046.0],["1995-02-24",0.3615,0.3615,0.3476,0.3476,379471.0],["1995-02-27",0.3476,0.3476,0.3406,0.3406,153670.0],["1995-02-28",0.3406,0.3406,0.3406,0.3406,31361.0],["1995-03-01",0.3441,0.3441,0.3406,0.3406,15681.0],["1995-03-02",0.3441,0.3441,0.3406,0.3441,112900.0],["1995-03-03",0.3511,0.3511,0.3511,0.3511,125445.0],["1995-03-06",0.3511,0.3511,0.3511,0.3511,0.0],["1995-03-07",0.3476,0.3476,0.3441,0.3441,125445.0],["1995-03-08",0.3441,0.3441,0.3441,0.3441,68995.0],["1995-03-09",0.3476,0.3476,0.3372,0.3372,194439.0],["1995-03-10",0.3302,0.3302,0.3233,0.3267,542549.0],["1995-03-13",0.3233,0.3372,0.3233,0.3372,200712.0],["1995-03-14",0.3441,0.3476,0.3441,0.3476,125445.0],["1995-03-15",0.3441,0.3476,0.3441,0.3476,72131.0],["1995-03-16",0.3476,0.3476,0.3476,0.3476,0.0],["1995-03-17",0.3441,0.3441,0.3406,0.3441,37633.0],["1995-03-20",0.3476,0.3476,0.3441,0.3441,163078.0],["1995-03-21",0.3441,0.3441,0.3441,0.3441,31361.0],["1995-03-22",0.3441,0.3441,0.3441,0.3441,0.0],["1995-03-23",0.3441,0.3441,0.3406,0.3406,40770.0],["1995-03-24",0.3372,0.3372,0.3372,0.3372,15681.0],["1995-03-27",0.3372,0.3372,0.3267,0.3267,106628.0],["1995-03-28",0.3267,0.3267,0.3267,0.3267,6272.0],["1995-03-29",0.3267,0.3267,0.3267,0.3267,3136.0],["1995-03-30",0.3198,0.3198,0.3059,0.3059,859297.0],["1995-03-31",0.3128,0.3163,0.3128,0.3163,464146.0],["1995-04-03",0.3198,0.3198,0.3198,0.3198,75267.0],["1995-04-04",0.3198,0.3233,0.3198,0.3198,119173.0],["1995-04-05",0.3198,0.3198,0.3163,0.3163,65859.0],["1995-04-06",0.3163,0.3163,0.3163,0.3163,3136.0],["1995-04-07",0.3233,0.3233,0.3233,0.3233,62722.0],["1995-04-10",0.3233,0.3302,0.3233,0.3267,235209.0],["1995-04-11",0.3302,0.3441,0.3302,0.3441,442193.0],["1995-04-12",0.3476,0.3685,0.3441,0.3685,812255.0],["1995-04-13",0.365,0.365,0.3615,0.3615,109764.0],["1995-04-17",0.3685,0.3789,0.3685,0.3789,517460.0],["1995-04-18",0.3824,0.4136,0.3824,0.3963,884386.0],["1995-04-19",0.3893,0.4067,0.3824,0.3928,1081961.0],["1995-04-20",0.3963,0.3963,0.3893,0.3928,131717.0],["1995-04-21",0.3963,0.3997,0.3963,0.3997,72131.0],["1995-04-24",0.4032,0.4171,0.4032,0.4102,344973.0],["1995-04-25",0.4102,0.4171,0.4102,0.4171,244617.0],["1995-04-26",0.4136,0.4171,0.4102,0.4171,398287.0],["1995-04-27",0.4171,0.4171,0.4102,0.4102,103492.0],["1995-04-28",0.4102,0.4102,0.4102,0.4102,50178.0],["1995-05-01",0.4102,0.4102,0.3997,0.4032,166214.0],["1995-05-02",0.4032,0.4032,0.3997,0.3997,116036.0],["1995-05-03",0.3997,0.4067,0.3963,0.3963,94084.0],["1995-05-04",0.3928,0.3963,0.3928,0.3963,65859.0],["1995-05-05",0.3928,0.3928,0.3928,0.3928,18817.0],["1995-05-08",0.3997,0.4102,0.3997,0.4102,611543.0],["1995-05-09",0.4102,0.4241,0.4102,0.4171,1066281.0],["1995-05-10",0.4206,0.4275,0.4171,0.4275,254026.0],["1995-05-11",0.431,0.431,0.4275,0.4275,122309.0],["1995-05-12",0.431,0.438,0.431,0.438,439057.0],["1995-05-15",0.4449,0.4449,0.438,0.438,188167.0],["1995-05-16",0.4415,0.4415,0.438,0.438,232073.0],["1995-05-17",0.438,0.4415,0.438,0.4415,40770.0],["1995-05-18",0.4345,0.4345,0.431,0.431,59586.0],["1995-05-19",0.431,0.438,0.431,0.438,59586.0],["1995-05-22",0.4415,0.4415,0.4345,0.4345,81539.0],["1995-05-23",0.4345,0.4345,0.431,0.431,40770.0],["1995-05-24",0.4345,0.4415,0.4275,0.4275,608407.0],["1995-05-25",0.4275,0.4345,0.4275,0.4345,178759.0],["1995-05-26",0.4345,0.438,0.431,0.4345,72131.0],["1995-05-30",0.438,0.438,0.4345,0.438,65859.0],["1995-05-31",0.438,0.438,0.4345,0.4345,68995.0],["1995-06-01",0.431,0.438,0.431,0.438,109764.0],["1995-06-02",0.4345,0.438,0.4345,0.438,56450.0],["1995-06-05",0.438,0.438,0.4345,0.4345,34497.0],["1995-06-06",0.4345,0.4345,0.4345,0.4345,0.0],["1995-06-07",0.431,0.431,0.431,0.431,25089.0],["1995-06-08",0.4275,0.4275,0.4275,0.4275,97220.0],["1995-06-09",0.431,0.431,0.431,0.431,6272.0],["1995-06-12",0.4275,0.4275,0.4241,0.4241,43906.0],["1995-06-13",0.4206,0.4241,0.4206,0.4241,53314.0],["1995-06-14",0.4206,0.4206,0.4136,0.4136,100356.0],["1995-06-15",0.4136,0.4171,0.4136,0.4171,40770.0],["1995-06-16",0.4136,0.4171,0.4136,0.4171,21953.0],["1995-06-19",0.4136,0.4136,0.4102,0.4102,43906.0],["1995-06-20",0.4102,0.438,0.4102,0.431,693083.0],["1995-06-21",0.4345,0.4345,0.4275,0.4275,131717.0],["1995-06-22",0.4345,0.4727,0.4345,0.4727,1314034.0],["1995-06-23",0.4762,0.4797,0.4727,0.4727,291659.0],["1995-06-26",0.4762,0.4797,0.4693,0.4693,257162.0],["1995-06-27",0.4727,0.4727,0.4693,0.4693,53314.0],["1995-06-28",0.4727,0.4901,0.4727,0.4866,316748.0],["1995-06-29",0.4866,0.4866,0.4866,0.4866,78403.0],["1995-06-30",0.4832,0.4832,0.4797,0.4832,75267.0],["1995-07-03",0.4797,0.4832,0.4797,0.4832,25089.0],["1995-07-05",0.4841,0.4994,0.4841,0.4994,236635.0],["1995-07-06",0.5071,0.511,0.5033,0.511,74126.0],["1995-07-07",0.511,0.5148,0.5071,0.511,156806.0],["1995-07-10",0.511,0.5148,0.511,0.5148,37063.0],["1995-07-11",0.5186,0.5225,0.5186,0.5225,88382.0],["1995-07-12",0.5225,0.5225,0.5225,0.5225,8553.0],["1995-07-13",0.5225,0.5225,0.5148,0.5148,82680.0],["1995-07-14",0.511,0.5148,0.511,0.511,14255.0],["1995-07-17",0.511,0.511,0.5071,0.5071,17106.0],["1995-07-18",0.5071,0.5071,0.4994,0.4994,82680.0],["1995-07-19",0.4956,0.4956,0.4841,0.4841,179614.0],["1995-07-20",0.4841,0.4841,0.4841,0.4841,0.0],["1995-07-21",0.4802,0.4802,0.4802,0.4802,42765.0],["1995-07-24",0.4802,0.4802,0.4802,0.4802,0.0],["1995-07-25",0.4802,0.4841,0.4802,0.4802,108339.0],["1995-07-26",0.4841,0.4879,0.4841,0.4841,91233.0],["1995-07-27",0.4841,0.4841,0.4841,0.4841,14255.0],["1995-07-28",0.4841,0.4879,0.4841,0.4841,54169.0],["1995-07-31",0.4802,0.4802,0.4764,0.4764,68424.0],["1995-08-01",0.4725,0.4725,0.4725,0.4725,45616.0],["1995-08-02",0.4725,0.4802,0.4725,0.4764,245188.0],["1995-08-03",0.4725,0.4764,0.4725,0.4764,17106.0],["1995-08-04",0.4764,0.4764,0.4764,0.4764,39914.0],["1995-08-07",0.4802,0.4802,0.4802,0.4802,14255.0],["1995-08-08",0.4802,0.4802,0.4764,0.4764,42765.0],["1995-08-09",0.4802,0.4802,0.4802,0.4802,2851.0],["1995-08-10",0.4764,0.4764,0.4764,0.4764,131147.0],["1995-08-11",0.4764,0.4764,0.4764,0.4764,0.0],["1995-08-14",0.4764,0.4802,0.4764,0.4802,17106.0],["1995-08-15",0.4764,0.4802,0.4764,0.4802,31361.0],["1995-08-16",0.4802,0.4802,0.4802,0.4802,8553.0],["1995-08-17",0.4764,0.4764,0.4725,0.4725,65573.0],["1995-08-18",0.4687,0.4687,0.4649,0.4649,202422.0],["1995-08-21",0.461,0.4649,0.4572,0.4649,242337.0],["1995-08-22",0.4649,0.4649,0.4649,0.4649,14255.0],["1995-08-23",0.461,0.4649,0.461,0.4649,31361.0],["1995-08-24",0.4649,0.4802,0.4649,0.4764,319314.0],["1995-08-25",0.4764,0.4802,0.4764,0.4802,71275.0],["1995-08-28",0.4841,0.4994,0.4841,0.4994,307910.0],["1995-08-29",0.5071,0.5071,0.5033,0.5033,114041.0],["1995-08-30",0.5071,0.5071,0.4994,0.4994,62722.0],["1995-08-31",0.4956,0.4956,0.4918,0.4918,114041.0],["1995-09-01",0.4918,0.4918,0.4918,0.4918,0.0],["1995-09-05",0.4918,0.4956,0.4918,0.4956,34212.0],["1995-09-06",0.4956,0.4956,0.4956,0.4956,2851.0],["1995-09-07",0.4918,0.4956,0.4918,0.4956,37063.0],["1995-09-08",0.4994,0.5071,0.4994,0.4994,265145.0],["1995-09-11",0.5071,0.5225,0.5071,0.5186,419100.0],["1995-09-12",0.5225,0.534,0.5225,0.534,171061.0],["1995-09-13",0.5379,0.5417,0.5263,0.5263,114041.0],["1995-09-14",0.5302,0.5302,0.5302,0.5302,2851.0],["1995-09-15",0.5302,0.534,0.5302,0.534,42765.0],["1995-09-18",0.5379,0.5379,0.5302,0.534,99786.0],["1995-09-19",0.5302,0.5302,0.5263,0.5263,51318.0],["1995-09-20",0.5263,0.5302,0.5263,0.5302,5702.0],["1995-09-21",0.5263,0.5263,0.5186,0.5225,151104.0],["1995-09-22",0.5225,0.5225,0.5225,0.5225,2851.0],["1995-09-25",0.5186,0.5186,0.5186,0.5186,28510.0],["1995-09-26",0.5186,0.5225,0.5186,0.5225,76977.0],["1995-09-27",0.5225,0.5225,0.5225,0.5225,31361.0],["1995-09-28",0.5263,0.5263,0.5263,0.5263,48467.0],["1995-09-29",0.5225,0.5225,0.5225,0.5225,42765.0],["1995-10-02",0.5225,0.5225,0.5225,0.5225,62722.0],["1995-10-03",0.5263,0.5263,0.5263,0.5263,57020.0],["1995-10-04",0.5263,0.5302,0.5263,0.5302,57020.0],["1995-10-05",0.5263,0.5302,0.5263,0.5302,39914.0],["1995-10-06",0.5263,0.5455,0.5263,0.5417,250890.0],["1995-10-09",0.5455,0.5494,0.5417,0.5417,105488.0],["1995-10-10",0.5417,0.5417,0.534,0.5417,208124.0],["1995-10-11",0.5379,0.5379,0.534,0.5379,68424.0],["1995-10-12",0.534,0.5571,0.534,0.5571,983601.0],["1995-10-13",0.5571,0.5801,0.5571,0.5801,253741.0],["1995-10-16",0.584,0.584,0.5801,0.5801,37063.0],["1995-10-17",0.584,0.584,0.5763,0.5801,54169.0],["1995-10-18",0.5801,0.584,0.5763,0.5801,45616.0],["1995-10-19",0.5801,0.584,0.5801,0.584,116892.0],["1995-10-20",0.584,0.584,0.584,0.584,11404.0],["1995-10-23",0.584,0.584,0.584,0.584,0.0],["1995-10-24",0.584,0.607,0.584,0.607,347824.0],["1995-10-25",0.5993,0.607,0.5955,0.5955,322165.0],["1995-10-26",0.5955,0.5955,0.5955,0.5955,208124.0],["1995-10-27",0.5955,0.5955,0.5878,0.5916,165359.0],["1995-10-30",0.5878,0.5916,0.5878,0.5916,65573.0],["1995-10-31",0.584,0.584,0.584,0.584,71275.0],["1995-11-01",0.584,0.584,0.584,0.584,0.0],["1995-11-02",0.5763,0.5763,0.5763,0.5763,99786.0],["1995-11-03",0.5724,0.5724,0.5686,0.5686,96935.0],["1995-11-06",0.5686,0.5724,0.5686,0.5724,25659.0],["1995-11-07",0.5724,0.5724,0.5686,0.5686,8553.0],["1995-11-08",0.5648,0.5648,0.5648,0.5648,14255.0],["1995-11-09",0.5609,0.5686,0.5609,0.5686,79829.0],["1995-11-10",0.5648,0.5686,0.5648,0.5686,48467.0],["1995-11-13",0.5686,0.5724,0.5686,0.5724,57020.0],["1995-11-14",0.5724,0.5724,0.5724,0.5724,5702.0],["1995-11-15",0.5724,0.5724,0.5724,0.5724,0.0],["1995-11-16",0.5686,0.5686,0.5686,0.5686,5702.0],["1995-11-17",0.5686,0.5686,0.5686,0.5686,5702.0],["1995-11-20",0.5686,0.5724,0.5686,0.5724,59871.0],["1995-11-21",0.5686,0.5763,0.5686,0.5686,205273.0],["1995-11-22",0.5686,0.5686,0.5686,0.5686,0.0],["1995-11-24",0.5686,0.5686,0.5686,0.5686,0.0],["1995-11-27",0.5648,0.5648,0.5648,0.5648,31361.0],["1995-11-28",0.5648,0.5686,0.5648,0.5686,31361.0],["1995-11-29",0.5686,0.5686,0.5686,0.5686,0.0],["1995-11-30",0.5648,0.5648,0.5648,0.5648,8553.0],["1995-12-01",0.5609,0.5609,0.5609,0.5609,8553.0],["1995-12-04",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-05",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-06",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-07",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-08",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-11",0.5648,0.5648,0.5571,0.5609,79829.0],["1995-12-12",0.5571,0.5571,0.5571,0.5571,54169.0],["1995-12-13",0.5571,0.5571,0.5571,0.5571,11404.0],["1995-12-14",0.5532,0.5609,0.5532,0.5609,88382.0],["1995-12-15",0.5609,0.5609,0.5609,0.5609,0.0],["1995-12-18",0.5648,0.5686,0.5648,0.5686,74126.0],["1995-12-19",0.5724,0.5724,0.5724,0.5724,65573.0],["1995-12-20",0.5724,0.5724,0.5724,0.5724,8553.0],["1995-12-21",0.5763,0.5801,0.5763,0.5801,85531.0],["1995-12-22",0.5763,0.5763,0.5763,0.5763,14255.0],["1995-12-26",0.584,0.584,0.584,0.584,607267.0],["1995-12-27",0.584,0.584,0.5801,0.5801,57020.0],["1995-12-28",0.5801,0.5801,0.5801,0.5801,11404.0],["1995-12-29",0.5801,0.584,0.5801,0.584,25659.0],["1996-01-02",0.584,0.584,0.5801,0.5801,62722.0],["1996-01-03",0.5801,0.5801,0.5763,0.5763,5702.0],["1996-01-04",0.5763,0.584,0.5763,0.584,293655.0],["1996-01-05",0.584,0.584,0.584,0.584,2851.0],["1996-01-08",0.584,0.584,0.584,0.584,0.0],["1996-01-09",0.5801,0.5801,0.5801,0.5801,54169.0],["1996-01-10",0.5763,0.5801,0.5724,0.5801,151104.0],["1996-01-11",0.5815,0.5815,0.5773,0.5773,31102.0],["1996-01-12",0.573,0.573,0.573,0.573,31102.0],["1996-01-15",0.5773,0.5815,0.5773,0.5815,15551.0],["1996-01-16",0.573,0.5773,0.5688,0.5773,67388.0],["1996-01-17",0.573,0.573,0.573,0.573,31102.0],["1996-01-18",0.573,0.573,0.5688,0.5688,93306.0],["1996-01-19",0.5645,0.5688,0.5645,0.5688,67388.0],["1996-01-22",0.5645,0.5688,0.5645,0.5688,279918.0],["1996-01-23",0.5688,0.5688,0.5688,0.5688,51837.0],["1996-01-24",0.573,0.573,0.5688,0.5688,160694.0],["1996-01-25",0.5688,0.573,0.5688,0.5688,12959.0],["1996-01-26",0.5688,0.5688,0.5688,0.5688,0.0],["1996-01-29",0.5688,0.5688,0.5688,0.5688,2592.0],["1996-01-30",0.5688,0.5688,0.5645,0.5645,67388.0],["1996-01-31",0.5645,0.5645,0.5645,0.5645,0.0],["1996-02-01",0.5603,0.5603,0.5603,0.5603,41469.0],["1996-02-02",0.5603,0.5603,0.5603,0.5603,5184.0],["1996-02-05",0.556,0.556,0.556,0.556,33694.0],["1996-02-06",0.5603,0.5603,0.5603,0.5603,18143.0],["1996-02-07",0.5603,0.5603,0.5603,0.5603,77755.0],["1996-02-08",0.5603,0.5603,0.5603,0.5603,64796.0],["1996-02-09",0.556,0.5603,0.556,0.556,25918.0],["1996-02-12",0.5518,0.5518,0.5518,0.5518,51837.0],["1996-02-13",0.5475,0.5475,0.5433,0.5475,202163.0],["1996-02-14",0.5433,0.556,0.5391,0.556,461347.0],["1996-02-15",0.5645,0.5858,0.5645,0.5858,565020.0],["1996-02-16",0.59,0.5985,0.59,0.5985,152918.0],["1996-02-20",0.5942,0.5942,0.59,0.59,121816.0],["1996-02-21",0.5942,0.5985,0.59,0.5985,178837.0],["1996-02-22",0.6027,0.6027,0.5985,0.5985,62204.0],["1996-02-23",0.6027,0.6027,0.6027,0.6027,12959.0],["1996-02-26",0.6027,0.6027,0.6027,0.6027,103673.0],["1996-02-27",0.6027,0.6027,0.5985,0.5985,7776.0],["1996-02-28",0.6027,0.6027,0.5985,0.5985,129592.0],["1996-02-29",0.6027,0.6027,0.6027,0.6027,69980.0],["1996-03-01",0.607,0.607,0.6027,0.6027,207347.0],["1996-03-04",0.6027,0.607,0.6027,0.6027,95898.0],["1996-03-05",0.6027,0.607,0.6027,0.607,155510.0],["1996-03-06",0.6112,0.6112,0.607,0.6112,15551.0],["1996-03-07",0.6112,0.6197,0.607,0.6197,298061.0],["1996-03-08",0.6155,0.6155,0.607,0.607,196979.0],["1996-03-11",0.6027,0.6197,0.5985,0.6197,215122.0],["1996-03-12",0.6155,0.6324,0.6155,0.6324,282510.0],["1996-03-13",0.6367,0.6664,0.6367,0.6664,238449.0],["1996-03-14",0.6706,0.6749,0.6664,0.6749,443204.0],["1996-03-15",0.6791,0.6791,0.6749,0.6791,427653.0],["1996-03-18",0.6876,0.6919,0.6791,0.6791,285102.0],["1996-03-19",0.6834,0.7046,0.6834,0.7046,430245.0],["1996-03-20",0.7088,0.7343,0.7088,0.7088,689428.0],["1996-03-21",0.7046,0.7598,0.7046,0.7555,471714.0],["1996-03-22",0.764,0.7852,0.764,0.7852,888999.0],["1996-03-25",0.7895,0.8192,0.7895,0.815,456163.0],["1996-03-26",0.8192,0.8192,0.7895,0.7895,520959.0],["1996-03-27",0.7895,0.7895,0.7725,0.781,311020.0],["1996-03-28",0.781,0.7852,0.7725,0.7852,158102.0],["1996-03-29",0.7895,0.7895,0.781,0.7895,72571.0],["1996-04-01",0.7895,0.7895,0.781,0.781,225490.0],["1996-04-02",0.7852,0.7852,0.781,0.7852,134775.0],["1996-04-03",0.781,0.781,0.781,0.781,31102.0],["1996-04-04",0.7768,0.7852,0.7768,0.7852,59612.0],["1996-04-08",0.7768,0.7768,0.7768,0.7768,75163.0],["1996-04-09",0.781,0.781,0.7683,0.7683,176245.0],["1996-04-10",0.7683,0.7683,0.7683,0.7683,0.0],["1996-04-11",0.7683,0.7683,0.7683,0.7683,7776.0],["1996-04-12",0.7725,0.7725,0.7725,0.7725,36286.0],["1996-04-15",0.7725,0.7725,0.764,0.7683,93306.0],["1996-04-16",0.7683,0.7683,0.7598,0.7598,82939.0],["1996-04-17",0.7555,0.7555,0.7555,0.7555,7776.0],["1996-04-18",0.764,0.764,0.764,0.764,106265.0],["1996-04-19",0.7598,0.764,0.7598,0.7598,38878.0],["1996-04-22",0.764,0.7725,0.764,0.7725,189204.0],["1996-04-23",0.7725,0.7937,0.7725,0.7895,482081.0],["1996-04-24",0.7937,0.798,0.7895,0.798,119224.0],["1996-04-25",0.8022,0.8022,0.7768,0.7895,184884.0],["1996-04-26",0.7959,0.7959,0.7768,0.7768,177973.0],["1996-04-29",0.7831,0.7895,0.7704,0.7704,274734.0],["1996-04-30",0.764,0.7704,0.764,0.764,84667.0],["1996-05-01",0.764,0.764,0.7513,0.7513,127864.0],["1996-05-02",0.7513,0.7513,0.7386,0.7386,143415.0],["1996-05-03",0.7449,0.7449,0.7449,0.7449,27646.0],["1996-05-06",0.7513,0.7513,0.7386,0.7449,74299.0],["1996-05-07",0.7386,0.7449,0.7386,0.7449,10367.0],["1996-05-08",0.7513,0.7577,0.7513,0.7577,41469.0],["1996-05-09",0.764,0.8022,0.764,0.7959,245360.0],["1996-05-10",0.8022,0.8341,0.8022,0.8341,138231.0],["1996-05-13",0.8468,0.8723,0.8468,0.8723,167605.0],["1996-05-14",0.8723,0.8977,0.8659,0.8977,172789.0],["1996-05-15",0.9041,0.9168,0.9041,0.9105,238449.0],["1996-05-16",0.9105,0.9105,0.9041,0.9105,38014.0],["1996-05-17",0.9105,0.9105,0.9041,0.9041,120952.0],["1996-05-20",0.9168,0.9359,0.9168,0.9359,100218.0],["1996-05-21",0.9487,0.9487,0.9359,0.9487,184884.0],["1996-05-22",0.9423,0.9614,0.9423,0.9614,114041.0],["1996-05-23",0.955,0.9741,0.9359,0.9423,428517.0],["1996-05-24",0.9487,0.9487,0.9296,0.9359,136503.0],["1996-05-28",0.9423,0.9487,0.9423,0.9423,76027.0],["1996-05-29",0.9487,0.9614,0.9487,0.9614,65660.0],["1996-05-30",0.9678,0.9805,0.9678,0.9678,333483.0],["1996-05-31",0.9805,1.0123,0.9805,1.0123,247088.0],["1996-06-03",1.0187,1.0314,1.0187,1.0251,138231.0],["1996-06-04",1.0314,1.1842,1.0314,1.1842,991809.0],["1996-06-05",1.1906,1.1906,1.1206,1.1269,535646.0],["1996-06-06",1.1333,1.1333,1.1269,1.1333,53565.0],["1996-06-07",1.1269,1.1269,1.0887,1.1206,307564.0],["1996-06-10",1.1269,1.1651,1.1269,1.1651,286830.0],["1996-06-11",1.1651,1.1715,1.1651,1.1715,67388.0],["1996-06-12",1.1779,1.2033,1.1779,1.2033,124408.0],["1996-06-13",1.2161,1.2861,1.2161,1.2734,571932.0],["1996-06-14",1.2861,1.3116,1.2861,1.3116,209075.0],["1996-06-17",1.3179,1.4007,1.3116,1.3943,1178421.0],["1996-06-18",1.4007,1.4134,1.3625,1.3752,499360.0],["1996-06-19",1.3752,1.3752,1.3179,1.3243,495904.0],["1996-06-20",1.3243,1.3307,1.3179,1.3179,229809.0],["1996-06-21",1.3179,1.3434,1.3116,1.337,196979.0],["1996-06-24",1.3434,1.3625,1.3434,1.3625,131320.0],["1996-06-25",1.3625,1.3943,1.3625,1.3943,139959.0],["1996-06-26",1.3943,1.3943,1.3816,1.388,95034.0],["1996-06-27",1.3816,1.388,1.3816,1.388,13823.0],["1996-06-28",1.3816,1.3816,1.3752,1.3752,119224.0],["1996-07-01",1.3752,1.3816,1.3689,1.3689,95034.0],["1996-07-02",1.3752,1.3816,1.3752,1.3752,46653.0],["1996-07-03",1.3752,1.3816,1.3752,1.3816,44925.0],["1996-07-05",1.388,1.388,1.3816,1.388,36286.0],["1996-07-08",1.388,1.4835,1.388,1.4771,556381.0],["1996-07-09",1.4835,1.4835,1.3943,1.4071,343850.0],["1996-07-10",1.4105,1.4105,1.3895,1.3895,106815.0],["1996-07-11",1.3895,1.3895,1.3684,1.3684,50266.0],["1996-07-12",1.3614,1.3614,1.3263,1.3333,136660.0],["1996-07-15",1.3263,1.3333,1.2772,1.2772,75399.0],["1996-07-16",1.2561,1.2561,1.0316,1.0526,452393.0],["1996-07-17",1.0737,1.1018,1.0737,1.0947,216772.0],["1996-07-18",1.1018,1.1018,1.1018,1.1018,25133.0],["1996-07-19",1.1018,1.1088,1.0807,1.0877,84824.0],["1996-07-22",1.0877,1.0877,1.0877,1.0877,0.0],["1996-07-23",1.0737,1.0737,1.0246,1.0246,73828.0],["1996-07-24",0.9825,0.9825,0.9544,0.9614,105244.0],["1996-07-25",0.9684,0.9825,0.9614,0.9754,42412.0],["1996-07-26",0.9754,0.9825,0.9754,0.9825,12566.0],["1996-07-29",0.9754,0.9965,0.9684,0.9684,69116.0],["1996-07-30",0.9614,0.9684,0.9544,0.9544,43983.0],["1996-07-31",0.9544,0.9544,0.8912,0.8982,76970.0],["1996-08-01",0.9123,0.9123,0.8982,0.8982,25133.0],["1996-08-02",0.9123,0.9474,0.9123,0.9474,100532.0],["1996-08-05",1.0035,1.0035,0.9895,0.9965,430402.0],["1996-08-06",0.9965,0.9965,0.9474,0.9474,267038.0],["1996-08-07",0.9544,0.9544,0.9544,0.9544,20421.0],["1996-08-08",0.9544,0.9754,0.9544,0.9754,70686.0],["1996-08-09",0.9825,0.9825,0.9544,0.9544,34558.0],["1996-08-12",0.9544,0.9544,0.9544,0.9544,0.0],["1996-08-13",0.9544,0.9614,0.9544,0.9614,26704.0],["1996-08-14",0.9474,0.9544,0.9403,0.9544,48695.0],["1996-08-15",0.9544,0.9544,0.9544,0.9544,17279.0],["1996-08-16",0.9684,0.9684,0.9474,0.9544,240334.0],["1996-08-19",0.9684,0.9684,0.9474,0.9474,380136.0],["1996-08-20",0.9263,0.9333,0.8702,0.9053,1305342.0],["1996-08-21",0.9193,0.9403,0.9193,0.9193,168077.0],["1996-08-22",0.9333,0.9403,0.9263,0.9403,23562.0],["1996-08-23",0.9544,0.9965,0.9403,0.9544,441397.0],["1996-08-26",0.9684,0.9965,0.9684,0.9965,155510.0],["1996-08-27",1.0035,1.0386,1.0035,1.0386,56549.0],["1996-08-28",1.0526,1.0807,1.0526,1.0667,235621.0],["1996-08-29",1.0667,1.0737,1.0667,1.0737,72257.0],["1996-08-30",1.0877,1.0877,1.0737,1.0807,43983.0],["1996-09-03",1.0807,1.0877,1.0596,1.0596,89536.0],["1996-09-04",1.0667,1.0667,1.0667,1.0667,42412.0],["1996-09-05",1.0526,1.0526,1.0456,1.0526,20421.0],["1996-09-06",1.0667,1.0667,1.0667,1.0667,10996.0],["1996-09-09",1.0667,1.0667,1.0456,1.0456,54978.0],["1996-09-10",1.0526,1.0947,1.0526,1.0737,106815.0],["1996-09-11",1.0737,1.0737,1.0596,1.0667,9425.0],["1996-09-12",1.0526,1.0526,1.0386,1.0386,34558.0],["1996-09-13",1.0386,1.0386,1.0246,1.0246,21991.0],["1996-09-16",1.0246,1.0386,1.0105,1.0105,36129.0],["1996-09-17",0.9965,0.9965,0.9614,0.9614,95819.0],["1996-09-18",0.9684,0.9825,0.9614,0.9825,31416.0],["1996-09-19",0.9825,0.9895,0.9754,0.9825,42412.0],["1996-09-20",0.9684,0.9825,0.9684,0.9825,29845.0],["1996-09-23",0.9684,0.9895,0.9544,0.9895,48695.0],["1996-09-24",0.9965,0.9965,0.9895,0.9895,18850.0],["1996-09-25",0.9965,0.9965,0.9825,0.9965,61262.0],["1996-09-26",0.9965,1.0175,0.9965,1.0175,23562.0],["1996-09-27",1.0105,1.0246,1.0105,1.0246,15708.0],["1996-09-30",1.0175,1.0175,1.0105,1.0105,23562.0],["1996-10-01",0.9965,1.0105,0.9965,1.0105,51837.0],["1996-10-02",1.0246,1.0246,1.0105,1.0246,36129.0],["1996-10-03",1.0105,1.0105,0.9965,1.0105,69116.0],["1996-10-04",1.0035,1.0035,1.0035,1.0035,15708.0],["1996-10-07",0.9895,0.9895,0.9825,0.9825,34558.0],["1996-10-08",0.9754,0.9754,0.9754,0.9754,6283.0],["1996-10-09",0.9614,0.9614,0.9544,0.9544,23562.0],["1996-10-10",0.9403,0.9403,0.9263,0.9263,47124.0],["1996-10-11",0.9123,0.9123,0.9053,0.9123,103673.0],["1996-10-14",0.9053,0.9053,0.8772,0.8982,157081.0],["1996-10-15",0.9123,0.9193,0.9053,0.9123,56549.0],["1996-10-16",0.9123,0.9123,0.9123,0.9123,3142.0],["1996-10-17",0.9123,0.9403,0.9123,0.9403,65974.0],["1996-10-18",0.9474,0.9825,0.9474,0.9684,122523.0],["1996-10-21",0.9754,0.9825,0.9754,0.9825,23562.0],["1996-10-22",0.9825,0.9895,0.9684,0.9684,17279.0],["1996-10-23",0.9614,0.9614,0.9474,0.9474,48695.0],["1996-10-24",0.9474,0.9474,0.9474,0.9474,6283.0],["1996-10-25",0.9403,0.9544,0.9403,0.9544,34558.0],["1996-10-28",0.9544,0.9544,0.9544,0.9544,36129.0],["1996-10-29",0.9544,0.9544,0.9544,0.9544,0.0],["1996-10-30",0.9544,0.9544,0.9544,0.9544,0.0],["1996-10-31",0.9544,0.9544,0.9544,0.9544,15708.0],["1996-11-01",0.9544,0.9544,0.9544,0.9544,0.0],["1996-11-04",0.9474,0.9684,0.9474,0.9684,32987.0],["1996-11-05",0.9684,0.9684,0.9544,0.9544,76970.0],["1996-11-06",0.9474,0.9544,0.9474,0.9544,20421.0],["1996-11-07",0.9333,0.9544,0.9333,0.9544,78540.0],["1996-11-08",0.9544,0.9544,0.9544,0.9544,4712.0],["1996-11-11",0.9403,0.9684,0.9403,0.9684,122523.0],["1996-11-12",0.9754,0.9754,0.9544,0.9544,12566.0],["1996-11-13",0.9544,0.9544,0.9544,0.9544,0.0],["1996-11-14",0.9684,0.9754,0.9684,0.9754,17279.0],["1996-11-15",0.9825,1.0246,0.9825,1.0246,56549.0],["1996-11-18",1.0035,1.0175,0.9965,1.0105,59691.0],["1996-11-19",1.0035,1.0246,1.0035,1.0246,25133.0],["1996-11-20",1.0386,1.0526,1.0316,1.0526,142944.0],["1996-11-21",1.0596,1.0947,1.0596,1.0807,146085.0],["1996-11-22",1.0877,1.0877,1.0667,1.0667,61262.0],["1996-11-25",1.0807,1.1018,1.0807,1.0877,75399.0],["1996-11-26",1.0807,1.0877,1.0737,1.0877,18850.0],["1996-11-27",1.0807,1.0947,1.0737,1.0947,29845.0],["1996-11-29",1.1228,1.1509,1.1228,1.1368,160223.0],["1996-12-02",1.1439,1.1649,1.1368,1.1509,248188.0],["1996-12-03",1.1719,1.2,1.1719,1.2,160223.0],["1996-12-04",1.2,1.207,1.1649,1.1649,50266.0],["1996-12-05",1.1509,1.1789,1.1509,1.1789,61262.0],["1996-12-06",1.1509,1.1719,1.1509,1.1719,87965.0],["1996-12-09",1.1719,1.1789,1.1719,1.1789,37699.0],["1996-12-10",1.1719,1.193,1.1719,1.193,166506.0],["1996-12-11",1.1789,1.193,1.1719,1.1789,76970.0],["1996-12-12",1.193,1.193,1.186,1.186,12566.0],["1996-12-13",1.1649,1.1789,1.1649,1.1789,23562.0],["1996-12-16",1.193,1.207,1.1789,1.2,153939.0],["1996-12-17",1.1719,1.1789,1.1649,1.1789,58120.0],["1996-12-18",1.1789,1.2,1.1789,1.2,45553.0],["1996-12-19",1.214,1.221,1.214,1.214,64403.0],["1996-12-20",1.214,1.2421,1.214,1.2421,37699.0],["1996-12-23",1.2561,1.2842,1.2491,1.2842,32987.0],["1996-12-24",1.2982,1.3193,1.2982,1.3193,76970.0],["1996-12-26",1.3263,1.3333,1.3053,1.3333,92678.0],["1996-12-27",1.3474,1.3825,1.3333,1.3825,75399.0],["1996-12-30",1.3825,1.5789,1.3614,1.5649,461818.0],["1996-12-31",1.5368,1.5368,1.4246,1.4807,457105.0],["1997-01-02",1.4807,1.4807,1.3825,1.4035,226196.0],["1997-01-03",1.4105,1.4105,1.3895,1.3895,65974.0],["1997-01-06",1.4003,1.4545,1.4003,1.4235,149941.0],["1997-01-07",1.4312,1.5086,1.4235,1.5086,221341.0],["1997-01-08",1.5163,1.5163,1.4235,1.439,77112.0],["1997-01-09",1.439,1.555,1.4158,1.555,172789.0],["1997-01-10",1.5628,1.5705,1.5318,1.5473,238477.0],["1997-01-13",1.5396,1.6711,1.5396,1.6324,362714.0],["1997-01-14",1.6556,1.6556,1.5628,1.586,158509.0],["1997-01-15",1.5782,1.6014,1.5241,1.5473,65688.0],["1997-01-16",1.555,1.5705,1.5318,1.5318,41412.0],["1997-01-17",1.5396,1.5396,1.5241,1.5241,14280.0],["1997-01-20",1.439,1.5009,1.4312,1.4545,261325.0],["1997-01-21",1.4235,1.4467,1.408,1.408,199921.0],["1997-01-22",1.3926,1.4467,1.3926,1.4312,158509.0],["1997-01-23",1.4158,1.439,1.4003,1.4158,65688.0],["1997-01-24",1.4158,1.4158,1.4003,1.4003,58548.0],["1997-01-27",1.3848,1.4003,1.3848,1.3848,47124.0],["1997-01-28",1.3848,1.3926,1.3384,1.3384,105673.0],["1997-01-29",1.3307,1.3384,1.3075,1.3307,109957.0],["1997-01-30",1.3461,1.3771,1.3384,1.3771,139945.0],["1997-01-31",1.4158,1.4158,1.3694,1.3926,199921.0],["1997-02-03",1.3771,1.4003,1.3694,1.3771,179929.0],["1997-02-04",1.3694,1.4312,1.3694,1.4158,132805.0],["1997-02-05",1.4235,1.4545,1.4235,1.439,38556.0],["1997-02-06",1.4312,1.4467,1.4235,1.439,17136.0],["1997-02-07",1.439,1.4622,1.439,1.4622,31416.0],["1997-02-10",1.4699,1.5009,1.4699,1.4854,95677.0],["1997-02-11",1.4931,1.4931,1.4777,1.4854,8568.0],["1997-02-12",1.4854,1.4854,1.439,1.439,87108.0],["1997-02-13",1.4467,1.4622,1.439,1.4622,47124.0],["1997-02-14",1.4622,1.4622,1.4235,1.4235,61404.0],["1997-02-18",1.4235,1.4467,1.4235,1.4467,28560.0],["1997-02-19",1.439,1.439,1.439,1.439,2856.0],["1997-02-20",1.4545,1.5163,1.4545,1.5009,115669.0],["1997-02-21",1.5086,1.5318,1.5086,1.5163,25704.0],["1997-02-24",1.5628,1.6479,1.555,1.6479,255613.0],["1997-02-25",1.6479,1.7639,1.6014,1.6711,251329.0],["1997-02-26",1.6943,1.6943,1.6401,1.6633,101389.0],["1997-02-27",1.6633,1.6633,1.6401,1.6556,134233.0],["1997-02-28",1.6479,1.6556,1.5937,1.6092,124237.0],["1997-03-03",1.6014,1.6014,1.586,1.586,15708.0],["1997-03-04",1.586,1.5937,1.5782,1.586,75684.0],["1997-03-05",1.586,1.6092,1.5782,1.6092,88537.0],["1997-03-06",1.5937,1.5937,1.5937,1.5937,4284.0],["1997-03-07",1.6014,1.6014,1.5705,1.5705,97105.0],["1997-03-10",1.6169,1.6169,1.6014,1.6092,105673.0],["1997-03-11",1.6169,1.6169,1.6014,1.6169,28560.0],["1997-03-12",1.6092,1.6169,1.6014,1.6169,19992.0],["1997-03-13",1.6014,1.6014,1.5782,1.5782,47124.0],["1997-03-14",1.586,1.586,1.5241,1.5318,79968.0],["1997-03-17",1.5396,1.5396,1.5009,1.5163,71400.0],["1997-03-18",1.4854,1.5163,1.4854,1.5163,62832.0],["1997-03-19",1.4854,1.4854,1.439,1.439,61404.0],["1997-03-20",1.4235,1.4545,1.4158,1.4235,64260.0],["1997-03-21",1.4235,1.5009,1.3926,1.4003,89965.0],["1997-03-24",1.3926,1.4622,1.3771,1.4622,179929.0],["1997-03-25",1.4699,1.5318,1.4699,1.5241,108529.0],["1997-03-26",1.5318,1.5782,1.5318,1.5628,65688.0],["1997-03-27",1.5628,1.5628,1.5318,1.5318,31416.0],["1997-03-31",1.5163,1.5163,1.4312,1.439,78540.0],["1997-04-01",1.4235,1.4235,1.4003,1.4235,55692.0],["1997-04-02",1.408,1.4235,1.3848,1.4235,69972.0],["1997-04-03",1.4235,1.4622,1.4235,1.4622,24276.0],["1997-04-04",1.4622,1.4699,1.4545,1.4699,12852.0],["1997-04-07",1.4854,1.5086,1.4854,1.4854,58548.0],["1997-04-08",1.5009,1.5009,1.4777,1.5009,32844.0],["1997-04-09",1.4854,1.5086,1.4854,1.5086,54264.0],["1997-04-10",1.5009,1.5086,1.5009,1.5086,12852.0],["1997-04-11",1.4931,1.4931,1.4699,1.4777,115669.0],["1997-04-14",1.4699,1.4699,1.4545,1.4699,9996.0],["1997-04-15",1.4699,1.4699,1.4467,1.4467,44268.0],["1997-04-16",1.4312,1.4312,1.4312,1.4312,5712.0],["1997-04-17",1.4467,1.4467,1.3848,1.4467,152797.0],["1997-04-18",1.4467,1.4467,1.4312,1.439,12852.0],["1997-04-21",1.439,1.4467,1.4158,1.4312,95677.0],["1997-04-22",1.439,1.439,1.4235,1.4235,84252.0],["1997-04-23",1.439,1.4467,1.408,1.408,47124.0],["1997-04-24",1.4003,1.4158,1.4003,1.4003,15708.0],["1997-04-25",1.4235,1.4235,1.4235,1.4235,42840.0],["1997-04-28",1.4158,1.439,1.4003,1.4003,142801.0],["1997-04-29",1.3848,1.3848,1.3848,1.3848,8568.0],["1997-04-30",1.3926,1.3926,1.3771,1.3771,52836.0],["1997-05-01",1.3926,1.3926,1.3694,1.3694,71400.0],["1997-05-02",1.3848,1.3848,1.3848,1.3848,12852.0],["1997-05-05",1.3926,1.408,1.3926,1.4003,42840.0],["1997-05-06",1.408,1.408,1.3771,1.3771,31416.0],["1997-05-07",1.3694,1.3694,1.3461,1.3461,31416.0],["1997-05-08",1.3539,1.3539,1.3384,1.3384,29988.0],["1997-05-09",1.3384,1.3461,1.3229,1.3229,24276.0],["1997-05-12",1.3075,1.3075,1.2881,1.2997,48552.0],["1997-05-13",1.2997,1.3307,1.2997,1.3307,34272.0],["1997-05-14",1.3539,1.439,1.3539,1.439,211345.0],["1997-05-15",1.4467,1.4545,1.4467,1.4467,29988.0],["1997-05-16",1.4312,1.4312,1.4235,1.4235,24276.0],["1997-05-19",1.4235,1.4235,1.4235,1.4235,5712.0],["1997-05-20",1.408,1.4235,1.4003,1.4158,81396.0],["1997-05-21",1.408,1.4545,1.408,1.4545,111385.0],["1997-05-22",1.4699,1.4699,1.439,1.439,59976.0],["1997-05-23",1.4506,1.4506,1.4003,1.4003,72828.0],["1997-05-27",1.3926,1.3926,1.3694,1.3771,64260.0],["1997-05-28",1.3848,1.3926,1.3694,1.3848,57120.0],["1997-05-29",1.3771,1.408,1.3694,1.4003,55692.0],["1997-05-30",1.3926,1.3926,1.3771,1.3771,31416.0],["1997-06-02",1.3848,1.3848,1.3539,1.3539,104245.0],["1997-06-03",1.3539,1.3616,1.3384,1.3539,141373.0],["1997-06-04",1.3461,1.3461,1.2843,1.2997,212773.0],["1997-06-05",1.3075,1.3539,1.3075,1.3539,77112.0],["1997-06-06",1.3694,1.3926,1.3539,1.3848,38556.0],["1997-06-09",1.3694,1.3694,1.3577,1.3577,65688.0],["1997-06-10",1.3539,1.3577,1.3539,1.3539,12852.0],["1997-06-11",1.3616,1.3616,1.3616,1.3616,7140.0],["1997-06-12",1.3616,1.3848,1.3616,1.3655,39984.0],["1997-06-13",1.3848,1.3848,1.3655,1.3694,187069.0],["1997-06-16",1.3616,1.3694,1.3577,1.3694,24276.0],["1997-06-17",1.3616,1.3771,1.3539,1.3771,25704.0],["1997-06-18",1.3616,1.3616,1.3616,1.3616,5712.0],["1997-06-19",1.3616,1.3616,1.3577,1.3577,11424.0],["1997-06-20",1.3616,1.3848,1.3616,1.3848,82824.0],["1997-06-23",1.3848,1.3848,1.3616,1.3616,29988.0],["1997-06-24",1.381,1.3848,1.3732,1.3732,68544.0],["1997-06-25",1.3771,1.3771,1.3771,1.3771,1428.0],["1997-06-26",1.3732,1.3771,1.3694,1.3694,22848.0],["1997-06-27",1.3771,1.3926,1.3694,1.3771,65688.0],["1997-06-30",1.3616,1.381,1.3616,1.381,17136.0],["1997-07-01",1.3771,1.3771,1.3694,1.3771,15708.0],["1997-07-02",1.3802,1.3802,1.3802,1.3802,142801.0],["1997-07-03",1.3724,1.3724,1.3686,1.3686,18564.0],["1997-07-07",1.3724,1.3802,1.3724,1.3724,29988.0],["1997-07-08",1.3802,1.4577,1.3802,1.4577,315590.0],["1997-07-09",1.4577,1.4887,1.4539,1.4887,87108.0],["1997-07-10",1.4732,1.4771,1.4694,1.4694,32844.0],["1997-07-11",1.4694,1.4694,1.4577,1.4655,21420.0],["1997-07-14",1.4577,1.4577,1.4577,1.4577,5712.0],["1997-07-15",1.4577,1.4732,1.4577,1.4616,55692.0],["1997-07-16",1.4616,1.4732,1.4577,1.4577,31416.0],["1997-07-17",1.4577,1.4577,1.4577,1.4577,44268.0],["1997-07-18",1.4577,1.4732,1.4345,1.4422,28560.0],["1997-07-21",1.4422,1.45,1.4422,1.45,12852.0],["1997-07-22",1.4422,1.4422,1.3957,1.3957,71400.0],["1997-07-23",1.3996,1.3996,1.3724,1.3802,31416.0],["1997-07-24",1.3802,1.3879,1.3492,1.3879,182785.0],["1997-07-25",1.3879,1.3957,1.3802,1.3918,34272.0],["1997-07-28",1.4267,1.5663,1.4267,1.5663,229909.0],["1997-07-29",1.5508,1.5508,1.5043,1.5469,269894.0],["1997-07-30",1.5391,1.5469,1.5275,1.543,74256.0],["1997-07-31",1.543,1.543,1.4965,1.5043,65688.0],["1997-08-01",1.512,1.512,1.4887,1.5043,82824.0],["1997-08-04",1.5043,1.5043,1.4887,1.4887,31416.0],["1997-08-05",1.4887,1.4887,1.4577,1.4732,54264.0],["1997-08-06",1.4655,1.4887,1.4655,1.4887,35700.0],["1997-08-07",1.4887,1.5314,1.4887,1.5314,75684.0],["1997-08-08",1.543,1.5508,1.5353,1.5508,112813.0],["1997-08-11",1.5508,1.6206,1.5508,1.6128,162793.0],["1997-08-12",1.6128,1.6206,1.5973,1.6128,58548.0],["1997-08-13",1.6051,1.6051,1.5818,1.5895,27132.0],["1997-08-14",1.5895,1.6361,1.5895,1.6361,254185.0],["1997-08-15",1.6283,1.6361,1.6206,1.6361,98533.0],["1997-08-18",1.6516,1.7369,1.6516,1.7291,287030.0],["1997-08-19",1.7059,1.7059,1.6516,1.6671,127093.0],["1997-08-20",1.6283,1.6516,1.6206,1.6361,195637.0],["1997-08-21",1.6206,1.6477,1.6206,1.6477,41412.0],["1997-08-22",1.6438,1.6593,1.6283,1.6516,51408.0],["1997-08-25",1.6555,1.6748,1.6438,1.6593,64260.0],["1997-08-26",1.6671,1.7252,1.6671,1.7059,228481.0],["1997-08-27",1.7136,1.7136,1.6981,1.7059,159937.0],["1997-08-28",1.7059,1.7059,1.6903,1.7059,55692.0],["1997-08-29",1.6981,1.7136,1.6981,1.7136,54264.0],["1997-09-02",1.6981,1.702,1.6981,1.6981,31416.0],["1997-09-03",1.6903,1.6981,1.6865,1.6865,11424.0],["1997-09-04",1.7059,1.7214,1.6903,1.7059,194209.0],["1997-09-05",1.7291,1.7291,1.6903,1.7136,132805.0],["1997-09-08",1.7214,1.7214,1.7175,1.7214,41412.0],["1997-09-09",1.7369,1.7369,1.6748,1.6748,108529.0],["1997-09-10",1.6593,1.6593,1.6361,1.6361,59976.0],["1997-09-11",1.6283,1.6438,1.6283,1.6438,97105.0],["1997-09-12",1.6361,1.6361,1.6283,1.6283,8568.0],["1997-09-15",1.6361,1.6593,1.6361,1.6593,14280.0],["1997-09-16",1.6671,1.671,1.6283,1.671,165649.0],["1997-09-17",1.671,1.6748,1.671,1.6748,14280.0],["1997-09-18",1.6748,1.7136,1.6748,1.6981,71400.0],["1997-09-19",1.7291,1.7291,1.7136,1.7252,98533.0],["1997-09-22",1.7291,1.9695,1.7291,1.9423,394130.0],["1997-09-23",1.9501,1.9501,1.8997,1.8997,67116.0],["1997-09-24",1.8919,1.8919,1.8454,1.8687,109957.0],["1997-09-25",1.8609,1.8764,1.8532,1.8609,109957.0],["1997-09-26",1.8609,1.954,1.8609,1.954,91393.0],["1997-09-29",1.9462,2.1013,1.9385,2.0703,302738.0],["1997-09-30",2.1091,2.1091,2.078,2.078,118525.0],["1997-10-01",2.0625,2.0625,2.0005,2.0083,88537.0],["1997-10-02",2.0393,2.0935,2.0393,2.0935,61404.0],["1997-10-03",2.1168,2.2796,2.1091,2.2796,251329.0],["1997-10-06",2.2796,2.4115,2.2486,2.2486,311306.0],["1997-10-07",2.2796,2.2796,2.2215,2.2331,225625.0],["1997-10-08",2.2486,2.2486,2.1556,2.1595,164221.0],["1997-10-09",2.1401,2.1866,2.1401,2.1866,37128.0],["1997-10-10",2.1556,2.1556,2.1401,2.1478,175645.0],["1997-10-13",2.1711,2.1982,2.1711,2.1866,89965.0],["1997-10-14",2.1711,2.1711,2.1478,2.1556,35700.0],["1997-10-15",2.1556,2.1711,2.1246,2.1711,52836.0],["1997-10-16",2.1711,2.1943,2.1711,2.1943,84252.0],["1997-10-17",2.1943,2.2641,2.1943,2.2564,245617.0],["1997-10-20",2.2486,2.427,2.2486,2.3727,312734.0],["1997-10-21",2.3882,2.4192,2.3378,2.3572,154225.0],["1997-10-22",2.3417,2.3494,2.3378,2.3417,87108.0],["1997-10-23",2.3262,2.3262,2.2796,2.2952,67116.0],["1997-10-24",2.2874,2.2874,2.2486,2.2641,31416.0],["1997-10-27",2.2331,2.2486,2.1711,2.1711,412694.0],["1997-10-28",2.1091,2.1866,2.047,2.1866,292742.0],["1997-10-29",2.1788,2.3649,2.1788,2.3339,259897.0],["1997-10-30",2.3494,2.4735,2.3262,2.4502,212773.0],["1997-10-31",2.5433,2.5433,2.2176,2.2447,386990.0],["1997-11-03",2.2603,2.3029,2.2486,2.2486,335582.0],["1997-11-04",2.2486,2.3262,2.2486,2.2952,111385.0],["1997-11-05",2.3107,2.3107,2.1711,2.2099,162793.0],["1997-11-06",2.1943,2.2021,2.1788,2.2021,29988.0],["1997-11-07",2.1866,2.1866,2.1401,2.1711,64260.0],["1997-11-10",2.2021,2.2099,2.1246,2.1246,149941.0],["1997-11-11",2.1091,2.1246,2.1091,2.1246,209917.0],["1997-11-12",2.1246,2.1556,2.1091,2.1091,199921.0],["1997-11-13",2.1013,2.1013,2.078,2.078,18564.0],["1997-11-14",2.0703,2.0742,2.0625,2.0625,9996.0],["1997-11-17",2.0625,2.0742,2.0315,2.0742,57120.0],["1997-11-18",2.0625,2.0625,2.016,2.016,71400.0],["1997-11-19",2.016,2.0199,1.923,1.9307,154225.0],["1997-11-20",1.9152,1.9385,1.7756,1.923,726856.0],["1997-11-21",1.9385,2.0393,1.8997,2.0315,337010.0],["1997-11-24",2.047,2.1091,2.047,2.0935,119953.0],["1997-11-25",2.1246,2.1401,2.1091,2.1323,74256.0],["1997-11-26",2.1401,2.1401,2.1284,2.1401,131377.0],["1997-11-28",2.1401,2.1401,2.0935,2.0935,77112.0],["1997-12-01",2.0935,2.1478,2.0935,2.1284,144229.0],["1997-12-02",2.1207,2.1362,2.1207,2.1362,12852.0],["1997-12-03",2.1401,2.1401,2.1246,2.1323,54264.0],["1997-12-04",2.1323,2.1323,2.1129,2.1129,47124.0],["1997-12-05",2.1091,2.1091,2.0703,2.078,68544.0],["1997-12-08",2.0625,2.078,2.0625,2.078,25704.0],["1997-12-09",2.078,2.078,2.047,2.078,94249.0],["1997-12-10",2.1013,2.1323,2.1013,2.1246,122809.0],["1997-12-11",2.1246,2.1556,2.1168,2.1556,124237.0],["1997-12-12",2.1556,2.1556,2.1246,2.1284,22848.0],["1997-12-15",2.1401,2.1556,2.1246,2.1401,148513.0],["1997-12-16",2.1401,2.1711,2.1401,2.1478,78540.0],["1997-12-17",2.1575,2.2564,2.1575,2.2564,89489.0],["1997-12-18",2.268,2.4192,2.2448,2.4192,158985.0],["1997-12-19",2.4076,2.4076,2.2913,2.3029,133281.0],["1997-12-22",2.3262,2.396,2.3262,2.3552,141849.0],["1997-12-23",2.3669,2.396,2.3611,2.3785,49504.0],["1997-12-24",2.396,2.4192,2.3843,2.4192,33320.0],["1997-12-26",2.4076,2.5472,2.396,2.5472,205633.0],["1997-12-29",2.5239,2.5413,2.4774,2.5413,162793.0],["1997-12-30",2.5123,2.6518,2.5123,2.6518,212297.0],["1997-12-31",2.6286,2.7216,2.6286,2.6518,119953.0],["1998-01-02",2.6053,2.6518,2.6053,2.6518,148513.0],["1998-01-05",2.6635,2.6984,2.6635,2.6693,84728.0],["1998-01-06",2.6635,2.6751,2.6402,2.6751,39984.0],["1998-01-07",2.6492,2.6783,2.6492,2.6667,90441.0],["1998-01-08",2.6784,2.7016,2.6784,2.69,16184.0],["1998-01-09",2.7016,2.7016,2.6551,2.6551,72352.0],["1998-01-12",2.6551,2.6551,2.5386,2.6085,148513.0],["1998-01-13",2.5735,2.5794,2.5619,2.5735,60928.0],["1998-01-14",2.5968,2.6201,2.5735,2.5852,71400.0],["1998-01-15",2.5735,2.6201,2.5735,2.6201,39032.0],["1998-01-16",2.6085,2.6085,2.492,2.5037,106625.0],["1998-01-20",2.4804,2.492,2.4804,2.4804,45696.0],["1998-01-21",2.4571,2.4687,2.4222,2.4455,90441.0],["1998-01-22",2.4455,2.4455,2.4105,2.4222,46648.0],["1998-01-23",2.4222,2.4804,2.4222,2.4687,79968.0],["1998-01-26",2.4338,2.4571,2.4222,2.4571,33320.0],["1998-01-27",2.4455,2.492,2.4455,2.492,45696.0],["1998-01-28",2.5037,2.5386,2.5037,2.5386,46648.0],["1998-01-29",2.527,2.527,2.4687,2.5095,48552.0],["1998-01-30",2.5037,2.6667,2.5037,2.6318,236097.0],["1998-02-02",2.6551,2.7832,2.6551,2.69,186593.0],["1998-02-03",2.69,2.7482,2.69,2.7191,70448.0],["1998-02-04",2.7308,2.7482,2.69,2.7133,65688.0],["1998-02-05",2.7133,2.7133,2.6784,2.6842,25704.0],["1998-02-06",2.6842,2.69,2.6434,2.69,69496.0],["1998-02-09",2.6784,2.7249,2.6784,2.7249,21896.0],["1998-02-10",2.7133,2.8181,2.7016,2.8181,95201.0],["1998-02-11",2.8181,2.8414,2.8181,2.8414,23800.0],["1998-02-12",2.853,2.8996,2.853,2.8996,71400.0],["1998-02-13",2.888,2.9229,2.853,2.9229,68544.0],["1998-02-17",2.9345,3.0277,2.9345,3.0277,93297.0],["1998-02-18",2.9928,3.0743,2.9869,3.0393,99009.0],["1998-02-19",3.051,3.0743,3.051,3.0743,70448.0],["1998-02-20",3.0626,3.0743,3.0393,3.0743,80920.0],["1998-02-23",3.051,3.1092,3.051,3.1092,157081.0],["1998-02-24",3.1092,3.1791,3.1092,3.1791,76160.0],["1998-02-25",3.1674,3.249,3.1674,3.249,86632.0],["1998-02-26",3.2257,3.2664,3.2257,3.2664,274178.0],["1998-02-27",3.2548,3.2548,3.2373,3.2373,52360.0],["1998-03-02",3.2257,3.2548,3.2082,3.249,103769.0],["1998-03-03",3.249,3.3421,3.249,3.3305,146609.0],["1998-03-04",3.3305,3.4353,3.3305,3.4353,176121.0],["1998-03-05",3.4295,3.4644,3.4236,3.4644,59024.0],["1998-03-06",3.4877,3.5401,3.4877,3.5401,90441.0],["1998-03-09",3.5284,3.5634,3.5168,3.5401,109481.0],["1998-03-10",3.5401,3.5867,3.5401,3.5867,152321.0],["1998-03-11",3.5867,3.6682,3.5867,3.6682,182785.0],["1998-03-12",3.6682,4.3087,3.6682,4.1922,496947.0],["1998-03-13",4.1456,4.6114,4.099,4.495,295122.0],["1998-03-16",4.4833,4.7279,3.8661,4.1456,922493.0],["1998-03-17",4.1922,4.2271,3.9942,4.0758,232289.0],["1998-03-18",4.0641,4.0641,4.0059,4.0292,112337.0],["1998-03-19",3.9477,4.0059,3.7963,3.8429,168505.0],["1998-03-20",3.9477,4.2388,3.9477,4.1922,450299.0],["1998-03-23",4.1689,4.4135,4.1456,4.4135,202777.0],["1998-03-24",4.4367,4.4717,4.2621,4.4018,225625.0],["1998-03-25",4.3785,4.4484,4.3785,4.4484,48552.0],["1998-03-26",4.4018,4.5183,4.4018,4.5183,84728.0],["1998-03-27",4.4484,4.6813,4.4484,4.6813,317970.0],["1998-03-30",4.6696,4.6813,4.5066,4.5416,171361.0],["1998-03-31",4.5124,4.5357,4.3552,4.3785,114241.0],["1998-04-01",4.3785,4.3785,4.3028,4.3319,42840.0],["1998-04-02",4.4018,4.5648,4.3785,4.4484,155177.0],["1998-04-03",4.4717,4.495,4.3203,4.3785,116145.0],["1998-04-06",4.4018,4.4018,4.3669,4.3727,93297.0],["1998-04-07",4.3552,4.3552,4.1922,4.2271,120905.0],["1998-04-08",4.2038,4.2155,4.1922,4.198,96153.0],["1998-04-09",4.233,4.2388,4.1806,4.2388,174217.0],["1998-04-13",4.1456,4.1456,4.1223,4.134,84728.0],["1998-04-14",4.1456,4.1864,4.134,4.1864,213249.0],["1998-04-15",4.2854,4.4135,4.2854,4.3203,135185.0],["1998-04-16",4.3727,4.3727,4.1689,4.2854,170409.0],["1998-04-17",4.3087,4.3552,4.2621,4.3552,51408.0],["1998-04-20",4.2679,4.3902,4.2679,4.3902,167553.0],["1998-04-21",4.3203,4.3203,4.2388,4.2388,61880.0],["1998-04-22",4.2155,4.2155,4.1107,4.1107,458867.0],["1998-04-23",4.1223,4.1456,4.0408,4.0408,134233.0],["1998-04-24",4.035,4.3407,4.035,4.2097,139627.0],["1998-04-27",4.1922,4.1922,4.0874,4.1922,66006.0],["1998-04-28",4.1922,4.2446,4.1922,4.2446,66640.0],["1998-04-29",4.2446,4.3145,4.2446,4.3145,74256.0],["1998-04-30",4.3494,4.4193,4.3407,4.4193,99643.0],["1998-05-01",4.3669,4.559,4.3669,4.559,91393.0],["1998-05-04",4.559,4.6638,4.559,4.6638,66006.0],["1998-05-05",4.6638,4.7162,4.6289,4.7162,73622.0],["1998-05-06",4.6726,4.6726,4.5416,4.6289,105990.0],["1998-05-07",4.6114,4.6289,4.5765,4.6289,29195.0],["1998-05-08",4.6289,4.6289,4.559,4.6027,52678.0],["1998-05-11",4.6376,4.6464,4.5241,4.559,42523.0],["1998-05-12",4.5415,4.5415,4.4367,4.4717,20309.0],["1998-05-13",4.4542,4.4542,4.4018,4.4018,6347.0],["1998-05-14",4.3669,4.4193,4.3145,4.3145,43792.0],["1998-05-15",4.2795,4.2795,4.1398,4.1573,52678.0],["1998-05-18",4.1223,4.1573,4.0874,4.1223,73622.0],["1998-05-19",4.1223,4.2359,4.1223,4.2359,128838.0],["1998-05-20",4.821,4.856,4.1922,4.3319,847919.0],["1998-05-21",4.3669,4.3843,4.3319,4.3669,72352.0],["1998-05-22",4.3843,4.3931,4.3319,4.3843,23483.0],["1998-05-26",4.4018,4.4018,4.2271,4.2271,145339.0],["1998-05-27",4.1922,4.1922,4.0175,4.0874,88219.0],["1998-05-28",4.1223,4.2271,4.1223,4.1922,78699.0],["1998-05-29",4.2446,4.2621,4.1922,4.2446,88219.0],["1998-06-01",4.2446,4.4367,4.2446,4.2533,190401.0],["1998-06-02",4.2446,4.297,4.2446,4.297,39984.0],["1998-06-03",4.297,4.297,4.2533,4.2533,47600.0],["1998-06-04",4.2883,4.2883,4.2708,4.2795,31734.0],["1998-06-05",4.2708,4.2795,4.2621,4.2621,18405.0],["1998-06-08",4.2708,4.2708,4.1922,4.1922,75526.0],["1998-06-09",4.1922,4.2009,4.1835,4.1835,30464.0],["1998-06-10",4.1922,4.2009,4.1747,4.1922,70448.0],["1998-06-11",4.2271,4.2359,4.1922,4.2184,88854.0],["1998-06-12",4.2271,4.2795,4.2271,4.2795,54582.0],["1998-06-15",4.2097,4.297,4.2097,4.297,143435.0],["1998-06-16",4.2097,4.2621,4.1747,4.2621,80603.0],["1998-06-17",4.2446,4.2621,4.1398,4.2271,66640.0],["1998-06-18",4.2097,4.2271,4.1747,4.2271,51408.0],["1998-06-19",4.1922,4.2446,4.1747,4.2446,81872.0],["1998-06-22",4.2446,4.2446,4.1573,4.2184,59024.0],["1998-06-23",4.1573,4.2446,4.1573,4.2097,78699.0],["1998-06-24",4.1398,4.1835,4.1398,4.1573,33003.0],["1998-06-25",4.1485,4.166,4.1223,4.1573,34907.0],["1998-06-26",4.1223,4.1747,4.0874,4.1398,71083.0],["1998-06-29",4.1398,4.1573,4.0001,4.0175,78699.0],["1998-06-30",3.9477,4.0001,3.7031,3.8429,271004.0],["1998-07-01",3.724,3.7677,3.6365,3.6715,177073.0],["1998-07-02",3.654,3.7764,3.654,3.7589,85680.0],["1998-07-06",3.7414,3.8289,3.5316,3.5316,128838.0],["1998-07-07",3.4792,3.4792,3.2344,3.2344,190401.0],["1998-07-08",3.2519,3.3218,2.9897,3.2257,418248.0],["1998-07-09",3.2869,3.4442,3.2869,3.4442,102182.0],["1998-07-10",3.5054,3.5841,3.5054,3.5666,129473.0],["1998-07-13",3.5142,3.5142,3.4267,3.4267,119953.0],["1998-07-14",3.418,3.4267,3.4093,3.4267,36811.0],["1998-07-15",3.4093,3.4442,3.3918,3.4442,25387.0],["1998-07-16",3.4442,3.5316,3.4267,3.5316,10155.0],["1998-07-17",3.6715,3.8114,3.6715,3.8114,59024.0],["1998-07-20",3.9862,4.196,3.9862,4.161,85046.0],["1998-07-21",4.1785,4.2485,4.0911,4.2485,29830.0],["1998-07-22",4.1785,4.2485,4.1785,4.2485,35542.0],["1998-07-23",4.231,4.3271,4.1785,4.2659,42523.0],["1998-07-24",4.1173,4.3359,4.1173,4.3359,62198.0],["1998-07-27",4.1785,4.196,4.1785,4.196,19675.0],["1998-07-28",4.2048,4.2222,4.1173,4.1173,22213.0],["1998-07-29",4.0999,4.1785,3.9163,3.9163,57755.0],["1998-07-30",3.8813,3.8813,3.6191,3.654,78699.0],["1998-07-31",3.6715,3.6803,3.3393,3.3743,151686.0],["1998-08-03",3.4093,3.6803,3.3918,3.5841,112971.0],["1998-08-04",3.5404,3.5579,3.3743,3.3918,45696.0],["1998-08-05",3.2694,3.3743,3.2344,3.3218,95835.0],["1998-08-06",3.3393,3.4442,3.3044,3.4442,22848.0],["1998-08-07",3.4617,3.5666,3.4617,3.5666,38715.0],["1998-08-10",3.5579,3.5579,3.4792,3.5316,20309.0],["1998-08-11",3.4967,3.4967,3.2169,3.2869,65371.0],["1998-08-12",3.3218,3.3393,3.2694,3.2694,12059.0],["1998-08-13",3.2344,3.2519,3.182,3.2519,32368.0],["1998-08-14",3.2781,3.2869,3.2519,3.2869,10789.0],["1998-08-17",3.2519,3.3393,3.2519,3.3393,29195.0],["1998-08-18",3.3393,3.453,3.3393,3.453,20944.0],["1998-08-19",3.453,3.4967,3.4093,3.4967,73622.0],["1998-08-20",3.4879,3.5142,3.4705,3.4792,72352.0],["1998-08-21",3.453,3.453,3.3044,3.3568,306546.0],["1998-08-24",3.3918,3.4267,3.3044,3.3218,32368.0],["1998-08-25",3.3044,3.3393,3.1995,3.2082,73622.0],["1998-08-26",3.1995,3.3743,3.147,3.2519,60928.0],["1998-08-27",3.2169,3.2169,3.1295,3.1995,123761.0],["1998-08-28",3.2169,3.2169,3.112,3.1208,19675.0],["1998-08-31",3.147,3.182,2.7973,2.7973,66640.0],["1998-09-01",2.7799,2.8498,2.7799,2.8323,64736.0],["1998-09-02",2.7274,2.7799,2.7099,2.7711,22848.0],["1998-09-03",2.7711,2.7711,2.7274,2.7449,20944.0],["1998-09-04",2.7711,2.7711,2.6225,2.64,30464.0],["1998-09-08",2.7711,2.9022,2.7099,2.8848,96470.0],["1998-09-09",2.9547,3.0071,2.8673,2.8935,33638.0],["1998-09-10",2.8673,2.8673,2.7799,2.7886,14597.0],["1998-09-11",2.8061,2.9022,2.7973,2.9022,26021.0],["1998-09-14",2.8673,3.0246,2.8498,2.9372,109798.0],["1998-09-15",2.9022,2.9022,2.7449,2.7449,36176.0],["1998-09-16",2.7274,2.7449,2.6924,2.6924,41254.0],["1998-09-17",2.6575,2.6575,2.5526,2.64,135185.0],["1998-09-18",2.7274,2.7624,2.675,2.7099,39984.0],["1998-09-21",2.7274,2.7274,2.6575,2.6924,13328.0],["1998-09-22",2.6837,2.6924,2.6225,2.6924,58390.0],["1998-09-23",2.6575,2.6662,2.6313,2.6487,24752.0],["1998-09-24",2.6225,2.64,2.5351,2.5351,89489.0],["1998-09-25",2.4826,2.4826,2.2554,2.3428,86315.0],["1998-09-28",2.3078,2.3078,2.1854,2.2379,244983.0],["1998-09-29",2.2554,2.2816,2.2379,2.2728,90758.0],["1998-09-30",2.2554,2.3428,2.2554,2.3428,130107.0],["1998-10-01",2.3253,2.3253,2.2204,2.2291,290044.0],["1998-10-02",2.2466,2.2466,2.1679,2.2379,54582.0],["1998-10-05",2.2029,2.2554,2.1242,2.2554,48870.0],["1998-10-06",2.2554,2.3253,2.2379,2.2903,46966.0],["1998-10-07",2.2728,2.3253,2.2728,2.3253,91393.0],["1998-10-08",2.2903,2.3078,2.2379,2.2728,211980.0],["1998-10-09",2.3078,2.3428,2.3078,2.3078,43792.0],["1998-10-12",2.3078,2.3253,2.2903,2.3253,12693.0],["1998-10-13",2.3515,2.3777,2.3515,2.3777,8885.0],["1998-10-14",2.3603,2.4127,2.3603,2.4127,17771.0],["1998-10-15",2.3777,2.4477,2.3603,2.4477,35542.0],["1998-10-16",2.4477,2.605,2.4477,2.5963,51408.0],["1998-10-19",2.6225,2.9372,2.6225,2.9372,66006.0],["1998-10-20",2.9722,3.3568,2.9722,3.1558,168188.0],["1998-10-21",3.1645,3.182,3.0071,3.0334,53947.0],["1998-10-22",2.946,3.3393,2.946,3.2607,123761.0],["1998-10-23",3.2869,3.3218,3.2869,3.3218,6981.0],["1998-10-26",3.3393,3.4617,3.3218,3.4617,45696.0],["1998-10-27",3.383,3.4617,3.2169,3.2956,76795.0],["1998-10-28",3.2694,3.4617,3.2694,3.4617,17771.0],["1998-10-29",3.4617,3.4792,3.4093,3.4442,119953.0],["1998-10-30",3.4442,3.4792,3.4442,3.4617,12059.0],["1998-11-02",3.4967,3.8289,3.4967,3.8289,43158.0],["1998-11-03",3.6715,3.8114,3.654,3.654,81872.0],["1998-11-04",3.654,3.724,3.6278,3.6453,20944.0],["1998-11-05",3.6365,3.6977,3.6016,3.6977,19040.0],["1998-11-06",3.6628,3.7152,3.6628,3.7065,11424.0],["1998-11-09",3.7327,3.7327,3.5404,3.5754,34272.0],["1998-11-10",3.5491,3.5491,3.5316,3.5316,2539.0],["1998-11-11",3.4967,3.4967,3.2869,3.3044,48870.0],["1998-11-12",3.2169,3.2869,3.2169,3.2519,27925.0],["1998-11-13",3.2869,3.3568,3.2869,3.3568,22848.0],["1998-11-16",3.3918,3.4267,3.3918,3.4267,6981.0],["1998-11-17",3.4267,3.4267,3.4267,3.4267,0.0],["1998-11-18",3.4617,3.5316,3.4617,3.4879,33003.0],["1998-11-19",3.4617,3.5841,3.4617,3.5491,23483.0],["1998-11-20",3.4442,3.4967,3.4442,3.4617,26656.0],["1998-11-23",3.4617,3.4617,3.4442,3.4442,31099.0],["1998-11-24",3.4093,3.4093,3.2869,3.2956,36811.0],["1998-11-25",3.3044,3.5054,3.2781,3.4967,55851.0],["1998-11-27",3.4967,3.4967,3.3918,3.3918,38715.0],["1998-11-30",3.3568,3.4267,3.2869,3.418,30464.0],["1998-12-01",3.4442,3.5666,3.4442,3.5666,49504.0],["1998-12-02",3.5316,3.6191,3.5142,3.6191,34272.0],["1998-12-03",3.5666,3.689,3.5666,3.689,52043.0],["1998-12-04",3.6977,3.7677,3.654,3.724,27291.0],["1998-12-07",3.689,3.689,3.6365,3.6365,14597.0],["1998-12-08",3.6453,3.6453,3.6365,3.6365,27291.0],["1998-12-09",3.6365,3.6628,3.6365,3.6365,19040.0],["1998-12-10",3.6365,3.7677,3.6365,3.654,67910.0],["1998-12-11",3.6365,3.6628,3.6365,3.654,66640.0],["1998-12-14",3.6453,3.7065,3.6365,3.6365,13963.0],["1998-12-15",3.654,3.654,3.6365,3.6365,329394.0],["1998-12-16",3.6016,3.6016,3.5316,3.5316,56486.0],["1998-12-17",3.5316,3.8289,3.4967,3.8289,116145.0],["1998-12-18",3.8988,4.0561,3.8988,4.0124,128203.0],["1998-12-21",4.0561,4.0561,4.0124,4.0561,25387.0],["1998-12-22",4.0387,4.0474,3.9862,3.9862,20309.0],["1998-12-23",4.0037,4.0474,3.9512,4.0474,14597.0],["1998-12-24",4.0474,4.1785,4.0124,4.1785,40619.0],["1998-12-28",4.1785,4.4583,4.1785,4.4583,265927.0],["1998-12-29",4.5806,4.5806,4.4408,4.5107,102817.0],["1998-12-30",4.5107,4.5195,4.4058,4.4233,27291.0],["1998-12-31",4.4408,4.4408,4.3883,4.4146,22213.0],["1999-01-04",4.3359,4.3446,4.1261,4.1785,536931.0],["1999-01-05",4.1698,4.1873,4.1523,4.161,12059.0],["1999-01-06",4.1645,4.1645,4.0946,4.0946,10155.0],["1999-01-07",4.0596,4.0596,4.0333,4.0333,31099.0],["1999-01-08",4.0421,4.0771,3.9371,3.9546,40619.0],["1999-01-11",3.9371,3.9808,3.7621,3.9808,75526.0],["1999-01-12",3.9896,3.9896,3.7796,3.7883,26021.0],["1999-01-13",3.7533,3.7533,3.6571,3.6571,48235.0],["1999-01-14",3.6046,3.6046,3.5171,3.5171,15232.0],["1999-01-15",3.4821,3.5171,3.4296,3.5171,82507.0],["1999-01-19",3.4821,3.4909,3.4559,3.4559,33003.0],["1999-01-20",3.4384,3.4559,3.4384,3.4471,27291.0],["1999-01-21",3.4471,3.4646,3.4296,3.4471,23483.0],["1999-01-22",3.4121,3.4821,3.4121,3.4646,45696.0],["1999-01-25",3.4996,3.6046,3.4821,3.6046,13328.0],["1999-01-26",3.5784,4.0596,3.5784,4.0596,73622.0],["1999-01-27",3.9371,4.0246,3.9371,4.0158,83142.0],["1999-01-28",4.0071,4.0246,3.9021,3.9196,45062.0],["1999-01-29",3.9196,3.9196,3.7971,3.7971,72987.0],["1999-02-01",3.8321,3.8321,3.7971,3.8058,20309.0],["1999-02-02",3.7796,3.8058,3.7621,3.7708,13328.0],["1999-02-03",3.7446,3.7621,3.7446,3.7621,6347.0],["1999-02-04",3.7621,3.7621,3.6571,3.6571,27925.0],["1999-02-05",3.6309,3.6309,3.5696,3.5696,80603.0],["1999-02-08",3.5521,3.5521,3.4734,3.4821,46331.0],["1999-02-09",3.4471,3.4471,3.3246,3.3509,146609.0],["1999-02-10",3.3246,3.3334,3.1147,3.2022,397304.0],["1999-02-11",2.8347,2.9747,2.8172,2.9134,1504803.0],["1999-02-12",2.9484,3.1759,2.9484,3.1497,387784.0],["1999-02-16",3.1672,3.2109,3.1497,3.1934,104086.0],["1999-02-17",3.2022,3.4121,3.1672,3.4121,234828.0],["1999-02-18",3.4121,3.5171,3.3596,3.4909,187862.0],["1999-02-19",3.4996,3.4996,3.3946,3.4821,118049.0],["1999-02-22",3.4296,3.5871,3.4296,3.5871,60294.0],["1999-02-23",3.5696,3.7796,3.5696,3.7796,118683.0],["1999-02-24",3.6833,3.9196,3.6833,3.9196,406189.0],["1999-02-25",3.7796,3.7796,3.6921,3.7446,311623.0],["1999-02-26",3.7533,3.8321,3.7446,3.8321,53312.0],["1999-03-01",3.7971,3.7971,3.7971,3.7971,5077.0],["1999-03-02",3.8058,3.8146,3.7621,3.7621,72987.0],["1999-03-03",3.7708,3.7708,3.6834,3.6834,64736.0],["1999-03-04",3.6921,3.6921,3.6396,3.6484,114241.0],["1999-03-05",3.6309,3.6921,3.6309,3.6921,21579.0],["1999-03-08",3.6746,3.6921,3.6396,3.6659,43792.0],["1999-03-09",3.6221,3.6571,3.6046,3.6309,120587.0],["1999-03-10",3.6396,3.6396,3.6134,3.6221,5712.0],["1999-03-11",3.6221,3.6396,3.6046,3.6396,13963.0],["1999-03-12",3.6046,3.6746,3.5784,3.6746,100278.0],["1999-03-15",3.6396,3.6746,3.6134,3.6746,83142.0],["1999-03-16",3.6309,3.6396,3.6309,3.6309,12693.0],["1999-03-17",3.6396,3.6921,3.6309,3.6921,247521.0],["1999-03-18",3.6484,3.6833,3.6396,3.6396,41888.0],["1999-03-19",3.6046,3.6571,3.6046,3.6571,79968.0],["1999-03-22",3.6746,3.7008,3.6396,3.6746,222135.0],["1999-03-23",3.6484,3.6484,3.6134,3.6221,24117.0],["1999-03-24",3.6046,3.6221,3.5346,3.6221,194844.0],["1999-03-25",3.5871,3.5871,3.5609,3.5609,6347.0],["1999-03-26",3.5609,3.5784,3.5609,3.5609,45696.0],["1999-03-29",3.5434,3.5871,3.5434,3.5784,13963.0],["1999-03-30",3.5609,3.5696,3.5171,3.5696,239271.0],["1999-03-31",3.5696,3.5696,3.3596,3.3596,597225.0],["1999-04-01",3.3246,3.3334,3.2634,3.2634,76160.0],["1999-04-05",3.2721,3.2721,3.0534,3.0797,117414.0],["1999-04-06",3.0272,3.0272,2.9134,2.9222,150417.0],["1999-04-07",2.9572,2.9572,2.8697,2.8784,129473.0],["1999-04-08",2.8959,2.9134,2.8697,2.8872,125030.0],["1999-04-09",2.8872,2.9047,2.8872,2.9047,41888.0],["1999-04-12",2.8872,2.9222,2.8347,2.9222,98374.0],["1999-04-13",2.9222,2.9659,2.9222,2.9659,86315.0],["1999-04-14",2.9659,2.9922,2.9572,2.9572,61563.0],["1999-04-15",2.9572,2.9572,2.9397,2.9484,64736.0],["1999-04-16",2.9397,2.9484,2.8872,2.9222,77430.0],["1999-04-19",2.9572,2.9572,2.9047,2.9134,48870.0],["1999-04-20",2.9134,2.9134,2.8347,2.8609,112337.0],["1999-04-21",2.8259,2.8522,2.7822,2.8084,85046.0],["1999-04-22",2.8172,2.8347,2.7472,2.8347,145339.0],["1999-04-23",2.8522,2.9397,2.8347,2.9397,15232.0],["1999-04-26",2.9397,3.1672,2.9397,3.1672,92662.0],["1999-04-27",3.1847,3.2546,3.1847,3.2546,27925.0],["1999-04-28",3.2197,3.2546,3.1672,3.1672,44427.0],["1999-04-29",3.1497,3.1497,3.0972,3.1497,33638.0],["1999-04-30",3.1497,3.1847,3.1059,3.1059,38080.0],["1999-05-03",3.1409,3.1847,3.1234,3.1672,70448.0],["1999-05-04",3.1759,3.1847,3.1322,3.1759,31734.0],["1999-05-05",3.1497,3.2197,3.0797,3.2197,99009.0],["1999-05-06",3.2371,3.2896,3.2196,3.2896,19675.0],["1999-05-07",3.2984,3.3071,3.2634,3.3071,76795.0],["1999-05-10",3.2896,3.3246,3.2896,3.3246,9520.0],["1999-05-11",3.3071,3.3334,3.2896,3.3246,55851.0],["1999-05-12",3.3596,3.3771,3.3421,3.3596,24752.0],["1999-05-13",3.3684,3.3771,3.3509,3.3771,43158.0],["1999-05-14",3.3596,3.3771,3.2984,3.3771,95201.0],["1999-05-17",3.3421,3.3946,3.3159,3.3421,102182.0],["1999-05-18",3.3246,3.3334,3.2634,3.3071,15867.0],["1999-05-19",3.3246,3.3421,3.3071,3.3421,12059.0],["1999-05-20",3.3071,3.3421,3.2809,3.3421,39984.0],["1999-05-21",3.3071,3.3421,3.2896,3.3246,51408.0],["1999-05-24",3.3334,3.3421,3.3071,3.3071,46331.0],["1999-05-25",3.3071,3.3596,3.3071,3.3334,109163.0],["1999-05-26",3.3596,3.3596,3.3334,3.3421,124395.0],["1999-05-27",3.3334,3.4209,3.3246,3.4209,91393.0],["1999-05-28",3.4296,3.5609,3.4296,3.5521,82507.0],["1999-06-01",3.4996,3.4996,3.4296,3.4559,72352.0],["1999-06-02",3.4384,3.4384,3.4296,3.4296,43158.0],["1999-06-03",3.4646,3.5346,3.4646,3.5346,43792.0],["1999-06-04",3.5171,3.5521,3.4996,3.5434,19040.0],["1999-06-07",3.5171,3.5434,3.5171,3.5346,7616.0],["1999-06-08",3.5171,3.5171,3.4909,3.4996,7616.0],["1999-06-09",3.5259,3.5259,3.4734,3.4909,15232.0],["1999-06-10",3.4646,3.4646,3.4471,3.4471,5077.0],["1999-06-11",3.4471,3.4909,3.4296,3.4909,53947.0],["1999-06-14",3.4821,3.5259,3.4821,3.4821,27291.0],["1999-06-15",3.4646,3.4909,3.3946,3.3946,32368.0],["1999-06-16",3.4384,3.4384,3.4034,3.4296,19040.0],["1999-06-17",3.4296,3.4471,3.4296,3.4471,5712.0],["1999-06-18",3.4821,3.4821,3.4384,3.4559,64736.0],["1999-06-21",3.4471,3.4909,3.4471,3.4821,8885.0],["1999-06-22",3.4821,3.4909,3.4471,3.4471,51408.0],["1999-06-23",3.4384,3.4821,3.4384,3.4734,147878.0],["1999-06-24",3.4559,3.4559,3.3421,3.3509,182785.0],["1999-06-25",3.3684,3.3684,3.3071,3.3684,18405.0],["1999-06-28",3.3596,3.4821,3.3596,3.4821,19675.0],["1999-06-29",3.4909,3.5871,3.4909,3.5871,40619.0],["1999-06-30",3.5696,3.5696,3.4821,3.5084,41888.0],["1999-07-01",3.5084,3.5696,3.4821,3.5696,13328.0],["1999-07-02",3.5521,3.6046,3.5434,3.5871,48870.0],["1999-07-06",3.5696,3.5696,3.5259,3.5259,13963.0],["1999-07-07",3.512,3.512,3.5032,3.5032,41888.0],["1999-07-08",3.5383,3.5383,3.5032,3.5032,53312.0],["1999-07-09",3.477,3.4945,3.477,3.477,8251.0],["1999-07-12",3.4857,3.4857,3.4682,3.4682,29830.0],["1999-07-13",3.4682,3.4682,3.4157,3.4244,62832.0],["1999-07-14",3.4069,3.4419,3.3981,3.4069,118683.0],["1999-07-15",3.4157,3.4682,3.3981,3.4157,25387.0],["1999-07-16",3.3981,3.512,3.3981,3.4332,76795.0],["1999-07-19",3.4157,3.4157,3.3719,3.3894,105990.0],["1999-07-20",3.3543,3.3719,3.3106,3.3193,116779.0],["1999-07-21",3.3368,3.3368,3.3106,3.3281,8885.0],["1999-07-22",3.3018,3.3018,3.2493,3.2493,18405.0],["1999-07-23",3.2405,3.258,3.223,3.223,29830.0],["1999-07-26",3.2055,3.223,3.2055,3.223,48235.0],["1999-07-27",3.223,3.2405,3.1792,3.1792,38715.0],["1999-07-28",3.1792,3.258,3.1792,3.258,46331.0],["1999-07-29",3.2405,3.2668,3.2317,3.2668,15232.0],["1999-07-30",3.258,3.258,3.2493,3.2493,12693.0],["1999-08-02",3.2668,3.293,3.2668,3.2755,15232.0],["1999-08-03",3.2668,3.2668,3.223,3.223,175804.0],["1999-08-04",3.223,3.223,3.223,3.223,10789.0],["1999-08-05",3.223,3.2405,3.223,3.2405,8885.0],["1999-08-06",3.223,3.2493,3.223,3.223,30464.0],["1999-08-09",3.2493,3.2668,3.2317,3.2317,12693.0],["1999-08-10",3.223,3.223,3.223,3.223,51408.0],["1999-08-11",3.223,3.2493,3.223,3.2493,10789.0],["1999-08-12",3.2317,3.2317,3.223,3.2317,11424.0],["1999-08-13",3.2317,3.2317,3.2317,3.2317,5712.0],["1999-08-16",3.223,3.2493,3.223,3.2405,15867.0],["1999-08-17",3.2317,3.2405,3.2317,3.2405,1904.0],["1999-08-18",3.2317,3.2668,3.223,3.2668,17771.0],["1999-08-19",3.2317,3.258,3.223,3.258,117414.0],["1999-08-20",3.2405,3.3456,3.2405,3.3456,93297.0],["1999-08-23",3.3281,3.3456,3.3018,3.3018,25387.0],["1999-08-24",3.2843,3.2843,3.2668,3.2755,51408.0],["1999-08-25",3.258,3.258,3.223,3.2317,67275.0],["1999-08-26",3.2405,3.2493,3.223,3.223,262753.0],["1999-08-27",3.223,3.223,3.223,3.223,125665.0],["1999-08-30",3.223,3.223,3.1529,3.1529,25387.0],["1999-08-31",3.1179,3.1179,3.0828,3.0828,57120.0],["1999-09-01",3.0916,3.0916,3.0303,3.0478,106625.0],["1999-09-02",3.0478,3.0566,2.9953,3.0128,70448.0],["1999-09-03",3.0478,3.0566,3.004,3.0478,120587.0],["1999-09-07",3.0391,3.0478,2.9953,3.0128,126934.0],["1999-09-08",3.0303,3.0478,3.0128,3.0478,33638.0],["1999-09-09",3.0303,3.0653,3.0303,3.0653,1269.0],["1999-09-10",3.0391,3.0478,2.9953,3.0478,121857.0],["1999-09-13",3.0303,3.0303,2.9953,3.0303,18405.0],["1999-09-14",3.004,3.004,2.9077,2.9077,130107.0],["1999-09-15",2.9252,3.0478,2.9252,3.0478,515352.0],["1999-09-16",3.0478,3.0653,2.9515,2.9515,41254.0],["1999-09-17",2.9427,2.969,2.9427,2.9515,111067.0],["1999-09-20",2.9427,2.969,2.9427,2.9427,116145.0],["1999-09-21",2.934,2.9427,2.8902,2.9252,221500.0],["1999-09-22",2.934,2.934,2.8464,2.8464,93931.0],["1999-09-23",2.8639,2.8902,2.8289,2.8727,268466.0],["1999-09-24",2.8464,2.8727,2.8464,2.8727,33638.0],["1999-09-27",2.8814,2.9602,2.7938,2.9602,193574.0],["1999-09-28",2.8201,2.8201,2.7588,2.7676,57755.0],["1999-09-29",2.7676,2.7676,2.6887,2.6975,57120.0],["1999-09-30",2.6975,2.6975,2.6099,2.6099,499485.0],["1999-10-01",2.6099,2.68,2.6012,2.68,308450.0],["1999-10-04",2.6625,2.68,2.6537,2.68,22213.0],["1999-10-05",2.7062,2.7238,2.6887,2.715,22213.0],["1999-10-06",2.715,2.7325,2.68,2.7063,30464.0],["1999-10-07",2.6712,2.7062,2.6099,2.68,101547.0],["1999-10-08",2.715,2.75,2.6449,2.75,170092.0],["1999-10-11",2.75,2.7676,2.6449,2.68,85046.0],["1999-10-12",2.7063,2.7063,2.6099,2.6099,66640.0],["1999-10-13",2.6012,2.6099,2.5223,2.5223,58390.0],["1999-10-14",2.5048,2.5136,2.4698,2.5048,26656.0],["1999-10-15",2.5136,2.5136,2.5136,2.5136,5712.0],["1999-10-18",2.5223,2.5223,2.4873,2.5136,10789.0],["1999-10-19",2.5311,2.5311,2.461,2.4698,267196.0],["1999-10-20",2.4523,2.4523,2.4435,2.4523,24752.0],["1999-10-21",2.4347,2.4785,2.4347,2.4785,23483.0],["1999-10-22",2.4785,2.4873,2.4523,2.4523,52043.0],["1999-10-25",2.4347,2.4347,2.2508,2.3734,220865.0],["1999-10-26",2.3822,2.4698,2.3647,2.461,104721.0],["1999-10-27",2.4785,2.5223,2.3997,2.5223,93931.0],["1999-10-28",2.5223,2.5223,2.3822,2.4435,114875.0],["1999-10-29",2.426,2.4523,2.4172,2.4435,119953.0],["1999-11-01",2.4523,2.4523,2.391,2.4172,104086.0],["1999-11-02",2.391,2.4698,2.391,2.4435,76160.0],["1999-11-03",2.4435,2.4435,2.3559,2.3734,241809.0],["1999-11-04",2.3647,2.3734,2.2508,2.3734,268466.0],["1999-11-05",2.3121,2.3297,2.2421,2.3297,208172.0],["1999-11-08",2.2246,2.2946,2.207,2.2946,204364.0],["1999-11-09",2.2333,2.2421,2.2333,2.2421,23483.0],["1999-11-10",2.2508,2.2596,2.2333,2.2508,201190.0],["1999-11-11",2.2596,2.2596,2.2333,2.2333,64102.0],["1999-11-12",2.2508,2.2596,2.1895,2.2596,62832.0],["1999-11-15",2.137,2.1545,2.0844,2.1019,189766.0],["1999-11-16",2.137,2.137,1.9968,2.0231,126299.0],["1999-11-17",2.0406,2.0669,2.0319,2.0494,124395.0],["1999-11-18",2.0582,2.1019,2.0582,2.1019,152321.0],["1999-11-19",2.1282,2.2946,2.1282,2.2946,79968.0],["1999-11-22",2.3997,2.4873,2.3997,2.4523,244348.0],["1999-11-23",2.4347,2.4435,2.3822,2.426,71718.0],["1999-11-24",2.3997,2.426,2.3822,2.3822,22213.0],["1999-11-26",2.4172,2.4523,2.3997,2.4172,70448.0],["1999-11-29",2.426,2.4347,2.3822,2.426,39350.0],["1999-11-30",2.4085,2.4172,2.3822,2.3997,57120.0],["1999-12-01",2.391,2.391,2.2771,2.3121,81872.0],["1999-12-02",2.3297,2.3559,2.1983,2.2771,107894.0],["1999-12-03",2.2508,2.2508,2.1808,2.207,112971.0],["1999-12-06",2.207,2.207,2.1457,2.1895,145974.0],["1999-12-07",2.1632,2.1808,2.1545,2.172,276082.0],["1999-12-08",2.172,2.172,2.1019,2.1545,303372.0],["1999-12-09",2.1019,2.1195,2.0844,2.1195,225308.0],["1999-12-10",2.1457,2.1545,2.0757,2.1195,346530.0],["1999-12-13",2.1195,2.1282,2.1019,2.1195,105990.0],["1999-12-14",2.1019,2.1195,2.0844,2.1019,138358.0],["1999-12-15",2.1107,2.1195,2.1019,2.1107,341453.0],["1999-12-16",2.1107,2.2771,2.1107,2.2771,111067.0],["1999-12-17",2.2946,2.2946,2.2246,2.2596,245617.0],["1999-12-20",2.2596,2.2683,2.2158,2.2421,281159.0],["1999-12-21",2.2508,2.2508,2.207,2.2421,411266.0],["1999-12-22",2.2771,2.5486,2.2596,2.5486,438557.0],["1999-12-23",2.5486,2.9252,2.5486,2.8639,328759.0],["1999-12-27",2.8989,3.1879,2.8727,3.1354,592782.0],["1999-12-28",3.1529,3.1529,3.0215,3.0828,266562.0],["1999-12-29",3.0303,3.0828,3.0128,3.0741,206903.0],["1999-12-30",3.0391,3.1004,3.0391,3.0828,195478.0],["1999-12-31",3.1179,3.1179,3.0478,3.0566,67275.0],["2000-01-03",3.0303,3.0303,2.934,2.9515,144070.0],["2000-01-04",2.8727,2.9164,2.8026,2.8376,173265.0],["2000-01-05",2.8026,2.8026,2.6975,2.7588,177073.0],["2000-01-06",2.7272,2.7272,2.6308,2.6658,76795.0],["2000-01-07",2.6308,2.7623,2.6308,2.7535,140262.0],["2000-01-10",2.7535,2.8588,2.7448,2.8588,202460.0],["2000-01-11",2.8588,3.0166,2.8588,2.964,300199.0],["2000-01-12",2.9377,2.9465,2.9114,2.9114,45696.0],["2000-01-13",2.8412,2.9114,2.8412,2.8763,169457.0],["2000-01-14",2.8588,2.8675,2.8412,2.85,14597.0],["2000-01-18",2.8851,2.8851,2.8412,2.85,73622.0],["2000-01-19",2.8412,2.8763,2.8237,2.8412,72987.0],["2000-01-20",2.85,2.85,2.7798,2.7886,49504.0],["2000-01-21",2.7711,2.7711,2.6658,2.7097,102182.0],["2000-01-24",2.6308,2.6308,2.5606,2.5606,282428.0],["2000-01-25",2.5431,2.5518,2.4992,2.4992,94566.0],["2000-01-26",2.4905,2.4992,2.4905,2.4992,24752.0],["2000-01-27",2.4992,2.4992,2.4203,2.4203,83142.0],["2000-01-28",2.4378,2.4554,2.4291,2.4378,10789.0],["2000-01-31",2.4203,2.4466,2.4028,2.4203,66006.0],["2000-02-01",2.4203,2.4203,2.3502,2.3852,81872.0],["2000-02-02",2.3677,2.4203,2.3502,2.4203,48870.0],["2000-02-03",2.4291,2.4642,2.4203,2.4466,87584.0],["2000-02-04",2.4554,2.5255,2.4554,2.5255,77430.0],["2000-02-07",2.5606,2.5694,2.508,2.5343,152321.0],["2000-02-08",2.5255,2.5343,2.508,2.5168,63467.0],["2000-02-09",2.5606,2.5694,2.508,2.508,68544.0],["2000-02-10",2.4905,2.4905,2.4466,2.4466,92662.0],["2000-02-11",2.4466,2.4466,2.3063,2.3151,148513.0],["2000-02-14",2.3677,2.3677,2.2449,2.2449,76795.0],["2000-02-15",2.2537,2.2537,2.2098,2.2098,43158.0],["2000-02-16",2.2098,2.2098,2.1748,2.1748,38715.0],["2000-02-17",2.1748,2.2098,2.166,2.166,284332.0],["2000-02-18",2.1397,2.1397,2.1046,2.1222,95835.0],["2000-02-22",2.1572,2.2098,2.1572,2.2011,102182.0],["2000-02-23",2.2362,2.2712,2.1572,2.1923,109163.0],["2000-02-24",2.1835,2.2098,2.166,2.166,44427.0],["2000-02-25",2.1835,2.2098,2.166,2.2011,120587.0],["2000-02-28",2.2011,2.2011,1.9994,2.052,228481.0],["2000-02-29",2.052,2.052,2.0345,2.0345,291314.0],["2000-03-01",2.0345,2.0345,1.9205,1.9292,384610.0],["2000-03-02",1.938,1.938,1.9029,1.9117,115510.0],["2000-03-03",1.9117,1.9117,1.8678,1.8766,144070.0],["2000-03-06",1.8766,1.9029,1.824,1.8591,110433.0],["2000-03-07",1.8415,1.9468,1.8415,1.938,69814.0],["2000-03-08",1.9555,2.0345,1.9555,2.0257,75526.0],["2000-03-09",2.0695,2.0871,2.0432,2.0871,163745.0],["2000-03-10",2.1222,2.1923,2.0958,2.0958,284967.0],["2000-03-13",2.0783,2.1485,2.0695,2.1485,75526.0],["2000-03-14",2.1309,2.1923,2.1046,2.166,62198.0],["2000-03-15",2.1485,2.1835,2.1397,2.1835,36811.0],["2000-03-16",2.2098,2.28,2.2011,2.28,59659.0],["2000-03-17",2.28,2.4115,2.2712,2.3852,193574.0],["2000-03-20",2.3852,2.3852,2.2274,2.2362,327490.0],["2000-03-21",2.2449,2.3063,2.2274,2.2449,74256.0],["2000-03-22",2.2362,2.2362,2.2011,2.2186,40619.0],["2000-03-23",2.2011,2.2449,2.1046,2.2186,59024.0],["2000-03-24",2.1835,2.28,2.166,2.2449,38715.0],["2000-03-27",2.2625,2.2625,2.2011,2.2362,71718.0],["2000-03-28",2.2186,2.2449,2.1835,2.2186,30464.0],["2000-03-29",2.1923,2.2274,2.1923,2.1923,24752.0],["2000-03-30",2.1748,2.1748,2.1046,2.1046,76795.0],["2000-03-31",2.0871,2.0871,2.0345,2.0345,72987.0],["2000-04-03",2.0345,2.0695,1.9994,1.9994,94566.0],["2000-04-04",2.0082,2.0257,1.7889,1.8766,311623.0],["2000-04-05",1.8942,2.166,1.8942,2.1309,376359.0],["2000-04-06",2.1485,2.2011,2.0783,2.2011,90758.0],["2000-04-07",2.1748,2.2098,2.1222,2.1309,78699.0],["2000-04-10",2.1222,2.1222,2.0958,2.1046,46966.0],["2000-04-11",2.1046,2.1134,2.0695,2.1134,104086.0],["2000-04-12",2.1046,2.1397,2.0783,2.0783,64102.0],["2000-04-13",2.0871,2.1046,2.0871,2.0958,115510.0],["2000-04-14",2.1134,2.1835,2.1046,2.1222,128838.0],["2000-04-17",2.052,2.1046,2.0432,2.0871,85046.0],["2000-04-18",2.0695,2.0695,1.8942,2.0082,250695.0],["2000-04-19",2.0082,2.0608,1.938,1.9731,59659.0],["2000-04-20",1.9555,1.9555,1.938,1.9555,27925.0],["2000-04-24",1.9468,1.9994,1.938,1.9994,370647.0],["2000-04-25",2.0169,2.0871,2.0169,2.0608,38715.0],["2000-04-26",2.0695,2.1046,2.0257,2.1046,51408.0],["2000-04-27",2.0871,2.0871,2.0082,2.0695,51408.0],["2000-04-28",2.0695,2.0695,2.0608,2.0695,7616.0],["2000-05-01",2.0695,2.0695,1.9818,2.0082,56486.0],["2000-05-02",2.0082,2.0695,1.9292,1.938,303372.0],["2000-05-03",1.9555,1.9555,1.8591,1.8766,290679.0],["2000-05-04",1.8766,1.8766,1.8591,1.8591,48235.0],["2000-05-05",1.8766,1.9643,1.8766,1.9468,74256.0],["2000-05-08",1.9731,2.1046,1.9731,2.1046,161841.0],["2000-05-09",2.1046,2.3852,2.1046,2.2362,661961.0],["2000-05-10",2.2449,2.28,2.1397,2.1572,319874.0],["2000-05-11",2.1748,2.2274,2.1748,2.2186,126934.0],["2000-05-12",2.2186,2.2186,2.166,2.166,112337.0],["2000-05-15",2.166,2.1748,2.1485,2.1572,86315.0],["2000-05-16",2.1572,2.1923,2.1572,2.1748,95835.0],["2000-05-17",2.1748,2.1748,2.0871,2.0958,36176.0],["2000-05-18",2.0871,2.0871,2.052,2.0608,53312.0],["2000-05-19",2.0608,2.0871,2.0608,2.0871,34907.0],["2000-05-22",2.1046,2.1046,2.052,2.0783,125665.0],["2000-05-23",2.0608,2.0608,2.0257,2.0432,23483.0],["2000-05-24",2.0432,2.0432,1.9117,1.9643,64736.0],["2000-05-25",2.0432,2.0608,1.9555,1.9643,335106.0],["2000-05-26",1.9643,1.9643,1.9468,1.9555,93297.0],["2000-05-30",1.9468,1.9643,1.9292,1.9555,83142.0],["2000-05-31",1.938,1.9555,1.8415,1.8415,224673.0],["2000-06-01",1.8328,1.8591,1.8328,1.8415,69179.0],["2000-06-02",1.8415,1.8678,1.8415,1.8503,104721.0],["2000-06-05",1.8503,1.8678,1.8503,1.8678,55216.0],["2000-06-06",1.8678,1.8678,1.8591,1.8591,16501.0],["2000-06-07",1.8766,1.8766,1.8152,1.824,123126.0],["2000-06-08",1.8152,1.8678,1.8065,1.824,561683.0],["2000-06-09",1.8415,1.8591,1.8152,1.824,39350.0],["2000-06-12",1.824,1.824,1.7451,1.7538,105990.0],["2000-06-13",1.7451,1.7451,1.7188,1.7275,41888.0],["2000-06-14",1.7275,1.8152,1.7275,1.8065,220231.0],["2000-06-15",1.8065,1.8591,1.8065,1.8415,262753.0],["2000-06-16",1.8503,1.8766,1.824,1.8328,41254.0],["2000-06-19",1.8415,1.9117,1.8415,1.9117,86315.0],["2000-06-20",1.9205,2.0695,1.9205,2.0169,256407.0],["2000-06-21",2.0082,2.0783,2.0082,2.0608,67910.0],["2000-06-22",2.052,2.052,1.9643,1.9994,121857.0],["2000-06-23",1.9818,1.9818,1.8942,1.9292,170092.0],["2000-06-26",1.9468,1.9731,1.9292,1.9555,85680.0],["2000-06-27",1.9468,1.9555,1.8591,1.9029,124395.0],["2000-06-28",1.8854,1.9555,1.8854,1.9555,28560.0],["2000-06-29",1.938,1.9818,1.938,1.9818,102182.0],["2000-06-30",1.9994,1.9994,1.9731,1.9994,420786.0],["2000-07-03",1.9731,2.0695,1.9731,2.0695,88854.0],["2000-07-05",2.052,2.1046,2.052,2.1046,105355.0],["2000-07-06",2.126,2.184,2.1067,2.184,92316.0],["2000-07-07",2.1744,2.2613,2.1744,2.242,207133.0],["2000-07-10",2.2227,2.2807,2.213,2.2807,107317.0],["2000-07-11",2.242,2.271,2.184,2.213,37503.0],["2000-07-12",2.1937,2.3387,2.1744,2.3387,113664.0],["2000-07-13",2.3193,2.3773,2.3193,2.358,251560.0],["2000-07-14",2.358,2.4353,2.358,2.4353,263100.0],["2000-07-17",2.4063,2.5126,2.3966,2.5126,69237.0],["2000-07-18",2.4933,2.7832,2.416,2.7832,141935.0],["2000-07-19",2.7059,2.7639,2.6092,2.7059,489850.0],["2000-07-20",2.6866,2.6866,2.5126,2.5803,148859.0],["2000-07-21",2.5609,2.5899,2.3193,2.3387,260215.0],["2000-07-24",2.358,2.3966,2.2903,2.3193,210595.0],["2000-07-25",2.3483,2.4643,2.329,2.358,166168.0],["2000-07-26",2.387,2.7059,2.387,2.5899,479465.0],["2000-07-27",2.6189,2.8895,2.5899,2.8895,394650.0],["2000-07-28",2.8992,2.9185,2.7155,2.7832,182900.0],["2000-07-31",2.8218,3.1311,2.8218,3.1311,308104.0],["2000-08-01",3.1214,3.1214,2.9378,3.1118,240021.0],["2000-08-02",3.0828,3.1311,2.9282,2.9668,126357.0],["2000-08-03",2.9475,2.9475,2.8315,2.8702,144243.0],["2000-08-04",2.8702,2.9088,2.6092,2.8218,150590.0],["2000-08-07",2.8412,2.9378,2.8412,2.9088,36349.0],["2000-08-08",2.9185,3.0248,2.8218,2.8315,79622.0],["2000-08-09",2.8315,2.8315,2.7252,2.7542,26541.0],["2000-08-10",2.7155,2.7252,2.6769,2.6769,13847.0],["2000-08-11",2.6769,2.6769,2.5126,2.5609,48466.0],["2000-08-14",2.5223,2.6286,2.5223,2.6286,89431.0],["2000-08-15",2.5899,2.6286,2.5899,2.6286,27118.0],["2000-08-16",2.6286,2.6672,2.6286,2.6479,48466.0],["2000-08-17",2.6382,2.6479,2.6286,2.6479,10386.0],["2000-08-18",2.6769,2.8412,2.6769,2.8412,79045.0],["2000-08-21",2.7735,2.8508,2.7059,2.7349,122895.0],["2000-08-22",2.6962,2.7059,2.6286,2.7059,94047.0],["2000-08-23",2.6866,2.7059,2.6866,2.7059,5770.0],["2000-08-24",2.7252,2.7639,2.6866,2.7252,50774.0],["2000-08-25",2.7445,2.8218,2.7445,2.7735,114241.0],["2000-08-28",2.7832,2.7832,2.7059,2.7155,19040.0],["2000-08-29",2.7349,2.7349,2.6286,2.6479,81930.0],["2000-08-30",2.6479,2.6866,2.6092,2.6092,16732.0],["2000-08-31",2.5416,2.5416,2.387,2.3966,179439.0],["2000-09-01",2.416,2.5899,2.3387,2.445,137897.0],["2000-09-05",2.474,2.474,2.3773,2.387,43273.0],["2000-09-06",2.387,2.387,2.2807,2.3483,140781.0],["2000-09-07",2.4256,2.4256,2.3676,2.416,70391.0],["2000-09-08",2.445,2.445,2.3,2.358,58851.0],["2000-09-11",2.3773,2.3773,2.358,2.358,28849.0],["2000-09-12",2.3773,2.387,2.3097,2.3387,21925.0],["2000-09-13",2.3193,2.3193,2.213,2.2227,101547.0],["2000-09-14",2.2613,2.2807,2.2613,2.271,45581.0],["2000-09-15",2.2613,2.2807,2.242,2.271,40965.0],["2000-09-18",2.271,2.2807,2.2517,2.271,14424.0],["2000-09-19",2.271,2.2903,2.2613,2.2903,20194.0],["2000-09-20",2.2903,2.4063,2.2903,2.387,103855.0],["2000-09-21",2.3966,2.4256,2.3483,2.3676,85969.0],["2000-09-22",2.3676,2.3676,2.2227,2.2517,34041.0],["2000-09-25",2.2517,2.2613,2.1357,2.1357,50197.0],["2000-09-26",2.155,2.1937,2.155,2.1647,64621.0],["2000-09-27",2.1647,2.184,2.0101,2.0101,93470.0],["2000-09-28",2.0101,2.1261,2.0101,2.1261,134435.0],["2000-09-29",2.1067,2.242,2.0101,2.0584,231366.0],["2000-10-02",2.0391,2.0391,1.9328,1.9714,178285.0],["2000-10-03",1.9714,1.9908,1.9134,1.9908,167322.0],["2000-10-04",1.9714,2.0101,1.9618,1.9618,50774.0],["2000-10-05",1.9521,1.9908,1.9328,1.9714,70968.0],["2000-10-06",1.9908,2.0101,1.9328,1.9714,117702.0],["2000-10-09",1.9714,2.0391,1.9521,2.0391,33464.0],["2000-10-10",2.0487,2.1647,2.0487,2.0874,183477.0],["2000-10-11",2.0874,2.0874,2.0101,2.0101,45581.0],["2000-10-12",2.0101,2.0101,1.9521,1.9618,34041.0],["2000-10-13",1.9521,2.0197,1.9521,2.0197,98662.0],["2000-10-16",2.0391,2.0391,1.8555,1.9231,267715.0],["2000-10-17",1.9038,1.9038,1.8168,1.8458,80199.0],["2000-10-18",1.8265,1.8941,1.8265,1.8941,113664.0],["2000-10-19",1.9134,1.9134,1.8168,1.8458,120587.0],["2000-10-20",1.8555,1.8555,1.8361,1.8555,172515.0],["2000-10-23",1.8748,1.8748,1.7975,1.8748,34618.0],["2000-10-24",1.8555,1.8941,1.8458,1.8941,44427.0],["2000-10-25",1.8748,1.8748,1.8071,1.8458,45581.0],["2000-10-26",1.8555,1.8748,1.8458,1.8555,145974.0],["2000-10-27",1.8748,1.8941,1.8555,1.8555,17886.0],["2000-10-30",1.8748,1.8748,1.8168,1.8168,60005.0],["2000-10-31",1.8361,1.8651,1.8071,1.8651,115395.0],["2000-11-01",1.8748,1.8941,1.8748,1.8941,21925.0],["2000-11-02",1.8941,1.9231,1.8555,1.9231,48466.0],["2000-11-03",1.9424,2.0681,1.9424,2.0584,38657.0],["2000-11-06",2.1067,2.1261,2.0294,2.0584,67506.0],["2000-11-07",2.0391,2.1067,2.0101,2.0874,81930.0],["2000-11-08",2.0681,2.1647,2.0101,2.1067,81353.0],["2000-11-09",2.0874,2.1067,2.0681,2.0971,44427.0],["2000-11-10",2.0681,2.1067,2.0681,2.1067,308104.0],["2000-11-13",2.1067,2.3097,2.1067,2.2903,126357.0],["2000-11-14",2.2903,2.4063,2.2613,2.3966,196748.0],["2000-11-15",2.3966,2.3966,2.329,2.387,70968.0],["2000-11-16",2.3676,2.4063,2.3193,2.358,42119.0],["2000-11-17",2.358,2.4546,2.3387,2.3966,42696.0],["2000-11-20",2.3773,2.3966,2.3483,2.3483,33464.0],["2000-11-21",2.329,2.3676,2.329,2.3676,72699.0],["2000-11-22",2.3483,2.3483,2.2517,2.3483,182323.0],["2000-11-24",2.3193,2.4063,2.3193,2.3773,92893.0],["2000-11-27",2.3773,2.387,2.3676,2.387,173092.0],["2000-11-28",2.358,2.3773,2.3193,2.3387,144820.0],["2000-11-29",2.3387,2.4546,2.3387,2.445,181746.0],["2000-11-30",2.445,2.4643,2.4063,2.445,159245.0],["2000-12-01",2.474,2.474,2.3966,2.4063,340991.0],["2000-12-04",2.3966,2.4063,2.3676,2.3773,158668.0],["2000-12-05",2.3773,2.416,2.3193,2.3483,51351.0],["2000-12-06",2.3193,2.329,2.3,2.329,91162.0],["2000-12-07",2.3193,2.3193,2.184,2.2034,238867.0],["2000-12-08",2.2034,2.242,2.2034,2.242,169053.0],["2000-12-11",2.242,2.2807,2.2034,2.2227,396957.0],["2000-12-12",2.242,2.271,2.184,2.2517,132704.0],["2000-12-13",2.2517,2.416,2.2517,2.3387,139627.0],["2000-12-14",2.358,2.445,2.329,2.358,406766.0],["2000-12-15",2.358,2.3773,2.3193,2.3773,95778.0],["2000-12-18",2.3966,2.3966,2.2034,2.2517,134435.0],["2000-12-19",2.2324,2.2324,2.1647,2.1937,158091.0],["2000-12-20",2.1744,2.1744,2.1454,2.155,63467.0],["2000-12-21",2.1744,2.2807,2.1647,2.2613,103278.0],["2000-12-22",2.271,2.4353,2.2613,2.4353,222712.0],["2000-12-26",2.416,2.416,2.3773,2.387,125780.0],["2000-12-27",2.3773,2.3773,2.3193,2.3483,167322.0],["2000-12-28",2.3193,2.387,2.3193,2.358,174246.0],["2000-12-29",2.358,2.4546,2.3193,2.416,162129.0],["2001-01-02",2.416,2.416,2.358,2.3773,30003.0],["2001-01-03",2.358,2.5126,2.358,2.5126,144820.0],["2001-01-04",2.5068,2.681,2.4487,2.681,185785.0],["2001-01-05",2.7004,2.7294,2.5939,2.6423,320220.0],["2001-01-08",2.6326,2.6617,2.6133,2.6423,117702.0],["2001-01-09",2.652,2.681,2.5649,2.5745,85969.0],["2001-01-10",2.5552,2.6326,2.5552,2.6326,56543.0],["2001-01-11",2.6326,2.7004,2.6326,2.6907,47312.0],["2001-01-12",2.7101,2.7101,2.6713,2.6713,54235.0],["2001-01-16",2.6713,2.681,2.5939,2.6617,106163.0],["2001-01-17",2.6713,2.6907,2.6229,2.652,35195.0],["2001-01-18",2.6229,2.6326,2.5745,2.5745,94624.0],["2001-01-19",2.5552,2.5649,2.5358,2.5358,41542.0],["2001-01-22",2.4874,2.5262,2.4487,2.5262,20194.0],["2001-01-23",2.5358,2.5745,2.5358,2.5745,38657.0],["2001-01-24",2.5745,2.6133,2.5455,2.5552,24233.0],["2001-01-25",2.5358,2.5358,2.4971,2.5165,30003.0],["2001-01-26",2.4778,2.652,2.4778,2.652,176554.0],["2001-01-29",2.6512,2.8866,2.6512,2.8866,242906.0],["2001-01-30",2.8959,2.9578,2.8959,2.9052,306373.0],["2001-01-31",2.9052,2.9269,2.8959,2.8959,175400.0],["2001-02-01",2.8959,2.8959,2.7488,2.803,125780.0],["2001-02-02",2.8185,2.8185,2.789,2.803,63467.0],["2001-02-05",2.8185,2.8262,2.803,2.8154,20771.0],["2001-02-06",2.8231,2.8231,2.7875,2.803,87700.0],["2001-02-07",2.7952,2.8262,2.7952,2.803,47889.0],["2001-02-08",2.8045,2.8045,2.7333,2.7333,147128.0],["2001-02-09",2.7178,2.7565,2.6713,2.6868,41542.0],["2001-02-12",2.6868,2.6884,2.6094,2.6171,52505.0],["2001-02-13",2.6171,2.6171,2.6001,2.6016,71545.0],["2001-02-14",2.6032,2.6047,2.5831,2.5831,12116.0],["2001-02-15",2.5707,2.6016,2.5707,2.6016,59428.0],["2001-02-16",2.6171,2.6357,2.6171,2.6342,27118.0],["2001-02-20",2.6559,2.6713,2.6559,2.6651,70391.0],["2001-02-21",2.6713,2.6713,2.6559,2.6713,46158.0],["2001-02-22",2.6713,2.6713,2.6528,2.6667,40965.0],["2001-02-23",2.6822,2.6977,2.6481,2.6977,64621.0],["2001-02-26",2.7101,2.7101,2.6946,2.7085,9809.0],["2001-02-27",2.7085,2.7085,2.6713,2.7023,27118.0],["2001-02-28",2.7023,2.7085,2.6713,2.7023,23079.0],["2001-03-01",2.6868,2.7023,2.6481,2.6481,33464.0],["2001-03-02",2.6326,2.6822,2.6094,2.676,77891.0],["2001-03-05",2.6884,2.6961,2.6481,2.6791,85392.0],["2001-03-06",2.6899,2.6915,2.6713,2.6791,26541.0],["2001-03-07",2.6868,2.6915,2.6868,2.6915,5770.0],["2001-03-08",2.6946,2.6946,2.6016,2.6156,58851.0],["2001-03-09",2.6156,2.6264,2.5986,2.6016,48466.0],["2001-03-12",2.5165,2.5645,2.4778,2.4778,98085.0],["2001-03-13",2.439,2.439,2.3848,2.3848,169630.0],["2001-03-14",2.3848,2.3848,2.2842,2.2842,257907.0],["2001-03-15",2.2842,2.2919,2.2826,2.2826,276947.0],["2001-03-16",2.2672,2.2672,2.1526,2.168,168476.0],["2001-03-19",2.168,2.2099,2.168,2.2006,111933.0],["2001-03-20",2.1216,2.1913,2.1216,2.151,205979.0],["2001-03-21",2.1371,2.1603,2.0596,2.0596,187516.0],["2001-03-22",2.0674,2.1061,2.0147,2.1061,504851.0],["2001-03-23",2.0906,2.1526,2.0906,2.1293,72122.0],["2001-03-26",2.1448,2.1618,2.1216,2.1448,20194.0],["2001-03-27",2.1371,2.1526,2.1262,2.1448,94047.0],["2001-03-28",2.1371,2.1758,2.1216,2.168,137320.0],["2001-03-29",2.1835,2.1913,2.1603,2.1913,91162.0],["2001-03-30",2.2068,2.3771,2.2068,2.3771,72122.0],["2001-04-02",2.3848,2.4003,2.3833,2.3833,10962.0],["2001-04-03",2.3601,2.5474,2.3384,2.5474,129819.0],["2001-04-04",2.532,2.5552,2.501,2.5397,61159.0],["2001-04-05",2.5242,2.5242,2.4855,2.5165,60582.0],["2001-04-06",2.5242,2.5955,2.5242,2.5955,47312.0],["2001-04-09",2.58,2.6373,2.58,2.6373,37503.0],["2001-04-10",2.6481,2.7255,2.6326,2.7255,152898.0],["2001-04-11",2.7488,2.8448,2.7255,2.8231,150590.0],["2001-04-12",2.8107,2.8432,2.741,2.7751,98085.0],["2001-04-16",2.7875,2.8572,2.7875,2.8339,55966.0],["2001-04-17",2.8262,2.8339,2.803,2.82,26541.0],["2001-04-18",2.8293,2.8649,2.8185,2.8262,92893.0],["2001-04-19",2.8107,2.8107,2.7643,2.7875,109625.0],["2001-04-20",2.7875,2.8123,2.7488,2.7488,32887.0],["2001-04-23",2.7333,2.7488,2.6713,2.741,27118.0],["2001-04-24",2.7565,2.7875,2.7565,2.772,25387.0],["2001-04-25",2.7797,2.8014,2.7643,2.7875,76737.0],["2001-04-26",2.7875,2.803,2.772,2.7875,217519.0],["2001-04-27",2.7952,2.8014,2.772,2.7797,55966.0],["2001-04-30",2.7797,2.7952,2.7751,2.7797,18463.0],["2001-05-01",2.7859,2.803,2.772,2.8014,102124.0],["2001-05-02",2.803,2.8804,2.7875,2.8092,79045.0],["2001-05-03",2.8092,2.8092,2.8076,2.8076,17309.0],["2001-05-04",2.8107,2.8634,2.8107,2.8494,50774.0],["2001-05-07",2.8494,2.8804,2.8494,2.8711,150590.0],["2001-05-08",2.8727,2.9036,2.8494,2.8866,170784.0],["2001-05-09",2.9191,2.9423,2.9191,2.9423,203094.0],["2001-05-10",2.9423,3.012,2.9423,2.9965,96931.0],["2001-05-11",3.0043,3.1437,3.0043,3.091,452924.0],["2001-05-14",3.0926,3.0957,2.9377,2.9392,240598.0],["2001-05-15",2.9269,2.9423,2.8804,2.9392,83661.0],["2001-05-16",2.9346,2.9578,2.8649,2.8649,99239.0],["2001-05-17",2.8649,2.8804,2.741,2.7859,499082.0],["2001-05-18",2.7875,2.9114,2.7875,2.8804,287910.0],["2001-05-21",2.8881,3.043,2.8881,3.0415,103855.0],["2001-05-22",3.0585,3.1607,3.0585,3.1483,244637.0],["2001-05-23",3.1746,3.1746,3.0817,3.0941,160975.0],["2001-05-24",3.0972,3.1715,3.0972,3.1096,180016.0],["2001-05-25",3.1173,3.1173,3.0957,3.1003,59428.0],["2001-05-29",3.0616,3.0616,2.9036,2.9346,422344.0],["2001-05-30",2.9191,3.0012,2.9176,2.9269,136743.0],["2001-05-31",2.9114,2.9114,2.7565,2.803,136743.0],["2001-06-01",2.8107,2.8262,2.6481,2.6636,122895.0],["2001-06-04",2.6605,2.6605,2.5397,2.5397,69814.0],["2001-06-05",2.532,2.5784,2.501,2.5025,203671.0],["2001-06-06",2.5072,2.5072,2.2532,2.3694,222712.0],["2001-06-07",2.3926,2.5707,2.3926,2.5691,143089.0],["2001-06-08",2.5304,2.5784,2.5304,2.5753,159245.0],["2001-06-11",2.5862,2.6481,2.5707,2.6481,113087.0],["2001-06-12",2.6404,2.6884,2.6218,2.6884,178862.0],["2001-06-13",2.6946,2.7503,2.6946,2.7503,167322.0],["2001-06-14",2.7565,2.7952,2.741,2.789,97508.0],["2001-06-15",2.7921,2.8231,2.789,2.8231,169630.0],["2001-06-18",2.82,2.8463,2.803,2.8154,136743.0],["2001-06-19",2.8185,2.8185,2.772,2.7875,79045.0],["2001-06-20",2.7952,2.803,2.772,2.7859,123472.0],["2001-06-21",2.772,2.8386,2.772,2.8386,89431.0],["2001-06-22",2.8417,2.8618,2.8401,2.8556,96931.0],["2001-06-25",2.8649,2.9191,2.8649,2.8711,348492.0],["2001-06-26",2.8556,2.8556,2.7952,2.8185,247521.0],["2001-06-27",2.803,2.8881,2.7875,2.8649,239444.0],["2001-06-28",2.8572,2.9392,2.8572,2.9036,170784.0],["2001-06-29",2.9114,2.9733,2.803,2.9733,620246.0],["2001-07-02",2.9888,3.0167,2.9749,3.0043,267715.0],["2001-07-03",3.012,3.012,3.0012,3.0027,53658.0],["2001-07-05",3.0051,3.0082,2.9772,2.9772,50774.0],["2001-07-06",2.9725,3.0392,2.9616,3.0361,171938.0],["2001-07-09",3.0314,3.0407,2.9849,3.0407,147705.0],["2001-07-10",3.0469,3.081,3.0376,3.0547,155206.0],["2001-07-11",3.0469,3.1012,3.0469,3.0841,184054.0],["2001-07-12",3.0997,3.0997,2.8454,2.9291,273485.0],["2001-07-13",2.9306,2.9756,2.9306,2.9756,79622.0],["2001-07-16",2.9803,2.9849,2.9539,2.9694,102701.0],["2001-07-17",2.9772,2.9772,2.9678,2.9756,64621.0],["2001-07-18",2.9694,3.0717,2.9694,3.0686,283294.0],["2001-07-19",3.0624,3.1322,3.0624,3.1322,245790.0],["2001-07-20",3.1322,3.1384,3.1198,3.1353,45581.0],["2001-07-23",3.1012,3.3028,3.1012,3.2857,265985.0],["2001-07-24",3.295,3.3028,3.2563,3.264,120587.0],["2001-07-25",3.2408,3.2718,3.2408,3.2532,166745.0],["2001-07-26",3.2175,3.2175,3.157,3.1787,268292.0],["2001-07-27",3.1787,3.1787,3.0717,3.1198,188093.0],["2001-07-30",3.1245,3.14,3.1229,3.1307,32310.0],["2001-07-31",3.1012,3.1942,3.0934,3.1865,151167.0],["2001-08-01",3.1865,3.1865,3.1462,3.1555,93470.0],["2001-08-02",3.157,3.1787,3.157,3.1741,34041.0],["2001-08-03",3.1787,3.1787,3.1694,3.1772,49043.0],["2001-08-06",3.1942,3.2408,3.1012,3.1865,326567.0],["2001-08-07",3.1942,3.202,3.1787,3.202,54812.0],["2001-08-08",3.1981,3.2066,3.1555,3.1555,39864.0],["2001-08-09",3.1555,3.1725,3.1504,3.1725,83399.0],["2001-08-10",3.1725,3.1896,3.1708,3.1776,53501.0],["2001-08-13",3.1776,3.1776,3.1725,3.1759,37241.0],["2001-08-14",3.1674,3.2408,3.1674,3.2066,72384.0],["2001-08-15",3.2066,3.2578,3.1879,3.2561,162077.0],["2001-08-16",3.2408,3.3823,3.2408,3.3602,148439.0],["2001-08-17",3.3687,3.4028,3.3431,3.3943,86021.0],["2001-08-20",3.4113,3.4113,3.3056,3.3943,132179.0],["2001-08-21",3.3943,3.3943,3.3448,3.3448,18883.0],["2001-08-22",3.3772,3.3772,3.3346,3.3687,45633.0],["2001-08-23",3.3687,3.4625,3.3431,3.4625,154209.0],["2001-08-24",3.4625,3.5102,3.4625,3.5102,100708.0],["2001-08-27",3.5188,3.5648,3.471,3.471,86546.0],["2001-08-28",3.4284,3.4301,3.0872,3.1111,452662.0],["2001-08-29",3.0941,3.0958,3.019,3.0821,130081.0],["2001-08-30",3.0907,3.1418,3.0787,3.1128,65565.0],["2001-08-31",3.1299,3.2152,3.1299,3.1811,62943.0],["2001-09-04",3.1811,3.1896,3.1094,3.1145,41962.0],["2001-09-05",3.1162,3.1384,3.1043,3.1043,25177.0],["2001-09-06",3.1128,3.1128,2.9849,3.0531,183058.0],["2001-09-07",3.0361,3.0531,2.9013,2.9678,95463.0],["2001-09-10",2.8826,2.8962,2.8826,2.8962,50354.0],["2001-09-17",2.8962,2.8962,2.4817,2.5073,263834.0],["2001-09-18",2.5073,2.5073,2.2174,2.2344,240231.0],["2001-09-19",2.2515,2.2685,2.1918,2.2088,106478.0],["2001-09-20",2.1918,2.1918,2.0792,2.0792,75531.0],["2001-09-21",2.0809,2.0809,1.8421,1.8728,193548.0],["2001-09-24",1.9445,1.999,1.9359,1.9786,127983.0],["2001-09-25",1.9956,2.3538,1.9956,2.2464,428009.0],["2001-09-26",2.3112,2.5158,2.3112,2.5158,317335.0],["2001-09-27",2.5841,2.7546,2.5721,2.6813,337267.0],["2001-09-28",2.6949,2.712,2.5227,2.5585,233412.0],["2001-10-01",2.5926,2.6335,2.5073,2.5073,114870.0],["2001-10-02",2.5755,2.9593,2.567,2.8485,529242.0],["2001-10-03",2.8655,2.9883,2.8655,2.9508,356674.0],["2001-10-04",2.9354,2.9661,2.7802,2.8126,477314.0],["2001-10-05",2.828,2.828,2.6028,2.6608,281143.0],["2001-10-08",2.6694,2.6864,2.5414,2.6864,391293.0],["2001-10-09",2.6847,2.6847,2.4391,2.6267,197220.0],["2001-10-10",2.6352,2.6438,2.5619,2.6438,101233.0],["2001-10-11",2.7717,2.8996,2.7461,2.8519,188828.0],["2001-10-12",2.8348,2.8348,2.6608,2.7819,137424.0],["2001-10-15",2.799,2.799,2.7632,2.7973,120115.0],["2001-10-16",2.8143,2.9252,2.7905,2.8485,334120.0],["2001-10-17",2.8655,2.8655,2.712,2.7546,129032.0],["2001-10-18",2.7461,2.7546,2.6779,2.6949,61369.0],["2001-10-19",2.712,2.712,2.4647,2.5738,170469.0],["2001-10-22",2.5909,2.5909,2.405,2.5244,163126.0],["2001-10-23",2.5414,2.5414,2.4135,2.4783,82874.0],["2001-10-24",2.4903,2.5073,2.4681,2.4834,16785.0],["2001-10-25",2.5005,2.5158,2.48,2.5056,83399.0],["2001-10-26",2.5585,2.5994,2.4135,2.4135,216627.0],["2001-10-29",2.422,2.4903,2.422,2.4647,81825.0],["2001-10-30",2.4476,2.4988,2.4306,2.4903,61893.0],["2001-10-31",2.5073,2.567,2.4903,2.567,96512.0],["2001-11-01",2.5841,2.5926,2.5158,2.567,65041.0],["2001-11-02",2.567,2.5926,2.55,2.567,61893.0],["2001-11-05",2.5841,2.5841,2.5073,2.5517,73957.0],["2001-11-06",2.5414,2.5926,2.5039,2.5926,96512.0],["2001-11-07",2.6011,2.6011,2.5073,2.5158,81301.0],["2001-11-08",2.5329,2.6216,2.5329,2.5414,86546.0],["2001-11-09",2.55,2.5755,2.5278,2.5414,51403.0],["2001-11-12",2.5414,2.5414,2.4562,2.5312,178337.0],["2001-11-13",2.5312,2.5585,2.509,2.5414,72908.0],["2001-11-14",2.5585,2.5585,2.3419,2.4391,228167.0],["2001-11-15",2.422,2.422,2.3453,2.3692,82350.0],["2001-11-16",2.3692,2.3845,2.3453,2.3726,61369.0],["2001-11-19",2.3879,2.405,2.3453,2.3965,95463.0],["2001-11-20",2.3965,2.3965,2.3623,2.3709,78678.0],["2001-11-21",2.3794,2.4391,2.3709,2.3879,50354.0],["2001-11-23",2.3879,2.3879,2.3453,2.3709,37766.0],["2001-11-26",2.3879,2.3879,2.3709,2.3879,82350.0],["2001-11-27",2.3965,2.405,2.3623,2.3811,70286.0],["2001-11-28",2.3811,2.4715,2.3811,2.4493,163126.0],["2001-11-29",2.4579,2.5755,2.4562,2.5755,76580.0],["2001-11-30",2.567,2.6267,2.4732,2.4817,115919.0],["2001-12-03",2.4903,2.6097,2.4903,2.5687,74482.0],["2001-12-04",2.5687,2.6267,2.5687,2.596,50879.0],["2001-12-05",2.6097,2.6301,2.5858,2.6267,80776.0],["2001-12-06",2.6404,2.6694,2.5329,2.5926,134277.0],["2001-12-07",2.5875,2.6677,2.5875,2.6267,96512.0],["2001-12-10",2.6182,2.6864,2.6182,2.6779,184107.0],["2001-12-11",2.6949,2.7546,2.6608,2.7035,90218.0],["2001-12-12",2.7205,2.8092,2.7069,2.8024,71335.0],["2001-12-13",2.8143,2.8143,2.7802,2.7939,39339.0],["2001-12-14",2.7956,2.8826,2.7546,2.8826,76580.0],["2001-12-17",2.8655,2.9252,2.8553,2.9184,125885.0],["2001-12-18",2.9252,3.0463,2.9133,3.0361,179911.0],["2001-12-19",3.0446,3.0872,3.002,3.002,121164.0],["2001-12-20",3.0105,3.0105,2.77,2.77,242329.0],["2001-12-21",2.7632,2.7632,2.4647,2.5602,675058.0],["2001-12-24",2.5773,2.5773,2.4886,2.538,47731.0],["2001-12-26",2.422,2.5158,2.4135,2.5056,422764.0],["2001-12-27",2.5056,2.5841,2.5056,2.5551,344610.0],["2001-12-28",2.55,2.5755,2.4817,2.5022,189352.0],["2001-12-31",2.5193,2.5841,2.4903,2.5704,132704.0],["2002-01-02",2.5534,2.5926,2.5244,2.5926,111198.0],["2002-01-03",2.5841,2.6762,2.5841,2.6523,172567.0],["2002-01-04",2.6438,2.7495,2.6438,2.7342,127459.0],["2002-01-07",2.6915,2.7444,2.6711,2.7086,204563.0],["2002-01-08",2.7888,2.7973,2.6932,2.7461,177813.0],["2002-01-09",2.7632,2.828,2.7632,2.7888,151062.0],["2002-01-10",2.7503,2.8016,2.7503,2.7879,101233.0],["2002-01-11",2.7845,2.8169,2.7845,2.8033,40913.0],["2002-01-14",2.8016,2.8016,2.5966,2.6478,223970.0],["2002-01-15",2.6478,2.6888,2.6478,2.682,24128.0],["2002-01-16",2.6734,2.6734,2.6222,2.6222,34094.0],["2002-01-17",2.6137,2.6137,2.5795,2.6051,27275.0],["2002-01-18",2.6137,2.6137,2.5556,2.5556,52977.0],["2002-01-22",2.4855,2.5026,2.4599,2.477,121164.0],["2002-01-23",2.4685,2.4685,2.4292,2.4514,75531.0],["2002-01-24",2.4428,2.4514,2.3779,2.3796,57697.0],["2002-01-25",2.3745,2.3984,2.3403,2.3472,138998.0],["2002-01-28",2.3523,2.3694,2.342,2.3642,109100.0],["2002-01-29",2.3642,2.4052,2.3642,2.3984,54026.0],["2002-01-30",2.407,2.4514,2.407,2.4462,43535.0],["2002-01-31",2.4514,2.4599,2.4121,2.4599,60844.0],["2002-02-01",2.4514,2.4685,2.4257,2.4257,42486.0],["2002-02-04",2.4343,2.4821,2.4343,2.4821,60844.0],["2002-02-05",2.4941,2.571,2.4787,2.571,55599.0],["2002-02-06",2.571,2.6239,2.5368,2.6051,66090.0],["2002-02-07",2.6137,2.6137,2.571,2.571,64516.0],["2002-02-08",2.5727,2.6957,2.5727,2.6478,119591.0],["2002-02-11",2.6529,2.7332,2.6529,2.7247,161552.0],["2002-02-12",2.7162,2.7572,2.6734,2.7572,60844.0],["2002-02-13",2.7537,2.7845,2.7503,2.7657,67663.0],["2002-02-14",2.7589,2.7691,2.7503,2.7589,70286.0],["2002-02-15",2.7589,2.7845,2.7418,2.7503,59271.0],["2002-02-19",2.7076,2.7332,2.7076,2.723,38290.0],["2002-02-20",2.7247,2.8016,2.7247,2.8016,151062.0],["2002-02-21",2.793,2.8186,2.7845,2.8101,38815.0],["2002-02-22",2.8101,2.8101,2.7247,2.7349,124311.0],["2002-02-25",2.7349,2.764,2.6393,2.6734,83923.0],["2002-02-26",2.682,2.8955,2.6734,2.8955,149488.0],["2002-02-27",2.8784,2.8784,2.7572,2.7589,196695.0],["2002-02-28",2.7623,2.7828,2.6478,2.6478,131655.0],["2002-03-01",2.6564,2.6666,2.6239,2.6478,31996.0],["2002-03-04",2.6393,2.682,2.6393,2.6478,43535.0],["2002-03-05",2.6615,2.7759,2.641,2.7742,206661.0],["2002-03-06",2.7572,2.8921,2.7572,2.8272,244427.0],["2002-03-07",2.8289,2.8614,2.7247,2.8357,77105.0],["2002-03-08",2.8186,2.8614,2.8186,2.8528,91791.0],["2002-03-11",2.8443,2.8562,2.8067,2.8101,19407.0],["2002-03-12",2.7759,2.8016,2.7332,2.7418,43011.0],["2002-03-13",2.7418,2.7418,2.6871,2.7093,29373.0],["2002-03-14",2.7076,2.8528,2.6905,2.8528,175714.0],["2002-03-15",2.8186,2.8306,2.7503,2.7896,117493.0],["2002-03-18",2.8016,2.8084,2.7674,2.793,59795.0],["2002-03-19",2.7845,2.7981,2.7845,2.7981,35667.0],["2002-03-20",2.7982,2.8186,2.7845,2.7845,48256.0],["2002-03-21",2.8016,2.8016,2.7589,2.7879,109100.0],["2002-03-22",2.8016,2.805,2.682,2.6905,126410.0],["2002-03-25",2.6769,2.7162,2.6769,2.6991,49829.0],["2002-03-26",2.6991,2.8016,2.6991,2.7384,133753.0],["2002-03-27",2.7554,2.7572,2.7213,2.7298,109100.0],["2002-03-28",2.7315,2.7401,2.6649,2.6786,97036.0],["2002-04-01",2.6803,2.7196,2.6222,2.7179,379229.0],["2002-04-02",2.7332,2.7349,2.6393,2.6922,727510.0],["2002-04-03",2.6991,2.6991,2.6734,2.6734,50354.0],["2002-04-04",2.682,2.6991,2.6393,2.6957,38290.0],["2002-04-05",2.6786,2.6905,2.6786,2.6905,41962.0],["2002-04-08",2.682,2.7674,2.6803,2.764,154734.0],["2002-04-09",2.7674,2.793,2.7674,2.7913,195122.0],["2002-04-10",2.793,2.9297,2.793,2.9297,308418.0],["2002-04-11",2.9126,2.9639,2.9041,2.9211,178337.0],["2002-04-12",2.9246,2.9553,2.9109,2.9553,177288.0],["2002-04-15",2.9553,2.9895,2.9553,2.9639,54550.0],["2002-04-16",2.9468,2.998,2.9382,2.9775,95463.0],["2002-04-17",2.9775,2.9775,2.9041,2.9041,65041.0],["2002-04-18",2.887,2.9126,2.8819,2.8904,33045.0],["2002-04-19",2.8904,2.916,2.8784,2.8801,61893.0],["2002-04-22",2.8784,2.8784,2.8186,2.8221,72384.0],["2002-04-23",2.8272,2.8614,2.8238,2.8511,22030.0],["2002-04-24",2.8614,2.9468,2.8614,2.9194,112247.0],["2002-04-25",2.9211,2.9809,2.9126,2.9382,118542.0],["2002-04-26",2.9211,2.9211,2.8562,2.8614,48256.0],["2002-04-29",2.8716,2.8716,2.8443,2.8614,32520.0],["2002-04-30",2.8101,2.8784,2.8101,2.8784,111723.0],["2002-05-01",2.875,2.875,2.8443,2.8443,26226.0],["2002-05-02",2.8016,2.9365,2.8016,2.9365,177813.0],["2002-05-03",2.9194,2.9468,2.9194,2.9416,35667.0],["2002-05-06",2.9382,2.9416,2.7845,2.7845,107527.0],["2002-05-07",2.7845,2.7879,2.6734,2.6734,231314.0],["2002-05-08",2.7332,2.8357,2.7162,2.8187,313663.0],["2002-05-09",2.8357,2.9041,2.8289,2.8733,200367.0],["2002-05-10",2.8614,2.8699,2.7845,2.7845,200891.0],["2002-05-13",2.7845,2.8101,2.7674,2.7742,90742.0],["2002-05-14",2.7742,2.8289,2.7623,2.8152,73957.0],["2002-05-15",2.8186,2.8528,2.793,2.8443,62418.0],["2002-05-16",2.8443,2.8784,2.8067,2.8084,45633.0],["2002-05-17",2.8084,2.8272,2.8084,2.8187,55599.0],["2002-05-20",2.8186,2.8289,2.8016,2.8238,77105.0],["2002-05-21",2.9041,2.9468,2.9041,2.916,205612.0],["2002-05-22",2.8989,2.9468,2.8665,2.9468,212955.0],["2002-05-23",2.9468,2.9468,2.8699,2.8716,67139.0],["2002-05-24",2.8716,2.8716,2.8016,2.8016,37766.0],["2002-05-28",2.8016,2.8169,2.7589,2.7862,258589.0],["2002-05-29",2.7076,2.7367,2.6632,2.7076,244427.0],["2002-05-30",2.6991,2.7076,2.5966,2.6154,162601.0],["2002-05-31",2.6137,2.6137,2.4257,2.4257,293207.0],["2002-06-03",2.4257,2.4411,2.424,2.4257,90742.0],["2002-06-04",2.4394,2.4462,2.3318,2.3472,98085.0],["2002-06-05",2.3574,2.4257,2.3574,2.3865,102282.0],["2002-06-06",2.383,2.3865,2.3557,2.3591,74482.0],["2002-06-07",2.3574,2.3916,2.3403,2.3916,87070.0],["2002-06-10",2.3916,2.4223,2.3916,2.4206,66614.0],["2002-06-11",2.4172,2.4206,2.3933,2.4001,296354.0],["2002-06-12",2.4035,2.4462,2.4035,2.436,98085.0],["2002-06-13",2.4377,2.4599,2.3625,2.3625,158930.0],["2002-06-14",2.3745,2.3745,2.1695,2.2037,198793.0],["2002-06-17",2.1951,2.1968,2.1678,2.1832,159454.0],["2002-06-18",2.1695,2.1934,2.0499,2.067,499868.0],["2002-06-19",2.0841,2.0841,1.9474,1.9543,170994.0],["2002-06-20",1.9696,2.067,1.9474,1.9884,294781.0],["2002-06-21",2.0055,2.0328,2.0055,2.0328,156307.0],["2002-06-24",2.0311,2.0841,2.0226,2.0482,272226.0],["2002-06-25",2.0465,2.0858,2.0209,2.0226,112772.0],["2002-06-26",2.0055,2.0055,1.9133,1.9611,440598.0],["2002-06-27",1.9765,2.1439,1.9765,2.1165,410700.0],["2002-06-28",2.1353,2.4001,2.1353,2.395,1655388.0],["2002-07-01",2.395,2.395,2.3233,2.3318,239182.0],["2002-07-02",2.3147,2.4104,2.3147,2.3745,322056.0],["2002-07-03",2.3762,2.3933,2.3318,2.3523,165749.0],["2002-07-05",2.354,2.448,2.354,2.448,82350.0],["2002-07-08",2.448,2.4736,2.4257,2.4633,110149.0],["2002-07-09",2.4633,2.4633,2.4172,2.4292,125360.0],["2002-07-10",2.4129,2.4129,2.3102,2.3445,169945.0],["2002-07-11",2.3616,2.3616,2.2058,2.2606,151587.0],["2002-07-12",2.2435,2.2555,2.2024,2.2024,45633.0],["2002-07-15",2.1853,2.211,2.1579,2.2076,217676.0],["2002-07-16",2.199,2.2161,2.1648,2.1887,71335.0],["2002-07-17",2.1904,2.2674,2.1699,2.2674,380802.0],["2002-07-18",2.2657,2.2897,2.2264,2.2264,206661.0],["2002-07-19",2.2247,2.3547,2.122,2.1391,261211.0],["2002-07-22",2.1562,2.2931,2.1562,2.2931,95987.0],["2002-07-23",2.2846,2.3171,2.2846,2.2965,116444.0],["2002-07-24",2.2931,2.3958,2.2777,2.3958,76580.0],["2002-07-25",2.3787,2.4334,2.3616,2.4095,123262.0],["2002-07-26",2.4078,2.4814,2.353,2.377,187778.0],["2002-07-29",2.3958,2.4642,2.3958,2.4608,119066.0],["2002-07-30",2.4557,2.4557,2.3787,2.3907,233412.0],["2002-07-31",2.3924,2.3924,2.2418,2.2914,113297.0],["2002-08-01",2.2914,2.2914,2.2076,2.2418,86021.0],["2002-08-02",2.2401,2.2401,2.1733,2.2058,55075.0],["2002-08-05",2.199,2.199,2.1134,2.1288,132179.0],["2002-08-06",2.1288,2.1357,2.0193,2.045,136900.0],["2002-08-07",2.045,2.045,2.0073,2.0108,71335.0],["2002-08-08",2.0108,2.0826,2.0039,2.0809,70810.0],["2002-08-09",2.0826,2.0826,2.0621,2.0621,77105.0],["2002-08-12",2.0621,2.0621,1.9936,2.0416,132704.0],["2002-08-13",2.0364,2.0364,1.9372,1.9577,144243.0],["2002-08-14",1.9509,1.9834,1.9509,1.98,52977.0],["2002-08-15",1.9885,2.0022,1.9509,1.9645,134277.0],["2002-08-16",1.9646,1.9851,1.9389,1.9526,67139.0],["2002-08-19",1.944,2.0022,1.944,1.9765,71859.0],["2002-08-20",1.968,1.9697,1.9423,1.9594,78678.0],["2002-08-21",1.968,1.9748,1.956,1.9697,44060.0],["2002-08-22",1.968,1.9971,1.9337,1.9594,70810.0],["2002-08-23",1.9765,1.9851,1.9509,1.9748,176239.0],["2002-08-26",1.9765,2.1271,1.9765,2.1271,80252.0],["2002-08-27",2.1271,2.1459,1.9286,1.9337,264359.0],["2002-08-28",1.9252,1.9646,1.8653,1.8653,189352.0],["2002-08-29",1.8653,1.8824,1.8311,1.8328,76056.0],["2002-08-30",1.8225,1.9235,1.8225,1.8841,107002.0],["2002-09-03",1.8824,1.8961,1.7797,1.7917,128508.0],["2002-09-04",1.7917,1.7917,1.6856,1.7267,191450.0],["2002-09-05",1.713,1.7387,1.6736,1.7369,452137.0],["2002-09-06",1.7284,1.7797,1.7284,1.7797,174141.0],["2002-09-09",1.7968,1.8413,1.7968,1.8379,100708.0],["2002-09-10",1.8379,1.8396,1.814,1.8294,56648.0],["2002-09-11",1.8396,1.8482,1.8003,1.8037,66614.0],["2002-09-12",1.814,1.814,1.79,1.79,72908.0],["2002-09-13",1.7729,1.7917,1.7729,1.7917,44060.0],["2002-09-16",1.7968,1.8311,1.7797,1.8225,43535.0],["2002-09-17",1.8225,1.8396,1.8191,1.8259,168371.0],["2002-09-18",1.8294,1.855,1.8294,1.8533,142670.0],["2002-09-19",1.8533,1.8619,1.8396,1.8482,148964.0],["2002-09-20",1.8653,1.8687,1.8499,1.867,143719.0],["2002-09-23",1.8687,1.8687,1.8396,1.8482,130606.0],["2002-09-24",1.8482,1.8824,1.8465,1.8482,184107.0],["2002-09-25",1.8653,1.8875,1.855,1.8687,174665.0],["2002-09-26",1.8773,1.9047,1.8704,1.9029,279045.0],["2002-09-27",1.9029,1.9029,1.8756,1.891,180435.0],["2002-09-30",1.8824,1.9372,1.867,1.9372,190401.0],["2002-10-01",1.9372,1.9372,1.8739,1.8807,156307.0],["2002-10-02",1.879,1.9149,1.8225,1.8225,105429.0],["2002-10-03",1.8242,1.8242,1.7712,1.7797,39864.0],["2002-10-04",1.7712,1.8225,1.7592,1.8054,104380.0],["2002-10-07",1.8054,1.8054,1.778,1.7814,27275.0],["2002-10-08",1.7369,1.7489,1.6771,1.6873,80252.0],["2002-10-09",1.6873,1.6873,1.6172,1.6172,55075.0],["2002-10-10",1.6257,1.6257,1.4803,1.5402,323105.0],["2002-10-11",1.5384,1.5504,1.523,1.5504,48780.0],["2002-10-14",1.5402,1.5658,1.5402,1.5419,56124.0],["2002-10-15",1.5402,1.5436,1.4323,1.4597,172567.0],["2002-10-16",1.4426,1.4597,1.3519,1.3673,269604.0],["2002-10-17",1.3519,1.3639,1.3194,1.3519,99659.0],["2002-10-18",1.3605,1.3622,1.3091,1.3177,219250.0],["2002-10-21",1.3091,1.3998,1.3091,1.3981,280094.0],["2002-10-22",1.4032,1.4546,1.3998,1.4341,208235.0],["2002-10-23",1.446,1.5093,1.4409,1.5059,184631.0],["2002-10-24",1.523,1.5658,1.523,1.5573,114346.0],["2002-10-25",1.5658,1.571,1.4957,1.5504,164175.0],["2002-10-28",1.5402,1.5419,1.5145,1.5162,37241.0],["2002-10-29",1.523,1.5744,1.5042,1.5744,78678.0],["2002-10-30",1.5727,1.6086,1.5658,1.5966,63467.0],["2002-10-31",1.6137,1.6771,1.6137,1.6497,324154.0],["2002-11-01",1.6497,1.6736,1.5829,1.6172,724888.0],["2002-11-04",1.6172,1.6428,1.6154,1.6428,54550.0],["2002-11-05",1.6599,1.6599,1.5402,1.6445,73433.0],["2002-11-06",1.6514,1.7198,1.6445,1.7198,125885.0],["2002-11-07",1.7113,1.7421,1.7113,1.7335,159979.0],["2002-11-08",1.7318,1.7352,1.7267,1.7318,82874.0],["2002-11-11",1.713,1.7541,1.6959,1.7113,49305.0],["2002-11-12",1.7113,1.7849,1.7113,1.7849,90742.0],["2002-11-13",1.7849,1.8499,1.7113,1.8465,103331.0],["2002-11-14",1.8636,1.891,1.7968,1.891,92840.0],["2002-11-15",1.8739,1.8739,1.8208,1.8687,98610.0],["2002-11-18",1.8687,1.8687,1.8105,1.8105,62418.0],["2002-11-19",1.8225,1.8482,1.8225,1.843,74482.0],["2002-11-20",1.855,1.8824,1.855,1.8807,66614.0],["2002-11-21",1.8807,1.8944,1.8807,1.891,47731.0],["2002-11-22",1.891,1.9269,1.8756,1.9235,41437.0],["2002-11-25",1.8653,1.9201,1.8311,1.9201,178337.0],["2002-11-26",1.9252,1.9509,1.9166,1.9423,138998.0],["2002-11-27",1.9406,2.0535,1.9406,2.0535,172567.0],["2002-11-29",2.0535,2.0552,2.0381,2.0535,56124.0],["2002-12-02",2.0535,2.0741,2.0467,2.0535,36192.0],["2002-12-03",2.0535,2.0535,1.9817,1.9851,112247.0],["2002-12-04",1.968,2.0262,1.968,2.0176,87595.0],["2002-12-05",2.0193,2.0706,2.0142,2.0193,107527.0],["2002-12-06",2.021,2.021,1.9611,1.9611,33569.0],["2002-12-09",1.9611,1.9611,1.9081,1.9337,67663.0],["2002-12-10",1.9303,1.9594,1.9303,1.9509,81825.0],["2002-12-11",1.9526,1.9526,1.9201,1.9337,23603.0],["2002-12-12",1.9406,2.0142,1.9406,2.0125,57697.0],["2002-12-13",2.0159,2.0313,2.009,2.0279,35143.0],["2002-12-16",2.0108,2.0535,1.9149,2.0535,152636.0],["2002-12-17",2.0364,2.0878,2.033,2.0792,145292.0],["2002-12-18",2.0758,2.0843,2.0621,2.0689,62943.0],["2002-12-19",2.0518,2.0518,1.8824,1.9286,296354.0],["2002-12-20",1.9286,1.9286,1.7609,1.8225,424337.0],["2002-12-23",1.8174,1.8396,1.802,1.8054,144243.0],["2002-12-24",1.7883,1.8071,1.7883,1.8071,41962.0],["2002-12-26",1.8071,1.8482,1.8054,1.843,136900.0],["2002-12-27",1.8259,1.8739,1.8054,1.8122,114346.0],["2002-12-30",1.8225,1.8482,1.8105,1.8482,84448.0],["2002-12-31",1.8602,1.8602,1.814,1.8157,165749.0],["2003-01-02",1.8328,1.879,1.8328,1.8567,218725.0],["2003-01-03",1.7113,1.7968,1.7113,1.7883,376081.0],["2003-01-06",1.7968,1.843,1.7968,1.8396,240755.0],["2003-01-07",1.8516,1.8516,1.8105,1.8174,168896.0],["2003-01-08",1.8157,1.8567,1.8054,1.8482,118017.0],["2003-01-09",1.8645,1.9228,1.8576,1.8851,124836.0],["2003-01-10",1.8851,1.9194,1.8816,1.8868,46158.0],["2003-01-13",1.8696,1.8696,1.8267,1.8267,70286.0],["2003-01-14",1.8353,1.8799,1.8353,1.8799,82874.0],["2003-01-15",1.8696,1.976,1.8696,1.976,124311.0],["2003-01-16",1.976,2.0446,1.976,2.0394,126934.0],["2003-01-17",2.0497,2.0497,2.0068,2.048,93889.0],["2003-01-21",2.0411,2.0429,1.9743,2.0051,82874.0],["2003-01-22",1.9897,1.9966,1.9297,1.9297,45109.0],["2003-01-23",1.9348,1.9537,1.9074,1.9348,37766.0],["2003-01-24",1.9331,1.9382,1.861,1.861,70810.0],["2003-01-27",1.8473,1.8645,1.801,1.8439,153160.0],["2003-01-28",1.8439,1.9039,1.8096,1.8988,66614.0],["2003-01-29",1.8954,1.9039,1.861,1.8868,83399.0],["2003-01-30",1.9005,1.9005,1.8302,1.8302,67663.0],["2003-01-31",1.8319,1.8525,1.8216,1.8525,73957.0],["2003-02-03",1.8696,1.8851,1.8182,1.8216,44584.0],["2003-02-04",1.8267,1.861,1.7667,1.8593,330973.0],["2003-02-05",1.8593,1.8936,1.8525,1.8868,208759.0],["2003-02-06",1.8833,1.8988,1.8525,1.8902,142670.0],["2003-02-07",1.9074,1.9074,1.8525,1.8868,132179.0],["2003-02-10",1.8868,1.8868,1.8662,1.8748,237083.0],["2003-02-11",1.8868,1.8868,1.861,1.8713,119066.0],["2003-02-12",1.861,1.861,1.7959,1.7959,712299.0],["2003-02-13",1.7324,1.7753,1.6861,1.7135,463152.0],["2003-02-14",1.7238,1.7341,1.6981,1.6998,75531.0],["2003-02-18",1.6827,1.6947,1.6724,1.6758,60320.0],["2003-02-19",1.6638,1.6724,1.5626,1.5626,117493.0],["2003-02-20",1.5523,1.5609,1.5094,1.5266,134277.0],["2003-02-21",1.518,1.6295,1.5008,1.6295,108051.0],["2003-02-24",1.6123,1.6363,1.6038,1.6312,125885.0],["2003-02-25",1.6381,1.6381,1.5918,1.6226,52452.0],["2003-02-26",1.6123,1.6638,1.6072,1.6141,62418.0],["2003-02-27",1.6209,1.6672,1.6209,1.6638,96512.0],["2003-02-28",1.6484,1.6484,1.578,1.6123,77629.0],["2003-03-03",1.5952,1.6072,1.5351,1.5369,40913.0],["2003-03-04",1.5351,1.5729,1.5351,1.5523,66614.0],["2003-03-05",1.5643,1.578,1.5523,1.5712,88120.0],["2003-03-06",1.5695,1.5695,1.458,1.4803,92316.0],["2003-03-07",1.4803,1.4803,1.434,1.4408,67139.0],["2003-03-10",1.4408,1.4408,1.4065,1.4185,78678.0],["2003-03-11",1.4168,1.4425,1.4168,1.4425,80252.0],["2003-03-12",1.4408,1.4648,1.4408,1.4631,50354.0],["2003-03-13",1.5008,1.506,1.4494,1.4751,91267.0],["2003-03-14",1.4751,1.494,1.4734,1.4888,47731.0],["2003-03-17",1.4888,1.5146,1.4665,1.4871,163651.0],["2003-03-18",1.4837,1.5026,1.4837,1.5026,41437.0],["2003-03-19",1.5026,1.5557,1.5008,1.5523,125885.0],["2003-03-20",1.5506,1.6295,1.5437,1.6158,101757.0],["2003-03-21",1.6123,1.7135,1.6123,1.7101,132704.0],["2003-03-24",1.6981,1.7067,1.6638,1.6775,67663.0],["2003-03-25",1.6895,1.705,1.6861,1.6912,79203.0],["2003-03-26",1.6895,1.7067,1.6363,1.6363,60320.0],["2003-03-27",1.6364,1.6466,1.6055,1.6072,42486.0],["2003-03-28",1.6141,1.6243,1.602,1.6106,72908.0],["2003-03-31",1.5952,1.6158,1.5266,1.5266,100708.0],["2003-04-01",1.5437,1.5677,1.5163,1.518,70286.0],["2003-04-02",1.5386,1.5489,1.4751,1.4751,104380.0],["2003-04-03",1.4871,1.5266,1.4871,1.4888,62418.0],["2003-04-04",1.4906,1.494,1.4683,1.4751,69237.0],["2003-04-07",1.4923,1.5283,1.4785,1.4991,108576.0],["2003-04-08",1.4923,1.4923,1.4082,1.4906,168371.0],["2003-04-09",1.4923,1.53,1.4923,1.5094,99134.0],["2003-04-10",1.5266,1.53,1.5094,1.5231,47207.0],["2003-04-11",1.4751,1.4888,1.4288,1.4391,144243.0],["2003-04-14",1.4408,1.4837,1.4408,1.4837,135851.0],["2003-04-15",1.4785,1.4785,1.446,1.458,127459.0],["2003-04-16",1.458,1.4648,1.4237,1.4237,44060.0],["2003-04-17",1.4408,1.458,1.4322,1.4494,55075.0],["2003-04-21",1.4494,1.4494,1.4288,1.4425,73433.0],["2003-04-22",1.434,1.4408,1.4202,1.434,75006.0],["2003-04-23",1.4408,1.4511,1.4374,1.4408,82874.0],["2003-04-24",1.4322,1.4322,1.4014,1.4202,195646.0],["2003-04-25",1.4202,1.4202,1.3928,1.3945,126410.0],["2003-04-28",1.3979,1.4151,1.295,1.3105,529766.0],["2003-04-29",1.3122,1.355,1.3036,1.307,419092.0],["2003-04-30",1.3053,1.3053,1.2607,1.2727,511408.0],["2003-05-01",1.2779,1.3259,1.2727,1.3173,733280.0],["2003-05-02",1.3465,1.3962,1.3465,1.3894,308943.0],["2003-05-05",1.4065,1.458,1.3739,1.4117,833464.0],["2003-05-06",1.4151,1.4322,1.4099,1.4219,142145.0],["2003-05-07",1.4219,1.4545,1.4219,1.4477,150013.0],["2003-05-08",1.4477,1.4477,1.4168,1.4288,98610.0],["2003-05-09",1.4237,1.446,1.4202,1.446,110149.0],["2003-05-12",1.4545,1.4545,1.4254,1.4322,249672.0],["2003-05-13",1.4322,1.4357,1.4237,1.4357,135851.0],["2003-05-14",1.4254,1.4391,1.4134,1.4151,231314.0],["2003-05-15",1.3979,1.4322,1.3979,1.4322,115395.0],["2003-05-16",1.4322,1.4322,1.4065,1.4065,164175.0],["2003-05-19",1.4151,1.4237,1.4134,1.4168,96512.0],["2003-05-20",1.4271,1.4322,1.3842,1.4288,142145.0],["2003-05-21",1.4237,1.4494,1.4168,1.4202,264883.0],["2003-05-22",1.4082,1.4151,1.3739,1.3911,197220.0],["2003-05-23",1.3979,1.3979,1.3756,1.3791,147390.0],["2003-05-27",1.3722,1.4408,1.3688,1.4237,285864.0],["2003-05-28",1.4151,1.4923,1.4151,1.4888,316811.0],["2003-05-29",1.5008,1.5695,1.4957,1.5609,317335.0],["2003-05-30",1.5008,1.5935,1.458,1.578,404930.0],["2003-06-02",1.566,1.566,1.5454,1.5557,81301.0],["2003-06-03",1.5523,1.6089,1.5523,1.6055,136375.0],["2003-06-04",1.6158,1.6415,1.6038,1.6038,77105.0],["2003-06-05",1.6209,1.6398,1.6106,1.6398,99134.0],["2003-06-06",1.6381,1.6758,1.6363,1.6741,166273.0],["2003-06-09",1.6895,1.6981,1.6758,1.6792,65041.0],["2003-06-10",1.6792,1.7135,1.6792,1.7135,70810.0],["2003-06-11",1.7307,1.7307,1.7153,1.7255,56124.0],["2003-06-12",1.7153,1.7238,1.7135,1.7204,57173.0],["2003-06-13",1.7307,1.7307,1.7135,1.7153,156307.0],["2003-06-16",1.7238,1.7307,1.6827,1.7307,291109.0],["2003-06-17",1.7187,1.729,1.705,1.7255,121689.0],["2003-06-18",1.717,1.7187,1.7084,1.7153,82350.0],["2003-06-19",1.7067,1.7324,1.7067,1.7221,111723.0],["2003-06-20",1.7238,1.7461,1.7187,1.7255,44584.0],["2003-06-23",1.7427,1.7461,1.7153,1.717,116968.0],["2003-06-24",1.7153,1.7496,1.7153,1.7204,117493.0],["2003-06-25",1.7204,1.7444,1.7204,1.7358,91791.0],["2003-06-26",1.7375,1.8645,1.717,1.8353,288486.0],["2003-06-27",1.8353,1.9399,1.8353,1.8954,220299.0],["2003-06-30",1.8851,2.0926,1.8731,2.0926,849724.0],["2003-07-01",2.0583,2.1852,2.0326,2.1698,826120.0],["2003-07-02",2.1698,2.1698,2.1012,2.1098,443745.0],["2003-07-03",2.1115,2.1115,2.0514,2.0514,102806.0],["2003-07-07",2.0617,2.1098,2.0617,2.1063,174141.0],["2003-07-08",2.1063,2.108,2.084,2.1029,55075.0],["2003-07-09",2.102,2.1141,2.0849,2.0883,169420.0],["2003-07-10",2.0797,2.102,2.0763,2.09,56648.0],["2003-07-11",2.0917,2.0969,2.0831,2.0831,31996.0],["2003-07-14",2.0917,2.0969,2.0763,2.0797,126934.0],["2003-07-15",2.0797,2.09,2.0763,2.09,67139.0],["2003-07-16",2.0849,2.0917,2.0367,2.0384,95463.0],["2003-07-17",2.0384,2.078,2.0144,2.0677,150537.0],["2003-07-18",2.0711,2.0711,2.0333,2.0402,100183.0],["2003-07-21",2.0402,2.0505,2.0195,2.0195,104904.0],["2003-07-22",2.0109,2.0539,2.0109,2.0453,68712.0],["2003-07-23",2.0453,2.0453,2.0195,2.0419,120115.0],["2003-07-24",2.0419,2.0505,2.0316,2.0402,48780.0],["2003-07-25",2.0402,2.0625,2.0281,2.0367,87595.0],["2003-07-28",2.0539,2.1003,2.0505,2.0625,52977.0],["2003-07-29",2.0797,2.0849,2.0539,2.0711,45109.0],["2003-07-30",2.0625,2.078,2.0384,2.078,100183.0],["2003-07-31",2.078,2.0797,2.047,2.0642,37241.0],["2003-08-01",2.0625,2.0711,2.0092,2.0333,79203.0],["2003-08-04",2.0453,2.0488,1.9783,1.98,59271.0],["2003-08-05",1.9628,1.9852,1.8734,1.8769,220299.0],["2003-08-06",1.882,1.882,1.8064,1.8098,122738.0],["2003-08-07",1.8219,1.8219,1.7325,1.7428,161028.0],["2003-08-08",1.7531,1.7841,1.7428,1.7823,605822.0],["2003-08-11",1.7995,1.7995,1.7909,1.7944,25702.0],["2003-08-12",1.7841,1.7961,1.7686,1.7961,76056.0],["2003-08-13",1.7961,1.8202,1.7703,1.8013,50354.0],["2003-08-14",1.8013,1.8545,1.8013,1.8459,123262.0],["2003-08-15",1.8563,1.8648,1.8305,1.8305,32520.0],["2003-08-18",1.8391,1.8648,1.8339,1.8614,66090.0],["2003-08-19",1.8649,1.9491,1.8649,1.9491,124311.0],["2003-08-20",1.9508,1.9766,1.9508,1.968,68712.0],["2003-08-21",1.9697,2.035,1.9697,2.0178,63467.0],["2003-08-22",2.0109,2.0453,1.9216,1.9697,116968.0],["2003-08-25",1.9594,2.0109,1.9559,1.9714,83923.0],["2003-08-26",1.9594,1.9697,1.9078,1.9474,61893.0],["2003-08-27",1.9559,1.9783,1.9542,1.9766,101233.0],["2003-08-28",2.0281,2.1089,2.0281,2.0797,482035.0],["2003-08-29",2.0969,2.1209,2.078,2.0814,116444.0],["2003-09-02",2.0883,2.1622,2.0711,2.1622,180435.0],["2003-09-03",2.1656,2.3203,2.1656,2.2859,268030.0],["2003-09-04",2.2945,2.3031,2.2499,2.2516,66614.0],["2003-09-05",2.2344,2.2705,2.2086,2.2138,93365.0],["2003-09-08",2.2206,2.2739,2.2155,2.2602,73957.0],["2003-09-09",2.2499,2.2499,2.2224,2.243,36192.0],["2003-09-10",2.2344,2.243,2.2206,2.2344,91791.0],["2003-09-11",2.2447,2.2859,2.2447,2.2859,66090.0],["2003-09-12",2.2859,2.3031,2.2688,2.3031,83923.0],["2003-09-15",2.2894,2.3186,2.2602,2.2756,63992.0],["2003-09-16",2.2756,2.2791,2.2653,2.2774,307894.0],["2003-09-17",2.2688,2.3341,2.2688,2.3272,125885.0],["2003-09-18",2.3324,2.3805,2.3324,2.3513,143194.0],["2003-09-19",2.3341,2.4578,2.3341,2.4183,210333.0],["2003-09-22",2.4011,2.4406,2.3908,2.4063,84972.0],["2003-09-23",2.3977,2.4303,2.3977,2.4286,167847.0],["2003-09-24",2.432,2.4406,2.1141,2.1725,1116705.0],["2003-09-25",2.1897,2.2842,2.1863,2.1914,585365.0],["2003-09-26",2.2,2.243,2.2,2.2224,308418.0],["2003-09-29",2.2224,2.3117,2.1914,2.2945,183582.0],["2003-09-30",2.2928,2.4234,2.2739,2.3375,253868.0],["2003-10-01",2.3375,2.432,2.3375,2.432,337791.0],["2003-10-02",2.432,2.5489,2.4149,2.5025,263834.0],["2003-10-03",2.518,2.5695,2.4974,2.5163,224495.0],["2003-10-06",2.5163,2.5352,2.4939,2.5352,183582.0],["2003-10-07",2.518,2.6125,2.518,2.5816,237608.0],["2003-10-08",2.5695,2.5747,2.5334,2.5627,52977.0],["2003-10-09",2.5781,2.6211,2.5781,2.5988,119066.0],["2003-10-10",2.5833,2.5953,2.5609,2.5867,92840.0],["2003-10-13",2.5867,2.6022,2.5609,2.5781,61369.0],["2003-10-14",2.5781,2.6709,2.5781,2.6709,139523.0],["2003-10-15",2.6881,2.6916,2.6452,2.6727,88120.0],["2003-10-16",2.6641,2.6881,2.6555,2.6727,87595.0],["2003-10-17",2.6727,2.6899,2.6555,2.6555,127459.0],["2003-10-20",2.6606,2.7036,2.6606,2.6795,111198.0],["2003-10-21",2.6899,2.6984,2.6881,2.6916,103855.0],["2003-10-22",2.6813,2.6967,2.6297,2.6624,90218.0],["2003-10-23",2.6606,2.6624,2.5919,2.6194,99134.0],["2003-10-24",2.6125,2.6125,2.5541,2.573,50879.0],["2003-10-27",2.5781,2.6194,2.5781,2.6125,71335.0],["2003-10-28",2.5988,2.6383,2.5936,2.6383,104380.0],["2003-10-29",2.6503,2.6555,2.6314,2.6452,64516.0],["2003-10-30",2.6503,2.6555,2.6297,2.64,43535.0],["2003-10-31",2.6538,2.6624,2.6211,2.6297,109625.0],["2003-11-03",2.6469,2.6555,2.6314,2.6434,79727.0],["2003-11-04",2.6434,2.6469,2.6314,2.6469,86546.0],["2003-11-05",2.6331,2.6641,2.6039,2.6641,107527.0],["2003-11-06",2.6641,2.6916,2.6503,2.6916,125360.0],["2003-11-07",2.7156,2.7225,2.6813,2.6899,253344.0],["2003-11-10",2.6984,2.7002,2.6744,2.695,114870.0],["2003-11-11",2.6933,2.695,2.6125,2.6159,131130.0],["2003-11-12",2.6331,2.6813,2.6331,2.6727,86546.0],["2003-11-13",2.6727,2.7036,2.6572,2.7036,68188.0],["2003-11-14",2.707,2.707,2.6692,2.6795,123262.0],["2003-11-17",2.6675,2.6778,2.5919,2.6383,73957.0],["2003-11-18",2.6555,2.6727,2.6366,2.6641,68188.0],["2003-11-19",2.6555,2.707,2.6555,2.6813,82874.0],["2003-11-20",2.6795,2.872,2.6641,2.8359,207186.0],["2003-11-21",2.8531,2.8909,2.8463,2.8772,121689.0],["2003-11-24",2.8909,3.0783,2.8789,3.068,229216.0],["2003-11-25",3.068,3.2313,3.0663,3.2227,286388.0],["2003-11-26",3.2313,3.257,3.1539,3.1917,212431.0],["2003-11-28",3.1883,3.2055,3.1677,3.1745,55075.0],["2003-12-01",3.1763,3.2313,3.1591,3.2106,179386.0],["2003-12-02",3.2175,3.2502,3.2141,3.2192,122738.0],["2003-12-03",3.2227,3.2295,3.1763,3.1763,93365.0],["2003-12-04",3.1677,3.202,3.1539,3.1986,148439.0],["2003-12-05",3.1986,3.2158,3.1488,3.1505,131130.0],["2003-12-08",3.1453,3.1797,3.1436,3.1694,92316.0],["2003-12-09",3.1763,3.1814,3.1316,3.1384,112247.0],["2003-12-10",3.1453,3.1625,3.123,3.1419,53501.0],["2003-12-11",3.1488,3.1797,3.1488,3.1711,116968.0],["2003-12-12",3.1797,3.2295,3.1539,3.2295,138474.0],["2003-12-15",3.2399,3.2639,3.1625,3.1625,243902.0],["2003-12-16",3.1453,3.1711,3.0955,3.1539,298452.0],["2003-12-17",3.1522,3.1625,3.1453,3.1453,107527.0],["2003-12-18",3.1436,3.1745,3.1127,3.1522,191975.0],["2003-12-19",3.1539,3.1745,3.1195,3.1625,108051.0],["2003-12-22",3.1625,3.1728,3.068,3.0714,89169.0],["2003-12-23",3.08,3.0989,3.037,3.0508,84448.0],["2003-12-24",3.0422,3.0697,3.0422,3.0594,19932.0],["2003-12-26",3.0508,3.0645,3.0491,3.0645,15736.0],["2003-12-29",3.0594,3.1281,3.0594,3.1281,115919.0],["2003-12-30",3.1281,3.1608,3.1281,3.147,109625.0],["2003-12-31",3.1625,3.1642,3.1178,3.1281,134802.0],["2004-01-02",3.128,3.1981,3.1243,3.1508,145435.0],["2004-01-05",3.1508,3.1773,3.1053,3.1243,93937.0],["2004-01-06",3.1243,3.1716,3.1034,3.1034,131607.0],["2004-01-07",3.0864,3.164,3.0807,3.164,113964.0],["2004-01-08",3.164,3.2189,3.1546,3.2189,179291.0],["2004-01-09",3.2095,3.2568,3.183,3.2227,267982.0],["2004-01-12",3.2379,3.253,3.2189,3.2379,262260.0],["2004-01-13",3.2379,3.2379,3.1337,3.1811,331879.0],["2004-01-14",3.2,3.3496,3.1849,3.2776,231743.0],["2004-01-15",3.3155,3.484,3.2341,3.448,313282.0],["2004-01-16",3.4481,3.4935,3.3344,3.3685,166416.0],["2004-01-20",3.3647,3.3666,3.2928,3.2947,163555.0],["2004-01-21",3.2757,3.2757,3.2341,3.2454,180721.0],["2004-01-22",3.2265,3.2436,3.1565,3.1621,99182.0],["2004-01-23",3.1621,3.2284,3.1432,3.2284,83923.0],["2004-01-26",3.2284,3.2549,3.2208,3.2549,99659.0],["2004-01-27",3.2587,3.2587,3.1811,3.1886,84400.0],["2004-01-28",3.1886,3.2,3.0391,3.0447,108719.0],["2004-01-29",3.0296,3.0504,2.9387,2.9444,109196.0],["2004-01-30",2.9444,2.9709,2.791,2.7929,289917.0],["2004-02-02",2.774,2.7759,2.4994,2.4994,1952171.0],["2004-02-03",2.4805,2.7929,2.4426,2.7191,717163.0],["2004-02-04",2.7191,2.7266,2.6073,2.6092,380993.0],["2004-02-05",2.6187,2.7778,2.6187,2.755,353336.0],["2004-02-06",2.7645,2.9936,2.7645,2.9917,369072.0],["2004-02-09",3.0107,3.0902,3.005,3.0466,210285.0],["2004-02-10",3.0447,3.0864,3.0296,3.0864,106812.0],["2004-02-11",3.0731,3.0883,3.0694,3.0807,205040.0],["2004-02-12",3.0807,3.1527,3.0542,3.0996,137806.0],["2004-02-13",3.0959,3.0959,3.0485,3.0712,122547.0],["2004-02-17",3.0769,3.0921,3.0656,3.0902,75340.0],["2004-02-18",3.0959,3.1034,3.0731,3.0978,91076.0],["2004-02-19",3.0826,3.0921,3.0391,3.0561,94891.0],["2004-02-20",3.0599,3.1148,3.0447,3.094,119686.0],["2004-02-23",3.094,3.0959,3.058,3.058,178814.0],["2004-02-24",3.0675,3.1337,3.0618,3.1053,109196.0],["2004-02-25",3.0769,3.0959,3.0485,3.0864,113964.0],["2004-02-26",3.0769,3.0769,3.0542,3.0694,116348.0],["2004-02-27",3.0694,3.1224,3.0694,3.1148,111103.0],["2004-03-01",3.1243,3.2322,3.1224,3.2208,139713.0],["2004-03-02",3.2208,3.2284,3.183,3.1867,96798.0],["2004-03-03",3.1811,3.1981,3.1583,3.1583,61989.0],["2004-03-04",3.1716,3.2,3.1451,3.1792,62943.0],["2004-03-05",3.1792,3.2246,3.1716,3.2189,67711.0],["2004-03-08",3.2189,3.2511,3.2,3.2114,115395.0],["2004-03-09",3.2151,3.2189,3.1337,3.1337,80585.0],["2004-03-10",3.1243,3.1565,2.7891,2.7891,256062.0],["2004-03-11",2.7986,2.8592,2.755,2.8478,377655.0],["2004-03-12",2.8592,2.9785,2.8402,2.9785,103474.0],["2004-03-15",2.9785,3.0069,2.9254,2.9311,139236.0],["2004-03-16",2.9311,2.9823,2.916,2.9217,208378.0],["2004-03-17",2.9349,2.9557,2.9254,2.9311,68665.0],["2004-03-18",2.9217,2.952,2.8592,2.863,111103.0],["2004-03-19",2.8743,2.8743,2.7834,2.8213,158310.0],["2004-03-22",2.8308,2.8421,2.7796,2.8175,176907.0],["2004-03-23",2.8213,2.8895,2.8213,2.8686,141144.0],["2004-03-24",2.8686,2.8686,2.8327,2.8402,75340.0],["2004-03-25",2.8459,2.8592,2.8402,2.8535,97752.0],["2004-03-26",2.8535,2.8535,2.8213,2.844,166416.0],["2004-03-29",2.8497,2.897,2.8497,2.8743,102520.0],["2004-03-30",2.8819,2.897,2.8819,2.8914,70572.0],["2004-03-31",2.897,2.9728,2.8649,2.9709,185490.0],["2004-04-01",2.9709,3.0883,2.9633,3.0883,126839.0],["2004-04-02",3.1243,3.1905,3.1167,3.183,143051.0],["2004-04-05",3.183,3.2095,3.1754,3.1811,105858.0],["2004-04-06",3.1811,3.2189,3.1811,3.2057,96321.0],["2004-04-07",3.2,3.2095,3.1527,3.1546,129700.0],["2004-04-08",3.1546,3.1962,3.1527,3.1716,62943.0],["2004-04-12",3.1621,3.2,3.1621,3.1716,41962.0],["2004-04-13",3.1773,3.1811,3.1243,3.1527,133991.0],["2004-04-14",3.1432,3.1527,3.0978,3.1527,133514.0],["2004-04-15",3.1527,3.1905,3.0959,3.1489,96798.0],["2004-04-16",3.1527,3.2,3.1337,3.147,44346.0],["2004-04-19",3.1432,3.2095,3.128,3.1886,88215.0],["2004-04-20",3.1924,3.217,3.0485,3.0485,62943.0],["2004-04-21",3.058,3.1243,3.0485,3.1243,65804.0],["2004-04-22",3.1337,3.2152,3.1337,3.2114,62943.0],["2004-04-23",3.217,3.2189,3.1905,3.2114,128269.0],["2004-04-26",3.2114,3.3041,3.2114,3.253,100136.0],["2004-04-27",3.253,3.2852,3.2303,3.2852,119209.0],["2004-04-28",3.2757,3.2757,3.1602,3.1678,134945.0],["2004-04-29",3.1716,3.2341,3.1659,3.1811,68665.0],["2004-04-30",3.1811,3.1811,3.0107,3.0296,113964.0],["2004-05-03",3.0201,3.075,3.0125,3.0391,93937.0],["2004-05-04",3.0391,3.0391,2.9728,3.0012,65327.0],["2004-05-05",3.0012,3.0201,2.9349,2.9368,60081.0],["2004-05-06",2.9349,2.9368,2.8573,2.9311,104427.0],["2004-05-07",2.9311,2.9349,2.8649,2.8781,74863.0],["2004-05-10",2.8592,2.8876,2.8402,2.8478,104427.0],["2004-05-11",2.8497,2.8876,2.8459,2.8819,58174.0],["2004-05-12",2.863,2.9236,2.8497,2.916,55313.0],["2004-05-13",2.897,2.9236,2.8649,2.8781,72479.0],["2004-05-14",2.8592,2.9538,2.8497,2.9122,94414.0],["2004-05-17",2.8933,2.8933,2.8213,2.8327,126839.0],["2004-05-18",2.8497,2.8516,2.8232,2.8289,147343.0],["2004-05-19",2.8402,2.8421,2.7588,2.7588,185013.0],["2004-05-20",2.7645,2.8024,2.7361,2.7437,382900.0],["2004-05-21",2.7456,2.8213,2.7456,2.8137,90122.0],["2004-05-24",2.8327,2.8573,2.8327,2.8402,108242.0],["2004-05-25",2.8686,2.8781,2.8232,2.8705,177383.0],["2004-05-26",2.8592,2.8705,2.774,2.774,141621.0],["2004-05-27",2.7834,2.8383,2.7778,2.8137,87261.0],["2004-05-28",2.8308,2.8308,2.774,2.7853,63896.0],["2004-06-01",2.774,2.8592,2.7683,2.8402,177860.0],["2004-06-02",2.8402,2.8497,2.8024,2.827,89169.0],["2004-06-03",2.8213,2.8213,2.7645,2.7683,88692.0],["2004-06-04",2.7759,2.8118,2.7607,2.7759,180721.0],["2004-06-07",2.7626,2.8781,2.7569,2.8686,137329.0],["2004-06-08",2.8497,2.9122,2.8346,2.9065,43869.0],["2004-06-09",2.9254,2.9955,2.9065,2.916,108242.0],["2004-06-10",2.9008,2.9444,2.8838,2.8857,126839.0],["2004-06-14",2.8857,3.005,2.8857,2.9879,193596.0],["2004-06-15",3.0012,3.1621,2.9974,3.1337,188828.0],["2004-06-16",3.1432,3.217,3.1318,3.2152,114441.0],["2004-06-17",3.2152,3.2663,3.2038,3.2379,191689.0],["2004-06-18",3.2379,3.2701,3.1962,3.1962,373363.0],["2004-06-21",3.1962,3.2568,3.1962,3.2303,89169.0],["2004-06-22",3.2227,3.2852,3.2189,3.2776,127792.0],["2004-06-23",3.2587,3.342,3.2549,3.3288,137806.0],["2004-06-24",3.3325,3.342,3.2511,3.3041,84877.0],["2004-06-25",3.2852,3.3231,3.2,3.289,545025.0],["2004-06-28",3.2947,3.3647,3.2606,3.3515,416756.0],["2004-06-29",3.3704,3.4045,3.3515,3.4045,266075.0],["2004-06-30",3.4121,3.4746,3.4083,3.4556,160694.0],["2004-07-01",3.4556,3.4935,3.4102,3.4556,163078.0],["2004-07-02",3.4367,3.4821,3.4367,3.4462,48637.0],["2004-07-06",3.448,3.4727,3.3894,3.4272,111103.0],["2004-07-07",3.4263,3.4509,3.3959,3.4016,94891.0],["2004-07-08",3.394,3.4035,3.2613,3.2613,154972.0],["2004-07-09",3.2632,3.267,3.2234,3.2424,45776.0],["2004-07-12",3.2518,3.2954,3.2253,3.2461,49591.0],["2004-07-13",3.2594,3.3087,3.2594,3.3011,48637.0],["2004-07-14",3.2898,3.3182,3.2215,3.2291,74863.0],["2004-07-15",3.2329,3.2367,3.2063,3.2234,59128.0],["2004-07-16",3.2329,3.2329,3.1229,3.1229,82970.0],["2004-07-19",3.1134,3.1362,3.0926,3.1191,55313.0],["2004-07-20",3.1286,3.1456,3.0907,3.1456,61035.0],["2004-07-21",3.157,3.176,3.102,3.102,138760.0],["2004-07-22",3.0907,3.1096,3.0205,3.0641,102520.0],["2004-07-23",3.0527,3.0812,2.9674,2.9845,100613.0],["2004-07-26",2.9769,3.0508,2.9769,3.0508,156403.0],["2004-07-27",3.0489,3.2329,3.0489,3.2329,273705.0],["2004-07-28",3.2272,3.2765,3.2139,3.2651,146389.0],["2004-07-29",3.2803,3.3182,3.2613,3.3182,125408.0],["2004-07-30",3.3163,3.3504,3.3163,3.3315,126839.0],["2004-08-02",3.3125,3.3732,3.3125,3.3353,117779.0],["2004-08-03",3.3182,3.3182,3.2613,3.2765,87261.0],["2004-08-04",3.2632,3.2784,3.1855,3.2348,70095.0],["2004-08-05",3.2234,3.2234,3.1475,3.1475,88692.0],["2004-08-06",3.1381,3.1381,3.0755,3.0755,121593.0],["2004-08-09",3.0622,3.0926,3.0622,3.0793,128746.0],["2004-08-10",3.0907,3.2386,3.0907,3.2234,111580.0],["2004-08-11",3.2044,3.2234,3.176,3.2025,69141.0],["2004-08-12",3.1949,3.1949,3.1286,3.1438,68665.0],["2004-08-13",3.1475,3.1741,3.1191,3.1286,30518.0],["2004-08-16",3.1191,3.2044,3.1096,3.2044,59605.0],["2004-08-17",3.2044,3.2044,3.1324,3.176,77724.0],["2004-08-18",3.1665,3.2234,3.1665,3.2234,48161.0],["2004-08-19",3.2044,3.2044,3.1779,3.1779,53883.0],["2004-08-20",3.1817,3.2613,3.1817,3.2613,143051.0],["2004-08-23",3.2423,3.2708,3.1987,3.212,90599.0],["2004-08-24",3.2234,3.2898,3.212,3.2234,63419.0],["2004-08-25",3.2234,3.3087,3.2101,3.2898,125885.0],["2004-08-26",3.3277,3.3391,3.2158,3.2461,270367.0],["2004-08-27",3.2461,3.2461,3.157,3.2006,92506.0],["2004-08-30",3.1855,3.1931,3.0831,3.1001,121117.0],["2004-08-31",3.1058,3.1096,3.0338,3.0926,95367.0],["2004-09-01",3.1001,3.1968,3.0926,3.1968,179291.0],["2004-09-02",3.2044,3.2992,3.1836,3.2992,82493.0],["2004-09-03",3.3182,3.3239,3.2613,3.3106,149250.0],["2004-09-07",3.3182,3.3239,3.2973,3.3087,77248.0],["2004-09-08",3.3182,3.3182,3.267,3.2708,113487.0],["2004-09-09",3.2898,3.3163,3.2841,3.3125,188828.0],["2004-09-10",3.2935,3.3087,3.2784,3.3049,101566.0],["2004-09-13",3.3087,3.3106,3.2916,3.2935,61989.0],["2004-09-14",3.2935,3.2935,3.2253,3.231,220776.0],["2004-09-15",3.231,3.2329,3.2044,3.231,56267.0],["2004-09-16",3.231,3.2613,3.231,3.2518,58651.0],["2004-09-17",3.2727,3.2727,3.2234,3.2442,265598.0],["2004-09-20",3.2234,3.2613,3.2196,3.2613,67711.0],["2004-09-21",3.2708,3.3409,3.2594,3.3353,70572.0],["2004-09-22",3.3182,3.3182,3.2139,3.231,190258.0],["2004-09-23",3.2348,3.2803,3.2253,3.2575,61035.0],["2004-09-24",3.2613,3.2935,3.2518,3.2518,28610.0],["2004-09-27",3.2424,3.2499,3.2234,3.2442,128746.0],["2004-09-28",3.2461,3.3011,3.2461,3.2935,81539.0],["2004-09-29",3.3087,3.322,3.2916,3.322,143051.0],["2004-09-30",3.3087,3.3846,3.2973,3.3523,133514.0],["2004-10-01",3.3656,3.413,3.3637,3.3959,129700.0],["2004-10-04",3.3959,3.4358,3.3865,3.432,92983.0],["2004-10-05",3.4414,3.5628,3.4414,3.4964,329018.0],["2004-10-06",3.5078,3.6557,3.4642,3.6557,236034.0],["2004-10-07",3.669,3.6804,3.5685,3.5704,213146.0],["2004-10-08",3.5514,3.6102,3.5325,3.5325,102043.0],["2004-10-11",3.5362,3.5647,3.5325,3.5571,79155.0],["2004-10-12",3.5457,3.6709,3.5362,3.6633,79155.0],["2004-10-13",3.6633,3.6879,3.5742,3.5761,122070.0],["2004-10-14",3.5457,3.5742,3.5268,3.5287,67711.0],["2004-10-15",3.5268,3.6936,3.5268,3.6785,165939.0],["2004-10-18",3.669,3.7353,3.6273,3.6936,102043.0],["2004-10-19",3.6879,3.7069,3.5893,3.5893,73910.0],["2004-10-20",3.5742,3.65,3.5647,3.6367,108242.0],["2004-10-21",3.65,3.6841,3.6178,3.6804,125885.0],["2004-10-22",3.6804,3.6974,3.5552,3.5571,172138.0],["2004-10-25",3.5457,3.5742,3.5078,3.5362,126362.0],["2004-10-26",3.5457,3.5742,3.5192,3.5552,162601.0],["2004-10-27",3.5647,3.5931,3.5306,3.5457,193119.0],["2004-10-28",3.5362,3.5647,3.4888,3.5021,82016.0],["2004-10-29",3.4964,3.5059,3.4301,3.432,117302.0],["2004-11-01",3.432,3.4794,3.3865,3.4794,118732.0],["2004-11-02",3.4699,3.5362,3.4149,3.4168,142574.0],["2004-11-03",3.4414,3.5192,3.4414,3.4926,149727.0],["2004-11-04",3.4794,3.5344,3.4756,3.5344,92506.0],["2004-11-05",3.5154,3.5495,3.4699,3.54,89169.0],["2004-11-08",3.54,3.54,3.4907,3.4926,75340.0],["2004-11-09",3.4983,3.6045,3.4983,3.6007,196934.0],["2004-11-10",3.5931,3.5931,3.5173,3.5533,158787.0],["2004-11-11",3.5742,3.6405,3.5628,3.6367,144005.0],["2004-11-12",3.6424,3.6424,3.6216,3.6273,82016.0],["2004-11-15",3.6405,3.6879,3.6178,3.6879,117779.0],["2004-11-16",3.6974,3.7183,3.6405,3.65,193119.0],["2004-11-17",3.669,3.7353,3.6595,3.7145,119686.0],["2004-11-18",3.7259,3.7448,3.6785,3.7448,190735.0],["2004-11-19",3.7448,3.7733,3.7088,3.7315,110626.0],["2004-11-22",3.7164,3.8491,3.7164,3.8491,93937.0],["2004-11-23",3.8396,3.8851,3.7979,3.8851,104427.0],["2004-11-24",3.8965,3.9629,3.8965,3.9155,101566.0],["2004-11-26",3.9155,3.9268,3.9155,3.9212,23842.0],["2004-11-29",3.9344,4.016,3.9117,4.0103,127316.0],["2004-11-30",4.0198,4.0861,4.0198,4.0577,103474.0],["2004-12-01",4.0577,4.1601,4.052,4.1108,218868.0],["2004-12-02",4.1051,4.1392,4.1051,4.107,123024.0],["2004-12-03",4.1051,4.1051,4.0577,4.0672,87738.0],["2004-12-06",4.0482,4.0975,4.0103,4.0103,128746.0],["2004-12-07",4.0103,4.0198,3.8681,3.8681,151634.0],["2004-12-08",3.87,3.9212,3.8415,3.9193,99659.0],["2004-12-09",3.887,3.9515,3.8301,3.9401,107765.0],["2004-12-10",3.9401,3.9818,3.925,3.9818,60081.0],["2004-12-13",3.9837,4.0368,3.9477,4.0368,80109.0],["2004-12-14",4.0368,4.0577,4.0103,4.0577,138283.0],["2004-12-15",4.0766,4.2283,4.0691,4.2094,198841.0],["2004-12-16",4.2757,4.3705,4.1601,4.2871,645161.0],["2004-12-17",4.289,4.3269,4.2776,4.289,157833.0],["2004-12-20",4.2909,4.3137,4.2473,4.2473,82970.0],["2004-12-21",4.2568,4.2852,4.2151,4.2568,110626.0],["2004-12-22",4.2587,4.3023,4.234,4.2852,89169.0],["2004-12-23",4.2852,4.3326,4.2852,4.308,70095.0],["2004-12-27",4.3231,4.3307,4.1999,4.2207,106335.0],["2004-12-28",4.2378,4.3535,4.2207,4.3535,52929.0],["2004-12-29",4.3535,4.4388,4.3288,4.3895,113487.0],["2004-12-30",4.399,4.4236,4.3611,4.3611,108719.0],["2004-12-31",4.3705,4.38,4.2776,4.2833,86308.0],["2005-01-03",4.2435,4.2644,4.1032,4.1297,196934.0],["2005-01-04",4.1288,4.1629,4.0377,4.0453,138283.0],["2005-01-05",4.0529,4.0908,4.0092,4.0092,145435.0],["2005-01-06",4.0244,4.0946,3.9959,4.0775,124931.0],["2005-01-07",4.0908,4.0908,3.9295,3.9295,250340.0],["2005-01-10",3.939,4.0358,3.9295,4.0149,161648.0],["2005-01-11",4.013,4.051,3.9959,4.0453,175476.0],["2005-01-12",4.0453,4.051,3.9674,4.0358,157833.0],["2005-01-13",4.0149,4.0415,4.0054,4.0282,147343.0],["2005-01-14",4.0339,4.1003,4.0263,4.0889,124931.0],["2005-01-18",4.0889,4.1193,4.0851,4.1098,144005.0],["2005-01-19",4.1136,4.1288,4.0813,4.0832,208378.0],["2005-01-20",4.0718,4.1003,4.0528,4.0604,229359.0],["2005-01-21",4.0623,4.0623,3.9598,3.9636,221252.0],["2005-01-24",3.9446,3.9921,3.882,3.9162,323296.0],["2005-01-25",3.9162,4.0016,3.9162,3.9465,138760.0],["2005-01-26",3.9484,4.0396,3.9484,4.0377,118732.0],["2005-01-27",4.0339,4.1383,4.0339,4.0718,144482.0],["2005-01-28",4.0623,4.0623,3.9484,4.0168,146866.0],["2005-01-31",4.0244,4.1326,4.0244,4.1326,188351.0],["2005-02-01",4.0813,4.1648,4.0756,4.1345,154495.0],["2005-02-02",4.1231,4.1231,3.9579,4.0168,301838.0],["2005-02-03",4.0244,4.0301,3.9162,3.92,218391.0],["2005-02-04",3.901,3.9181,3.8307,3.8535,463486.0],["2005-02-07",3.8725,4.0035,3.8668,4.0016,167847.0],["2005-02-08",4.0054,4.0813,3.9902,4.0623,118732.0],["2005-02-09",4.0718,4.0813,3.9902,4.0168,176907.0],["2005-02-10",4.0092,4.0149,3.9674,3.9902,85354.0],["2005-02-11",3.9902,4.1573,3.9769,4.1364,176907.0],["2005-02-14",4.1478,4.2142,4.1402,4.1762,106335.0],["2005-02-15",4.1762,4.2142,4.1383,4.1724,153542.0],["2005-02-16",4.1762,4.2674,4.1724,4.2522,255108.0],["2005-02-17",4.2237,4.2863,4.2142,4.2522,167847.0],["2005-02-18",4.2712,4.2712,4.2028,4.218,172615.0],["2005-02-22",4.1952,4.2142,4.1573,4.1762,264168.0],["2005-02-23",4.1857,4.2598,4.1573,4.1762,151157.0],["2005-02-24",4.1857,4.2256,4.1288,4.2237,124931.0],["2005-02-25",4.2256,4.2901,4.218,4.2901,92506.0],["2005-02-28",4.2901,4.3129,4.1686,4.2958,195503.0],["2005-03-01",4.2806,4.292,4.1762,4.2237,177860.0],["2005-03-02",4.2142,4.2901,4.2142,4.2294,99659.0],["2005-03-03",4.2294,4.2427,4.1914,4.2142,141621.0],["2005-03-04",4.2237,4.2901,4.2066,4.2749,92983.0],["2005-03-07",4.2617,4.2712,4.1857,4.1857,77724.0],["2005-03-08",4.1762,4.1895,4.144,4.1611,113487.0],["2005-03-09",4.1573,4.1667,4.1003,4.1288,102997.0],["2005-03-10",4.1193,4.1762,4.0832,4.0889,70095.0],["2005-03-11",4.1003,4.1136,4.0718,4.1098,73433.0],["2005-03-14",4.1003,4.1345,4.0623,4.1231,106335.0],["2005-03-15",4.1288,4.163,4.0737,4.0737,78678.0],["2005-03-16",4.0661,4.125,4.0661,4.0927,77724.0],["2005-03-17",4.1003,4.1174,4.0813,4.1041,55313.0],["2005-03-18",4.1288,4.1288,3.9864,3.9864,347614.0],["2005-03-21",3.9674,3.9864,3.9333,3.9864,81062.0],["2005-03-22",3.9959,4.0491,3.9769,3.9788,87261.0],["2005-03-23",3.9712,3.975,3.9276,3.9276,81062.0],["2005-03-24",3.92,3.9959,3.92,3.9446,87738.0],["2005-03-28",3.9295,3.939,3.8972,3.8991,49591.0],["2005-03-29",3.901,3.9276,3.8251,3.8383,185013.0],["2005-03-30",3.8459,3.92,3.8459,3.901,142097.0],["2005-03-31",3.9105,3.9124,3.7833,3.8156,191212.0],["2005-04-01",3.8251,3.8535,3.7206,3.7206,125885.0],["2005-04-04",3.7206,3.7396,3.6352,3.7188,172615.0],["2005-04-05",3.7301,3.8213,3.7301,3.8213,131607.0],["2005-04-06",3.8345,3.901,3.8156,3.844,127792.0],["2005-04-07",3.844,3.92,3.8251,3.8953,67234.0],["2005-04-08",3.901,3.9105,3.7852,3.7966,324249.0],["2005-04-11",3.8042,3.8042,3.7206,3.7263,97752.0],["2005-04-12",3.7282,3.7776,3.6561,3.7776,84877.0],["2005-04-13",3.7871,3.7947,3.6637,3.6713,100613.0],["2005-04-14",3.6789,3.6827,3.5726,3.5726,114918.0],["2005-04-15",3.5745,3.5878,3.5308,3.5441,188351.0],["2005-04-18",3.5403,3.5783,3.5213,3.5669,85354.0],["2005-04-19",3.5783,3.6068,3.5688,3.6049,82970.0],["2005-04-20",3.6162,3.6257,3.5783,3.62,208378.0],["2005-04-21",3.6352,3.6941,3.5783,3.6827,218391.0],["2005-04-22",3.6827,3.6827,3.5935,3.6162,102997.0],["2005-04-25",3.6257,3.6428,3.5973,3.6352,110626.0],["2005-04-26",3.6257,3.6485,3.5669,3.5783,130177.0],["2005-04-27",3.5688,3.6068,3.5536,3.584,99659.0],["2005-04-28",3.5783,3.6068,3.5707,3.5783,105858.0],["2005-04-29",3.5859,3.6143,3.5536,3.603,86308.0],["2005-05-02",3.6162,3.6466,3.6162,3.6333,83923.0],["2005-05-03",3.6333,3.6637,3.6162,3.6181,98228.0],["2005-05-04",3.6068,3.6827,3.6049,3.6675,68665.0],["2005-05-05",3.6599,3.696,3.62,3.6504,86784.0],["2005-05-06",3.6599,3.6637,3.5916,3.5935,98228.0],["2005-05-09",3.5973,3.6561,3.5916,3.6542,61512.0],["2005-05-10",3.6447,3.6618,3.5498,3.5745,183582.0],["2005-05-11",3.5688,3.6257,3.5612,3.5916,133038.0],["2005-05-12",3.5973,3.6276,3.5574,3.5574,131607.0],["2005-05-13",3.565,3.5954,3.4777,3.4777,87261.0],["2005-05-16",3.4834,3.6257,3.4834,3.6257,71049.0],["2005-05-17",3.5878,3.6732,3.5878,3.6637,61035.0],["2005-05-18",3.6827,3.8706,3.6827,3.8592,231743.0],["2005-05-19",3.8592,3.8706,3.8251,3.8687,109196.0],["2005-05-20",3.8763,3.8763,3.8345,3.8497,90122.0],["2005-05-23",3.8421,3.9067,3.8421,3.8858,70095.0],["2005-05-24",3.8668,3.8877,3.8459,3.882,52452.0],["2005-05-25",3.8725,3.8725,3.7871,3.7871,72956.0],["2005-05-26",3.7966,3.8725,3.7966,3.8725,37670.0],["2005-05-27",3.8725,3.92,3.8687,3.92,103474.0],["2005-05-31",3.939,4.0225,3.939,4.0054,154495.0],["2005-06-01",4.0434,4.1554,4.0206,4.1003,402451.0],["2005-06-02",4.1003,4.1383,4.1003,4.1174,133514.0],["2005-06-03",4.1003,4.1117,4.0623,4.0623,88215.0],["2005-06-06",4.0623,4.1098,4.0623,4.0984,139236.0],["2005-06-07",4.1098,4.1952,4.1098,4.1573,404835.0],["2005-06-08",4.1478,4.1497,4.1326,4.1383,66280.0],["2005-06-09",4.1383,4.1762,4.1383,4.1648,80109.0],["2005-06-10",4.1705,4.1762,4.1573,4.1648,54359.0],["2005-06-13",4.1762,4.2009,4.1667,4.2009,164509.0],["2005-06-14",4.2047,4.2161,4.1876,4.2161,276566.0],["2005-06-15",4.2161,4.2237,4.1781,4.1952,661373.0],["2005-06-16",4.1952,4.2237,4.1952,4.2237,54836.0],["2005-06-17",4.2237,4.2427,4.1762,4.2142,794411.0],["2005-06-20",4.2142,4.2237,4.1895,4.2047,45776.0],["2005-06-21",4.1857,4.2104,4.1762,4.2104,190735.0],["2005-06-22",4.2142,4.2427,4.1895,4.2408,260353.0],["2005-06-23",4.2408,4.2712,4.2066,4.2256,341892.0],["2005-06-24",4.2389,4.2806,4.1743,4.2806,751019.0],["2005-06-27",4.2617,4.3338,4.2579,4.3186,101089.0],["2005-06-28",4.3091,4.4705,4.3091,4.4705,164032.0],["2005-06-29",4.48,4.4895,4.404,4.4534,223637.0],["2005-06-30",4.461,4.5065,4.442,4.4439,214100.0],["2005-07-01",4.461,4.5046,4.461,4.5027,80109.0],["2005-07-05",4.5027,4.5749,4.4989,4.5749,384331.0],["2005-07-06",4.5777,4.5777,4.5131,4.5131,108242.0],["2005-07-07",4.5036,4.5302,4.4409,4.5226,159264.0],["2005-07-08",4.5131,4.5701,4.4789,4.5606,180721.0],["2005-07-11",4.5606,4.6062,4.5511,4.5891,187874.0],["2005-07-12",4.5701,4.6062,4.5568,4.5758,119686.0],["2005-07-13",4.5606,4.5701,4.5169,4.5264,88692.0],["2005-07-14",4.5321,4.5416,4.4846,4.4846,128746.0],["2005-07-15",4.4846,4.5112,4.4561,4.4732,69141.0],["2005-07-18",4.4751,4.5226,4.4561,4.4865,113010.0],["2005-07-19",4.5036,4.5511,4.4998,4.5511,59128.0],["2005-07-20",4.5416,4.6765,4.5321,4.6765,130177.0],["2005-07-21",4.6708,4.6708,4.534,4.5359,196457.0],["2005-07-22",4.5264,4.7145,4.5264,4.7145,205040.0],["2005-07-25",4.7145,4.7145,4.6176,4.6366,119209.0],["2005-07-26",4.6461,4.6841,4.6176,4.6803,145912.0],["2005-07-27",4.6803,4.6917,4.6366,4.6746,87261.0],["2005-07-28",4.6841,4.7431,4.6746,4.7431,95844.0],["2005-07-29",4.7507,4.7659,4.6746,4.7127,110626.0],["2005-08-01",4.6974,4.7868,4.6974,4.7507,136375.0],["2005-08-02",4.7602,4.8286,4.7602,4.8191,267029.0],["2005-08-03",4.7982,4.8191,4.7164,4.7164,157356.0],["2005-08-04",4.7088,4.7412,4.6499,4.6556,117779.0],["2005-08-05",4.6499,4.6518,4.5986,4.6518,126839.0],["2005-08-08",4.6556,4.6822,4.6176,4.6366,101566.0],["2005-08-09",4.6556,4.686,4.6176,4.6195,102520.0],["2005-08-10",4.6366,4.6841,4.5226,4.6062,265121.0],["2005-08-11",4.6043,4.6366,4.5872,4.6328,67711.0],["2005-08-12",4.6366,4.6366,4.5188,4.5511,101566.0],["2005-08-15",4.5511,4.5891,4.5188,4.5891,99659.0],["2005-08-16",4.5796,4.5796,4.4618,4.4637,117302.0],["2005-08-17",4.4561,4.5169,4.4466,4.477,109673.0],["2005-08-18",4.4561,4.4637,4.42,4.4276,84877.0],["2005-08-19",4.4295,4.4409,4.4086,4.4124,106335.0],["2005-08-22",4.4181,4.4447,4.3991,4.4333,110149.0],["2005-08-23",4.4314,4.4333,4.3801,4.4067,97752.0],["2005-08-24",4.3991,4.4846,4.3896,4.4561,59605.0],["2005-08-25",4.4656,4.4979,4.4561,4.4694,57697.0],["2005-08-26",4.4561,4.4637,4.4124,4.4276,124931.0],["2005-08-29",4.4181,4.5606,4.4086,4.5378,143528.0],["2005-08-30",4.5416,4.553,4.4276,4.4713,92506.0],["2005-08-31",4.4713,4.5701,4.4162,4.5701,130177.0],["2005-09-01",4.5701,4.6005,4.5416,4.5777,145912.0],["2005-09-02",4.5701,4.5872,4.5321,4.5378,45300.0],["2005-09-06",4.5226,4.5796,4.5207,4.5796,89169.0],["2005-09-07",4.5701,4.6499,4.5454,4.6499,81062.0],["2005-09-08",4.6423,4.6423,4.572,4.5891,101566.0],["2005-09-09",4.5986,4.7164,4.5606,4.7088,183582.0],["2005-09-12",4.7221,4.8248,4.6936,4.8115,216007.0],["2005-09-13",4.821,4.821,4.7412,4.7716,190735.0],["2005-09-14",4.7811,4.7849,4.6594,4.6594,149727.0],["2005-09-15",4.6936,4.7278,4.6556,4.6898,114918.0],["2005-09-16",4.7031,4.7811,4.6746,4.7811,509739.0],["2005-09-19",4.7697,4.7716,4.6689,4.6689,107765.0],["2005-09-20",4.6746,4.6746,4.4827,4.4846,153065.0],["2005-09-21",4.4751,4.4751,4.3554,4.3573,191689.0],["2005-09-22",4.3231,4.4181,4.2775,4.4029,209332.0],["2005-09-23",4.3991,4.4067,4.3592,4.3706,250340.0],["2005-09-26",4.3896,4.3991,4.3326,4.3592,258923.0],["2005-09-27",4.3592,4.3953,4.3041,4.3763,131130.0],["2005-09-28",4.3801,4.3877,4.2946,4.2946,106335.0],["2005-09-29",4.3041,4.3649,4.2946,4.3649,116348.0],["2005-09-30",4.3573,4.4257,4.3573,4.4086,229836.0],["2005-10-03",4.4086,4.4485,4.3877,4.3896,244617.0],["2005-10-04",4.3991,4.4846,4.363,4.3706,205994.0],["2005-10-05",4.3611,4.3706,4.1578,4.1578,346661.0],["2005-10-06",4.1521,4.2224,4.1179,4.1711,862122.0],["2005-10-07",4.1806,4.2186,4.1616,4.211,146389.0],["2005-10-10",4.2129,4.2243,4.1806,4.1882,71526.0],["2005-10-11",4.1996,4.2072,4.1521,4.154,127792.0],["2005-10-12",4.1521,4.1521,4.0514,4.0761,190735.0],["2005-10-13",4.059,4.0609,3.9963,4.0609,102043.0],["2005-10-14",4.0761,4.1008,4.0077,4.1008,131130.0],["2005-10-17",4.1008,4.1616,4.059,4.1616,147343.0],["2005-10-18",4.1711,4.1711,4.1046,4.1255,131607.0],["2005-10-19",4.1198,4.2566,4.097,4.2414,157356.0],["2005-10-20",4.2452,4.2528,4.1521,4.173,109196.0],["2005-10-21",4.173,4.2148,4.173,4.1825,110626.0],["2005-10-24",4.1996,4.2547,4.1996,4.249,152588.0],["2005-10-25",4.249,4.249,4.1692,4.2072,100613.0],["2005-10-26",4.1996,4.2395,4.1673,4.1958,134468.0],["2005-10-27",4.1901,4.1901,4.1046,4.1046,113487.0],["2005-10-28",4.1236,4.1559,4.1046,4.1331,98705.0],["2005-10-31",4.1426,4.2376,4.1426,4.2129,209808.0],["2005-11-01",4.1996,4.2338,4.1711,4.1749,86784.0],["2005-11-02",4.1901,4.2433,4.1806,4.2433,151634.0],["2005-11-03",4.2566,4.3212,4.2547,4.2661,175476.0],["2005-11-04",4.2566,4.2889,4.2566,4.2794,91076.0],["2005-11-07",4.2908,4.3345,4.287,4.3345,138283.0],["2005-11-08",4.3269,4.3269,4.2775,4.2775,295639.0],["2005-11-09",4.2851,4.325,4.2566,4.2794,154018.0],["2005-11-10",4.2794,4.3212,4.2148,4.306,230312.0],["2005-11-11",4.2908,4.3516,4.2908,4.3497,125408.0],["2005-11-14",4.3554,4.3554,4.2053,4.2148,221252.0],["2005-11-15",4.2205,4.2547,4.1996,4.2015,213146.0],["2005-11-16",4.2015,4.2015,4.1559,4.1692,163555.0],["2005-11-17",4.1806,4.2281,4.1711,4.2281,117779.0],["2005-11-18",4.2471,4.2946,4.2224,4.2946,97275.0],["2005-11-21",4.2908,4.3687,4.2661,4.363,98705.0],["2005-11-22",4.3554,4.4523,4.3516,4.4466,160694.0],["2005-11-23",4.4466,4.4846,4.4428,4.458,108242.0],["2005-11-25",4.4466,4.5017,4.4352,4.496,10967.0],["2005-11-28",4.4751,4.4751,4.3497,4.3497,107765.0],["2005-11-29",4.3611,4.3953,4.3136,4.3155,102997.0],["2005-11-30",4.3041,4.3573,4.3041,4.3383,91076.0],["2005-12-01",4.3516,4.5701,4.3516,4.5701,156403.0],["2005-12-02",4.5701,4.5872,4.4922,4.5511,87261.0],["2005-12-05",4.5416,4.5454,4.4523,4.458,98228.0],["2005-12-06",4.4656,4.5891,4.4656,4.5017,154495.0],["2005-12-07",4.5036,4.5131,4.4276,4.4732,198841.0],["2005-12-08",4.4732,4.5454,4.458,4.4884,97752.0],["2005-12-09",4.4941,4.6062,4.4941,4.5891,106335.0],["2005-12-12",4.5701,4.6746,4.5701,4.6746,77724.0],["2005-12-13",4.6651,4.7659,4.6651,4.7564,155449.0],["2005-12-14",4.7507,4.8267,4.7412,4.8077,127316.0],["2005-12-15",4.8039,4.8039,4.6974,4.7127,159740.0],["2005-12-16",4.7221,4.7754,4.6841,4.686,673294.0],["2005-12-19",4.6841,4.6974,4.4561,4.4713,201702.0],["2005-12-20",4.4751,4.5701,4.4542,4.5397,156879.0],["2005-12-21",4.5511,4.6005,4.5454,4.5739,76771.0],["2005-12-22",4.8457,5.2162,4.8001,4.8039,2136707.0],["2005-12-23",4.8077,5.0433,4.8077,5.0205,682354.0],["2005-12-27",5.0357,5.0927,4.9255,4.9597,696659.0],["2005-12-28",4.9692,5.0452,4.9502,5.03,409126.0],["2005-12-29",5.0357,5.1079,5.0205,5.0281,252247.0],["2005-12-30",5.0281,5.0281,4.9179,4.9179,422478.0],["2006-01-03",4.8837,4.973,4.8666,4.9464,327587.0],["2006-01-04",4.9483,4.9844,4.9293,4.9483,373840.0],["2006-01-05",4.9388,4.9597,4.9197,4.9197,285625.0],["2006-01-06",4.9216,4.9597,4.8436,4.9388,288010.0],["2006-01-09",4.954,4.9711,4.9293,4.9521,235081.0],["2006-01-10",4.954,4.9616,4.9007,4.9426,213146.0],["2006-01-11",4.9426,4.9483,4.796,4.8874,284672.0],["2006-01-12",4.8817,4.9083,4.796,4.8341,153542.0],["2006-01-13",4.8436,4.855,4.8132,4.8436,110626.0],["2006-01-17",4.8341,4.855,4.7637,4.7751,175953.0],["2006-01-18",4.758,4.8436,4.758,4.8303,156879.0],["2006-01-19",4.8436,4.8722,4.817,4.8322,199795.0],["2006-01-20",4.8322,4.8322,4.7389,4.7389,305653.0],["2006-01-23",4.7294,4.8094,4.7104,4.758,179768.0],["2006-01-24",4.777,4.8379,4.7256,4.8379,173569.0],["2006-01-25",4.8417,4.8569,4.7389,4.777,159264.0],["2006-01-26",4.7884,4.8417,4.7675,4.8417,178337.0],["2006-01-27",4.8341,4.8988,4.8055,4.8817,195980.0],["2006-01-30",4.8817,4.8817,4.8113,4.8227,272751.0],["2006-01-31",4.8151,4.8436,4.7979,4.8036,188828.0],["2006-02-01",4.8036,4.8703,4.796,4.8265,190735.0],["2006-02-02",4.8189,4.8208,4.7085,4.7161,378132.0],["2006-02-03",4.7085,4.7484,4.7047,4.7047,217438.0],["2006-02-06",4.6914,4.7237,4.6742,4.7066,633240.0],["2006-02-07",4.6952,4.7275,4.6761,4.6837,301361.0],["2006-02-08",4.6971,4.7161,4.6856,4.6971,251293.0],["2006-02-09",4.7066,4.7199,4.6856,4.7066,387669.0],["2006-02-10",4.6914,4.8055,4.6914,4.7998,1177311.0],["2006-02-13",4.7998,5.0225,4.7922,4.9464,967026.0],["2006-02-14",4.9673,4.9844,4.9483,4.9578,469685.0],["2006-02-15",4.9578,4.9959,4.9235,4.9902,327587.0],["2006-02-16",4.9959,5.2585,4.9959,5.2338,479221.0],["2006-02-17",5.0511,5.4526,5.0511,5.4279,618458.0],["2006-02-21",5.4089,5.5307,5.367,5.4698,735760.0],["2006-02-22",5.4717,5.5973,5.4393,5.5059,395775.0],["2006-02-23",5.4869,5.7115,5.4336,5.4888,526428.0],["2006-02-24",5.4717,5.6201,5.4602,5.6144,339985.0],["2006-02-27",5.6334,5.7552,5.5668,5.6715,626087.0],["2006-02-28",5.6525,5.662,5.5954,5.5992,420094.0],["2006-03-01",5.5859,5.8923,5.5402,5.5839,395298.0],["2006-03-02",5.6525,5.8866,5.5859,5.8618,917435.0],["2006-03-03",5.8523,6.0845,5.7952,5.9341,658512.0],["2006-03-06",5.7533,5.957,5.7533,5.8599,415325.0],["2006-03-07",5.8428,5.9246,5.8047,5.8751,352383.0],["2006-03-08",5.8675,5.8961,5.839,5.858,403404.0],["2006-03-09",5.839,5.8923,5.7667,5.7895,254154.0],["2006-03-10",5.7857,5.8904,5.7686,5.8751,206947.0],["2006-03-13",5.8808,5.9265,5.8561,5.8618,419140.0],["2006-03-14",5.8999,5.9246,5.8637,5.8923,343800.0],["2006-03-15",5.8999,5.9551,5.8675,5.9437,331879.0],["2006-03-16",5.957,5.957,5.9018,5.9417,263214.0],["2006-03-17",5.9417,6.0788,5.917,6.0731,1098156.0],["2006-03-20",6.0674,6.1473,6.0293,6.094,477791.0],["2006-03-21",6.0902,6.1226,5.9703,5.9741,310898.0],["2006-03-22",5.9741,6.016,5.9494,6.0141,349045.0],["2006-03-23",6.0046,6.0046,5.9303,5.9912,159740.0],["2006-03-24",5.995,6.0483,5.9722,6.0483,184536.0],["2006-03-27",6.0141,6.0693,6.0122,6.0597,137806.0],["2006-03-28",6.0578,6.1283,5.9741,5.9893,224113.0],["2006-03-29",5.8085,6.1606,5.8085,6.1206,292778.0],["2006-03-30",6.1283,6.1283,6.0141,6.0807,150204.0],["2006-03-31",6.0845,6.0845,6.0046,6.0312,212193.0],["2006-04-03",6.0445,6.0902,5.9912,6.0388,352383.0],["2006-04-04",6.0046,6.1663,6.0046,6.1283,323296.0],["2006-04-05",6.1473,6.2044,6.1092,6.1568,251770.0],["2006-04-06",6.1473,6.212,6.0902,6.1739,195980.0],["2006-04-07",6.1949,6.2234,6.0693,6.0712,306606.0],["2006-04-10",6.0712,6.1092,6.0616,6.0902,167370.0],["2006-04-11",6.0902,6.0978,5.9893,6.0103,222206.0],["2006-04-12",6.0046,6.0997,6.0007,6.0978,179291.0],["2006-04-13",6.0978,6.2291,6.0807,6.2025,144005.0],["2006-04-17",6.2044,6.2425,6.1911,6.2006,498295.0],["2006-04-18",6.1854,6.5641,6.1796,6.5527,582695.0],["2006-04-19",6.5527,6.6022,6.5089,6.5374,276089.0],["2006-04-20",6.5413,6.5413,6.4347,6.4746,174046.0],["2006-04-21",6.5374,6.5374,6.448,6.4803,352859.0],["2006-04-24",6.4842,6.4842,6.4118,6.4137,257492.0],["2006-04-25",6.3947,6.3947,6.3053,6.3452,270367.0],["2006-04-26",6.3281,6.4118,6.3281,6.3414,230312.0],["2006-04-27",6.3186,6.3947,6.2672,6.3072,331402.0],["2006-04-28",6.2805,6.3186,6.1777,6.2425,230789.0],["2006-05-01",6.2424,6.4328,6.2424,6.3566,279903.0],["2006-05-02",6.3662,6.4347,6.3376,6.4328,191212.0],["2006-05-03",6.4423,6.7354,6.4404,6.6764,401974.0],["2006-05-04",6.6802,6.7392,6.6269,6.7087,212193.0],["2006-05-05",6.7278,6.7487,6.5584,6.566,202656.0],["2006-05-08",6.547,6.6117,6.5279,6.5565,198364.0],["2006-05-09",6.547,6.5508,6.5184,6.5413,106812.0],["2006-05-10",6.5413,6.547,6.4556,6.4956,220299.0],["2006-05-11",6.4746,6.5089,6.2805,6.2843,367641.0],["2006-05-12",6.271,6.271,6.0674,6.1168,439167.0],["2006-05-15",6.0997,6.1302,5.9646,6.0122,347137.0],["2006-05-16",5.995,6.0616,5.995,6.0369,132561.0],["2006-05-17",6.0046,6.0103,5.8694,5.9056,355721.0],["2006-05-18",5.9151,5.9741,5.9056,5.9056,161648.0],["2006-05-19",5.9075,5.9589,5.8066,5.9227,246048.0],["2006-05-22",5.8999,5.9208,5.7819,5.8656,215530.0],["2006-05-23",5.8656,5.8999,5.7514,5.7609,177383.0],["2006-05-24",5.7476,5.7476,5.5383,5.6201,404358.0],["2006-05-25",5.6334,5.7724,5.6334,5.7667,267029.0],["2006-05-26",5.7952,5.8713,5.7857,5.8542,154495.0],["2006-05-30",5.8694,5.8694,5.721,5.721,328541.0],["2006-05-31",5.7286,5.8713,5.7286,5.8333,393391.0],["2006-06-01",5.8333,6.0788,5.8333,6.075,369072.0],["2006-06-02",6.1663,6.8267,6.1663,6.5279,1164913.0],["2006-06-05",6.5279,6.566,6.4328,6.467,1031399.0],["2006-06-06",6.4803,6.5165,6.3928,6.4575,598431.0],["2006-06-07",6.4708,6.6707,6.4023,6.4042,494957.0],["2006-06-08",6.4042,6.4099,6.1549,6.2805,538349.0],["2006-06-09",6.2824,6.3034,6.1473,6.1682,370502.0],["2006-06-12",6.1663,6.1663,6.0141,6.0236,398159.0],["2006-06-13",5.995,6.1187,5.7267,5.7286,631809.0],["2006-06-14",5.6905,5.7857,5.603,5.6506,538826.0],["2006-06-15",5.6715,5.8047,5.6639,5.7724,1200199.0],["2006-06-16",5.7571,5.9475,5.7381,5.8333,2107620.0],["2006-06-19",5.7952,5.8047,5.4812,5.5211,881672.0],["2006-06-20",5.5383,5.6068,5.4888,5.4907,573635.0],["2006-06-21",5.5326,5.6011,5.523,5.5592,733852.0],["2006-06-22",5.5763,5.5897,5.4907,5.5573,475407.0],["2006-06-23",5.5763,5.5763,5.485,5.4964,435352.0],["2006-06-26",5.5097,5.5649,5.485,5.5364,395298.0],["2006-06-27",5.5478,5.5573,5.2947,5.2985,617981.0],["2006-06-28",5.3004,5.3023,5.171,5.2281,513077.0],["2006-06-29",5.2433,5.3004,5.1291,5.2261,964165.0],["2006-06-30",5.2281,5.3955,5.1862,5.3955,2008438.0],["2006-07-03",5.4146,5.4241,5.2909,5.3784,557423.0],["2006-07-05",5.3746,5.5042,5.346,5.4851,741005.0],["2006-07-06",5.4966,5.5213,5.3765,5.4184,329018.0],["2006-07-07",5.4184,5.5271,5.4051,5.4585,689507.0],["2006-07-10",5.4661,5.5328,5.3841,5.3841,452518.0],["2006-07-11",5.3651,5.428,5.285,5.428,449181.0],["2006-07-12",5.4222,5.4851,5.4127,5.4394,460148.0],["2006-07-13",5.4318,5.4318,5.325,5.3269,451565.0],["2006-07-14",5.3079,5.3079,5.2336,5.2984,476360.0],["2006-07-17",5.2888,5.3346,5.2317,5.2488,349522.0],["2006-07-18",5.2545,5.2793,5.1459,5.1897,363827.0],["2006-07-19",5.1935,5.529,5.1935,5.529,798702.0],["2006-07-20",5.5366,5.5995,5.4832,5.4909,684738.0],["2006-07-21",5.4909,5.5137,5.3841,5.4051,516891.0],["2006-07-24",5.4222,5.6757,5.4184,5.6471,558853.0],["2006-07-25",5.6509,5.7977,5.6509,5.7367,732899.0],["2006-07-26",5.7272,5.8777,5.6033,5.8206,695229.0],["2006-07-27",5.832,5.9025,5.7748,5.8206,440598.0],["2006-07-28",5.832,5.9826,5.832,5.9464,374317.0],["2006-07-31",5.9082,5.9292,5.8263,5.8797,473022.0],["2006-08-01",5.8892,5.8892,5.67,5.6986,711918.0],["2006-08-02",5.6795,5.7805,5.6795,5.7729,726700.0],["2006-08-03",5.7558,5.9559,5.7367,5.9425,411987.0],["2006-08-04",5.9845,6.0397,5.9749,5.9997,548840.0],["2006-08-07",5.9845,6.0417,5.9807,6.0131,399113.0],["2006-08-08",6.0131,6.095,5.9673,6.0417,980377.0],["2006-08-09",6.0702,6.1007,5.8797,5.8911,344276.0],["2006-08-10",5.872,5.9178,5.8015,5.8396,285149.0],["2006-08-11",5.8396,5.8396,5.6891,5.7215,518799.0],["2006-08-14",5.7367,5.9197,5.7348,5.7501,248909.0],["2006-08-15",5.8511,5.8644,5.7939,5.8434,383377.0],["2006-08-16",5.8987,6.0245,5.8987,6.015,320435.0],["2006-08-17",6.0035,6.0798,5.9616,6.0474,266552.0],["2006-08-18",6.0607,6.0683,5.9749,5.9807,403404.0],["2006-08-21",5.9559,5.9673,5.8606,5.8892,358105.0],["2006-08-22",5.8606,5.9025,5.8473,5.8682,509739.0],["2006-08-23",5.8701,5.8777,5.7405,5.7405,225067.0],["2006-08-24",5.7424,5.7424,5.5747,5.649,631809.0],["2006-08-25",5.649,5.7024,5.6243,5.6833,857830.0],["2006-08-28",5.6891,5.8034,5.6605,5.7958,356197.0],["2006-08-29",5.8225,5.8797,5.7786,5.8682,288486.0],["2006-08-30",5.8892,5.9425,5.8396,5.8797,602722.0],["2006-08-31",6.1674,6.3752,6.1636,6.3142,2153873.0],["2006-09-01",6.2704,6.3752,6.2303,6.2361,798702.0],["2006-09-05",6.217,6.3371,6.2037,6.2551,562191.0],["2006-09-06",6.2437,6.2894,6.0455,6.0607,540733.0],["2006-09-07",6.0321,6.1655,6.0035,6.0912,529766.0],["2006-09-08",6.0988,6.156,6.0512,6.0645,326633.0],["2006-09-11",6.055,6.076,5.9464,6.0455,508785.0],["2006-09-12",6.0512,6.1751,6.0073,6.1217,494003.0],["2006-09-13",6.1274,6.1617,6.0645,6.135,386238.0],["2006-09-14",6.1179,6.2856,6.0702,6.2761,782490.0],["2006-09-15",6.318,6.3809,6.2685,6.2951,752926.0],["2006-09-18",6.2951,6.3618,6.278,6.3142,312805.0],["2006-09-19",6.2894,6.3237,6.0817,6.2113,495434.0],["2006-09-20",6.2456,6.5296,6.238,6.4285,926495.0],["2006-09-21",6.4476,6.5219,6.3104,6.3657,376225.0],["2006-09-22",6.6134,6.8269,6.4705,6.5105,1797199.0],["2006-09-25",6.5143,6.6973,6.5143,6.642,925541.0],["2006-09-26",6.6706,6.7926,6.6706,6.7087,912189.0],["2006-09-27",6.7087,6.7888,6.6706,6.6877,938416.0],["2006-09-28",6.6877,6.7659,6.6515,6.6839,722885.0],["2006-09-29",6.6858,6.7125,6.5353,6.5372,416756.0],["2006-10-02",6.5467,6.5486,6.4133,6.419,306129.0],["2006-10-03",6.3847,6.4419,6.2951,6.4076,1306057.0],["2006-10-04",6.3904,6.7182,6.3904,6.6973,1121521.0],["2006-10-05",6.6973,6.8078,6.6725,6.7487,997066.0],["2006-10-06",6.7506,6.7945,6.6744,6.7487,1006126.0],["2006-10-09",6.7506,6.7659,6.6325,6.6782,860214.0],["2006-10-10",6.6801,6.7354,6.6649,6.6706,565052.0],["2006-10-11",6.6706,6.7087,6.541,6.6001,402927.0],["2006-10-12",6.6325,6.8993,6.6325,6.886,484943.0],["2006-10-13",6.9184,6.9374,6.8364,6.8612,297070.0],["2006-10-16",6.8898,6.9679,6.8593,6.8612,370979.0],["2006-10-17",6.8231,6.8536,6.7468,6.8402,232220.0],["2006-10-18",6.8707,6.9184,6.8116,6.8459,273705.0],["2006-10-19",6.8612,6.8917,6.8173,6.8478,290394.0],["2006-10-20",6.8707,6.8707,6.6668,6.6839,320435.0],["2006-10-23",6.6801,6.7678,6.6687,6.7049,317574.0],["2006-10-24",6.7278,7.0384,6.7278,6.966,850201.0],["2006-10-25",6.9946,7.0746,6.8612,6.9469,432968.0],["2006-10-26",6.9755,7.0137,6.9088,6.9755,285625.0],["2006-10-27",6.9679,6.9755,6.7506,6.7678,298023.0],["2006-10-30",6.7583,6.9565,6.7373,6.9069,343800.0],["2006-10-31",6.9069,6.9374,6.865,6.9145,358105.0],["2006-11-01",7.0861,7.0861,6.8802,6.905,507355.0],["2006-11-02",6.8669,6.9603,6.8669,6.9393,598431.0],["2006-11-03",6.9565,7.0899,6.9565,7.0823,546932.0],["2006-11-06",7.0975,7.1757,7.0842,7.1737,382900.0],["2006-11-07",7.1585,7.2729,7.1433,7.2081,343323.0],["2006-11-08",7.189,7.3129,7.1566,7.2786,253677.0],["2006-11-09",7.29,7.29,7.1852,7.2233,347137.0],["2006-11-10",7.2233,7.3796,7.1966,7.3758,302792.0],["2006-11-13",7.3758,7.4482,7.3605,7.3758,188351.0],["2006-11-14",7.3891,7.5625,7.3491,7.5549,264645.0],["2006-11-15",7.5625,7.6369,7.5511,7.5854,418186.0],["2006-11-16",7.614,7.614,7.5378,7.5397,301838.0],["2006-11-17",7.5397,7.5721,7.4711,7.5625,234127.0],["2006-11-20",7.5664,7.5664,7.4749,7.5092,260353.0],["2006-11-21",7.534,7.553,7.4901,7.534,344276.0],["2006-11-22",7.5282,7.5282,7.4558,7.4787,151634.0],["2006-11-24",7.452,7.452,7.3681,7.4139,73910.0],["2006-11-27",7.3758,7.3834,7.1089,7.1718,433445.0],["2006-11-28",7.1776,7.2328,7.0708,7.1337,240326.0],["2006-11-29",7.1661,7.1852,7.0956,7.1528,345230.0],["2006-11-30",7.1318,7.1623,7.088,7.088,398636.0],["2006-12-01",7.067,7.128,6.9565,7.0518,364780.0],["2006-12-04",7.048,7.2805,7.048,7.2081,321865.0],["2006-12-05",7.2233,7.3434,7.2138,7.2957,264168.0],["2006-12-06",7.2805,7.3243,7.25,7.3014,223637.0],["2006-12-07",7.3091,7.3662,7.2481,7.2519,173092.0],["2006-12-08",7.2481,7.3281,7.21,7.2995,117779.0],["2006-12-11",7.2995,7.3624,7.2881,7.3396,258446.0],["2006-12-12",7.3415,7.3986,7.2633,7.2881,224113.0],["2006-12-13",7.3129,7.3434,7.271,7.2938,594616.0],["2006-12-14",7.3186,7.4272,7.29,7.29,256062.0],["2006-12-15",7.2919,7.3281,7.2805,7.2805,414371.0],["2006-12-18",7.29,7.3053,7.0518,7.0518,463486.0],["2006-12-19",7.0041,7.1433,7.0041,7.1299,335693.0],["2006-12-20",7.1375,7.3491,7.1299,7.3243,408649.0],["2006-12-21",7.5435,7.5435,6.4819,7.0518,2692699.0],["2006-12-22",7.0804,7.2519,7.0518,7.2042,908852.0],["2006-12-26",7.1852,7.3167,7.1852,7.2767,801086.0],["2006-12-27",7.2614,7.5054,7.2614,7.4958,650883.0],["2006-12-28",7.4901,7.5282,7.4158,7.492,429630.0],["2006-12-29",7.492,7.5683,7.4005,7.4005,333786.0],["2007-01-03",7.412,7.578,7.2098,7.3624,587463.0],["2007-01-04",7.3414,7.3834,7.2804,7.3052,308037.0],["2007-01-05",7.2689,7.2804,7.0171,7.0362,470638.0],["2007-01-08",7.0247,7.0686,6.9064,7.0362,361919.0],["2007-01-09",7.04,7.0915,6.9102,7.0915,368118.0],["2007-01-10",7.0686,7.1067,7.0018,7.0648,225067.0],["2007-01-11",7.0648,7.2861,7.0648,7.2346,316143.0],["2007-01-12",7.2365,7.2594,7.164,7.1888,175953.0],["2007-01-16",7.2212,7.2765,7.0133,7.0858,310421.0],["2007-01-17",7.0724,7.1239,7.0133,7.04,349522.0],["2007-01-18",7.0457,7.0457,6.8339,6.8396,387669.0],["2007-01-19",6.8415,6.998,6.8206,6.9942,224590.0],["2007-01-22",6.956,6.9656,6.6183,6.6279,329494.0],["2007-01-23",6.6298,6.8988,6.6183,6.8396,262737.0],["2007-01-24",6.935,7.0781,6.8587,7.0381,358582.0],["2007-01-25",6.9637,7.0381,6.7996,6.8187,412464.0],["2007-01-26",6.8187,6.8663,6.7557,6.8206,401974.0],["2007-01-29",6.7919,6.8931,6.75,6.8816,1779556.0],["2007-01-30",6.9064,6.998,6.8683,6.9408,285149.0],["2007-01-31",6.9408,7.0266,6.8892,6.9904,209808.0],["2007-02-01",7.0209,7.1067,7.0152,7.059,141621.0],["2007-02-02",7.0781,7.1029,6.916,6.916,213623.0],["2007-02-05",6.9217,7.0171,6.8931,7.0171,319958.0],["2007-02-06",7.0304,7.1373,7.0209,7.1048,274181.0],["2007-02-07",7.1048,7.1334,6.9694,7.0552,143051.0],["2007-02-08",7.0552,7.059,6.935,6.9446,191212.0],["2007-02-09",6.9541,6.9942,6.7671,6.7996,264168.0],["2007-02-12",6.811,7.0552,6.811,7.0495,370502.0],["2007-02-13",7.0972,7.2899,7.0533,7.2422,448227.0],["2007-02-14",7.2269,7.3452,7.2212,7.2327,364780.0],["2007-02-15",7.2365,7.3338,7.1964,7.2975,272274.0],["2007-02-16",7.2994,7.3815,7.1678,7.3605,346661.0],["2007-02-20",7.3452,7.5513,7.2956,7.5436,374317.0],["2007-02-21",7.5436,7.5723,7.4521,7.5055,211239.0],["2007-02-22",7.5265,7.6982,7.3338,7.4158,357151.0],["2007-02-23",7.4196,7.4196,7.2975,7.3471,252247.0],["2007-02-26",7.3738,7.3929,7.1754,7.3357,326633.0],["2007-02-27",7.2498,7.4616,7.2174,7.3261,704765.0],["2007-02-28",7.3548,7.3548,6.9999,7.0113,694752.0],["2007-03-01",7.0781,7.3204,6.6794,7.1659,1094341.0],["2007-03-02",7.1449,7.2632,7.0133,7.019,800610.0],["2007-03-05",6.9541,7.1315,6.8415,6.8587,800133.0],["2007-03-06",7.04,7.0991,6.9465,7.04,580311.0],["2007-03-07",7.0457,7.059,6.8511,6.8683,531197.0],["2007-03-08",6.9255,6.935,6.7939,6.8683,470161.0],["2007-03-09",6.9255,6.9255,6.7862,6.9026,211239.0],["2007-03-12",6.9026,7.0152,6.8454,6.935,438690.0],["2007-03-13",6.8683,6.9007,6.563,6.6069,489712.0],["2007-03-14",6.6069,6.7767,6.4409,6.75,469208.0],["2007-03-15",6.7614,6.8206,6.7385,6.811,287533.0],["2007-03-16",6.811,6.8644,6.5897,6.5935,689507.0],["2007-03-19",6.6393,6.8835,6.6241,6.8721,347614.0],["2007-03-20",6.8587,6.8587,6.7004,6.7919,377178.0],["2007-03-21",6.8015,7.0266,6.769,6.9427,234604.0],["2007-03-22",6.9827,7.0533,6.9236,7.019,230789.0],["2007-03-23",7.0133,7.1888,7.0018,7.1067,288486.0],["2007-03-26",7.1201,7.1831,7.0514,7.1163,221252.0],["2007-03-27",7.0972,7.1067,6.9904,7.0514,154018.0],["2007-03-28",7.0304,7.0304,6.9179,6.9255,240326.0],["2007-03-29",6.9732,7.0018,6.8148,6.9827,274181.0],["2007-03-30",6.9961,7.0419,6.8988,6.9617,277042.0],["2007-04-02",6.9637,6.9827,6.8587,6.9369,226974.0],["2007-04-03",6.9541,7.1583,6.9408,7.08,144958.0],["2007-04-04",7.0877,7.0877,6.9446,6.9484,123024.0],["2007-04-05",6.9541,7.0457,6.9255,6.9331,115395.0],["2007-04-09",6.9312,6.9312,6.8129,6.8683,167370.0],["2007-04-10",6.8683,6.9236,6.8587,6.9045,96798.0],["2007-04-11",6.916,6.916,6.7442,6.7958,272751.0],["2007-04-12",6.7824,6.7824,6.7004,6.7652,202179.0],["2007-04-13",6.7633,6.9331,6.6985,6.9331,225544.0],["2007-04-16",6.9827,7.1163,6.9446,7.1067,456810.0],["2007-04-17",7.1354,7.143,7.0209,7.0858,375271.0],["2007-04-18",7.0686,7.1106,7.0419,7.0514,107288.0],["2007-04-19",7.0304,7.1544,6.9713,7.0858,299931.0],["2007-04-20",7.1735,7.2117,7.1201,7.1773,218391.0],["2007-04-23",7.164,7.1926,7.0285,7.0495,216961.0],["2007-04-24",7.059,7.0934,6.9789,7.059,229359.0],["2007-04-25",7.1258,7.1258,6.9885,7.0819,431061.0],["2007-04-26",7.0686,7.1029,6.9904,7.0877,164986.0],["2007-04-27",7.0819,7.2212,7.0018,7.0877,311852.0],["2007-04-30",7.0896,7.1544,6.8797,6.8969,507355.0],["2007-05-01",6.8969,6.9808,6.832,6.9274,240803.0],["2007-05-02",6.9274,7.1334,6.8396,7.0877,178337.0],["2007-05-03",7.1544,7.2861,7.1201,7.2231,340462.0],["2007-05-04",7.2498,7.2842,7.1888,7.2727,187874.0],["2007-05-07",7.2823,7.3719,7.2441,7.3376,212669.0],["2007-05-08",7.3261,7.3261,7.1602,7.2212,314236.0],["2007-05-09",7.1926,7.2937,7.0972,7.225,257492.0],["2007-05-10",7.1926,7.1926,6.8912,6.8931,362396.0],["2007-05-11",6.935,7.1697,6.935,7.1506,198841.0],["2007-05-14",7.1354,7.1468,6.9617,7.0686,491142.0],["2007-05-15",7.0495,7.2269,7.0495,7.0896,492573.0],["2007-05-16",7.1067,7.1354,7.0323,7.1239,252247.0],["2007-05-17",7.0972,7.1125,7.0304,7.0972,296116.0],["2007-05-18",7.1048,7.2689,7.0896,7.2174,232697.0],["2007-05-21",7.2174,7.4254,7.2174,7.4063,409603.0],["2007-05-22",7.412,7.4368,7.3624,7.3834,386715.0],["2007-05-23",7.3834,7.4196,7.3452,7.3757,342846.0],["2007-05-24",7.3662,7.473,7.349,7.4044,584126.0],["2007-05-25",7.4311,7.4788,7.3986,7.4616,216484.0],["2007-05-29",7.4788,7.536,7.4463,7.5036,976086.0],["2007-05-30",7.5055,7.8661,7.4635,7.8222,1152515.0],["2007-05-31",7.9653,8.3564,7.7898,8.1847,2650738.0],["2007-06-01",8.1923,8.24,8.032,8.0416,976562.0],["2007-06-04",8.1274,8.1294,8.034,8.1065,588417.0],["2007-06-05",8.1084,8.1084,7.9786,8.0568,891685.0],["2007-06-06",8.032,8.1103,8.0111,8.0931,327587.0],["2007-06-07",8.0702,8.1446,7.9977,8.0931,562191.0],["2007-06-08",8.0988,8.1084,7.992,8.0969,276566.0],["2007-06-11",8.0797,8.0797,7.9367,7.9996,646114.0],["2007-06-12",7.9767,8.1084,7.9023,7.9386,657558.0],["2007-06-13",7.9653,8.137,7.9653,8.0855,352859.0],["2007-06-14",8.074,8.1274,7.9748,8.0244,720978.0],["2007-06-15",8.2038,8.2209,8.0778,8.0969,1091957.0],["2007-06-18",8.1179,8.4327,8.0416,8.1179,691891.0],["2007-06-19",8.1084,8.1465,7.9805,8.0874,439167.0],["2007-06-20",8.0778,8.1427,7.8794,8.0721,1019955.0],["2007-06-21",8.0988,8.1465,8.0416,8.1465,437737.0],["2007-06-22",8.1465,8.1637,8.0244,8.0607,1171589.0],["2007-06-25",8.0511,8.0893,8.013,8.0282,725746.0],["2007-06-26",8.0511,8.0588,8.013,8.0359,349998.0],["2007-06-27",8.013,8.137,8.0034,8.137,548840.0],["2007-06-28",8.1561,8.2133,8.0702,8.0931,508785.0],["2007-06-29",8.1274,8.158,8.0263,8.0282,516415.0],["2007-07-02",8.0607,8.2152,8.0588,8.1637,586033.0],["2007-07-03",8.1637,8.1637,8.0682,8.1007,133514.0],["2007-07-05",8.1198,8.158,8.0625,8.1484,198364.0],["2007-07-06",8.1732,8.2267,8.1408,8.1828,257015.0],["2007-07-09",8.221,8.2974,8.1541,8.2019,291348.0],["2007-07-10",8.1923,8.1923,8.0205,8.0262,349998.0],["2007-07-11",8.0262,8.0835,8.0205,8.0396,491142.0],["2007-07-12",8.0873,8.2439,8.0682,8.2305,245094.0],["2007-07-13",8.2286,8.2286,8.072,8.1408,216961.0],["2007-07-16",8.1408,8.3012,8.135,8.2382,517368.0],["2007-07-17",8.2401,8.4845,8.2382,8.4158,414848.0],["2007-07-18",8.3928,8.4387,8.1121,8.3069,606060.0],["2007-07-19",8.3451,8.3833,8.3031,8.3508,404835.0],["2007-07-20",8.3317,8.3413,7.9441,8.03,887394.0],["2007-07-23",8.0587,8.0778,7.9918,8.0071,341892.0],["2007-07-24",8.0205,8.0377,7.4227,7.4514,736713.0],["2007-07-25",7.5622,7.818,7.5431,7.7187,997543.0],["2007-07-26",7.6385,7.7474,7.5144,7.6385,864029.0],["2007-07-27",7.6538,7.7283,7.5832,7.5832,662327.0],["2007-07-30",7.6099,7.7378,7.5431,7.6691,639915.0],["2007-07-31",7.7646,7.8085,7.6385,7.6691,887871.0],["2007-08-01",7.6404,8.1045,7.545,8.0835,1234531.0],["2007-08-02",8.0988,8.1904,7.925,8.135,722885.0],["2007-08-03",8.1541,8.2477,7.8295,7.8314,731468.0],["2007-08-06",7.8486,8.0854,7.7245,8.0052,837326.0],["2007-08-07",7.9842,8.4597,7.9785,8.4062,638008.0],["2007-08-08",8.4883,9.0784,8.431,9.044,1650810.0],["2007-08-09",8.9657,9.109,8.8034,9.023,1428604.0],["2007-08-10",8.9371,9.0727,8.5552,8.6564,1209736.0],["2007-08-13",8.6888,8.8378,8.5151,8.5189,593185.0],["2007-08-14",8.5189,8.6487,8.431,8.4406,347614.0],["2007-08-15",8.4597,8.5934,8.2172,8.2248,386715.0],["2007-08-16",8.2496,8.8703,8.1618,8.6793,880718.0],["2007-08-17",9.0517,9.1949,8.9218,8.9657,898361.0],["2007-08-20",8.9906,8.9944,8.4043,8.4998,654697.0],["2007-08-21",8.4998,8.7538,8.3241,8.5743,570774.0],["2007-08-22",8.6411,8.7022,8.5265,8.6125,424385.0],["2007-08-23",8.6697,8.6888,8.3547,8.3547,409126.0],["2007-08-24",8.3737,8.622,8.3566,8.5685,316143.0],["2007-08-27",8.5762,8.6182,8.4635,8.5074,310421.0],["2007-08-28",8.4692,8.4864,8.1866,8.1866,441551.0],["2007-08-29",8.2305,8.6697,8.2305,8.5838,563622.0],["2007-08-30",8.5838,8.96,8.305,8.4406,1296997.0],["2007-08-31",8.538,8.7652,8.4425,8.7213,518322.0],["2007-09-04",8.7194,8.8645,8.6812,8.7958,427246.0],["2007-09-05",8.7557,8.7557,8.4043,8.4673,582218.0],["2007-09-06",8.4788,8.7098,8.4501,8.6163,406265.0],["2007-09-07",8.5227,8.5227,8.305,8.3413,456333.0],["2007-09-10",8.3928,8.3948,7.9383,8.3737,552177.0],["2007-09-11",8.3566,8.5609,8.1942,8.5437,596046.0],["2007-09-12",8.5437,8.5857,8.2935,8.3547,496387.0],["2007-09-13",8.389,8.5494,8.2764,8.3909,518799.0],["2007-09-14",8.326,8.5934,8.3069,8.5723,347614.0],["2007-09-17",8.5838,8.7385,8.538,8.622,719547.0],["2007-09-18",8.6526,9.0479,8.5781,9.044,805855.0],["2007-09-19",9.1395,9.2274,9.0383,9.1605,656605.0],["2007-09-20",9.1853,9.2694,8.9256,9.0345,352859.0],["2007-09-21",9.1204,9.2904,9.0918,9.1376,816345.0],["2007-09-24",9.1281,9.2617,8.876,9.172,662804.0],["2007-09-25",9.151,9.3725,9.0498,9.2178,660896.0],["2007-09-26",9.2617,9.489,9.2617,9.405,312328.0],["2007-09-27",9.424,9.5673,9.424,9.5673,325680.0],["2007-09-28",9.6055,9.6876,9.3114,9.426,411034.0],["2007-10-01",9.4069,9.911,9.3744,9.8652,583649.0],["2007-10-02",9.8919,10.0619,9.6761,9.9587,650883.0],["2007-10-03",9.9206,9.9244,9.699,9.7697,349998.0],["2007-10-04",9.7697,9.9759,9.7277,9.9186,422001.0],["2007-10-05",10.0638,10.2624,9.9549,10.1688,593662.0],["2007-10-08",10.1688,10.312,9.8136,9.8671,329494.0],["2007-10-09",9.8747,10.4037,9.869,10.27,611782.0],["2007-10-10",10.2089,10.3846,10.0962,10.1459,529289.0],["2007-10-11",10.1764,10.3865,9.8633,10.0237,417233.0],["2007-10-12",9.9969,10.1516,9.8804,10.0981,211239.0],["2007-10-15",9.9072,9.9072,9.3095,9.8346,1018524.0],["2007-10-16",9.848,10.0084,9.743,9.8346,355721.0],["2007-10-17",9.9683,9.9683,9.7086,9.8327,369549.0],["2007-10-18",9.7372,10.0733,9.7372,10.0619,225544.0],["2007-10-19",10.0447,10.0447,9.6207,9.6742,780106.0],["2007-10-22",9.6322,9.8193,9.4832,9.7563,413418.0],["2007-10-23",9.8709,9.9683,9.6188,9.8346,372887.0],["2007-10-24",9.7792,10.1096,9.5119,10.0867,443935.0],["2007-10-25",10.1001,10.1554,9.89,10.0409,379562.0],["2007-10-26",10.2032,10.3311,10.0523,10.3311,353336.0],["2007-10-29",10.2261,10.3884,10.144,10.3521,573158.0],["2007-10-30",10.2853,10.3159,9.9912,10.0542,462532.0],["2007-10-31",10.0771,10.4113,10.0409,10.3961,561714.0],["2007-11-01",9.7391,10.0638,9.5272,9.6284,1558304.0],["2007-11-02",9.8518,9.8518,9.4431,9.7391,676155.0],["2007-11-05",9.5711,9.6742,9.405,9.5501,753880.0],["2007-11-06",9.6456,9.7048,9.214,9.6857,731468.0],["2007-11-07",9.7181,9.7181,9.4412,9.5673,771046.0],["2007-11-08",9.6704,9.741,9.4775,9.6628,508308.0],["2007-11-09",9.6647,9.6647,9.3973,9.4794,566959.0],["2007-11-12",9.4508,9.7315,9.3973,9.5367,523567.0],["2007-11-13",9.6456,10.0485,9.5214,10.0294,607967.0],["2007-11-14",10.0275,10.0275,9.5004,9.7391,569820.0],["2007-11-15",9.6742,9.7773,9.4145,9.51,689983.0],["2007-11-16",9.5291,9.5978,9.3305,9.5845,710487.0],["2007-11-19",9.4622,9.5348,9.277,9.4221,604630.0],["2007-11-20",9.3725,9.6666,9.0727,9.3629,724792.0],["2007-11-21",9.2942,9.6971,9.2598,9.2999,408173.0],["2007-11-23",9.3305,9.4489,9.2617,9.3725,223160.0],["2007-11-26",9.3534,9.5386,9.2904,9.319,554562.0],["2007-11-27",9.2923,9.5291,9.151,9.3706,688553.0],["2007-11-28",9.5004,9.6819,9.4336,9.6398,580788.0],["2007-11-29",9.6112,9.8346,9.5825,9.6704,291824.0],["2007-11-30",9.8289,9.8556,9.3935,9.4069,477314.0],["2007-12-03",9.5329,9.6647,9.2732,9.3591,433445.0],["2007-12-04",9.2541,9.4145,9.0135,9.065,385761.0],["2007-12-05",9.2694,9.4871,9.1758,9.4221,353336.0],["2007-12-06",9.4871,9.5997,9.3706,9.5424,736237.0],["2007-12-07",9.5978,9.6093,9.1319,9.2617,545979.0],["2007-12-10",9.2655,9.4355,9.2465,9.3228,400543.0],["2007-12-11",9.405,9.573,8.9791,8.9791,491619.0],["2007-12-12",9.214,9.3687,8.9676,9.1357,405312.0],["2007-12-13",9.088,9.2369,8.9333,9.0593,544548.0],["2007-12-14",8.9256,9.0517,8.7156,8.7461,367641.0],["2007-12-17",8.7079,8.8607,8.6239,8.6716,360966.0],["2007-12-18",8.6717,8.9638,8.6526,8.7824,671864.0],["2007-12-19",8.8779,8.8779,8.6564,8.8378,468731.0],["2007-12-20",9.2503,10.0256,9.2503,9.9702,2551556.0],["2007-12-21",10.1077,10.4075,10.0561,10.2223,1362324.0],["2007-12-24",10.1421,10.6386,10.0752,10.6328,381947.0],["2007-12-26",10.503,10.8334,10.1822,10.8257,761032.0],["2007-12-27",10.8009,10.8162,10.1573,10.1573,686646.0],["2007-12-28",10.3636,10.7703,10.3369,10.736,1251698.0],["2007-12-31",10.8696,10.8696,10.2872,10.4037,726700.0],["2008-01-02",10.4056,10.6729,10.3101,10.3559,851631.0],["2008-01-03",10.4171,10.715,10.3292,10.3999,1632214.0],["2008-01-04",10.2414,10.4801,10.1325,10.3311,1152992.0],["2008-01-07",10.3694,10.5127,10.119,10.2375,1351357.0],["2008-01-08",10.182,10.3598,9.6927,9.6984,779152.0],["2008-01-09",9.5704,9.945,9.3429,9.9297,1423359.0],["2008-01-10",9.8342,10.2031,9.8131,10.0807,813961.0],["2008-01-11",10.0024,10.0521,9.5111,9.6086,837803.0],["2008-01-14",9.6717,9.8781,9.6507,9.7023,1077175.0],["2008-01-15",9.5322,9.6526,9.2799,9.4633,854969.0],["2008-01-16",9.4557,9.5666,9.2454,9.3697,883579.0],["2008-01-17",9.4213,9.5264,8.7924,8.8689,978947.0],["2008-01-18",8.6758,8.9989,8.5917,8.8326,993252.0],["2008-01-22",8.4618,8.8765,8.4044,8.6395,906944.0],["2008-01-23",8.4216,8.5822,8.1904,8.4484,1039028.0],["2008-01-24",8.5631,8.846,8.2764,8.5019,851631.0],["2008-01-25",8.5879,8.6223,8.1808,8.3758,854492.0],["2008-01-28",8.3433,8.3738,8.1349,8.3261,504971.0],["2008-01-29",8.3949,8.435,8.1999,8.3394,485897.0],["2008-01-30",8.2897,8.5669,8.1674,8.2439,826836.0],["2008-01-31",8.1158,8.651,8.0279,8.5076,688553.0],["2008-02-01",8.5898,8.9243,8.5382,8.8976,687599.0],["2008-02-04",8.888,8.888,8.5917,8.6128,613213.0],["2008-02-05",8.4522,8.5841,8.2362,8.2687,579834.0],["2008-02-06",8.4216,8.435,8.0967,8.1215,379086.0],["2008-02-07",8.068,8.4484,7.9897,8.3738,499725.0],["2008-02-08",8.3394,8.5057,8.1884,8.4465,851154.0],["2008-02-11",8.4331,8.5363,8.3968,8.4675,566959.0],["2008-02-12",8.4943,8.7619,8.4503,8.6242,719070.0],["2008-02-13",8.7236,8.8364,8.6109,8.8326,436306.0],["2008-02-14",8.8345,8.8345,8.544,8.6032,578403.0],["2008-02-15",8.5516,8.5841,8.3796,8.4675,596046.0],["2008-02-19",8.5631,8.651,8.4006,8.4962,639915.0],["2008-02-20",8.4312,8.6969,8.3069,8.6701,432491.0],["2008-02-21",8.7141,8.7332,8.3605,8.4388,489235.0],["2008-02-22",8.4694,8.5325,8.2343,8.435,655651.0],["2008-02-25",8.4083,8.5975,8.2209,8.5765,640869.0],["2008-02-26",8.5038,8.974,8.4599,8.8708,943661.0],["2008-02-27",8.7657,9.062,8.7447,8.8517,586987.0],["2008-02-28",8.737,8.9052,8.6491,8.7638,660419.0],["2008-02-29",8.7638,8.7638,8.3242,8.3719,1171112.0],["2008-03-03",8.414,8.6682,8.2209,8.6395,1196861.0],["2008-03-04",8.5344,8.6472,8.4102,8.5306,483990.0],["2008-03-05",8.5669,8.6147,8.3222,8.4885,496387.0],["2008-03-06",8.4255,8.4579,8.2458,8.2458,642300.0],["2008-03-07",8.112,8.5554,8.112,8.414,600815.0],["2008-03-10",8.4274,8.4618,8.2515,8.3318,886917.0],["2008-03-11",8.5726,8.9511,8.4962,8.9224,711918.0],["2008-03-12",8.8268,9.1021,8.7867,8.9205,761509.0],["2008-03-13",8.7924,8.9893,8.5707,8.9358,661373.0],["2008-03-14",9.0295,9.0314,8.6032,8.8288,951767.0],["2008-03-17",8.5631,8.9148,8.5631,8.7294,648975.0],["2008-03-18",8.9836,9.0811,8.7351,8.9817,1237869.0],["2008-03-19",9.083,9.2397,8.8804,8.8804,581741.0],["2008-03-20",9.1747,9.4194,8.9167,8.9779,2334595.0],["2008-03-24",9.0333,9.3697,8.9951,9.3257,834465.0],["2008-03-25",9.2971,9.4194,9.0218,9.2302,575542.0],["2008-03-26",9.1671,9.5933,9.1059,9.5933,566959.0],["2008-03-27",9.6182,9.7004,9.4213,9.515,600815.0],["2008-03-28",9.5092,9.6564,9.492,9.5322,689507.0],["2008-03-31",9.5073,9.5819,9.3028,9.3181,828266.0],["2008-04-01",9.4614,9.8036,9.3831,9.8036,844002.0],["2008-04-02",9.7825,10.0272,9.7501,9.8017,774860.0],["2008-04-03",9.687,9.7481,9.2779,9.5494,745296.0],["2008-04-04",9.6258,9.6258,9.3487,9.5494,601292.0],["2008-04-07",9.5914,9.666,9.4289,9.5092,730038.0],["2008-04-08",9.4519,9.601,9.4137,9.557,501156.0],["2008-04-09",9.5226,9.5417,9.3028,9.3888,697136.0],["2008-04-10",9.3888,9.6507,9.385,9.5971,533104.0],["2008-04-11",9.5016,9.5016,9.0906,9.1346,764847.0],["2008-04-14",9.1441,9.2263,9.0142,9.0352,752926.0],["2008-04-15",9.06,9.0677,8.6701,8.7733,1094818.0],["2008-04-16",8.7924,9.2225,8.7791,9.2168,1386642.0],["2008-04-17",9.1938,9.2168,9.0543,9.1824,838280.0],["2008-04-18",9.4461,9.4461,9.1499,9.3678,1139164.0],["2008-04-21",9.2741,9.4882,9.2569,9.4461,1111031.0],["2008-04-22",9.4175,9.4232,9.2168,9.3716,782013.0],["2008-04-23",9.4136,9.515,9.2474,9.5054,793934.0],["2008-04-24",9.5264,9.7959,9.4251,9.7118,741959.0],["2008-04-25",9.7692,9.817,9.5455,9.7615,534534.0],["2008-04-28",9.7959,10.0884,9.7481,9.8781,722885.0],["2008-04-29",9.8284,9.8475,9.4767,9.708,1078606.0],["2008-04-30",9.9431,10.0157,9.7806,9.8456,553131.0],["2008-05-01",9.8781,10.1629,9.7596,10.1151,639915.0],["2008-05-02",10.2164,10.2164,9.9909,9.9909,601292.0],["2008-05-05",9.9412,10.0521,9.9221,9.9584,396252.0],["2008-05-06",9.9221,10.0463,9.8456,9.9374,380993.0],["2008-05-07",9.968,10.01,9.5952,9.6392,428200.0],["2008-05-08",9.6602,9.6889,9.5111,9.6182,285625.0],["2008-05-09",9.5761,9.7654,9.5341,9.7654,284195.0],["2008-05-12",9.8189,10.0807,9.6793,10.054,391483.0],["2008-05-13",10.0884,10.268,9.88,10.2069,480175.0],["2008-05-14",10.3082,10.3216,10.14,10.14,288963.0],["2008-05-15",10.161,10.3885,9.7653,9.8762,374317.0],["2008-05-16",9.9852,10.0138,9.5647,9.6736,453949.0],["2008-05-19",9.6526,9.9775,9.515,9.7787,498295.0],["2008-05-20",9.7157,9.7845,9.4806,9.6373,349998.0],["2008-05-21",9.643,9.7099,9.2799,9.3238,799179.0],["2008-05-22",9.2894,9.427,9.0868,9.1193,766754.0],["2008-05-23",9.0409,9.0792,8.7351,8.8421,720024.0],["2008-05-27",8.8689,9.0887,8.8288,8.9645,813007.0],["2008-05-28",9.0409,9.0562,8.8211,8.8938,612259.0],["2008-05-29",8.8613,8.9167,8.7217,8.9167,1241684.0],["2008-05-30",9.3123,9.7864,9.0562,9.6965,1708031.0],["2008-06-02",9.6468,9.7864,9.4691,9.6965,584602.0],["2008-06-03",9.8036,9.8724,9.2703,9.4328,523090.0],["2008-06-04",9.4136,9.5627,9.3448,9.4156,721931.0],["2008-06-05",9.4041,9.5398,9.3506,9.4213,496864.0],["2008-06-06",9.3238,9.3238,7.6571,7.6705,5517006.0],["2008-06-09",7.8922,7.9744,7.6705,7.7756,2216339.0],["2008-06-10",7.6953,7.8635,7.6838,7.7794,1066685.0],["2008-06-11",7.724,7.8215,7.4029,7.4048,1604080.0],["2008-06-12",7.4545,7.6456,6.8791,6.9499,2554417.0],["2008-06-13",6.9384,7.3742,6.9384,7.2251,1129150.0],["2008-06-16",7.183,7.3952,7.1544,7.2385,903130.0],["2008-06-17",7.2767,7.3551,7.1601,7.227,1505375.0],["2008-06-18",7.206,7.2155,6.6899,6.7205,1044273.0],["2008-06-19",6.7167,6.9823,6.7052,6.9651,1834393.0],["2008-06-20",7.0301,7.0722,6.8638,6.9403,1469612.0],["2008-06-23",6.969,7.0244,6.8122,6.8313,512123.0],["2008-06-24",6.73,6.8333,6.7167,6.753,1554966.0],["2008-06-25",6.7186,6.7664,6.4089,6.5485,2048969.0],["2008-06-26",6.5141,6.5427,6.3267,6.4166,1360416.0],["2008-06-27",6.3688,6.472,6.2618,6.3611,1962662.0],["2008-06-30",6.3191,6.3688,6.2082,6.2197,1536369.0],["2008-07-01",6.1413,6.2426,6.0859,6.0955,1896858.0],["2008-07-02",6.0687,6.1757,5.9636,5.9808,1265049.0],["2008-07-03",6.0172,6.0784,5.8544,5.9942,494003.0],["2008-07-07",6.0172,6.0995,5.8008,5.8831,991821.0],["2008-07-08",5.8046,6.1492,5.774,6.1492,1361370.0],["2008-07-09",6.1397,6.1646,5.9042,5.9042,713348.0],["2008-07-10",5.8736,6.1052,5.8736,6.0478,491142.0],["2008-07-11",5.9827,6.0688,5.841,6.0133,1227379.0],["2008-07-14",6.0688,6.2029,5.975,6.0574,854969.0],["2008-07-15",5.9348,6.2029,5.8697,6.1033,1262665.0],["2008-07-16",6.1148,6.4,6.0956,6.3618,556946.0],["2008-07-17",6.3771,6.5532,6.2584,6.4958,911713.0],["2008-07-18",6.4958,6.5609,6.2775,6.3943,816822.0],["2008-07-21",6.4058,6.5723,6.3541,6.5379,761986.0],["2008-07-22",6.3924,7.2711,6.3771,7.1563,2319813.0],["2008-07-23",7.1007,7.3152,7.0337,7.1199,802040.0],["2008-07-24",7.1658,7.2041,6.804,6.8614,868797.0],["2008-07-25",6.8863,7.1429,6.8767,6.9208,667572.0],["2008-07-28",6.8825,6.9074,6.5838,6.7427,692368.0],["2008-07-29",6.7887,6.9993,6.758,6.8385,1083851.0],["2008-07-30",6.8921,6.9189,6.6451,6.7657,638008.0],["2008-07-31",6.6623,6.7848,6.5187,6.6662,556469.0],["2008-08-01",6.6681,6.8155,6.6011,6.7791,446320.0],["2008-08-04",6.7504,6.8499,6.6776,6.7523,843525.0],["2008-08-05",6.8538,6.9533,6.7791,6.9112,973225.0],["2008-08-06",6.9035,7.0146,6.8729,6.9189,686646.0],["2008-08-07",6.8672,6.8672,6.5915,6.6125,693321.0],["2008-08-08",6.6068,6.8882,6.5666,6.8155,656128.0],["2008-08-11",6.8155,7.0605,6.7657,6.9897,743866.0],["2008-08-12",7.0203,7.0203,6.8251,6.8442,550270.0],["2008-08-13",6.7925,6.9629,6.758,6.8882,414371.0],["2008-08-14",6.8385,7.118,6.8385,7.1084,548840.0],["2008-08-15",7.1524,7.2079,6.8844,7.0318,499725.0],["2008-08-18",7.0031,7.0471,6.8806,7.0069,345230.0],["2008-08-19",6.9686,6.9954,6.6757,6.7351,659943.0],["2008-08-20",6.7466,6.9055,6.6815,6.7944,383377.0],["2008-08-21",6.7351,6.8002,6.6757,6.7178,329494.0],["2008-08-22",6.76,6.8748,6.6834,6.7695,467777.0],["2008-08-25",6.76,6.76,6.49,6.6183,395298.0],["2008-08-26",6.6011,6.7102,6.557,6.6968,441551.0],["2008-08-27",6.6489,6.6604,6.5226,6.6164,591278.0],["2008-08-28",6.6547,6.9859,6.4173,6.9859,1421928.0],["2008-08-29",6.961,7.0471,6.7791,6.8212,437737.0],["2008-09-02",6.8557,6.9227,6.557,6.6489,980377.0],["2008-09-03",6.6489,6.7619,6.4613,6.5934,605106.0],["2008-09-04",6.5264,6.5264,6.3177,6.4364,1042843.0],["2008-09-05",6.4077,6.4402,6.2373,6.2603,928879.0],["2008-09-08",6.5341,6.7217,6.3771,6.7178,892639.0],["2008-09-09",6.6336,6.9476,6.6049,6.6489,803471.0],["2008-09-10",6.6757,6.9399,6.6757,6.8863,969887.0],["2008-09-11",6.7657,6.9935,6.7427,6.9552,571728.0],["2008-09-12",6.9246,6.9552,6.7868,6.8787,643253.0],["2008-09-15",6.5972,6.8997,6.5972,6.8385,765800.0],["2008-09-16",6.7887,7.2788,6.7332,7.1735,1077652.0],["2008-09-17",7.0261,7.3458,6.9495,7.1697,1153469.0],["2008-09-18",7.275,7.8455,7.1735,7.7497,1430035.0],["2008-09-19",8.0733,9.2411,7.4358,7.5296,3147125.0],["2008-09-22",7.4243,7.4243,7.0797,7.1869,1179695.0],["2008-09-23",7.185,7.2118,6.8289,6.8653,742912.0],["2008-09-24",6.8653,6.8978,6.7312,6.8117,684261.0],["2008-09-25",6.8117,6.8863,6.7485,6.8442,585556.0],["2008-09-26",6.6987,6.7025,6.4613,6.5398,985622.0],["2008-09-29",6.3981,6.3981,6.0516,6.1569,1610756.0],["2008-09-30",6.2029,6.3177,6.0612,6.2833,1032829.0],["2008-10-01",6.2392,6.3101,6.1933,6.2545,537395.0],["2008-10-02",6.2009,6.2507,5.8697,5.9635,1138210.0],["2008-10-03",6.0497,6.2431,5.9176,5.9195,761032.0],["2008-10-06",5.7951,5.8334,5.6228,5.8008,868797.0],["2008-10-07",5.841,5.8851,5.6323,5.6994,512123.0],["2008-10-08",5.6859,5.9865,5.3394,5.3777,1499176.0],["2008-10-09",5.4734,5.506,5.305,5.3547,1165867.0],["2008-10-10",5.125,6.1952,5.0714,6.1071,1750469.0],["2008-10-13",6.3196,6.848,6.2354,6.8097,855923.0],["2008-10-14",7.0548,7.0548,6.5283,6.7178,775337.0],["2008-10-15",6.6413,6.6451,6.1856,6.2163,1023293.0],["2008-10-16",6.2431,6.984,6.1071,6.9667,1640797.0],["2008-10-17",6.7504,7.1275,6.4154,6.557,1642704.0],["2008-10-20",6.6011,6.7963,6.4536,6.7676,634670.0],["2008-10-21",6.6872,6.8557,6.5398,6.5417,604153.0],["2008-10-22",6.3828,6.5819,6.2316,6.3388,866413.0],["2008-10-23",6.4785,6.7848,6.3388,6.4307,1282692.0],["2008-10-24",5.9387,6.7561,5.9042,6.5723,963211.0],["2008-10-27",6.49,6.6796,6.2775,6.356,960827.0],["2008-10-28",6.4709,6.9342,6.2316,6.9284,765800.0],["2008-10-29",6.9667,7.1524,6.7025,6.8959,1064301.0],["2008-10-30",7.0644,7.3496,6.8921,7.3228,648975.0],["2008-10-31",7.2654,7.4779,7.0644,7.3649,863552.0],["2008-11-03",7.3573,7.6751,7.2577,7.5085,573158.0],["2008-11-04",7.6004,7.6502,7.1965,7.4224,483513.0],["2008-11-05",7.3152,7.3152,7.0222,7.0529,360012.0],["2008-11-06",7.005,7.0778,6.76,6.76,434875.0],["2008-11-07",6.8059,6.9801,6.5532,6.6968,669956.0],["2008-11-10",6.8442,6.8461,6.4575,6.5187,691414.0],["2008-11-11",6.4747,6.8346,6.3177,6.6259,951767.0],["2008-11-12",6.5073,6.5073,6.0612,6.1263,748158.0],["2008-11-13",6.1722,6.3369,5.7702,6.3196,982761.0],["2008-11-14",6.2143,6.2297,5.7491,5.7491,591755.0],["2008-11-17",5.707,5.8717,5.5519,5.6228,634670.0],["2008-11-18",5.6285,5.7242,5.2935,5.483,743866.0],["2008-11-19",5.4677,5.6362,5.1442,5.1518,627995.0],["2008-11-20",5.1231,5.4428,4.8532,4.8608,806332.0],["2008-11-21",4.9489,5.3509,4.6521,5.326,1535416.0],["2008-11-24",5.3222,5.462,5.1365,5.3165,923157.0],["2008-11-25",5.3949,5.5385,5.2686,5.5385,653744.0],["2008-11-26",5.3471,5.9846,5.3471,5.9731,763416.0],["2008-11-28",5.9061,6.1818,5.9061,6.1512,150681.0],["2008-12-01",5.9903,6.0076,5.6879,5.6974,1104355.0],["2008-12-02",5.8295,6.0114,5.7242,5.8123,630379.0],["2008-12-03",5.6496,6.0114,5.5979,5.7357,1163483.0],["2008-12-04",5.6649,5.8602,5.4658,5.6132,1011848.0],["2008-12-05",5.5079,5.7912,5.3911,5.7912,570297.0],["2008-12-08",5.908,5.9808,5.7932,5.9655,1021862.0],["2008-12-09",5.9099,6.1454,5.6151,5.6285,608444.0],["2008-12-10",5.7013,5.8468,5.6228,5.7281,422478.0],["2008-12-11",5.6936,5.6936,5.4294,5.55,714302.0],["2008-12-12",5.4428,5.6075,5.3758,5.6075,437737.0],["2008-12-15",5.6477,5.6955,5.2686,5.3681,455856.0],["2008-12-16",5.5022,5.9042,5.4562,5.8716,688076.0],["2008-12-17",5.7759,5.9942,5.7376,5.9195,532150.0],["2008-12-18",5.9195,7.1792,5.8525,6.7714,2767086.0],["2008-12-19",6.8691,7.4664,6.8691,7.1945,2049446.0],["2008-12-22",7.1792,7.8742,7.1792,7.4664,2639771.0],["2008-12-23",7.52,7.52,6.9418,7.2022,999451.0],["2008-12-24",7.2941,7.6559,7.2156,7.5391,573635.0],["2008-12-26",7.5334,7.6808,7.363,7.4894,504494.0],["2008-12-29",7.5621,7.9297,7.2424,7.4989,1596928.0],["2008-12-30",7.5506,7.6196,7.139,7.3515,1057148.0],["2008-12-31",7.3554,7.6176,7.3075,7.4338,1991749.0],["2009-01-02",7.4741,7.7402,7.4473,7.6291,883579.0],["2009-01-05",7.6713,7.8477,7.4623,7.7135,965118.0],["2009-01-06",7.7844,8.0701,7.7231,8.0682,713348.0],["2009-01-07",7.9091,8.1583,7.6598,8.0203,1028061.0],["2009-01-08",7.9532,8.2024,7.8861,8.0241,627041.0],["2009-01-09",7.9474,8.0049,7.6234,7.7077,693798.0],["2009-01-12",7.7192,7.842,7.401,7.562,1053810.0],["2009-01-13",7.5064,7.5352,7.0942,7.2591,1398087.0],["2009-01-14",7.1057,7.2399,6.9504,7.0117,659943.0],["2009-01-15",6.9906,7.1977,6.7184,7.1785,692368.0],["2009-01-16",7.2495,7.2495,6.9638,7.1536,735760.0],["2009-01-20",7.0443,7.215,6.8756,6.8986,795364.0],["2009-01-21",6.9523,7.5793,6.8392,7.5371,850677.0],["2009-01-22",7.4105,7.5869,7.261,7.3856,759602.0],["2009-01-23",7.2092,7.3645,7.1038,7.2476,374794.0],["2009-01-26",7.2802,7.4777,7.1268,7.284,374317.0],["2009-01-27",7.2859,7.6061,7.2859,7.5256,238895.0],["2009-01-28",7.6598,7.7863,7.5524,7.7653,538826.0],["2009-01-29",7.6215,7.7192,7.4527,7.6464,759125.0],["2009-01-30",7.7403,7.7806,7.4987,7.5793,502110.0],["2009-02-02",7.4796,7.7423,7.307,7.4777,524044.0],["2009-02-03",7.5122,7.7653,7.1306,7.6943,1117706.0],["2009-02-04",7.6771,7.9474,7.631,7.7691,390530.0],["2009-02-05",7.7653,7.98,7.7173,7.8707,477791.0],["2009-02-06",7.842,7.911,7.7461,7.8611,610352.0],["2009-02-09",7.8554,7.9589,7.8132,7.8611,727654.0],["2009-02-10",7.8784,7.9838,7.5486,7.7384,804901.0],["2009-02-11",7.7518,7.8343,7.5064,7.5333,389099.0],["2009-02-12",7.4431,7.4872,7.2092,7.399,721455.0],["2009-02-13",7.4412,7.5428,7.33,7.3933,470161.0],["2009-02-17",7.2993,7.4853,7.1747,7.1805,546455.0],["2009-02-18",7.2111,7.261,6.7644,6.8027,1126289.0],["2009-02-19",6.9005,7.0443,6.6187,6.6359,924110.0],["2009-02-20",6.7932,6.8258,6.473,6.5918,1213551.0],["2009-02-23",6.5918,6.6283,6.1509,6.2295,784397.0],["2009-02-24",6.3349,6.402,6.2774,6.3694,944138.0],["2009-02-25",5.6773,5.6773,4.64,4.7205,4851341.0],["2009-02-26",4.7454,4.9544,4.7454,4.8777,2025127.0],["2009-02-27",4.7934,4.8413,4.6515,4.6745,1672745.0],["2009-03-02",4.5614,4.5978,4.1645,4.1817,1620293.0],["2009-03-03",4.2354,4.4828,4.1031,4.3524,2210140.0],["2009-03-04",4.4118,4.6227,4.4118,4.4847,1289845.0],["2009-03-05",4.408,4.5019,4.3294,4.3562,1431942.0],["2009-03-06",4.3888,4.5058,4.2987,4.3984,1748085.0],["2009-03-09",4.3428,4.5096,4.2258,4.245,857353.0],["2009-03-10",4.3562,4.5825,4.3217,4.4828,814915.0],["2009-03-11",4.4885,4.9372,4.4674,4.8662,1451969.0],["2009-03-12",4.8317,4.8605,4.6266,4.755,1569748.0],["2009-03-13",4.778,4.895,4.7531,4.8701,650883.0],["2009-03-16",4.8451,4.9851,4.8068,4.8298,1107216.0],["2009-03-17",4.8432,4.8432,4.5019,4.6246,1460075.0],["2009-03-18",4.6342,4.7167,4.5288,4.6611,1706123.0],["2009-03-19",4.7071,4.8279,4.6342,4.7282,963211.0],["2009-03-20",4.7761,4.8394,4.5096,4.5269,865459.0],["2009-03-23",4.7339,4.8566,4.5825,4.8509,950813.0],["2009-03-24",4.7704,5.0292,4.7704,4.9276,1049995.0],["2009-03-25",4.9506,5.0235,4.6438,4.8221,819206.0],["2009-03-26",4.8739,5.1327,4.8317,5.1193,1193523.0],["2009-03-27",5.1174,5.1212,4.8336,4.8375,647068.0],["2009-03-30",4.7339,4.7339,4.4118,4.5614,922203.0],["2009-03-31",4.6266,4.7531,4.5403,4.6592,886440.0],["2009-04-01",4.5959,4.8624,4.4789,4.8471,674248.0],["2009-04-02",4.9372,5.1768,4.9199,5.1423,1085758.0],["2009-04-03",5.1615,5.2401,5.1577,5.2152,680923.0],["2009-04-06",5.1577,5.2286,4.987,5.0867,823498.0],["2009-04-07",5.0714,5.2267,5.0714,5.1615,912189.0],["2009-04-08",5.2133,5.2612,5.1251,5.2248,458241.0],["2009-04-09",5.2804,5.4472,5.2209,5.3935,1014233.0],["2009-04-13",5.3168,5.568,5.1634,5.4549,819206.0],["2009-04-14",5.4012,5.4913,5.2727,5.4165,754833.0],["2009-04-15",5.3973,5.5239,5.3571,5.5181,586987.0],["2009-04-16",5.5507,5.9035,5.5431,5.8498,555992.0],["2009-04-17",5.8479,5.9706,5.8,5.8863,541210.0],["2009-04-20",5.7616,5.8172,5.6159,5.7367,669479.0],["2009-04-21",5.7444,5.8402,5.731,5.8,631809.0],["2009-04-22",5.752,5.984,5.752,5.8997,610352.0],["2009-04-23",5.8882,5.986,5.8076,5.9227,817299.0],["2009-04-24",5.9591,5.9802,5.9054,5.9342,707150.0],["2009-04-27",5.846,5.9534,5.7022,5.7808,800133.0],["2009-04-28",5.7444,5.8,5.6159,5.6753,496864.0],["2009-04-29",5.7175,5.8096,5.6543,5.7386,845432.0],["2009-04-30",5.8019,5.8019,5.4223,5.5047,932217.0],["2009-05-01",5.4759,5.5603,5.4108,5.4874,648975.0],["2009-05-04",5.5526,5.6293,5.5239,5.614,544548.0],["2009-05-05",5.5987,5.7866,5.4932,5.7674,902176.0],["2009-05-06",5.823,6.0281,5.7271,5.9112,664711.0],["2009-05-07",5.9994,6.0032,5.7693,5.8767,493050.0],["2009-05-08",5.9265,6.0454,5.8652,6.0147,815868.0],["2009-05-11",5.9419,6.0646,5.8882,6.0396,550270.0],["2009-05-12",6.0914,6.0914,5.6447,5.6945,549793.0],["2009-05-13",5.6293,5.6734,5.4606,5.5354,561714.0],["2009-05-14",5.5833,5.7156,5.5335,5.6696,480175.0],["2009-05-15",5.6562,5.6562,5.0465,5.219,2075195.0],["2009-05-18",5.29,5.5641,5.2324,5.5431,939369.0],["2009-05-19",5.5181,5.6677,5.4817,5.5526,448704.0],["2009-05-20",5.6025,5.8537,5.5756,5.6964,651360.0],["2009-05-21",5.6102,5.7022,5.3839,5.522,799179.0],["2009-05-22",5.5335,5.7425,5.4318,5.5641,525475.0],["2009-05-26",5.5737,6.0569,5.5488,5.9725,588894.0],["2009-05-27",5.9169,6.0396,5.846,5.9265,595093.0],["2009-05-28",5.6217,6.2218,5.6217,6.1604,2696037.0],["2009-05-29",6.2199,6.6877,6.1815,6.6877,1823902.0],["2009-06-01",6.7203,7.2207,6.7184,7.169,1660824.0],["2009-06-02",7.1479,7.7039,6.9983,7.5639,1222610.0],["2009-06-03",7.4757,7.7365,7.3875,7.5563,1083851.0],["2009-06-04",7.5141,7.725,7.4527,7.6521,930309.0],["2009-06-05",7.7058,7.7653,7.5716,7.7116,938892.0],["2009-06-08",7.6195,7.6713,7.3818,7.5198,1083374.0],["2009-06-09",7.5294,7.6521,7.3895,7.4355,857830.0],["2009-06-10",7.5083,7.5639,7.0731,7.4489,1214027.0],["2009-06-11",7.4431,7.5984,7.2706,7.3013,622749.0],["2009-06-12",7.2322,7.2917,6.8296,6.9408,1462936.0],["2009-06-15",6.935,6.9542,6.634,6.937,984669.0],["2009-06-16",6.9964,7.0271,6.7529,6.7817,494003.0],["2009-06-17",6.7644,6.9523,6.6724,6.912,583649.0],["2009-06-18",6.9255,7.0328,6.8373,7.0022,833511.0],["2009-06-19",7.1095,7.1632,6.9312,6.9542,691891.0],["2009-06-22",6.9331,7.075,6.8679,7.006,1042366.0],["2009-06-23",7.0539,7.1038,6.9063,6.9791,588417.0],["2009-06-24",7.0309,7.1479,6.9063,6.9581,592232.0],["2009-06-25",6.8929,7.1901,6.8411,7.1728,295162.0],["2009-06-26",7.1575,7.3243,6.9523,7.2648,1114368.0],["2009-06-29",7.2572,7.376,7.1172,7.2303,414371.0],["2009-06-30",7.2131,7.2706,6.9408,6.9523,641346.0],["2009-07-01",6.96,7.3281,6.9024,7.2802,452042.0],["2009-07-02",7.1728,7.1747,6.8929,6.8929,398636.0],["2009-07-06",6.914,6.9582,6.5798,6.866,462055.0],["2009-07-07",6.8813,6.914,6.6758,6.6874,288486.0],["2009-07-08",6.7027,6.7507,6.5472,6.7354,385761.0],["2009-07-09",6.7776,6.8237,6.647,6.697,252724.0],["2009-07-10",6.6816,6.8295,6.6201,6.7162,222683.0],["2009-07-13",6.72,6.9524,6.6682,6.9486,303268.0],["2009-07-14",6.9236,7.0139,6.8487,6.9274,263691.0],["2009-07-15",6.9851,7.3154,6.9851,7.2789,454426.0],["2009-07-16",7.2674,7.4671,7.2098,7.4421,196934.0],["2009-07-17",7.446,7.4633,7.3,7.3538,304222.0],["2009-07-20",7.4076,7.4921,7.3423,7.4517,266552.0],["2009-07-21",7.4594,7.4921,7.2251,7.3653,355244.0],["2009-07-22",7.3135,7.5862,7.3135,7.4287,345707.0],["2009-07-23",7.4037,7.7686,7.3672,7.6284,527382.0],["2009-07-24",7.5555,7.5996,7.4153,7.471,279903.0],["2009-07-27",7.4556,7.5036,7.3423,7.4978,277042.0],["2009-07-28",7.5497,7.5497,7.2827,7.4517,417233.0],["2009-07-29",7.3519,7.4517,7.229,7.2693,417709.0],["2009-07-30",7.325,7.5286,7.325,7.3845,756741.0],["2009-07-31",7.3327,7.4133,7.0811,7.0926,640392.0],["2009-08-03",7.1541,7.1637,6.9735,7.0696,499249.0],["2009-08-04",7.0465,7.4133,7.0139,7.277,522614.0],["2009-08-05",7.2578,7.2578,7.0465,7.1406,298023.0],["2009-08-06",7.1445,7.1867,7.0177,7.1406,265598.0],["2009-08-07",7.2424,7.519,7.2424,7.4018,446796.0],["2009-08-10",7.398,7.4652,7.2002,7.3941,271797.0],["2009-08-11",7.3404,7.3404,7.2136,7.2904,250816.0],["2009-08-12",7.3154,7.59,7.3154,7.4421,263214.0],["2009-08-13",7.4998,7.6649,7.3576,7.6361,247478.0],["2009-08-14",7.638,7.638,7.3596,7.5747,655651.0],["2009-08-17",7.4556,7.4998,7.3269,7.3461,515938.0],["2009-08-18",7.4018,7.4229,7.2712,7.3269,313759.0],["2009-08-19",7.2751,7.3884,7.227,7.3346,411987.0],["2009-08-20",7.3211,7.3711,7.1137,7.1944,436306.0],["2009-08-21",7.2827,7.3557,7.1982,7.2443,997066.0],["2009-08-24",7.2386,7.3192,7.1406,7.2789,595093.0],["2009-08-25",7.3308,7.3365,7.0945,7.156,808716.0],["2009-08-26",7.1637,7.1829,7.01,7.1771,904560.0],["2009-08-27",7.1041,7.2847,6.7219,7.2328,1039028.0],["2009-08-28",7.2962,7.3576,7.0945,7.1598,494003.0],["2009-08-31",7.1041,7.1637,7.035,7.1176,492573.0],["2009-09-01",7.0888,7.2635,6.914,6.9582,422478.0],["2009-09-02",6.9236,6.9601,6.8429,6.8794,331402.0],["2009-09-03",6.8929,6.937,6.8007,6.937,194550.0],["2009-09-04",6.9447,7.1541,6.866,7.0964,345230.0],["2009-09-08",7.131,7.2021,6.9294,7.1195,258446.0],["2009-09-09",7.0984,7.2655,7.0888,7.2558,286102.0],["2009-09-10",7.2386,7.4383,7.1502,7.4306,408649.0],["2009-09-11",7.421,7.64,7.3596,7.5843,564098.0],["2009-09-14",7.5631,7.5996,7.469,7.5612,456810.0],["2009-09-15",7.5343,7.5996,7.4633,7.5382,258923.0],["2009-09-16",7.542,7.6188,7.4498,7.6169,122547.0],["2009-09-17",7.6304,7.8263,7.6035,7.7149,374794.0],["2009-09-18",7.7494,7.9818,7.6937,7.8551,961304.0],["2009-09-21",7.7744,7.8378,7.6976,7.7936,269413.0],["2009-09-22",7.8166,7.8282,7.7398,7.7782,113487.0],["2009-09-23",7.7821,7.9261,7.6822,7.8435,335693.0],["2009-09-24",7.8474,7.9665,7.8224,7.9357,402927.0],["2009-09-25",7.8839,8.1163,7.8839,8.1143,498295.0],["2009-09-28",8.1527,8.4063,8.1527,8.3294,585079.0],["2009-09-29",8.3102,8.4543,8.2373,8.3083,282764.0],["2009-09-30",8.0702,8.3755,8.0183,8.3275,699043.0],["2009-10-01",8.2296,8.3179,8.0183,8.0663,372887.0],["2009-10-02",8.026,8.0318,7.7955,7.8397,364304.0],["2009-10-05",7.8455,7.9761,7.7302,7.9472,332832.0],["2009-10-06",8.0183,8.0414,7.8359,7.8896,412464.0],["2009-10-07",7.88,7.9088,7.7859,7.7898,178814.0],["2009-10-08",7.8589,8.0471,7.8051,7.8531,375271.0],["2009-10-09",7.8762,7.9837,7.7763,7.9761,219822.0],["2009-10-12",8.0452,8.0452,7.7456,7.7974,296593.0],["2009-10-13",7.7706,7.9645,7.6707,7.7129,355244.0],["2009-10-14",7.7667,8.0433,7.7667,8.0337,831127.0],["2009-10-15",8.0087,8.2392,7.9818,8.2277,427246.0],["2009-10-16",8.2027,8.3275,7.9665,8.1489,223637.0],["2009-10-19",8.2104,8.2641,8.1105,8.2065,110626.0],["2009-10-20",8.2084,8.412,8.0145,8.2104,406742.0],["2009-10-21",8.1739,8.4082,7.8627,7.9069,632286.0],["2009-10-22",7.9184,8.1278,7.7456,8.0548,281334.0],["2009-10-23",8.1009,8.1393,7.9127,7.9338,331879.0],["2009-10-26",7.9607,8.1508,7.8455,7.9184,299931.0],["2009-10-27",7.9223,7.9876,7.7782,7.7955,302315.0],["2009-10-28",7.809,7.8685,7.5209,7.5343,440598.0],["2009-10-29",7.6476,7.6745,7.4517,7.6112,280380.0],["2009-10-30",7.5881,7.5881,7.2693,7.3039,409126.0],["2009-11-02",7.3192,7.396,7.1099,7.3749,202656.0],["2009-11-03",7.3211,7.4037,7.2098,7.2962,220776.0],["2009-11-04",7.3115,7.4537,7.1541,7.1713,273228.0],["2009-11-05",7.2443,7.6323,7.2174,7.5785,317097.0],["2009-11-06",7.5996,7.7744,7.5055,7.6419,268936.0],["2009-11-09",7.8474,7.8474,7.6784,7.736,328541.0],["2009-11-10",7.7225,7.8301,7.5977,7.6073,179291.0],["2009-11-11",7.6841,7.6841,7.4249,7.5478,256538.0],["2009-11-12",7.5151,7.5651,7.2981,7.3404,230789.0],["2009-11-13",7.3404,7.3672,7.1809,7.3596,341892.0],["2009-11-16",7.4287,7.7514,7.4287,7.7014,359058.0],["2009-11-17",7.6572,7.6592,7.567,7.6188,174046.0],["2009-11-18",7.5996,7.6822,7.5362,7.6611,420094.0],["2009-11-19",7.5919,7.7014,7.3826,7.471,508308.0],["2009-11-20",7.4114,7.5017,7.3,7.4882,275135.0],["2009-11-23",7.5593,7.7417,7.5324,7.6572,256538.0],["2009-11-24",7.6822,7.7053,7.5516,7.6592,409126.0],["2009-11-25",7.6745,7.7072,7.5996,7.5996,301361.0],["2009-11-27",7.3845,7.4633,7.348,7.3557,159740.0],["2009-11-30",7.3327,7.3327,7.1022,7.1925,534534.0],["2009-12-01",7.1848,7.3884,7.1848,7.2693,568390.0],["2009-12-02",7.2751,7.398,7.2751,7.3749,467777.0],["2009-12-03",7.4172,7.4537,7.3019,7.3269,249863.0],["2009-12-04",7.494,7.5631,7.4479,7.5094,674725.0],["2009-12-07",7.5305,7.6092,7.5286,7.5843,394821.0],["2009-12-08",7.5209,7.5881,7.3461,7.519,395298.0],["2009-12-09",7.5401,7.5862,7.3711,7.517,283718.0],["2009-12-10",7.5305,7.5977,7.3519,7.3941,159740.0],["2009-12-11",7.4575,7.7533,7.4249,7.5727,164032.0],["2009-12-14",7.6304,7.759,7.5459,7.7533,213146.0],["2009-12-15",7.7149,7.9069,7.6073,7.6112,279903.0],["2009-12-16",7.6784,7.8627,7.6342,7.8224,284672.0],["2009-12-17",7.761,7.9319,7.615,7.7667,409126.0],["2009-12-18",7.6342,8.3141,7.6342,8.2065,1551151.0],["2009-12-21",8.1777,8.3544,8.0625,8.3218,650406.0],["2009-12-22",8.3102,8.4504,8.2699,8.3275,288010.0],["2009-12-23",8.389,8.5887,8.3102,8.5042,302792.0],["2009-12-24",8.5042,8.6348,8.5042,8.5964,86784.0],["2009-12-28",8.5618,8.7135,8.5196,8.7135,323296.0],["2009-12-29",8.7155,8.7289,8.6386,8.6732,238419.0],["2009-12-30",8.6732,8.6867,8.4427,8.6329,318527.0],["2009-12-31",8.654,8.6867,8.5119,8.5138,334740.0],["2010-01-04",8.6292,8.8311,8.5907,8.61,294685.0],["2010-01-05",8.6254,8.8446,8.56,8.7638,445366.0],["2010-01-06",8.7292,8.7946,8.6484,8.7542,294209.0],["2010-01-07",8.81,8.8215,8.685,8.7811,245094.0],["2010-01-08",8.733,8.8157,8.6696,8.735,240803.0],["2010-01-11",8.7946,8.8042,8.6311,8.7792,165939.0],["2010-01-12",8.708,8.7984,8.633,8.6504,265121.0],["2010-01-13",8.7004,8.8023,8.6696,8.7754,144958.0],["2010-01-14",8.7754,8.8907,8.7138,8.8234,236511.0],["2010-01-15",8.8677,8.8677,8.533,8.6042,450611.0],["2010-01-19",8.5927,8.8177,8.5927,8.7811,215530.0],["2010-01-20",8.7004,8.7042,8.3677,8.5927,255108.0],["2010-01-21",8.6215,8.6215,8.4446,8.4657,474930.0],["2010-01-22",8.4407,8.5254,8.3292,8.36,339985.0],["2010-01-25",8.4234,8.4234,8.2715,8.2773,326157.0],["2010-01-26",8.2311,8.2888,8.133,8.1926,272274.0],["2010-01-27",8.1523,8.3619,8.1523,8.283,162125.0],["2010-01-28",8.3503,8.3619,8.1407,8.2157,309467.0],["2010-01-29",8.233,8.2907,8.1196,8.1792,237465.0],["2010-02-01",8.1811,8.2407,8.0753,8.1503,201702.0],["2010-02-02",8.1311,8.2176,8.0773,8.1542,371933.0],["2010-02-03",8.1042,8.3638,8.0696,8.3523,545502.0],["2010-02-04",8.2792,8.2792,8.0157,8.0773,564098.0],["2010-02-05",8.0753,8.133,7.9042,8.0715,291824.0],["2010-02-08",8.0465,8.0773,7.9176,7.9176,145435.0],["2010-02-09",8.0138,8.0811,7.9619,8.0465,166416.0],["2010-02-10",8.0003,8.1369,7.9503,8.1138,385284.0],["2010-02-11",8.0792,8.235,7.9907,8.2273,159264.0],["2010-02-12",8.1407,8.2388,8.1369,8.2061,104904.0],["2010-02-16",8.2811,8.3734,8.2292,8.3734,163555.0],["2010-02-17",8.4196,8.5561,8.4138,8.5523,414371.0],["2010-02-18",8.5696,8.6196,8.483,8.583,265121.0],["2010-02-19",8.5888,8.7273,8.5311,8.6869,236511.0],["2010-02-22",8.733,8.9081,8.7273,8.735,252724.0],["2010-02-23",8.7504,8.7888,8.5157,8.6446,429630.0],["2010-02-24",8.6369,8.7907,8.6311,8.7523,354290.0],["2010-02-25",8.3677,9.2235,8.3677,9.1811,495911.0],["2010-02-26",9.2138,9.3254,9.1388,9.1638,480652.0],["2010-03-01",9.2292,9.8081,9.2292,9.7889,669956.0],["2010-03-02",9.8754,9.9043,9.7042,9.7427,1562595.0],["2010-03-03",9.8042,9.8408,9.5831,9.6889,779629.0],["2010-03-04",9.7331,9.8312,9.5735,9.7619,445366.0],["2010-03-05",9.8004,9.835,9.6639,9.7812,499249.0],["2010-03-08",9.7619,9.835,9.6985,9.7542,412941.0],["2010-03-09",9.7542,9.8754,9.7523,9.8716,497341.0],["2010-03-10",9.8716,9.9773,9.8716,9.9119,390530.0],["2010-03-11",9.8735,9.9139,9.7466,9.8427,419617.0],["2010-03-12",9.885,9.9293,9.5715,9.7946,297070.0],["2010-03-15",9.7946,9.8658,9.5965,9.6792,430584.0],["2010-03-16",9.735,9.7639,9.6292,9.7542,324249.0],["2010-03-17",9.635,9.7716,9.535,9.5523,406742.0],["2010-03-18",9.5792,9.6696,9.4138,9.435,407696.0],["2010-03-19",9.4792,9.5196,9.3427,9.4792,913620.0],["2010-03-22",9.4427,9.7677,9.3658,9.7639,381947.0],["2010-03-23",9.7946,9.9523,9.7504,9.9312,332832.0],["2010-03-24",9.8696,9.9158,9.6716,9.6908,191212.0],["2010-03-25",9.7677,9.81,9.5292,9.5427,213623.0],["2010-03-26",9.5965,9.6523,9.3927,9.4235,189781.0],["2010-03-29",9.3254,9.7216,9.3254,9.6196,284672.0],["2010-03-30",9.6696,9.9293,9.6312,9.9004,374794.0],["2010-03-31",9.8966,10.0216,9.7831,9.9158,561714.0],["2010-04-01",10.1581,10.16,9.9254,9.9985,537395.0],["2010-04-05",10.0043,10.0581,9.8889,10.0293,234604.0],["2010-04-06",10.0043,10.1658,9.9389,10.012,330925.0],["2010-04-07",9.9716,10.0216,9.8389,9.8812,244617.0],["2010-04-08",9.8273,9.8735,9.76,9.7966,379086.0],["2010-04-09",9.8235,9.8292,9.635,9.7062,205517.0],["2010-04-12",9.7331,9.9273,9.7023,9.81,213146.0],["2010-04-13",9.7619,9.8543,9.6908,9.7966,151157.0],["2010-04-14",9.8485,9.9523,9.7658,9.9485,220776.0],["2010-04-15",9.9446,10.135,9.9254,10.112,234604.0],["2010-04-16",10.0927,10.1196,9.7831,9.9235,323296.0],["2010-04-19",9.9004,9.9946,9.7408,9.9735,416756.0],["2010-04-20",10.0273,10.1639,9.9812,10.1543,396729.0],["2010-04-21",10.1543,10.4216,10.137,10.4158,313282.0],["2010-04-22",10.2831,10.6889,10.2831,10.6831,287533.0],["2010-04-23",10.7177,10.7216,10.587,10.6831,310898.0],["2010-04-26",10.6543,10.8543,10.61,10.7466,258446.0],["2010-04-27",10.7601,10.7985,10.3923,10.5293,514221.0],["2010-04-28",10.6591,10.6591,10.3538,10.3971,282288.0],["2010-04-29",10.5894,10.9043,10.2889,10.7528,271988.0],["2010-04-30",10.6831,10.7528,10.3466,10.3538,336075.0],["2010-05-03",10.3802,10.724,10.2889,10.6855,255585.0],["2010-05-04",10.498,10.5413,10.2168,10.3081,321579.0],["2010-05-05",10.224,10.224,10.0245,10.0725,253677.0],["2010-05-06",10.0052,10.0677,9.1927,9.7095,472641.0],["2010-05-07",9.6278,9.7456,9.2167,9.4283,640869.0],["2010-05-10",9.9523,9.9523,9.6518,9.8057,518417.0],["2010-05-11",9.7817,10.1591,9.6663,9.9283,321198.0],["2010-05-12",9.9812,10.3514,9.9788,10.3105,385666.0],["2010-05-13",10.2624,10.3826,10.1206,10.1783,220490.0],["2010-05-14",10.1278,10.1831,9.8321,9.9908,238037.0],["2010-05-17",10.0052,10.123,9.748,10.0172,259018.0],["2010-05-18",10.1663,10.3129,10.0894,10.2432,574493.0],["2010-05-19",10.2312,10.3346,10.1326,10.2216,575638.0],["2010-05-20",10.0581,10.0605,9.5629,9.5701,830460.0],["2010-05-21",9.4114,9.6711,9.3177,9.4908,672150.0],["2010-05-24",9.4547,9.7047,9.361,9.4018,421906.0],["2010-05-25",9.1374,9.2912,9.0605,9.1061,1087952.0],["2010-05-26",9.2311,9.7192,9.2311,9.3465,1304245.0],["2010-05-27",9.5965,9.772,9.4018,9.6687,849152.0],["2010-05-28",9.6639,9.6855,9.4836,9.5893,561142.0],["2010-06-01",9.51,9.6326,9.3033,9.3225,397110.0],["2010-06-02",9.3393,9.6446,9.2311,9.6278,416565.0],["2010-06-03",9.5845,9.7648,9.3369,9.4114,531006.0],["2010-06-04",9.1566,9.2408,8.7407,8.7864,654984.0],["2010-06-07",8.8081,8.8153,8.5388,8.5653,468445.0],["2010-06-08",8.6037,8.659,8.3345,8.5701,492859.0],["2010-06-09",8.6422,8.8177,8.5508,8.6638,746155.0],["2010-06-10",8.8321,8.9667,8.8032,8.9523,513840.0],["2010-06-11",8.8706,9.0196,8.8417,8.9715,498199.0],["2010-06-14",9.046,9.2311,8.9715,9.1134,452805.0],["2010-06-15",9.2287,9.2552,8.9763,9.0845,722885.0],["2010-06-16",9.01,9.0965,8.9691,9.0581,383759.0],["2010-06-17",9.135,9.135,8.9331,9.034,270081.0],["2010-06-18",9.0845,9.1134,8.9282,9.0148,598526.0],["2010-06-21",9.1494,9.2263,8.8946,8.9787,239182.0],["2010-06-22",9.0148,9.1182,8.7191,8.7335,274658.0],["2010-06-23",8.6975,8.8633,8.6013,8.7768,291824.0],["2010-06-24",8.7119,8.8177,8.6037,8.6855,314713.0],["2010-06-25",8.7383,8.8658,8.6157,8.8417,403595.0],["2010-06-28",8.8513,9.0797,8.7552,8.9667,313950.0],["2010-06-29",8.7936,8.9667,8.6614,8.7552,653076.0],["2010-06-30",8.7672,8.8994,8.5653,8.635,398254.0],["2010-07-01",8.6782,8.748,8.4859,8.7071,503540.0],["2010-07-02",8.7769,8.7769,8.606,8.683,283051.0],["2010-07-06",8.8516,8.8805,8.6541,8.7047,703430.0],["2010-07-07",8.7673,9.0225,8.7673,9.0057,628662.0],["2010-07-08",9.0996,9.167,9.0009,9.1357,374985.0],["2010-07-09",9.114,9.1502,8.9816,9.1381,352859.0],["2010-07-12",9.114,9.1863,8.9262,9.0659,676727.0],["2010-07-13",9.22,9.4849,9.1959,9.4391,607681.0],["2010-07-14",9.3717,9.4174,9.2898,9.3861,400162.0],["2010-07-15",9.3741,9.3765,9.0875,9.2802,375366.0],["2010-07-16",9.1694,9.1694,8.5867,8.6276,796127.0],["2010-07-19",8.6541,8.683,8.5,8.6108,314713.0],["2010-07-20",8.5169,8.6926,8.4302,8.6782,372314.0],["2010-07-21",8.7191,8.748,8.512,8.5361,355911.0],["2010-07-22",8.7264,8.8781,8.6975,8.8395,656128.0],["2010-07-23",8.7673,9.1116,8.683,9.1068,442123.0],["2010-07-26",9.3259,9.5306,9.1501,9.5186,561905.0],["2010-07-27",9.5884,9.6992,9.533,9.5499,615692.0],["2010-07-28",9.5089,9.7401,9.4849,9.5595,327301.0],["2010-07-29",9.6149,9.6606,9.3259,9.4993,235367.0],["2010-07-30",9.3428,9.704,9.3428,9.5186,223923.0],["2010-08-02",9.6967,9.7955,9.5041,9.6727,288010.0],["2010-08-03",9.6462,9.7907,9.5282,9.7136,382614.0],["2010-08-04",9.7521,9.9014,9.6558,9.8051,490189.0],["2010-08-05",9.716,9.8509,9.5884,9.6052,233459.0],["2010-08-06",9.4704,9.533,9.1477,9.1911,313950.0],["2010-08-09",9.2898,9.2898,9.1718,9.22,268173.0],["2010-08-10",9.102,9.1357,8.8636,8.9431,305939.0],["2010-08-11",8.7384,8.7914,8.4856,8.5313,542450.0],["2010-08-12",8.3892,8.5409,8.3339,8.4856,304031.0],["2010-08-13",8.4278,8.5048,8.3892,8.4037,343323.0],["2010-08-16",8.3315,8.6276,8.3266,8.5891,366211.0],["2010-08-17",8.7143,8.9551,8.6613,8.8853,297165.0],["2010-08-18",8.8684,9.1429,8.7865,9.0225,350571.0],["2010-08-19",8.9599,9.0129,8.7745,8.8227,541687.0],["2010-08-20",8.7552,8.8684,8.6902,8.7914,333786.0],["2010-08-23",8.8516,8.9118,8.5698,8.5795,298309.0],["2010-08-24",8.4591,8.5433,8.3483,8.4398,228500.0],["2010-08-25",8.3844,8.7745,8.3266,8.7239,317001.0],["2010-08-26",9.9761,10.2843,9.3283,10.0555,1597214.0],["2010-08-27",10.1591,10.4962,9.456,9.8798,1046371.0],["2010-08-30",9.8244,9.9761,9.7642,9.7907,451660.0],["2010-08-31",9.8051,10.253,9.651,9.9905,481415.0],["2010-09-01",10.188,10.4962,10.1254,10.4119,616455.0],["2010-09-02",10.2987,10.4504,10.1783,10.2722,310135.0],["2010-09-03",10.383,10.4817,10.2024,10.2915,390244.0],["2010-09-07",10.2891,10.3565,9.9568,10.0122,291061.0],["2010-09-08",10.0146,10.1759,9.9207,10.1085,159836.0],["2010-09-09",10.2963,10.2963,9.781,9.9544,243759.0],["2010-09-10",9.9737,10.1518,9.887,10.0844,497818.0],["2010-09-13",10.1783,10.6069,9.9881,10.5467,711441.0],["2010-09-14",10.5347,10.5443,10.4143,10.4552,419235.0],["2010-09-15",10.4336,10.5732,10.2241,10.4769,392151.0],["2010-09-16",10.4264,10.4264,10.1133,10.2072,299835.0],["2010-09-17",10.3373,10.5371,10.0531,10.3878,506592.0],["2010-09-20",10.4071,11.038,10.3349,10.9705,475693.0],["2010-09-21",10.9922,11.2595,10.855,11.0211,404739.0],["2010-09-22",10.9609,11.103,10.619,10.7562,451279.0],["2010-09-23",10.672,10.932,10.5756,10.6045,309753.0],["2010-09-24",10.7298,11.0548,10.6936,10.985,414658.0],["2010-09-27",11.0187,11.062,10.7298,10.7924,276184.0],["2010-09-28",10.8453,11.0837,10.3204,11.0548,354004.0],["2010-09-29",10.9826,11.2812,10.9296,11.1728,249100.0],["2010-09-30",11.2884,11.4449,10.879,10.9898,358582.0],["2010-10-01",11.1198,11.1656,10.9609,11.1222,216293.0],["2010-10-04",11.103,11.2041,10.7755,10.8164,201035.0],["2010-10-05",10.9609,11.3534,10.8863,11.3052,339508.0],["2010-10-06",11.3077,11.4425,11.2113,11.3679,246429.0],["2010-10-07",11.4521,11.5557,11.3173,11.363,146103.0],["2010-10-08",11.4016,11.5557,11.298,11.469,201797.0],["2010-10-11",11.4931,11.5629,11.3823,11.4112,79727.0],["2010-10-12",11.3775,11.4666,11.2619,11.4016,192261.0],["2010-10-13",11.4353,11.888,11.3751,11.8278,373459.0],["2010-10-14",11.847,11.9939,11.7676,11.8807,382233.0],["2010-10-15",12.0517,12.0517,11.6857,11.8061,336456.0],["2010-10-18",11.7989,11.953,11.6881,11.9193,139999.0],["2010-10-19",11.7122,11.8711,11.5798,11.6592,250244.0],["2010-10-20",11.7555,11.888,11.6785,11.8302,158691.0],["2010-10-21",11.9096,11.9096,11.3654,11.6761,379181.0],["2010-10-22",11.6833,11.8037,11.6062,11.7676,160980.0],["2010-10-25",11.8663,12.0035,11.8326,11.8711,162125.0],["2010-10-26",11.7724,12.1649,11.6881,12.0999,362015.0],["2010-10-27",11.9891,12.136,11.8422,12.0878,284576.0],["2010-10-28",12.2203,12.2203,11.835,12.0204,226974.0],["2010-10-29",11.9795,12.0999,11.8711,11.9867,195694.0],["2010-11-01",12.0397,12.1432,11.8494,11.9674,225830.0],["2010-11-02",12.148,12.4394,12.0637,12.4298,303268.0],["2010-11-03",12.4033,12.5405,12.1625,12.4249,223923.0],["2010-11-04",12.6561,12.7019,12.5477,12.6513,434875.0],["2010-11-05",12.7019,12.7019,12.3912,12.4514,267029.0],["2010-11-08",12.3792,12.4755,12.2781,12.3069,275421.0],["2010-11-09",12.3142,12.4009,11.9891,12.1577,369644.0],["2010-11-10",12.2251,12.4948,11.9674,12.4659,269699.0],["2010-11-11",12.3792,12.3792,12.0517,12.0782,154114.0],["2010-11-12",11.9265,11.9602,11.7772,11.7965,275421.0],["2010-11-15",11.888,11.9795,11.7122,11.8133,355911.0],["2010-11-16",11.6905,11.7339,11.5557,11.7098,274277.0],["2010-11-17",11.7315,11.7435,11.6183,11.6592,165558.0],["2010-11-18",11.8302,12.0397,11.7724,11.9241,226212.0],["2010-11-19",11.8904,11.9482,11.7266,11.9169,292969.0],["2010-11-22",11.8615,12.1649,11.8013,12.0878,203705.0],["2010-11-23",11.953,12.0349,11.8735,12.0156,369263.0],["2010-11-24",12.1673,12.3479,12.0926,12.3455,336075.0],["2010-11-26",12.2419,12.4731,12.1914,12.3383,109100.0],["2010-11-29",12.2299,12.6103,12.1625,12.5766,349426.0],["2010-11-30",12.4442,12.6754,12.3503,12.6657,523376.0],["2010-12-01",12.7837,12.9908,12.7019,12.9812,474167.0],["2010-12-02",12.9908,13.2388,12.9354,13.2075,332260.0],["2010-12-03",13.1184,13.2388,13.0679,13.2292,230408.0],["2010-12-06",13.1979,13.3905,13.1545,13.3616,327301.0],["2010-12-07",13.5518,13.9564,13.4507,13.8817,444794.0],["2010-12-08",13.9612,14.0358,13.7517,13.7806,408173.0],["2010-12-09",13.9227,13.9227,13.4266,13.4411,453949.0],["2010-12-10",13.5109,13.5615,13.3472,13.4002,388718.0],["2010-12-13",13.4724,13.5326,13.4002,13.429,411606.0],["2010-12-14",13.4844,13.6434,13.482,13.5061,197601.0],["2010-12-15",13.5085,13.6674,13.3713,13.5663,796509.0],["2010-12-16",14.2068,14.2068,12.9475,12.9956,1115799.0],["2010-12-17",12.9378,12.9378,12.3455,12.6417,1175308.0],["2010-12-20",12.7259,12.9162,12.6368,12.6392,391006.0],["2010-12-21",12.7211,12.7909,12.5887,12.7693,332642.0],["2010-12-22",12.7524,12.7861,12.6417,12.7019,148773.0],["2010-12-23",12.673,12.6754,12.5718,12.6224,223541.0],["2010-12-27",12.5911,12.6248,12.5309,12.6176,287628.0],["2010-12-28",12.6176,12.632,12.4972,12.555,296783.0],["2010-12-29",12.6104,12.6826,12.4924,12.4996,162125.0],["2010-12-30",12.4707,12.567,12.4201,12.4322,118637.0],["2010-12-31",12.3696,12.5092,12.2371,12.2877,284195.0],["2011-01-03",12.4538,12.7572,12.3479,12.5574,455475.0],["2011-01-04",12.6393,12.6393,12.2826,12.5911,546646.0],["2011-01-05",12.5767,12.6876,12.4923,12.661,312805.0],["2011-01-06",12.6538,12.7864,12.5694,12.7526,289154.0],["2011-01-07",12.7526,12.8587,12.4995,12.7093,469208.0],["2011-01-10",12.6683,12.8153,12.5188,12.7093,350952.0],["2011-01-11",12.7743,12.8491,12.6924,12.7599,165176.0],["2011-01-12",12.8925,13.1335,12.8611,13.0781,424957.0],["2011-01-13",13.0925,13.1625,12.8876,13.0178,207520.0],["2011-01-14",13.0251,13.1962,12.96,13.1769,232315.0],["2011-01-18",13.1215,13.242,13.0564,13.2083,190353.0],["2011-01-19",13.1697,13.2444,12.8901,12.9383,371552.0],["2011-01-20",12.8442,13.0034,12.4031,12.5092,568008.0],["2011-01-21",12.702,12.8708,12.4971,12.526,392914.0],["2011-01-24",12.5453,12.6514,12.4682,12.5429,291824.0],["2011-01-25",12.4344,12.4754,12.2343,12.4344,333023.0],["2011-01-26",12.4513,12.7888,12.4151,12.7237,309753.0],["2011-01-27",12.7237,12.7237,12.432,12.4465,279999.0],["2011-01-28",12.4393,12.4585,11.8776,11.9692,594330.0],["2011-01-31",12.4682,13.0178,12.2078,12.6056,640488.0],["2011-02-01",12.7213,13.2782,12.6393,13.1311,706100.0],["2011-02-02",13.0901,13.4325,13.0395,13.3553,340271.0],["2011-02-03",13.324,13.4517,13.0251,13.3553,344467.0],["2011-02-04",13.3457,13.4493,13.1817,13.4301,275040.0],["2011-02-07",13.4228,13.6808,13.3553,13.5482,351334.0],["2011-02-08",13.553,13.647,13.4373,13.6084,318909.0],["2011-02-09",13.5168,13.6711,13.4325,13.5434,243759.0],["2011-02-10",13.4373,13.5843,13.3842,13.5434,473785.0],["2011-02-11",13.4734,13.6591,13.4517,13.6446,140762.0],["2011-02-14",13.635,13.8519,13.5048,13.8206,365067.0],["2011-02-15",13.7459,13.8182,13.5795,13.7483,481415.0],["2011-02-16",13.77,13.8592,13.6374,13.7868,301361.0],["2011-02-17",13.7193,13.7193,13.4373,13.5,537872.0],["2011-02-18",13.5988,13.5988,13.1528,13.1866,537872.0],["2011-02-22",13.0467,13.095,12.7068,12.8322,481796.0],["2011-02-23",13.0709,13.9508,13.0516,13.6277,1104736.0],["2011-02-24",13.9797,13.9797,13.2541,13.3626,686646.0],["2011-02-25",13.4156,13.4783,13.2878,13.4349,453186.0],["2011-02-28",13.5506,13.6181,13.2348,13.336,385284.0],["2011-03-01",13.3867,13.4276,12.8563,12.8611,432205.0],["2011-03-02",12.8394,13.2492,12.6851,13.189,617599.0],["2011-03-03",13.3433,13.8254,13.3433,13.6928,270081.0],["2011-03-04",13.729,13.729,13.4445,13.6711,464630.0],["2011-03-07",13.6808,13.7025,13.3722,13.6229,453186.0],["2011-03-08",13.606,14.2593,13.5554,14.0978,481415.0],["2011-03-09",14.0737,14.3244,14.0207,14.1677,222778.0],["2011-03-10",13.9652,14.0134,13.7073,13.7748,514984.0],["2011-03-11",13.6784,13.999,13.6229,13.9797,389481.0],["2011-03-14",13.8278,14.0665,13.7507,13.8857,307465.0],["2011-03-15",13.4903,13.8278,13.4903,13.7434,235748.0],["2011-03-16",13.741,13.741,13.4349,13.6229,400162.0],["2011-03-17",13.8592,13.9267,13.6446,13.6735,321960.0],["2011-03-18",13.8592,14.1942,13.7941,13.9917,444412.0],["2011-03-21",14.2087,14.3943,14.1412,14.2907,361633.0],["2011-03-22",14.3365,14.445,14.2304,14.2497,217819.0],["2011-03-23",14.2328,14.4426,14.0665,14.363,188065.0],["2011-03-24",14.4425,14.4425,14.2834,14.3943,173950.0],["2011-03-25",14.3847,14.7776,14.2883,14.5125,348282.0],["2011-03-28",14.5775,14.5775,14.3413,14.3967,274658.0],["2011-03-29",14.4618,15.0066,14.3943,14.9898,402832.0],["2011-03-30",15.1175,15.3755,14.9633,15.361,400543.0],["2011-03-31",15.132,15.226,15.0452,15.0717,642014.0],["2011-04-01",15.1537,15.2911,14.7511,14.809,566101.0],["2011-04-04",14.8548,14.9319,14.7005,14.8789,214005.0],["2011-04-05",14.821,15.1682,14.8042,14.9416,287247.0],["2011-04-06",15.0452,15.12,14.915,14.997,150681.0],["2011-04-07",15.0525,15.214,14.9825,15.05,210953.0],["2011-04-08",15.1754,15.2188,14.6234,14.7487,452423.0],["2011-04-11",14.7487,14.9536,14.5872,14.686,262451.0],["2011-04-12",14.6041,14.6884,14.2979,14.3943,646973.0],["2011-04-13",14.5221,14.5221,14.2015,14.4016,223923.0],["2011-04-14",14.2617,14.3775,14.0761,14.3413,197601.0],["2011-04-15",14.2786,14.4112,14.2015,14.3075,457382.0],["2011-04-18",14.0665,14.1243,13.8471,13.9797,196457.0],["2011-04-19",14.0424,14.1026,13.7965,13.9098,151825.0],["2011-04-20",14.1581,14.3702,14.1026,14.3534,297165.0],["2011-04-21",14.4739,14.4739,14.1991,14.4546,223541.0],["2011-04-25",14.2521,14.3244,14.1002,14.2425,169373.0],["2011-04-26",14.2834,14.5697,14.0153,14.2925,454102.0],["2011-04-27",14.2714,14.3407,14.1207,14.2895,189819.0],["2011-04-28",14.2202,14.3678,14.1418,14.3317,155334.0],["2011-04-29",14.404,14.5968,14.3226,14.5125,271606.0],["2011-05-02",14.5155,14.6179,14.3407,14.3528,198364.0],["2011-05-03",14.3136,14.413,13.9911,14.0394,753784.0],["2011-05-04",14.0243,14.0755,13.6657,13.6778,311279.0],["2011-05-05",13.5361,13.967,13.4879,13.7531,210571.0],["2011-05-06",13.949,14.6029,13.8947,14.5215,440063.0],["2011-05-09",14.4552,14.8349,14.4552,14.7475,265503.0],["2011-05-10",14.862,15.1453,14.862,15.1332,190125.0],["2011-05-11",15.1242,15.1513,14.9916,15.0428,259094.0],["2011-05-12",14.9856,15.3261,14.8952,15.2839,158691.0],["2011-05-13",15.3321,15.4346,15.0067,15.085,179138.0],["2011-05-16",14.9343,15.1392,14.9163,14.9283,216980.0],["2011-05-17",14.6812,15.076,14.6812,14.9946,393066.0],["2011-05-18",15.0428,15.1061,14.9524,15.0036,158691.0],["2011-05-19",15.1423,15.2387,14.9735,15.1814,172424.0],["2011-05-20",15.1061,15.2899,15.0277,15.1905,274658.0],["2011-05-23",14.8409,15.32,14.8409,15.2055,293884.0],["2011-05-24",15.2387,15.2929,14.9916,14.9976,335083.0],["2011-05-25",15.3683,16.8569,15.2929,16.4862,1259460.0],["2011-05-26",16.2421,16.3145,15.9709,16.2813,582581.0],["2011-05-27",16.2904,16.3536,16.1909,16.2602,270691.0],["2011-05-31",16.4049,16.5706,16.0945,16.5676,585327.0],["2011-06-01",16.5585,16.5585,15.7389,15.8504,796204.0],["2011-06-02",15.8956,16.0583,15.7449,15.9408,203857.0],["2011-06-03",15.8142,16.0041,15.6696,15.7208,366516.0],["2011-06-06",15.7208,15.9438,15.6696,15.6877,307007.0],["2011-06-07",15.8203,15.8203,15.6696,15.6696,268555.0],["2011-06-08",15.6696,15.76,15.6485,15.6756,251770.0],["2011-06-09",15.7238,15.7751,15.5581,15.5852,275269.0],["2011-06-10",15.4798,15.5129,15.1633,15.2236,377197.0],["2011-06-13",15.3381,15.5792,15.2266,15.537,423584.0],["2011-06-14",15.7329,16.0915,15.6636,16.0071,415039.0],["2011-06-15",15.8022,16.0704,15.6726,15.8173,308228.0],["2011-06-16",15.8293,16.0523,15.769,15.9288,382690.0],["2011-06-17",16.0101,16.3295,15.8444,15.8775,559998.0],["2011-06-20",15.8173,16.2662,15.6937,16.2271,262146.0],["2011-06-21",16.3777,16.8388,16.2662,16.6489,383911.0],["2011-06-22",16.5887,16.658,16.438,16.4621,556030.0],["2011-06-23",16.2391,16.5736,16.0101,16.4832,285339.0],["2011-06-24",16.4923,16.4923,15.9709,16.0433,1934814.0],["2011-06-27",16.0312,16.2813,15.8866,16.2241,383911.0],["2011-06-28",16.3175,16.435,16.1909,16.3416,372620.0],["2011-06-29",16.3868,16.447,16.2542,16.3356,346680.0],["2011-06-30",16.4199,16.6098,16.2572,16.4953,334167.0],["2011-07-01",16.5647,16.9598,16.5073,16.8724,421753.0],["2011-07-05",16.8693,17.0594,16.806,16.9689,263977.0],["2011-07-06",16.9327,17.2826,16.7517,17.2434,296326.0],["2011-07-07",17.2736,17.4908,17.1801,17.358,300903.0],["2011-07-08",17.2102,17.4908,17.0172,17.4184,323792.0],["2011-07-11",17.2706,17.3792,16.9719,17.0865,378113.0],["2011-07-12",17.0443,17.2072,16.9086,16.9387,384521.0],["2011-07-13",17.0594,17.1801,16.8723,16.987,293274.0],["2011-07-14",16.99,17.0594,16.6401,16.6672,318909.0],["2011-07-15",16.6582,16.7668,16.5405,16.6612,426025.0],["2011-07-18",16.5888,16.6069,16.272,16.3836,274048.0],["2011-07-19",16.4772,17.0202,16.4772,17.0141,366211.0],["2011-07-20",17.0534,17.171,16.9749,17.1318,386047.0],["2011-07-21",17.2344,17.4214,17.0986,17.168,457153.0],["2011-07-22",17.177,17.3037,17.0262,17.162,225220.0],["2011-07-25",16.8905,17.1258,16.8422,16.9448,285339.0],["2011-07-26",16.9448,16.9478,16.7155,16.7185,259705.0],["2011-07-27",16.5918,16.5948,15.6385,15.7381,570984.0],["2011-07-28",15.7803,16.091,15.7411,15.8316,308533.0],["2011-07-29",15.6868,15.913,15.3127,15.7652,334473.0],["2011-08-01",15.8557,15.9945,15.5269,15.7743,367126.0],["2011-08-02",15.6506,15.9342,15.4002,15.4123,556030.0],["2011-08-03",15.3942,15.6023,14.9356,15.4424,397949.0],["2011-08-04",15.174,15.3429,14.4771,14.4922,527039.0],["2011-08-05",14.6822,14.6822,13.6988,13.9281,784607.0],["2011-08-08",13.4213,14.3082,12.3895,12.477,1039429.0],["2011-08-09",12.8571,14.5374,12.0818,14.3564,1063538.0],["2011-08-10",13.8014,14.2871,13.4544,13.4876,1092834.0],["2011-08-11",13.5902,14.3232,13.373,13.922,602112.0],["2011-08-12",14.1211,14.462,13.8466,14.4409,415649.0],["2011-08-15",14.6038,14.8542,14.5887,14.7727,537415.0],["2011-08-16",14.634,14.7607,14.2901,14.4711,444641.0],["2011-08-17",14.5646,14.6219,14.3383,14.5254,218506.0],["2011-08-18",13.9612,14.1483,13.4333,13.6204,700073.0],["2011-08-19",13.2765,13.8044,13.2765,13.3247,563049.0],["2011-08-22",13.7531,13.8074,13.1769,13.376,333557.0],["2011-08-23",13.5087,15.1317,13.5087,15.0322,908203.0],["2011-08-24",15.2614,15.5842,14.4711,15.3791,1065674.0],["2011-08-25",15.9734,16.5315,15.723,16.2057,1932983.0],["2011-08-26",16.0639,16.6008,15.7441,16.4862,689087.0],["2011-08-29",16.5918,16.6521,16.1996,16.6099,897522.0],["2011-08-30",16.5254,16.7607,16.3897,16.5707,771790.0],["2011-08-31",16.7155,16.7819,16.1664,16.447,689697.0],["2011-09-01",16.438,16.8844,15.9734,16.1393,711975.0],["2011-09-02",15.9945,16.0247,15.3519,15.3912,662537.0],["2011-09-06",14.8421,15.6717,14.8421,15.6385,599670.0],["2011-09-07",15.9402,15.9432,15.6989,15.7924,550842.0],["2011-09-08",15.6536,15.9673,15.1951,15.2765,759277.0],["2011-09-09",15.1559,15.2494,14.4922,14.6702,858765.0],["2011-09-12",14.3655,14.7848,14.2961,14.646,328979.0],["2011-09-13",14.7064,14.9688,14.5193,14.7245,412292.0],["2011-09-14",14.815,15.2252,14.3775,14.9598,491028.0],["2011-09-15",15.1046,15.2403,14.9175,15.1378,315857.0],["2011-09-16",15.2584,15.4998,14.9417,14.9688,918884.0],["2011-09-19",14.8361,14.8904,14.5254,14.7305,606689.0],["2011-09-20",14.812,14.9025,13.9914,14.0759,807190.0],["2011-09-21",14.2388,14.8602,14.2237,14.3293,920410.0],["2011-09-22",13.8406,14.3625,13.4937,13.6777,979004.0],["2011-09-23",13.6535,14.2478,13.6535,14.2297,514526.0],["2011-09-26",14.3474,14.4861,13.916,14.4711,604858.0],["2011-09-27",14.7486,15.4123,14.6038,15.2373,988464.0],["2011-09-28",15.2132,15.4545,14.8904,14.8904,820007.0],["2011-09-29",15.3097,15.4636,14.3051,14.7365,541992.0],["2011-09-30",14.4801,15.0835,14.3594,14.8542,793152.0],["2011-10-03",14.7215,15.0442,13.8888,13.8979,913086.0],["2011-10-04",13.8014,14.631,13.6294,14.5585,1016541.0],["2011-10-05",14.5797,15.8889,14.3383,15.8738,1780701.0],["2011-10-06",15.8376,16.1725,15.3429,15.6506,1495056.0],["2011-10-07",15.913,16.2117,15.5571,15.8527,887756.0],["2011-10-10",16.2147,16.3505,15.8376,16.2901,670471.0],["2011-10-11",16.266,16.4711,16.0398,16.272,499573.0],["2011-10-12",16.3957,16.5013,16.1725,16.275,656433.0],["2011-10-13",16.1453,16.2298,15.9583,16.1514,566101.0],["2011-10-14",16.4017,16.4017,15.8497,16.1182,494385.0],["2011-10-17",15.9975,16.0518,15.4062,15.4424,491638.0],["2011-10-18",15.5812,16.091,15.2343,15.9764,612793.0],["2011-10-19",15.9281,16.2388,15.5209,15.6023,448303.0],["2011-10-20",15.6204,15.9613,15.4032,15.904,376587.0],["2011-10-21",16.2147,16.2841,15.904,16.2298,517883.0],["2011-10-24",16.2449,16.7426,16.2117,16.7366,492859.0],["2011-10-25",16.6401,16.6974,16.2539,16.2871,470276.0],["2011-10-26",16.622,16.6914,16.1483,16.6099,702209.0],["2011-10-27",17.1951,17.9252,16.8663,17.8829,1245422.0],["2011-10-28",17.8648,17.9342,17.3973,17.5421,491333.0],["2011-10-31",17.4033,17.7231,17.1951,17.2012,445557.0],["2011-11-01",16.5827,17.0353,16.4138,16.6582,647278.0],["2011-11-02",17.0111,17.3037,16.8844,17.2494,582275.0],["2011-11-03",17.4666,17.8739,17.1982,17.8347,475159.0],["2011-11-04",17.6778,17.7713,17.4546,17.5994,270386.0],["2011-11-07",17.5783,17.7381,17.2796,17.6114,237122.0],["2011-11-08",17.6416,18.073,17.533,18.073,550537.0],["2011-11-09",17.5209,17.7351,17.3188,17.3761,566711.0],["2011-11-10",17.6265,17.886,17.4576,17.7231,482788.0],["2011-11-11",18.0217,18.2449,17.9312,18.1575,507812.0],["2011-11-14",18.2027,18.3777,17.8256,17.9282,451660.0],["2011-11-15",17.9041,18.3837,17.7743,18.3656,532227.0],["2011-11-16",18.2329,18.2329,17.6537,17.6718,381470.0],["2011-11-17",17.6235,17.9403,17.3007,17.3973,283508.0],["2011-11-18",17.3761,17.5119,17.2283,17.3973,462952.0],["2011-11-21",17.0654,17.2374,16.7396,17.0021,314941.0],["2011-11-22",16.996,17.0111,16.5707,16.6551,294189.0],["2011-11-23",16.5073,16.5194,15.9161,15.9764,416565.0],["2011-11-25",15.8889,16.2509,15.7863,15.7924,239868.0],["2011-11-28",16.3505,16.9417,16.3293,16.8965,573730.0],["2011-11-29",16.984,17.0292,16.4892,16.4983,334473.0],["2011-11-30",16.8663,17.9161,16.8512,17.901,1282349.0],["2011-12-01",17.7804,17.9915,17.5903,17.5933,368347.0],["2011-12-02",17.8136,17.9885,17.5933,17.7532,267639.0],["2011-12-05",17.9704,18.1092,17.7713,17.9825,456238.0],["2011-12-06",18.0458,18.251,17.8317,18.0489,406494.0],["2011-12-07",17.9131,18.0519,17.4606,17.9131,422058.0],["2011-12-08",17.6959,17.8498,17.1559,17.2072,408630.0],["2011-12-09",17.2917,18.1756,17.2615,18.0971,525513.0],["2011-12-12",17.8679,17.8679,17.5209,17.8075,480957.0],["2011-12-13",17.9252,18.1665,17.3792,17.4666,407104.0],["2011-12-14",17.2615,17.7321,17.2615,17.4817,450745.0],["2011-12-15",17.6899,17.8166,17.3792,17.6537,484314.0],["2011-12-16",18.6944,18.6944,16.809,16.9206,1549988.0],["2011-12-19",16.8844,17.3128,16.6793,16.7245,716858.0],["2011-12-20",17.1469,17.7955,17.1258,17.7653,1126099.0],["2011-12-21",17.7985,17.8709,17.2887,17.8196,564270.0],["2011-12-22",17.9523,18.0157,17.6959,17.7924,325012.0],["2011-12-23",17.8196,17.8226,17.6265,17.7291,198059.0],["2011-12-27",17.6476,18.073,17.6476,17.9885,277710.0],["2011-12-28",17.9885,18.0157,17.4154,17.4546,483093.0],["2011-12-29",17.4697,17.8045,17.3279,17.7231,486145.0],["2011-12-30",17.6567,17.7472,17.533,17.6416,613098.0],["2012-01-03",17.9949,18.1912,17.4181,17.4695,785522.0],["2012-01-04",17.083,17.2853,17.0135,17.1041,699768.0],["2012-01-05",16.9984,17.089,16.8021,17.0467,612488.0],["2012-01-06",17.0769,17.0769,16.7749,16.9018,776978.0],["2012-01-09",17.0105,17.0467,16.6874,16.8927,471191.0],["2012-01-10",17.1615,17.2641,16.9863,17.0437,443420.0],["2012-01-11",17.0074,17.092,16.8987,17.0588,298767.0],["2012-01-12",17.0709,17.1101,16.944,17.0437,224304.0],["2012-01-13",16.9108,16.9893,16.482,16.5454,624695.0],["2012-01-17",16.7326,16.8021,16.4397,16.5062,486450.0],["2012-01-18",16.485,16.5605,16.2676,16.4156,550842.0],["2012-01-19",16.5152,16.8172,16.485,16.7991,543518.0],["2012-01-20",16.8021,17.397,16.7961,17.237,700378.0],["2012-01-23",17.2128,17.246,16.8716,16.9712,357971.0],["2012-01-24",16.8232,16.8232,16.5062,16.5454,667419.0],["2012-01-25",16.5032,16.636,16.3491,16.4699,556946.0],["2012-01-26",16.5182,16.6028,16.3975,16.5424,409241.0],["2012-01-27",16.4216,16.6511,16.4216,16.6088,523682.0],["2012-01-30",16.479,16.6572,16.4609,16.5454,565186.0],["2012-01-31",16.6843,16.9501,16.6541,16.79,702820.0],["2012-02-01",16.941,17.5631,16.8051,17.5329,832520.0],["2012-02-02",17.5722,17.6114,17.3819,17.4332,775146.0],["2012-02-03",17.7413,18.1067,17.7141,17.9768,518494.0],["2012-02-06",17.8288,17.8288,17.4604,17.4997,439148.0],["2012-02-07",17.5027,17.7413,17.4272,17.6899,583801.0],["2012-02-08",17.7654,17.8319,17.5842,17.7715,310669.0],["2012-02-09",17.7835,17.8017,17.6235,17.6718,292358.0],["2012-02-10",17.5269,17.6295,17.4604,17.5057,302429.0],["2012-02-13",17.7503,17.9285,17.6718,17.7745,318604.0],["2012-02-14",17.6718,17.7926,17.6205,17.7292,320129.0],["2012-02-15",17.8409,17.8832,17.5933,17.6446,546570.0],["2012-02-16",17.6658,17.85,17.6205,17.8168,321960.0],["2012-02-17",17.8953,17.9949,17.7382,17.7956,249023.0],["2012-02-21",17.7866,17.8107,17.6265,17.6929,270691.0],["2012-02-22",17.6446,17.7835,17.5178,17.6023,505676.0],["2012-02-23",17.6054,17.6054,16.6994,16.9138,1573181.0],["2012-02-24",16.9289,17.3306,16.9289,17.2128,564575.0],["2012-02-27",17.0648,17.0648,16.7357,16.8353,495911.0],["2012-02-28",16.8293,16.9078,16.627,16.7296,331726.0],["2012-02-29",16.787,16.8806,16.5032,16.5122,513611.0],["2012-03-01",16.4609,16.79,16.4609,16.6572,558472.0],["2012-03-02",16.6813,16.6994,16.4669,16.4699,787354.0],["2012-03-05",16.4578,16.5122,16.18,16.2314,758362.0],["2012-03-06",16.0985,16.2253,15.8569,15.8781,673218.0],["2012-03-07",15.9384,16.1377,15.7844,15.9747,437012.0],["2012-03-08",16.0834,16.1559,15.9294,16.1227,368652.0],["2012-03-09",16.1106,16.3944,16.0562,16.1166,879211.0],["2012-03-12",16.1106,16.4307,16.1106,16.1921,643005.0],["2012-03-13",16.3673,16.6088,16.2042,16.5998,390320.0],["2012-03-14",16.5968,16.7236,16.5515,16.6994,413513.0],["2012-03-15",16.7266,16.7266,16.0774,16.2223,702209.0],["2012-03-16",16.183,16.2767,16.02,16.1377,534973.0],["2012-03-19",16.1257,16.4578,16.0049,16.325,275574.0],["2012-03-20",16.183,16.2314,15.8388,15.8992,298462.0],["2012-03-21",15.8992,16.0441,15.6425,15.9354,354004.0],["2012-03-22",15.7542,15.8237,15.5217,15.7512,486450.0],["2012-03-23",15.7301,15.8026,15.5972,15.7603,507202.0],["2012-03-26",15.9445,16.2465,15.7784,16.2283,758362.0],["2012-03-27",16.2344,16.2948,15.9928,16.0019,461426.0],["2012-03-28",16.0502,16.0502,15.6787,15.7603,589905.0],["2012-03-29",15.6848,15.7875,15.5338,15.7331,318298.0],["2012-03-30",15.9475,15.9475,15.5791,15.5791,526733.0],["2012-04-02",15.564,15.5791,15.2771,15.416,1159363.0],["2012-04-03",15.4009,15.4825,15.2348,15.3134,601807.0],["2012-04-04",15.1654,15.2922,15.0023,15.102,923462.0],["2012-04-05",14.9963,15.0869,14.9087,15.0295,676575.0],["2012-04-09",15.1261,15.3073,14.8423,15.0688,856628.0],["2012-04-10",15.0718,15.1473,14.8392,14.9147,1014709.0],["2012-04-11",15.0838,15.1533,14.9751,15.0838,533447.0],["2012-04-12",15.1563,15.3496,15.1412,15.2741,749207.0],["2012-04-13",15.1624,15.2922,14.9872,15.0446,484009.0],["2012-04-16",15.114,15.1926,14.8815,15.0567,536804.0],["2012-04-17",15.1563,15.8056,15.0959,15.6818,875244.0],["2012-04-18",15.6214,15.7422,15.4341,15.6002,632629.0],["2012-04-19",15.6214,15.6848,15.1412,15.1473,463867.0],["2012-04-20",15.3436,15.8539,15.3436,15.6214,1182556.0],["2012-04-23",15.4885,15.5731,15.1563,15.1986,528870.0],["2012-04-24",15.2197,15.3496,15.1201,15.3435,651550.0],["2012-04-25",15.6236,16.02,15.3481,15.4311,733887.0],["2012-04-26",15.4424,15.4651,15.2499,15.2877,444336.0],["2012-04-27",15.3405,15.4802,15.1103,15.45,426025.0],["2012-04-30",15.4764,15.4877,15.1782,15.2197,358887.0],["2012-05-01",15.1782,15.3858,14.9555,14.9593,602051.0],["2012-05-02",14.8876,15.0612,14.7705,15.0612,695801.0],["2012-05-03",15.0763,15.114,14.8536,14.9517,483643.0],["2012-05-04",14.8347,14.9064,14.6045,14.729,587891.0],["2012-05-07",14.6951,14.9404,14.6951,14.8725,451660.0],["2012-05-08",14.7554,15.0121,14.7554,14.8876,739014.0],["2012-05-09",14.7328,15.0423,14.6837,14.8611,422363.0],["2012-05-10",14.9744,14.9744,14.6649,14.7705,227539.0],["2012-05-11",14.646,14.797,14.6045,14.7517,292969.0],["2012-05-14",14.5818,14.7441,14.4572,14.5667,322266.0],["2012-05-15",14.5667,14.8309,14.4723,14.6573,500488.0],["2012-05-16",14.68,14.8989,14.578,14.5894,825195.0],["2012-05-17",14.5667,14.6347,14.378,14.378,649902.0],["2012-05-18",14.3704,14.3704,13.8344,13.9514,971436.0],["2012-05-21",13.9514,14.2572,13.8193,14.2459,650879.0],["2012-05-22",14.2232,14.7479,14.1251,14.5139,823242.0],["2012-05-23",14.9555,15.9256,14.7894,15.7935,1535645.0],["2012-05-24",16.137,16.3371,15.601,15.7784,882568.0],["2012-05-25",15.7407,15.9294,15.7067,15.7784,502441.0],["2012-05-29",15.9294,15.952,15.6274,15.9256,596680.0],["2012-05-30",15.8124,15.9558,15.5066,15.6652,766602.0],["2012-05-31",15.6652,15.8916,15.5066,15.7256,555176.0],["2012-06-01",15.5897,15.6878,14.9593,14.9744,677979.0],["2012-06-04",15.0763,15.1933,14.6988,14.8649,447998.0],["2012-06-05",14.7668,14.9329,14.6347,14.8121,356689.0],["2012-06-06",14.9064,15.1103,14.8536,15.1065,438721.0],["2012-06-07",15.3103,15.3519,15.0838,15.0952,396729.0],["2012-06-08",15.0385,15.2915,14.9933,15.2764,284668.0],["2012-06-11",15.3745,15.4009,14.8121,14.8196,676758.0],["2012-06-12",14.8876,15.2273,14.7743,15.1593,418945.0],["2012-06-13",15.1178,15.2235,14.7139,14.8083,291748.0],["2012-06-14",14.8083,15.0046,14.7366,14.9102,247070.0],["2012-06-15",14.8989,14.948,14.427,14.5592,740967.0],["2012-06-18",14.4686,14.6611,14.4044,14.5856,627441.0],["2012-06-19",14.6913,15.216,14.5969,15.148,495605.0],["2012-06-20",15.1744,15.3481,15.0763,15.216,274170.0],["2012-06-21",15.114,15.148,14.6158,14.7328,1741455.0],["2012-06-22",14.7781,14.8196,14.6347,14.8158,1119141.0],["2012-06-25",14.646,14.6762,14.5327,14.6535,324463.0],["2012-06-26",14.6611,14.8234,14.6611,14.7026,554443.0],["2012-06-27",14.7101,14.7366,14.5818,14.6837,326904.0],["2012-06-28",14.5478,14.6347,14.2534,14.4723,290771.0],["2012-06-29",14.8121,15.0084,14.7554,14.9178,541504.0],["2012-07-02",14.9631,14.9933,14.7026,14.8951,541748.0],["2012-07-03",14.8574,15.3028,14.8083,15.299,220947.0],["2012-07-05",15.2952,15.4616,15.2839,15.333,224121.0],["2012-07-06",15.231,15.2725,15.1213,15.2725,274658.0],["2012-07-09",15.2423,15.3103,15.0949,15.1667,503906.0],["2012-07-10",15.3255,15.4464,15.1402,15.2158,379639.0],["2012-07-11",15.1932,15.2045,14.5618,14.6488,372803.0],["2012-07-12",14.5656,14.7849,14.2897,14.7282,350586.0],["2012-07-13",14.7357,15.1856,14.7357,15.1289,296875.0],["2012-07-16",15.0911,15.1629,14.7433,14.8416,161377.0],["2012-07-17",14.9172,15.0193,14.6564,14.8491,258301.0],["2012-07-18",14.766,14.868,14.679,14.7433,378418.0],["2012-07-19",14.8227,14.8302,14.6563,14.7244,166504.0],["2012-07-20",14.5732,14.834,14.4825,14.4862,238525.0],["2012-07-23",14.3123,14.3123,14.0742,14.1347,257568.0],["2012-07-24",14.1914,14.1914,13.5563,13.5676,585449.0],["2012-07-25",13.6583,13.8436,13.3219,13.5487,277832.0],["2012-07-26",13.7642,13.8587,13.3975,13.5487,177246.0],["2012-07-27",13.5979,13.9645,13.5147,13.9154,273193.0],["2012-07-30",13.991,14.1006,13.7377,13.8133,185547.0],["2012-07-31",13.7869,13.8398,13.4618,13.492,373047.0],["2012-08-01",13.6281,13.6961,12.9287,12.9325,992432.0],["2012-08-02",12.9476,13.2614,12.9325,13.1556,512451.0],["2012-08-03",13.3786,14.0364,13.3786,13.7831,457764.0],["2012-08-06",13.8322,14.1006,13.6848,13.6886,491699.0],["2012-08-07",13.8474,14.1195,13.8474,13.9646,656006.0],["2012-08-08",13.8738,13.9078,13.3408,13.4542,480469.0],["2012-08-09",13.4277,13.768,13.424,13.6168,513672.0],["2012-08-10",13.5563,13.613,13.1178,13.2879,520752.0],["2012-08-13",13.1934,13.3257,13.0989,13.2123,540527.0],["2012-08-14",13.2916,13.3521,13.0573,13.148,672363.0],["2012-08-15",13.1102,13.1858,12.9628,13.0799,707764.0],["2012-08-16",13.027,13.4126,13.027,13.3219,786865.0],["2012-08-17",13.269,13.5941,13.269,13.5714,456299.0],["2012-08-20",13.4958,13.5412,13.337,13.4882,223633.0],["2012-08-21",13.5034,13.7793,13.3824,13.458,434814.0],["2012-08-22",13.4429,13.526,13.1026,13.1556,666504.0],["2012-08-23",13.802,14.8,13.4315,14.3237,2301270.0],["2012-08-24",14.2141,14.2292,13.3484,13.4126,764893.0],["2012-08-27",13.424,13.4769,13.1971,13.2463,353760.0],["2012-08-28",13.2085,13.3635,13.1367,13.2727,421875.0],["2012-08-29",13.2463,13.371,13.1707,13.2992,408936.0],["2012-08-30",13.2085,13.2501,13.08,13.1858,202148.0],["2012-08-31",13.3143,13.3143,12.9741,13.1707,439209.0],["2012-09-04",13.2198,13.2803,12.8569,13.2312,504395.0],["2012-09-05",13.1782,13.337,13.1291,13.2538,512939.0],["2012-09-06",13.2803,13.5638,13.269,13.492,491211.0],["2012-09-07",13.5525,13.6054,13.4769,13.5222,212158.0],["2012-09-10",13.4882,13.6357,13.424,13.4882,315918.0],["2012-09-11",13.5336,13.7226,13.4769,13.7188,437012.0],["2012-09-12",13.8058,13.8587,13.7264,13.8511,343750.0],["2012-09-13",13.8322,14.2481,13.7566,14.1347,482178.0],["2012-09-14",14.233,14.5959,14.2065,14.2972,671875.0],["2012-09-17",14.2556,14.2972,14.0666,14.2859,364746.0],["2012-09-18",14.2254,14.3577,14.1649,14.3237,380371.0],["2012-09-19",14.335,14.5051,14.2065,14.4598,433350.0],["2012-09-20",14.4068,14.5051,14.3275,14.4636,298584.0],["2012-09-21",14.6715,14.9248,14.4333,14.5051,681641.0],["2012-09-24",14.4447,14.7017,14.422,14.5543,451660.0],["2012-09-25",14.6072,14.6677,14.4938,14.524,817139.0],["2012-09-26",14.5429,14.5807,14.3955,14.4749,533691.0],["2012-09-27",14.5581,14.6677,14.5051,14.611,423828.0],["2012-09-28",14.5354,14.7282,14.5014,14.6261,432617.0],["2012-10-01",14.6715,14.7924,14.5127,14.6072,616455.0],["2012-10-02",14.6299,14.6828,14.456,14.5996,377686.0],["2012-10-03",14.645,14.6828,14.3993,14.4182,448975.0],["2012-10-04",14.4484,14.6185,14.3161,14.5807,241943.0],["2012-10-05",14.611,15.0041,14.5505,14.5883,291992.0],["2012-10-08",14.5127,14.6034,14.4295,14.4409,201416.0],["2012-10-09",14.4068,14.5392,14.1573,14.2897,256836.0],["2012-10-10",14.2972,14.4938,14.233,14.4484,244141.0],["2012-10-11",14.5845,14.5883,14.4144,14.4673,191650.0],["2012-10-12",14.4636,14.5883,14.4031,14.49,148682.0],["2012-10-15",14.5581,14.5883,14.5051,14.5807,214355.0],["2012-10-16",14.5921,14.5921,14.5429,14.5921,197510.0],["2012-10-17",14.5921,14.5921,14.5316,14.5921,190674.0],["2012-10-18",14.5921,15.023,14.5278,15.0155,564941.0],["2012-10-19",14.921,14.921,14.5316,14.6677,423096.0],["2012-10-22",14.6185,14.6299,14.4522,14.5165,221924.0],["2012-10-23",14.4106,14.4749,14.2178,14.422,260010.0],["2012-10-24",14.5014,14.5089,14.3615,14.3993,150879.0],["2012-10-25",14.5354,14.5354,14.2594,14.4106,228271.0],["2012-10-26",14.4522,14.4938,14.2141,14.3388,174805.0],["2012-10-31",14.4598,14.6034,14.3653,14.6034,254395.0],["2012-11-01",14.6601,15.3708,14.6601,15.2839,562500.0],["2012-11-02",15.3935,15.3935,14.6223,14.6639,445801.0],["2012-11-05",14.6677,14.9361,14.4938,14.7811,174072.0],["2012-11-06",14.8907,15.1743,14.8265,15.0193,223633.0],["2012-11-07",14.8907,15.0684,14.4825,14.7433,547607.0],["2012-11-08",14.8189,14.8189,14.4598,14.4673,299561.0],["2012-11-09",14.5392,15.0722,14.3993,14.9059,343018.0],["2012-11-12",14.9966,15.0495,14.8265,14.8945,159424.0],["2012-11-13",14.7811,14.9739,14.7093,14.7509,155029.0],["2012-11-14",14.8227,14.9399,14.4862,14.6034,358398.0],["2012-11-15",14.5921,14.6148,14.2632,14.3728,419922.0],["2012-11-16",14.3237,14.4711,14.1195,14.3464,298584.0],["2012-11-19",14.4636,14.7471,14.3048,14.7433,296875.0],["2012-11-20",14.6904,14.9399,14.5883,14.8794,149902.0],["2012-11-21",14.9021,14.9852,14.7546,14.8945,129883.0],["2012-11-23",14.9701,15.178,14.8983,15.0533,126221.0],["2012-11-26",15.0193,15.2839,15.0193,15.2612,215088.0],["2012-11-27",15.2877,15.9984,15.1251,15.4427,799561.0],["2012-11-28",15.386,15.6241,15.1289,15.5825,341064.0],["2012-11-29",15.7337,15.9341,15.6922,15.8585,279785.0],["2012-11-30",15.953,15.953,15.5334,15.5674,484619.0],["2012-12-03",15.764,15.8282,15.575,15.7715,364990.0],["2012-12-04",15.7867,16.0437,15.7337,16.0135,299316.0],["2012-12-05",15.8623,15.9946,15.6392,15.677,458008.0],["2012-12-06",15.7262,16.0664,15.5977,16.0362,462891.0],["2012-12-07",16.1307,16.2516,15.919,16.0702,266846.0],["2012-12-10",16.1307,16.2328,15.9757,16.0626,376221.0],["2012-12-11",16.2063,16.5125,16.0664,16.4558,397217.0],["2012-12-12",16.539,16.5805,16.2554,16.3008,425537.0],["2012-12-13",16.4163,16.6195,16.1534,16.249,445801.0],["2012-12-14",16.257,16.3327,16.0578,16.249,461670.0],["2012-12-17",16.2888,16.5358,16.1654,16.4562,284180.0],["2012-12-18",16.4482,17.0975,16.3366,16.9183,516113.0],["2012-12-19",16.8704,17.4242,16.4004,17.3206,905518.0],["2012-12-20",17.2847,17.5238,17.1095,17.4959,677490.0],["2012-12-21",17.4082,17.5198,17.1294,17.4441,1116699.0],["2012-12-24",17.472,17.695,17.4003,17.6831,223389.0],["2012-12-26",17.7269,17.7628,17.6114,17.6911,544922.0],["2012-12-27",17.6791,17.7428,17.3286,17.6751,334717.0],["2012-12-28",17.5397,17.6871,17.3047,17.3126,307373.0],["2012-12-31",17.3604,17.8902,17.1692,17.8305,425781.0],["2013-01-02",18.1452,18.3245,17.8464,18.1532,823486.0],["2013-01-03",18.1293,18.4201,18.0576,18.2488,354492.0],["2013-01-04",18.3723,18.4758,18.1731,18.436,319824.0],["2013-01-07",18.3882,18.4798,18.2049,18.2288,378662.0],["2013-01-08",18.2288,18.2647,17.8464,17.9221,332031.0],["2013-01-09",17.9978,18.2089,17.9221,18.0615,224121.0],["2013-01-10",18.1293,18.1293,17.8663,18.0416,216309.0],["2013-01-11",18.0735,18.0775,17.7867,17.8863,167480.0],["2013-01-14",17.8146,17.962,17.7309,17.8185,243652.0],["2013-01-15",17.7229,18.0177,17.6632,17.946,422363.0],["2013-01-16",17.8624,18.0416,17.7468,17.9619,177734.0],["2013-01-17",18.0097,18.1771,17.8663,18.1492,176270.0],["2013-01-18",18.1014,18.3245,18.0974,18.2647,184326.0],["2013-01-22",18.2766,18.5914,18.2089,18.5396,332764.0],["2013-01-23",18.5396,18.6511,18.3922,18.4161,326416.0],["2013-01-24",18.4758,18.7587,18.4679,18.7348,401367.0],["2013-01-25",18.8622,18.9817,18.6033,18.7587,284424.0],["2013-01-28",18.7547,18.8264,18.4081,18.4838,287842.0],["2013-01-29",18.444,18.7746,18.44,18.6272,240967.0],["2013-01-30",18.5595,18.675,18.1093,18.185,176025.0],["2013-01-31",18.181,18.2289,17.9221,18.0695,227051.0],["2013-02-01",18.193,18.5674,18.189,18.3802,281982.0],["2013-02-04",18.2766,18.3962,17.954,17.9819,197754.0],["2013-02-05",18.0974,18.3603,18.0655,18.2288,191162.0],["2013-02-06",18.1253,18.3245,17.9898,18.3045,159668.0],["2013-02-07",18.2567,18.3563,18.0815,18.3523,125488.0],["2013-02-08",18.4001,18.6232,18.3284,18.4798,174805.0],["2013-02-11",18.4918,18.5117,18.2169,18.3643,135742.0],["2013-02-12",18.3643,18.5555,18.2926,18.4479,124512.0],["2013-02-13",18.5316,18.5316,18.2966,18.4559,177979.0],["2013-02-14",18.3762,18.4599,18.3284,18.3643,92041.0],["2013-02-15",18.44,18.5117,18.3284,18.3842,270996.0],["2013-02-19",18.3882,18.7985,18.3882,18.7507,287598.0],["2013-02-20",18.7069,18.8423,18.3165,18.3484,315674.0],["2013-02-21",18.4479,18.6591,17.8783,17.9022,774414.0],["2013-02-22",18.0815,18.1054,17.942,18.0456,346436.0],["2013-02-25",18.1372,18.2089,17.5118,17.5118,393555.0],["2013-02-26",17.5795,17.7668,17.476,17.5915,284668.0],["2013-02-27",17.5556,18.0496,17.5277,17.8106,270020.0],["2013-02-28",17.6672,17.6672,17.0497,17.2927,710449.0],["2013-03-01",17.1174,17.4521,16.9581,17.2011,607910.0],["2013-03-04",17.1891,17.2927,16.9581,17.1851,497070.0],["2013-03-05",17.2688,17.3564,17.0975,17.3007,534424.0],["2013-03-06",17.3365,17.3843,17.1413,17.1692,379883.0],["2013-03-07",17.1692,17.4082,17.1055,17.3286,352051.0],["2013-03-08",17.4959,17.6393,17.3485,17.5915,392822.0],["2013-03-11",17.5238,17.942,17.5238,17.9221,484375.0],["2013-03-12",17.8863,18.1452,17.8783,18.1332,511719.0],["2013-03-13",18.181,18.436,18.0894,18.2966,378174.0],["2013-03-14",18.3045,18.6431,18.2488,18.4838,615967.0],["2013-03-15",18.5196,18.6631,18.2727,18.2727,2197021.0],["2013-03-18",18.1093,18.3484,18.0058,18.0655,652100.0],["2013-03-19",18.0894,18.2049,17.8624,17.9819,590820.0],["2013-03-20",18.0615,18.3245,17.9938,18.1691,415771.0],["2013-03-21",18.0018,18.1014,17.6313,17.6552,270996.0],["2013-03-22",17.7667,17.7707,17.4879,17.5676,296387.0],["2013-03-25",17.5915,17.7428,17.4759,17.5556,337158.0],["2013-03-26",17.6154,17.6791,17.4919,17.5835,277588.0],["2013-03-27",17.4242,17.5755,17.2887,17.476,314453.0],["2013-03-28",17.5277,17.5277,17.2887,17.2927,351562.0],["2013-04-01",17.3126,17.3684,16.9302,17.1971,538574.0],["2013-04-02",17.2887,17.3166,16.6912,16.7748,289795.0],["2013-04-03",16.7908,16.8704,16.5717,16.5916,315918.0],["2013-04-04",16.5677,17.0298,16.5597,16.9661,587646.0],["2013-04-05",16.7031,17.0617,16.6514,16.986,444824.0],["2013-04-08",17.0258,17.2887,16.986,17.2449,447754.0],["2013-04-09",17.3206,17.4122,17.1692,17.1732,299316.0],["2013-04-10",17.2568,17.5715,17.1294,17.5237,359375.0],["2013-04-11",17.5277,17.6154,17.472,17.5158,303711.0],["2013-04-12",17.5078,17.6393,17.4202,17.5516,322754.0],["2013-04-15",17.5038,17.5038,16.9501,17.0378,624512.0],["2013-04-16",17.1453,17.1891,16.974,17.1134,324463.0],["2013-04-17",16.9422,16.97,16.484,16.6235,430420.0],["2013-04-18",16.6235,16.6394,16.3486,16.3845,365234.0],["2013-04-19",16.4044,16.5398,16.2371,16.4801,606445.0],["2013-04-22",16.5717,17.0417,16.3486,16.8983,321533.0],["2013-04-23",17.0537,17.2409,17.0099,17.225,249756.0],["2013-04-24",17.2569,17.3883,17.1134,17.2688,168945.0],["2013-04-25",17.2887,17.5477,17.2569,17.464,259033.0],["2013-04-26",17.4003,17.5437,17.1095,17.221,293457.0],["2013-04-29",17.2887,17.468,17.229,17.2927,174072.0],["2013-04-30",17.3086,17.5955,17.2847,17.5317,253662.0],["2013-05-01",17.5038,17.5437,16.8386,16.8585,616455.0],["2013-05-02",16.9023,17.2927,16.8864,17.1732,232910.0],["2013-05-03",17.4122,17.6114,17.3166,17.4441,297363.0],["2013-05-06",17.5038,17.6911,17.3047,17.5078,228271.0],["2013-05-07",17.5596,17.6552,17.4759,17.6074,280762.0],["2013-05-08",17.5716,17.7189,17.456,17.5277,408936.0],["2013-05-09",17.5277,17.6074,17.4162,17.476,283691.0],["2013-05-10",17.5477,17.8584,17.5118,17.8026,143555.0],["2013-05-13",17.7986,17.8265,17.6711,17.6911,154785.0],["2013-05-14",17.6871,17.962,17.6632,17.8863,250488.0],["2013-05-15",17.8066,18.2846,17.8066,18.2647,185791.0],["2013-05-16",18.2567,18.4161,18.1213,18.2089,171631.0],["2013-05-17",18.3245,18.4679,18.1691,18.436,435547.0],["2013-05-20",18.3404,18.5993,18.3205,18.5157,146484.0],["2013-05-21",18.5196,18.5675,18.3922,18.5077,148437.0],["2013-05-22",18.5635,18.6153,18.181,18.2886,268311.0],["2013-05-23",18.7228,20.5314,18.5077,19.655,950439.0],["2013-05-24",19.655,19.9179,19.4797,19.882,239014.0],["2013-05-28",20.1768,20.6389,20.0892,20.4995,380371.0],["2013-05-29",20.38,20.4796,19.9458,20.121,203857.0],["2013-05-30",20.1529,20.3959,20.0334,20.3441,200439.0],["2013-05-31",20.1848,20.376,20.125,20.1489,352783.0],["2013-06-03",20.2087,20.6787,20.2087,20.611,726074.0],["2013-06-04",20.6867,20.9138,20.3601,20.4995,300049.0],["2013-06-05",20.5274,20.5433,20.2884,20.3441,173828.0],["2013-06-06",20.3003,20.5114,20.1808,20.5114,307129.0],["2013-06-07",20.5234,20.7465,20.5194,20.611,193115.0],["2013-06-10",20.7186,20.8421,20.5991,20.8222,173584.0],["2013-06-11",20.5911,20.7544,20.5075,20.6031,429932.0],["2013-06-12",20.7226,20.7226,20.2565,20.3242,371338.0],["2013-06-13",20.2764,20.6708,20.1768,20.5433,266846.0],["2013-06-14",20.5194,20.7146,20.3003,20.4597,184814.0],["2013-06-17",20.6588,20.8978,20.4357,20.8341,312988.0],["2013-06-18",20.9297,21.097,20.7744,20.8819,376465.0],["2013-06-19",20.9098,20.9656,20.5911,20.6668,321045.0],["2013-06-20",20.3401,20.7226,20.0414,20.1768,299072.0],["2013-06-21",20.2605,20.5433,20.0892,20.4437,691406.0],["2013-06-24",20.3043,20.4397,19.9378,20.133,338135.0],["2013-06-25",20.3003,20.4158,19.8143,20.0732,263184.0],["2013-06-26",20.2286,20.2326,19.9219,20.0175,174072.0],["2013-06-27",20.1967,20.4357,20.0892,20.2804,208252.0],["2013-06-28",20.2525,20.5194,20.0493,20.0653,577637.0],["2013-07-01",20.137,20.6628,20.1011,20.4477,346436.0],["2013-07-02",20.4636,20.6429,20.0135,20.3162,274414.0],["2013-07-03",20.1686,20.6473,20.1686,20.5995,114502.0],["2013-07-05",20.9226,21.142,20.763,21.142,277588.0],["2013-07-08",21.2776,21.6526,21.0622,21.5808,472900.0],["2013-07-09",21.7603,22.0236,21.6246,21.9158,610107.0],["2013-07-10",21.9198,22.0634,21.1659,21.5409,466309.0],["2013-07-11",21.9079,21.9079,21.6965,21.88,286865.0],["2013-07-12",21.9198,21.9996,21.5169,21.6486,205566.0],["2013-07-15",21.7324,22.2669,21.7324,22.1991,280762.0],["2013-07-16",22.239,22.3507,21.8201,21.868,221924.0],["2013-07-17",22.0315,22.0993,21.505,21.5728,443604.0],["2013-07-18",21.5648,21.9996,21.5209,21.9837,364746.0],["2013-07-19",21.9557,22.1073,21.7363,22.1033,498047.0],["2013-07-22",22.1791,22.2629,22.1033,22.231,234375.0],["2013-07-23",22.3187,22.3387,21.9478,22.2629,377686.0],["2013-07-24",22.3586,22.7895,22.2789,22.5262,579346.0],["2013-07-25",22.4983,22.8054,22.4544,22.7855,458008.0],["2013-07-26",22.602,22.8613,22.5421,22.6698,549072.0],["2013-07-29",22.594,22.8014,22.5421,22.6618,258301.0],["2013-07-30",22.7655,22.8493,22.5022,22.7735,207764.0],["2013-07-31",22.8014,22.9171,22.586,22.6578,218994.0],["2013-08-01",22.8214,23.1046,22.7057,23.0727,256348.0],["2013-08-02",23.0288,23.2522,22.9331,23.1166,222168.0],["2013-08-05",23.1325,23.5274,23.1325,23.4476,259766.0],["2013-08-06",23.4437,23.5314,23.0607,23.1325,336182.0],["2013-08-07",23.0727,23.1684,22.9291,23.0487,161865.0],["2013-08-08",23.2203,23.5913,23.1006,23.5155,235840.0],["2013-08-09",23.3958,23.9702,23.3639,23.667,240723.0],["2013-08-12",23.5952,23.9144,23.4157,23.7349,205566.0],["2013-08-13",23.8186,24.0859,23.7468,23.9981,171387.0],["2013-08-14",24.0699,24.2455,23.9542,24.054,228027.0],["2013-08-15",23.7708,23.9543,23.2322,23.2402,246338.0],["2013-08-16",23.1205,23.6232,23.0448,23.5035,257324.0],["2013-08-19",23.5434,23.8466,23.3798,23.4317,187012.0],["2013-08-20",23.4357,23.9822,23.4357,23.7907,326172.0],["2013-08-21",23.7349,23.9223,23.4277,23.6431,253418.0],["2013-08-22",23.7508,23.9822,23.6351,23.8904,121826.0],["2013-08-23",23.8944,24.0779,23.7029,23.8146,554687.0],["2013-08-26",23.8585,24.1457,23.6351,23.8585,592285.0],["2013-08-27",23.6351,23.6431,22.8772,23.0368,587646.0],["2013-08-28",24.3332,24.5845,23.7588,24.1058,764648.0],["2013-08-29",24.2135,25.5579,24.2135,25.4023,612061.0],["2013-08-30",25.3823,25.5898,24.6962,24.9316,549805.0],["2013-09-03",25.3584,25.7573,25.0074,25.143,797607.0],["2013-09-04",25.1709,25.4302,25.0313,25.1111,624756.0],["2013-09-05",25.0712,25.2547,24.9316,25.1191,395508.0],["2013-09-06",25.3105,25.3105,24.7401,25.1031,341064.0],["2013-09-09",25.2786,25.3385,25.1669,25.2148,599854.0],["2013-09-10",25.3983,25.9448,25.3026,25.6775,638916.0],["2013-09-11",25.5938,25.8012,25.4701,25.7254,429932.0],["2013-09-12",25.9488,26.0365,25.6097,25.6735,320801.0],["2013-09-13",25.8371,25.9767,25.51,25.5938,223389.0],["2013-09-16",25.9528,25.9607,25.6416,25.9169,306641.0],["2013-09-17",25.9089,26.6548,25.869,26.599,431396.0],["2013-09-18",26.6469,26.9939,26.22,26.8902,307861.0],["2013-09-19",27.0298,27.0817,26.8264,26.97,241943.0],["2013-09-20",27.1415,27.2732,26.9101,27.1694,1008301.0],["2013-09-23",27.1934,27.325,26.8902,27.0458,446045.0],["2013-09-24",27.1615,27.9672,27.1415,27.6521,499756.0],["2013-09-25",27.7159,27.7159,27.3011,27.3649,306641.0],["2013-09-26",27.3769,27.6601,27.2532,27.5883,233154.0],["2013-09-27",27.333,27.5045,27.1216,27.2612,296875.0],["2013-09-30",26.95,27.1734,26.7705,27.0218,358398.0],["2013-10-01",26.966,27.1535,26.8782,27.1255,457520.0],["2013-10-02",26.7626,26.7626,26.0126,26.4554,659668.0],["2013-10-03",26.3198,26.4793,25.9368,26.1004,327393.0],["2013-10-04",26.0764,26.2918,26.0764,26.1602,229736.0],["2013-10-07",25.9807,26.236,25.8451,25.877,177002.0],["2013-10-08",25.877,25.8929,25.2946,25.3744,337646.0],["2013-10-09",25.4142,25.5898,25.1709,25.2826,309814.0],["2013-10-10",25.5339,26.2639,25.4182,26.2599,307861.0],["2013-10-11",26.22,26.5751,26.1442,26.5751,254883.0],["2013-10-14",26.3956,26.6987,26.232,26.615,226318.0],["2013-10-15",26.5432,26.6189,25.9608,26.0365,203857.0],["2013-10-16",26.2041,26.3636,26.1123,26.1283,190430.0],["2013-10-17",26.0525,26.7386,26.0286,26.7346,406006.0],["2013-10-18",27.0697,27.6521,26.6628,27.6122,672852.0],["2013-10-21",27.6521,27.7159,27.1415,27.2293,196045.0],["2013-10-22",27.3848,27.6002,27.2013,27.2811,242187.0],["2013-10-23",27.2801,27.7937,27.0059,27.2003,283984.0],["2013-10-24",27.2951,27.2951,27.0308,27.1704,323633.0],["2013-10-25",27.2851,27.5394,26.9411,27.1305,237109.0],["2013-10-28",27.2053,27.2901,26.946,27.1405,221289.0],["2013-10-29",27.2203,27.5344,27.1206,27.5294,361133.0],["2013-10-30",27.5544,27.704,26.607,26.7765,359961.0],["2013-10-31",26.7217,27.1106,26.5122,26.7167,336328.0],["2013-11-01",26.6269,27.2153,26.4723,26.7267,515234.0],["2013-11-04",26.8363,27.3948,26.8363,27.2901,219922.0],["2013-11-05",27.2203,27.4197,27.0208,27.0607,249414.0],["2013-11-06",27.2502,27.335,26.5571,26.7715,295703.0],["2013-11-07",26.8663,26.951,25.6745,25.7244,436523.0],["2013-11-08",25.6895,26.607,25.6496,26.3228,404883.0],["2013-11-11",26.248,26.5571,26.0136,26.3926,182812.0],["2013-11-12",26.3178,26.4374,26.0435,26.1632,113281.0],["2013-11-13",25.9189,26.2928,25.8291,26.2879,152539.0],["2013-11-14",26.233,26.5771,26.0236,26.1981,196680.0],["2013-11-15",26.1532,26.1981,25.9139,26.0535,381055.0],["2013-11-18",26.2081,26.7665,26.0834,26.3128,284570.0],["2013-11-19",26.3876,26.8264,26.3078,26.5073,248437.0],["2013-11-20",26.6319,27.3051,26.5222,27.0707,381055.0],["2013-11-21",27.2552,27.9583,27.0557,27.8486,303906.0],["2013-11-22",27.9084,28.1228,27.7239,28.058,378906.0],["2013-11-25",28.053,28.1826,27.689,27.8585,204102.0],["2013-11-26",27.8236,28.3472,27.7339,28.1727,250977.0],["2013-11-27",28.1876,28.4918,28.0829,28.4669,228125.0],["2013-11-29",28.6763,28.9206,28.407,28.4619,152539.0],["2013-12-02",28.437,28.5018,27.5993,27.7239,258984.0],["2013-12-03",27.5943,27.9832,27.2203,27.5444,336914.0],["2013-12-04",27.4596,27.8087,27.0906,27.5095,227930.0],["2013-12-05",27.5444,28.0331,27.335,27.694,191406.0],["2013-12-06",28.058,28.5217,28.0131,28.3023,179883.0],["2013-12-09",28.412,28.7212,28.2774,28.6314,464453.0],["2013-12-10",28.5865,28.7511,27.8735,28.0331,336719.0],["2013-12-11",28.0331,28.1128,27.335,27.4098,328320.0],["2013-12-12",27.4447,27.4497,27.0557,27.1804,428320.0],["2013-12-13",27.2253,27.8785,27.0857,27.7538,256250.0],["2013-12-16",27.7987,29.1849,27.7538,28.9206,632422.0],["2013-12-17",29.0204,29.16,28.6813,28.9256,474219.0],["2013-12-18",31.0398,31.0647,28.8259,29.7384,967969.0],["2013-12-19",29.7882,29.7982,29.2398,29.2896,368359.0],["2013-12-20",29.4043,30.1572,29.3544,29.8581,737109.0],["2013-12-23",29.9129,30.2869,29.7533,29.9328,432617.0],["2013-12-24",30.0625,30.2719,29.883,29.9229,146875.0],["2013-12-26",30.1423,30.4115,29.9478,30.0326,213672.0],["2013-12-27",30.1772,30.3417,29.4442,29.519,316797.0],["2013-12-30",29.4242,29.6586,29.1699,29.3345,300000.0],["2013-12-31",29.4851,29.4851,28.8976,29.0985,525977.0],["2014-01-02",28.9479,29.2843,28.3252,28.4909,473437.0],["2014-01-03",28.5411,28.8073,28.3403,28.6265,294141.0],["2014-01-06",28.6817,28.8324,28.3001,28.521,326758.0],["2014-01-07",28.5461,28.9127,28.501,28.7922,273047.0],["2014-01-08",28.7319,28.7821,28.3754,28.6415,360937.0],["2014-01-09",28.6667,29.0483,28.6667,28.9227,294336.0],["2014-01-10",29.0031,29.4902,28.7269,29.2893,360742.0],["2014-01-13",29.1487,29.224,28.6164,28.9629,469141.0],["2014-01-14",29.1236,29.3245,28.8725,29.0031,256055.0],["2014-01-15",29.0734,29.3947,28.9981,29.1788,263477.0],["2014-01-16",29.0433,29.3144,28.9378,29.1738,386719.0],["2014-01-17",29.1035,29.5655,29.1035,29.4701,304883.0],["2014-01-21",29.6559,29.8718,29.3696,29.5002,348047.0],["2014-01-22",29.7262,29.9571,29.5856,29.8115,248828.0],["2014-01-23",29.7261,29.8015,29.2491,29.2793,271289.0],["2014-01-24",29.0232,29.0232,28.029,28.1043,543359.0],["2014-01-27",28.2147,28.4056,27.8381,27.8984,360156.0],["2014-01-28",27.9034,28.2348,27.7678,27.9135,390820.0],["2014-01-29",27.6323,27.8984,27.2657,27.2707,504883.0],["2014-01-30",27.6875,27.6975,27.1904,27.2306,516211.0],["2014-01-31",26.6632,27.0146,26.2564,26.7234,608398.0],["2014-02-03",26.633,26.9192,25.3626,25.4681,607617.0],["2014-02-04",25.5886,26.1058,25.2522,25.9803,439648.0],["2014-02-05",25.7443,26.2213,25.6589,25.8346,543555.0],["2014-02-06",25.9049,26.2112,25.7945,25.9953,423437.0],["2014-02-07",26.0706,26.5577,26.0706,26.4121,412305.0],["2014-02-10",26.4723,26.4723,25.8045,25.9451,509375.0],["2014-02-11",25.915,26.7636,25.915,26.6581,323047.0],["2014-02-12",26.7535,27.0749,26.6933,27.0398,390039.0],["2014-02-13",26.8037,27.5118,26.8037,27.3963,321094.0],["2014-02-14",27.4063,27.7929,27.1904,27.5469,323047.0],["2014-02-18",28.1043,29.4198,28.049,29.0533,685742.0],["2014-02-19",29.3194,29.5655,28.0942,28.2449,627539.0],["2014-02-20",28.275,28.757,28.1444,28.7269,345508.0],["2014-02-21",29.1989,29.2742,28.6667,28.8022,431445.0],["2014-02-24",28.8022,29.3445,28.5813,29.1236,331836.0],["2014-02-25",29.1236,29.4249,28.9177,29.2692,456055.0],["2014-02-26",29.4048,31.9255,29.4048,31.4836,1366016.0],["2014-02-27",31.4786,31.7045,30.6852,31.1371,539648.0],["2014-02-28",31.2476,31.8401,30.9714,31.2275,434180.0],["2014-03-03",30.8559,31.2125,30.7555,30.9765,287305.0],["2014-03-04",31.4485,32.6586,31.4083,32.3975,741602.0],["2014-03-05",32.3372,32.4929,32.0108,32.041,482422.0],["2014-03-06",32.0761,32.2971,31.8652,32.1113,538867.0],["2014-03-07",32.272,32.3272,31.6493,31.81,425586.0],["2014-03-10",31.6594,31.7146,31.1422,31.5137,465234.0],["2014-03-11",31.4937,31.5037,30.394,30.5948,338867.0],["2014-03-12",30.3789,30.5245,30.2233,30.4693,373437.0],["2014-03-13",30.6099,30.6551,29.8366,30.2534,550977.0],["2014-03-14",30.0525,30.5697,29.8768,30.3689,368555.0],["2014-03-17",30.5948,31.1371,30.5798,30.9413,288867.0],["2014-03-18",31.0066,31.4485,30.8258,31.333,375781.0],["2014-03-19",31.3731,31.4434,30.2785,30.7756,226562.0],["2014-03-20",30.7907,31.2476,30.6651,30.8359,234570.0],["2014-03-21",31.0719,31.2024,30.5145,30.5798,535742.0],["2014-03-24",30.7756,30.876,29.6559,30.2132,453711.0],["2014-03-25",30.4593,30.8961,30.2132,30.5597,448633.0],["2014-03-26",30.8208,30.8359,29.4801,29.4952,337695.0],["2014-03-27",29.4349,29.6107,28.8324,29.2341,351953.0],["2014-03-28",29.2441,30.0174,29.2441,29.6659,425195.0],["2014-03-31",29.9672,30.4693,29.7262,30.2082,431445.0],["2014-04-01",30.3438,31.1221,30.2936,31.0216,397656.0],["2014-04-02",31.0568,31.2476,30.5798,30.9112,204883.0],["2014-04-03",30.9664,31.1271,30.6501,30.9915,290234.0],["2014-04-04",31.2074,31.2476,30.173,30.3689,687891.0],["2014-04-07",30.2534,30.2534,28.7621,29.2391,417383.0],["2014-04-08",29.2943,29.7864,29.1437,29.5353,425000.0],["2014-04-09",29.686,30.5647,29.4199,30.3588,356641.0],["2014-04-10",30.3337,30.5346,28.7671,28.9981,388867.0],["2014-04-11",28.6968,29.455,28.6968,28.9679,415039.0],["2014-04-14",29.4148,29.7513,28.4558,28.9278,382031.0],["2014-04-15",29.1236,29.4902,28.5311,29.3897,431641.0],["2014-04-16",29.6257,29.6257,29.1989,29.4851,285352.0],["2014-04-17",29.3847,30.0475,29.1688,29.4901,340039.0],["2014-04-21",29.5102,29.8216,29.0433,29.2642,235937.0],["2014-04-22",29.3094,29.5203,29.0583,29.1387,263477.0],["2014-04-23",29.0533,29.3646,28.7018,28.8374,333008.0],["2014-04-24",28.983,28.983,27.8281,28.0089,454883.0],["2014-04-25",27.9185,27.9587,27.105,27.572,617383.0],["2014-04-28",27.7628,27.9084,27.0197,27.7076,377148.0],["2014-04-29",27.8733,28.1444,27.6724,27.7427,251172.0],["2014-04-30",27.6825,27.9235,27.1301,27.7779,318945.0],["2014-05-01",27.7427,28.3101,27.2657,27.7929,582422.0],["2014-05-02",27.8733,28.4156,27.5871,27.6373,363086.0],["2014-05-05",27.4364,27.9637,26.8992,27.5569,546094.0],["2014-05-06",27.5168,27.6272,26.8891,27.0347,497461.0],["2014-05-07",27.0799,27.567,26.6632,27.5318,512695.0],["2014-05-08",27.4565,27.9737,26.9996,27.0247,372070.0],["2014-05-09",26.874,27.8683,26.8188,27.7327,451172.0],["2014-05-12",27.8181,28.9679,27.7277,28.7872,515820.0],["2014-05-13",28.7922,28.7972,27.8633,27.8833,506055.0],["2014-05-14",27.8883,27.9235,26.874,26.8791,521289.0],["2014-05-15",26.7686,27.8181,26.6431,27.567,533398.0],["2014-05-16",27.5017,27.5268,26.7887,27.5017,384961.0],["2014-05-19",27.3762,27.9586,27.2707,27.8532,302344.0],["2014-05-20",27.6975,27.803,26.9142,27.2105,744336.0],["2014-05-21",27.8582,28.4005,25.7141,26.2012,885547.0],["2014-05-22",26.1811,26.2313,25.8597,26.1711,533984.0],["2014-05-23",26.1359,26.8489,25.9049,26.8138,399805.0],["2014-05-27",26.9845,27.2306,26.7435,27.0197,403711.0],["2014-05-28",27.0397,27.2105,26.8138,26.9092,292383.0],["2014-05-29",27.0397,27.0397,26.5276,26.5728,291797.0],["2014-05-30",26.633,26.633,26.1409,26.156,308203.0],["2014-06-02",26.1962,26.3217,25.7995,26.1711,368750.0],["2014-06-03",26.1108,26.5728,26.0204,26.3719,401562.0],["2014-06-04",26.3368,26.5276,26.1711,26.4824,374219.0],["2014-06-05",26.5527,27.7528,26.4774,27.5519,513086.0],["2014-06-06",27.7678,28.0691,27.572,27.9687,343750.0],["2014-06-09",27.8432,28.4608,27.7076,28.3051,455078.0],["2014-06-10",28.1294,28.2951,27.6272,27.7528,319336.0],["2014-06-11",27.5871,27.5871,26.2564,26.3368,512109.0],["2014-06-12",26.3167,26.4221,25.7744,25.8999,747266.0],["2014-06-13",26.0054,26.1409,25.6438,25.8246,604297.0],["2014-06-16",25.8196,26.2363,25.1869,25.3425,686133.0],["2014-06-17",25.3275,25.4882,24.74,25.0513,836523.0],["2014-06-18",25.1015,25.6288,24.9258,25.5534,488477.0],["2014-06-19",25.6087,25.9049,25.3626,25.5233,293555.0],["2014-06-20",25.458,25.7995,25.4329,25.684,858398.0],["2014-06-23",25.674,25.8246,25.3024,25.5585,253906.0],["2014-06-24",25.443,26.0003,25.2974,25.3225,599414.0],["2014-06-25",25.0915,25.3877,24.9559,25.3677,406250.0],["2014-06-26",25.3777,25.5534,25.1065,25.4128,321875.0],["2014-06-27",25.2271,26.1811,25.2271,26.1209,771289.0],["2014-06-30",26.0556,26.2564,25.5384,26.0807,982031.0],["2014-07-01",26.2414,26.869,26.1058,26.7134,577930.0],["2014-07-02",26.7737,27.0351,26.6229,26.6882,535547.0],["2014-07-03",26.8089,27.0301,26.6581,26.8843,198828.0],["2014-07-07",26.7184,26.9697,26.281,26.3766,349805.0],["2014-07-08",26.3012,26.4319,25.9392,26.0398,376367.0],["2014-07-09",26.1101,26.1704,25.8236,25.9392,275586.0],["2014-07-10",25.4064,25.7331,25.3108,25.3913,309375.0],["2014-07-11",25.3661,25.4717,25.0494,25.2555,281445.0],["2014-07-14",25.5672,25.7582,25.4868,25.6125,208984.0],["2014-07-15",25.6527,25.7884,24.9338,25.2807,278125.0],["2014-07-16",25.4918,25.4918,25.0595,25.1349,326758.0],["2014-07-17",24.969,25.1148,24.5116,24.5568,319531.0],["2014-07-18",24.4914,25.2204,24.4914,25.1299,312305.0],["2014-07-21",24.9891,25.1701,24.8182,25.0545,224414.0],["2014-07-22",25.2103,25.4616,24.9589,25.1701,248437.0],["2014-07-23",25.1349,25.2505,24.6875,24.7378,303711.0],["2014-07-24",24.7478,24.8735,24.401,24.8031,838477.0],["2014-07-25",24.6423,24.8634,24.5467,24.7126,444531.0],["2014-07-28",24.7227,25.0846,24.416,24.7378,409180.0],["2014-07-29",24.7327,25.1248,24.7076,24.8283,287695.0],["2014-07-30",25.0193,25.3611,24.8333,25.1952,299609.0],["2014-07-31",24.773,25.0997,24.6875,24.7126,502539.0],["2014-08-01",24.7277,25.0243,24.5719,24.8886,360937.0],["2014-08-04",25.0444,25.4717,24.8333,25.3762,483008.0],["2014-08-05",25.2354,25.7884,24.959,25.4767,401953.0],["2014-08-06",25.1902,26.1403,25.0645,26.1302,615625.0],["2014-08-07",26.2207,26.5877,25.8336,26.095,446289.0],["2014-08-08",26.08,26.638,26.0297,26.4821,337891.0],["2014-08-11",26.6531,27.0904,26.4469,26.8642,224414.0],["2014-08-12",26.8039,26.9949,26.2207,26.3363,253711.0],["2014-08-13",26.3514,26.7134,26.276,26.5927,306836.0],["2014-08-14",26.5274,26.638,26.0247,26.1755,283594.0],["2014-08-15",26.4117,26.6078,25.7934,26.0146,375977.0],["2014-08-18",26.3363,26.6078,26.2308,26.5977,447070.0],["2014-08-19",26.638,26.7586,26.467,26.6681,169336.0],["2014-08-20",26.5123,26.5927,26.0649,26.1654,238281.0],["2014-08-21",26.1705,26.8491,25.8236,26.8441,312891.0],["2014-08-22",26.7988,27.1004,26.7385,26.839,233203.0],["2014-08-25",26.9597,27.2462,26.653,26.6732,224414.0],["2014-08-26",26.7184,27.4574,26.6581,27.3468,426562.0],["2014-08-27",27.3719,27.4272,25.8538,26.0649,736523.0],["2014-08-28",25.9644,26.085,25.8538,26.0046,394531.0],["2014-08-29",26.1152,26.1956,25.9593,26.0448,276562.0],["2014-09-02",26.1252,26.5223,25.9593,26.4319,422656.0],["2014-09-03",26.5324,26.6782,25.9845,26.1101,282031.0],["2014-09-04",26.1855,26.4268,25.7834,25.8638,177344.0],["2014-09-05",25.723,25.7733,25.0193,25.1952,374219.0],["2014-09-08",25.1651,25.3209,25.0394,25.0595,238867.0],["2014-09-09",25.0092,25.2807,24.9941,25.0494,299219.0],["2014-09-10",25.0695,25.4516,25.0494,25.3661,210742.0],["2014-09-11",25.3661,25.7432,25.3058,25.6879,386328.0],["2014-09-12",25.7281,25.8839,25.4064,25.6426,299023.0],["2014-09-15",25.5924,25.8638,25.2405,25.6426,360547.0],["2014-09-16",25.5371,25.8688,25.2103,25.6929,267969.0],["2014-09-17",25.7683,25.9493,25.4164,25.5371,188281.0],["2014-09-18",25.6577,25.9342,25.5622,25.7532,180078.0],["2014-09-19",25.7331,26.0146,25.1902,25.1952,693555.0],["2014-09-22",25.0796,25.0846,24.3758,24.3909,329687.0],["2014-09-23",24.3808,24.6925,24.3105,24.4764,431445.0],["2014-09-24",24.4914,24.5015,24.1345,24.3457,315820.0],["2014-09-25",24.3256,24.3808,23.9435,23.9485,302930.0],["2014-09-26",23.9636,24.3105,23.9284,24.0993,223633.0],["2014-09-29",23.7826,24.3306,23.7676,24.0089,273242.0],["2014-09-30",24.0491,24.1647,23.471,23.476,427539.0],["2014-10-01",23.4308,23.7324,23.2196,23.5011,505664.0],["2014-10-02",23.4408,24.0742,23.4408,23.848,219141.0],["2014-10-03",24.1446,24.3658,23.9737,24.034,203906.0],["2014-10-06",24.0692,24.1546,23.7977,23.8379,193750.0],["2014-10-07",23.6821,23.8329,23.3604,23.3704,257422.0],["2014-10-08",23.29,24.1697,23.1492,24.0591,325391.0],["2014-10-09",23.9737,24.1647,23.3704,23.3805,300586.0],["2014-10-10",23.1744,24.1396,23.1392,23.7273,364844.0],["2014-10-13",23.7324,24.7428,23.7072,24.22,337500.0],["2014-10-14",24.4613,25.4164,24.4613,24.7126,414258.0],["2014-10-15",24.401,25.6225,24.0591,25.4164,376367.0],["2014-10-16",25.2354,25.7884,24.7026,24.7126,516797.0],["2014-10-17",25.0243,25.1399,24.2602,24.3306,276562.0],["2014-10-20",24.1999,24.5719,23.9536,24.5618,343750.0],["2014-10-21",24.6774,25.2103,24.6774,25.0595,267773.0],["2014-10-22",25.1248,25.4013,24.4261,24.4663,263867.0],["2014-10-23",24.7126,25.2002,24.4764,24.9338,270312.0],["2014-10-24",25.0092,25.145,24.6473,24.8886,204687.0],["2014-10-27",24.7177,25.0344,24.4562,25.0092,182031.0],["2014-10-28",25.1349,26.7184,25.0293,26.7184,429297.0],["2014-10-29",26.6832,26.6832,25.8035,25.9694,303516.0],["2014-10-30",25.8035,26.5475,25.7432,26.3967,349609.0],["2014-10-31",26.9245,27.2714,26.7284,27.2663,380859.0],["2014-11-03",27.2864,27.3065,26.4419,26.5827,285742.0],["2014-11-04",26.452,26.8994,26.452,26.7335,231836.0],["2014-11-05",26.9144,27.0904,26.3112,26.643,323633.0],["2014-11-06",26.6631,27.0904,26.3916,27.0803,233203.0],["2014-11-07",27.1356,27.1457,26.6581,26.8793,290234.0],["2014-11-10",26.9496,27.3669,26.5173,27.3568,451172.0],["2014-11-11",27.4171,27.4724,26.6279,26.824,303711.0],["2014-11-12",26.7033,27.1356,26.4871,27.0703,213867.0],["2014-11-13",27.0351,27.4775,26.7888,26.824,253125.0],["2014-11-14",26.8793,27.0301,26.4821,26.5123,247461.0],["2014-11-17",26.5022,26.6229,25.7834,25.9091,258594.0],["2014-11-18",25.9643,26.266,25.7784,25.9292,357227.0],["2014-11-19",25.9342,25.9342,25.3209,25.6828,532617.0],["2014-11-20",25.5019,26.0247,25.2706,25.9643,205078.0],["2014-11-21",26.4168,26.452,25.9191,25.9593,217578.0],["2014-11-24",26.0749,26.5223,26.0699,26.4671,237109.0],["2014-11-25",26.5425,26.8793,26.4469,26.6832,229492.0],["2014-11-26",26.7536,26.8692,26.4972,26.8541,243164.0],["2014-11-28",26.8039,27.1356,26.5927,26.648,169531.0],["2014-12-01",26.6128,26.7787,26.3162,26.4017,248437.0],["2014-12-02",26.3866,27.02,26.3263,26.9697,277734.0],["2014-12-03",26.9295,27.5277,26.7435,26.7888,388867.0],["2014-12-04",26.7888,26.829,25.9442,25.9945,341992.0],["2014-12-05",25.9543,26.9396,25.9543,26.8692,394531.0],["2014-12-08",26.7787,27.3317,26.4469,26.5173,225391.0],["2014-12-09",26.1704,27.4574,26.1101,27.4272,299023.0],["2014-12-10",27.4021,27.6283,26.7435,26.8692,340430.0],["2014-12-11",26.9446,27.5328,26.8441,26.9798,253711.0],["2014-12-12",26.5726,27.0703,26.2408,26.3715,354297.0],["2014-12-15",26.5776,27.2613,26.0347,27.0552,875000.0],["2014-12-16",27.1155,28.8297,27.1155,28.6488,909961.0],["2014-12-17",28.7041,28.7041,27.1457,28.3371,1259570.0],["2014-12-18",28.7191,29.5234,28.3974,29.247,593750.0],["2014-12-19",29.2419,29.4028,28.7593,29.1615,707031.0],["2014-12-22",29.3676,29.805,29.3173,29.7396,503516.0],["2014-12-23",29.9206,30.5188,29.7094,30.4886,468945.0],["2014-12-24",30.6646,30.8807,30.4987,30.7701,171680.0],["2014-12-26",30.921,31.2427,30.6897,31.1974,287891.0],["2014-12-29",31.1924,31.6398,30.9712,31.3834,464844.0],["2014-12-30",31.4035,31.4287,31.0919,31.1974,205664.0],["2014-12-31",31.3434,31.595,30.3469,30.3972,361133.0],["2015-01-02",30.5231,30.6942,29.0384,29.3203,447656.0],["2015-01-05",29.1894,29.6826,28.6106,29.0787,520312.0],["2015-01-06",29.0787,29.1844,28.3338,28.9327,402148.0],["2015-01-07",29.1944,29.2901,28.7969,29.1592,288477.0],["2015-01-08",29.4712,29.9946,29.2901,29.7279,345898.0],["2015-01-09",29.6776,29.8034,29.0233,29.2146,319141.0],["2015-01-12",29.3052,29.3706,28.6509,28.8975,230664.0],["2015-01-13",29.2297,29.8285,28.6912,29.0787,311523.0],["2015-01-14",28.8522,29.3706,28.812,29.1491,317383.0],["2015-01-15",29.2951,29.4461,28.7818,29.129,367187.0],["2015-01-16",28.9579,29.4712,28.9378,29.4159,262305.0],["2015-01-20",29.5014,29.6625,28.8421,29.3102,392187.0],["2015-01-21",29.3756,29.9393,29.2146,29.6574,290820.0],["2015-01-22",29.9091,31.3031,29.6927,31.1823,431445.0],["2015-01-23",31.2629,31.434,30.9257,31.1521,269727.0],["2015-01-26",31.0213,31.4038,30.2714,31.2629,477148.0],["2015-01-27",30.8149,31.0817,30.508,30.6086,262500.0],["2015-01-28",30.8351,31.0062,30.1003,30.1909,275781.0],["2015-01-29",30.1557,31.1823,29.743,31.1068,328320.0],["2015-01-30",30.7546,31.0062,30.3922,30.5382,411719.0],["2015-02-02",30.7042,31.1672,29.9292,31.0766,297656.0],["2015-02-03",31.3132,31.7007,31.0817,31.6302,361914.0],["2015-02-04",31.5497,31.8315,30.7999,30.9861,260352.0],["2015-02-05",31.0414,31.3534,30.7344,31.1169,202734.0],["2015-02-06",31.2176,31.5548,30.976,31.1421,257617.0],["2015-02-09",31.1521,31.6101,30.4828,30.7747,275000.0],["2015-02-10",31.0565,31.0565,30.4023,30.7294,183398.0],["2015-02-11",30.5935,31.1169,30.5784,30.9055,154687.0],["2015-02-12",31.1723,31.1773,30.5935,31.0062,170898.0],["2015-02-13",31.0867,31.5246,31.0112,31.4541,204687.0],["2015-02-17",31.3333,31.3937,30.5684,30.7747,307227.0],["2015-02-18",30.7093,31.2981,30.6136,31.1471,265820.0],["2015-02-19",31.0666,31.3333,30.8451,31.2125,277148.0],["2015-02-20",31.2931,31.8114,31.2931,31.5195,253320.0],["2015-02-23",31.4038,31.5598,31.0062,31.3836,322852.0],["2015-02-24",31.4843,31.59,30.8955,31.1219,501562.0],["2015-02-25",30.9508,30.9508,28.1275,29.5014,1113086.0],["2015-02-26",29.3957,30.055,29.1693,29.6977,389258.0],["2015-02-27",29.5568,30.0651,29.4108,29.8235,422852.0],["2015-03-02",29.8789,30.7495,29.8738,30.3922,447266.0],["2015-03-03",30.2161,30.7546,30.1154,30.2463,333789.0],["2015-03-04",30.1255,30.3872,30.1255,30.3016,333594.0],["2015-03-05",30.2714,30.5532,30.1204,30.4476,233398.0],["2015-03-06",30.1305,30.3419,29.6927,29.7631,427539.0],["2015-03-09",29.8688,30.7848,29.8185,30.5885,444531.0],["2015-03-10",30.2815,30.2865,29.6021,29.6876,305078.0],["2015-03-11",29.6977,30.0751,29.6222,29.7933,293945.0],["2015-03-12",30.0751,30.3268,29.7883,30.1305,374609.0],["2015-03-13",30.1859,30.2916,29.6021,30.0751,232227.0],["2015-03-16",30.1456,30.3217,29.9695,30.201,212695.0],["2015-03-17",30.1204,30.3268,29.899,30.2312,173242.0],["2015-03-18",30.0852,30.2865,29.6574,30.1657,359961.0],["2015-03-19",30.0097,30.4828,29.9896,30.1154,195898.0],["2015-03-20",30.367,30.3821,30.0349,30.1154,612109.0],["2015-03-23",30.1758,30.206,29.6121,29.9191,477148.0],["2015-03-24",29.8286,30.815,29.7984,30.7747,211133.0],["2015-03-25",30.7395,30.8955,30.0902,30.1808,217187.0],["2015-03-26",30.1808,30.3821,29.8688,30.2916,259961.0],["2015-03-27",30.2312,30.674,30.2312,30.5331,198242.0],["2015-03-30",30.6791,30.9609,30.5281,30.7495,268945.0],["2015-03-31",30.674,30.9861,30.4576,30.7344,528711.0],["2015-04-01",30.6237,30.6992,29.9997,30.5231,276367.0],["2015-04-02",30.508,30.9458,30.3922,30.5331,215039.0],["2015-04-06",30.2563,30.7344,30.1355,30.5986,174219.0],["2015-04-07",30.6338,30.7646,30.1909,30.3268,219727.0],["2015-04-08",30.3721,30.6791,30.1607,30.6036,166992.0],["2015-04-09",30.6086,30.815,30.0248,30.367,197852.0],["2015-04-10",30.6086,30.6086,30.1053,30.3117,195117.0],["2015-04-13",30.357,30.5432,30.1406,30.2916,173633.0],["2015-04-14",30.3016,30.7143,30.0198,30.4576,265430.0],["2015-04-15",30.6589,31.0716,30.4023,30.7546,240625.0],["2015-04-16",30.83,31.0615,30.4576,30.5532,183984.0],["2015-04-17",30.3872,30.3872,29.28,29.5014,563477.0],["2015-04-20",29.743,30.2362,29.587,29.9342,331445.0],["2015-04-21",30.0601,30.0601,29.6927,29.8638,226562.0],["2015-04-22",29.8688,29.8688,29.2045,29.6927,151953.0],["2015-04-23",29.6121,29.6927,29.3957,29.5266,239453.0],["2015-04-24",29.6323,29.7682,29.3907,29.4914,175781.0],["2015-04-27",29.5417,29.6474,28.9579,29.3152,281641.0],["2015-04-28",29.3253,29.5769,29.0787,29.4108,288086.0],["2015-04-29",29.3454,29.5669,29.119,29.1793,209375.0],["2015-04-30",28.9428,28.9881,27.8859,28.1023,537500.0],["2015-05-01",28.1426,28.5956,27.7903,28.3993,366797.0],["2015-05-04",28.4244,28.6811,28.0973,28.1879,274414.0],["2015-05-05",28.1124,28.3892,27.7299,27.8205,359180.0],["2015-05-06",27.8407,28.0722,27.584,27.9011,333789.0],["2015-05-07",27.8105,28.0722,27.7551,27.8759,250977.0],["2015-05-08",28.1275,28.3087,27.74,27.8708,306445.0],["2015-05-11",27.8256,28.1778,27.8256,28.0923,515234.0],["2015-05-12",28.0923,28.1577,27.5437,28.0168,302930.0],["2015-05-13",28.1023,28.354,27.9363,28.1627,219531.0],["2015-05-14",28.2634,28.5955,28.1879,28.4798,221484.0],["2015-05-15",28.3942,28.5553,28.042,28.1829,244922.0],["2015-05-18",28.0369,28.671,28.0369,28.5704,514453.0],["2015-05-19",28.6257,29.3253,28.4093,29.2146,561719.0],["2015-05-20",29.436,32.0731,29.436,30.674,1466602.0],["2015-05-21",30.7948,30.9106,30.4123,30.7445,597461.0],["2015-05-22",30.7495,30.9357,30.2815,30.3067,360742.0],["2015-05-26",30.1355,30.2765,29.6121,29.9695,511719.0],["2015-05-27",30.1003,30.1003,29.3655,29.738,616602.0],["2015-05-28",29.7329,29.9091,29.3303,29.8185,383984.0],["2015-05-29",29.7682,29.7682,28.822,28.8371,502148.0],["2015-06-01",29.1189,29.3907,28.6509,29.0787,443945.0],["2015-06-02",28.973,29.3706,28.7767,29.0585,400586.0],["2015-06-03",29.0887,29.6021,29.0032,29.3605,395898.0],["2015-06-04",29.1793,29.3203,28.671,28.7264,331641.0],["2015-06-05",28.6559,29.28,28.2835,29.2246,448242.0],["2015-06-08",29.1642,29.3001,28.7868,29.1642,375586.0],["2015-06-09",29.1995,29.4008,28.7818,28.8069,271094.0],["2015-06-10",29.1089,29.5769,29.0887,29.1944,359766.0],["2015-06-11",29.1995,29.441,29.1139,29.3957,245703.0],["2015-06-12",29.3152,29.3303,28.9982,29.134,216016.0],["2015-06-15",28.812,29.0284,28.5251,28.8925,449805.0],["2015-06-16",28.812,29.748,28.812,29.3605,449023.0],["2015-06-17",29.4914,29.587,29.1189,29.2599,370117.0],["2015-06-18",29.4209,30.045,29.0787,29.3655,672266.0],["2015-06-19",29.4612,29.6876,29.1592,29.6021,593359.0],["2015-06-22",29.8537,30.4727,29.4813,30.4123,629492.0],["2015-06-23",30.4627,30.7244,29.9393,30.7042,569727.0],["2015-06-24",30.5885,30.6942,30.3318,30.4325,534766.0],["2015-06-25",30.6136,31.127,30.4375,31.1018,555664.0],["2015-06-26",31.2629,31.288,29.9191,30.0651,7142578.0],["2015-06-29",29.8386,30.1406,29.4108,29.4259,376953.0],["2015-06-30",29.7178,29.7178,29.2196,29.3404,354687.0],["2015-07-01",29.6578,30.1063,29.29,29.4764,332031.0],["2015-07-02",29.5822,29.5822,28.9675,29.033,239062.0],["2015-07-06",28.907,29.1691,28.8466,29.0935,288672.0],["2015-07-07",29.1288,29.2043,28.645,29.0078,236719.0],["2015-07-08",28.7861,28.9071,28.4989,28.7962,295117.0],["2015-07-09",29.0381,29.1388,28.5644,28.7005,214258.0],["2015-07-10",28.9977,29.1288,28.6652,28.9171,230664.0],["2015-07-13",29.1136,29.2043,28.8718,29.1338,233789.0],["2015-07-14",29.2094,29.6629,28.897,29.552,371094.0],["2015-07-15",29.5873,29.7032,28.8768,28.9826,592383.0],["2015-07-16",29.2295,29.4512,29.0733,29.1842,287305.0],["2015-07-17",29.1036,29.4663,29.1036,29.4663,225391.0],["2015-07-20",29.4613,29.814,29.4613,29.5822,355664.0],["2015-07-21",29.5419,29.5419,28.4838,28.504,293945.0],["2015-07-22",28.5795,28.6249,28.2571,28.3931,273047.0],["2015-07-23",28.383,28.4989,27.9648,28.0303,305273.0],["2015-07-24",28.0202,28.1412,27.7582,27.7784,296289.0],["2015-07-27",27.6423,27.6927,27.2644,27.2997,556641.0],["2015-07-28",27.3652,27.4811,26.7454,26.811,428320.0],["2015-07-29",26.7908,27.4962,26.7001,27.3047,341406.0],["2015-07-30",27.209,27.5164,27.0276,27.4458,266406.0],["2015-07-31",27.5416,27.8086,27.3602,27.6272,216211.0],["2015-08-03",27.6625,27.6625,26.8009,27.1536,281641.0],["2015-08-04",27.1485,27.5617,27.0679,27.1435,322461.0],["2015-08-05",27.3702,27.5466,27.1234,27.1687,249023.0],["2015-08-06",27.2997,27.4408,26.8412,27.3199,226367.0],["2015-08-07",27.1838,27.3702,27.0226,27.3098,193555.0],["2015-08-10",27.466,27.9547,27.4458,27.9295,293945.0],["2015-08-11",27.6373,27.8741,27.4811,27.7381,209180.0],["2015-08-12",27.5264,27.5416,27.1082,27.4206,237695.0],["2015-08-13",27.471,27.5416,27.1183,27.3451,315430.0],["2015-08-14",27.3047,27.7129,27.214,27.6978,282031.0],["2015-08-17",27.6222,28.0303,27.4106,28.0152,333008.0],["2015-08-18",27.9799,27.9799,27.6171,27.7431,195508.0],["2015-08-19",27.592,27.864,27.2443,27.4307,211328.0],["2015-08-20",27.1889,27.3854,26.8261,26.8412,332031.0],["2015-08-21",26.3927,26.942,26.1509,26.5993,419922.0],["2015-08-24",25.2691,26.2013,25.249,25.9493,596289.0],["2015-08-25",26.7606,26.7606,25.4253,25.5614,575195.0],["2015-08-26",26.7051,26.7051,24.5536,25.3749,1397461.0],["2015-08-27",25.4455,25.6924,24.5284,25.1482,690039.0],["2015-08-28",25.0726,25.6571,24.4579,25.4001,477930.0],["2015-08-31",25.2691,25.9342,25.0373,25.647,493555.0],["2015-09-01",25.3296,25.4303,24.9416,25.0827,324023.0],["2015-09-02",25.2842,25.5664,25.1532,25.5362,294531.0],["2015-09-03",25.5765,25.8234,25.38,25.4052,288281.0],["2015-09-04",25.1482,25.5462,25.1331,25.4152,210547.0],["2015-09-08",25.6722,26.0048,25.4354,25.8385,731445.0],["2015-09-09",25.9896,26.0803,25.3497,25.3699,428516.0],["2015-09-10",25.3497,25.4455,24.9366,24.9869,555273.0],["2015-09-11",24.9063,25.3195,24.7753,25.1986,384766.0],["2015-09-14",25.2741,25.2741,24.6141,24.6393,446289.0],["2015-09-15",24.7148,25.0776,24.6443,24.9013,383789.0],["2015-09-16",24.9517,25.3749,24.8862,25.2086,359375.0],["2015-09-17",25.1885,25.521,25.0625,25.1179,436133.0],["2015-09-18",24.8459,25.4102,24.3269,25.4102,2475000.0],["2015-09-21",24.9769,25.8788,24.9214,25.7226,940430.0],["2015-09-22",25.4807,25.7679,24.9718,25.0222,371875.0],["2015-09-23",25.0676,25.1935,24.2412,24.3319,463086.0],["2015-09-24",24.2211,24.4276,23.9691,24.2362,461328.0],["2015-09-25",24.4579,24.4579,23.9842,24.0296,444727.0],["2015-09-28",23.9842,24.2261,23.8734,23.9338,345117.0],["2015-09-29",23.9338,24.1556,23.8028,24.09,660156.0],["2015-09-30",24.3118,24.7199,24.1858,24.6292,889453.0],["2015-10-01",24.6242,24.6897,24.0447,24.2966,400586.0],["2015-10-02",24.0649,24.5032,23.9389,24.4831,308789.0],["2015-10-05",24.604,25.1583,24.5335,25.123,317187.0],["2015-10-06",25.128,25.385,24.9617,25.0978,347656.0],["2015-10-07",25.1885,25.5362,25.0827,25.2338,197656.0],["2015-10-08",25.1835,25.4908,25.1532,25.4102,186133.0],["2015-10-09",25.4354,25.6369,25.4152,25.4757,140039.0],["2015-10-12",25.4757,25.647,25.2439,25.5261,119922.0],["2015-10-13",25.4707,25.4908,25.2036,25.3598,226758.0],["2015-10-14",25.3447,25.5563,24.9668,25.0222,223633.0],["2015-10-15",25.0625,25.2993,24.6645,24.9869,128125.0],["2015-10-16",24.9769,25.0676,24.7148,24.861,138672.0],["2015-10-19",24.7804,25.1532,24.7753,25.0877,141992.0],["2015-10-20",25.0424,25.3094,24.8509,25.0928,119922.0],["2015-10-21",25.2238,25.3951,24.8358,24.8912,147852.0],["2015-10-22",24.9668,25.642,24.8912,25.4858,175195.0],["2015-10-23",25.6218,25.7982,25.1633,25.3346,123437.0],["2015-10-26",25.3447,25.4001,24.997,25.0726,219922.0],["2015-10-27",24.997,25.1482,24.8055,24.8962,610547.0],["2015-10-28",24.9567,25.2741,24.6645,25.259,266406.0],["2015-10-29",25.1834,25.4001,24.9769,25.3699,194727.0],["2015-10-30",25.3548,25.5664,25.1633,25.4152,208984.0],["2015-11-02",25.3951,25.909,25.3749,25.8989,166992.0],["2015-11-03",25.8989,26.035,25.6672,25.8586,168359.0],["2015-11-04",25.8788,26.0501,25.6571,25.8738,171875.0],["2015-11-05",25.8939,26.0955,25.5865,26.0703,148828.0],["2015-11-06",26.0098,26.1408,25.6218,26.1307,152734.0],["2015-11-09",26.0803,26.1962,25.7931,25.9594,229687.0],["2015-11-10",25.9544,26.1257,25.7579,26.0652,181836.0],["2015-11-11",26.1458,26.1458,25.642,25.8183,200195.0],["2015-11-12",25.2338,25.5916,24.9869,25.1935,217773.0],["2015-11-13",25.0474,25.4958,24.8358,24.9013,260156.0],["2015-11-16",24.9013,25.4858,24.861,25.4555,200977.0],["2015-11-17",25.4354,25.8032,25.2137,25.3749,146875.0],["2015-11-18",25.4052,25.7679,25.3749,25.7377,169336.0],["2015-11-19",25.652,25.8536,25.4505,25.7831,230273.0],["2015-11-20",25.9594,26.1307,25.8082,26.03,280273.0],["2015-11-23",25.9443,26.2013,25.909,26.1912,238281.0],["2015-11-24",25.9896,26.1458,25.8234,26.0098,222461.0],["2015-11-25",26.0753,26.0753,25.7427,25.8435,166211.0],["2015-11-27",25.8133,25.8989,25.5059,25.5865,106445.0],["2015-11-30",25.5966,26.0048,25.5966,25.9393,408398.0],["2015-12-01",25.9947,26.3071,25.7831,26.0602,242383.0],["2015-12-02",26.035,26.0904,25.9342,26.0098,187891.0],["2015-12-03",26.1257,26.3172,25.7377,25.9796,236133.0],["2015-12-04",25.9241,26.423,25.9241,26.2819,235156.0],["2015-12-07",26.2819,26.3927,25.7125,25.8435,285156.0],["2015-12-08",25.7427,26.0451,25.2137,25.385,325391.0],["2015-12-09",25.3497,25.6772,24.8761,24.9466,300391.0],["2015-12-10",25.0272,25.6168,24.8811,25.3195,334180.0],["2015-12-11",25.0121,25.1583,24.2664,24.3672,322266.0],["2015-12-14",24.3571,24.5939,24.1152,24.5536,344922.0],["2015-12-15",24.6897,25.0273,24.5738,24.997,429297.0],["2015-12-16",26.7051,26.9571,24.735,25.3346,1006250.0],["2015-12-17",25.3749,25.3749,24.9567,25.0373,424023.0],["2015-12-18",24.8811,24.9819,24.4276,24.4428,739453.0],["2015-12-21",24.7552,25.5513,24.6947,25.5362,435547.0],["2015-12-22",26.3373,27.1334,26.0551,26.9974,638672.0],["2015-12-23",27.1183,27.2745,26.9218,27.0478,229102.0],["2015-12-24",27.0931,27.2191,26.8765,26.9772,110156.0],["2015-12-28",26.9319,26.9319,26.5187,26.7908,236523.0],["2015-12-29",27.0125,27.4055,26.9067,27.34,236914.0],["2015-12-30",27.3652,27.7588,27.1886,27.6983,410352.0],["2015-12-31",27.5419,27.7235,27.2593,27.4308,372070.0],["2016-01-04",27.1281,27.4712,26.8606,27.3097,479102.0],["2016-01-05",27.3804,28.0768,27.335,28.0566,620312.0],["2016-01-06",27.8244,28.3593,27.8244,28.213,608594.0],["2016-01-07",27.7185,28.0212,27.557,27.9355,490430.0],["2016-01-08",28.0515,28.0515,27.552,27.6276,550391.0],["2016-01-11",27.7588,27.9304,27.4208,27.7134,436914.0],["2016-01-12",27.9405,28.647,27.9405,28.3997,506250.0],["2016-01-13",28.3997,28.5511,27.1483,27.2946,409180.0],["2016-01-14",27.3652,27.4107,26.8152,27.0978,350977.0],["2016-01-15",26.4468,26.8354,26.1441,26.7395,532422.0],["2016-01-19",26.9918,26.9918,26.1239,26.4267,454492.0],["2016-01-20",26.0179,27.1079,25.6597,26.8556,309961.0],["2016-01-21",26.8808,27.335,26.6083,26.7042,340234.0],["2016-01-22",27.0019,27.3854,26.9262,27.1735,356445.0],["2016-01-25",27.1533,27.2542,26.8001,26.9918,359180.0],["2016-01-26",27.0625,27.9456,27.0625,27.8345,278906.0],["2016-01-27",27.5873,27.6226,27.1382,27.2441,323047.0],["2016-01-28",27.4409,27.4662,27.0019,27.1483,228125.0],["2016-01-29",27.224,28.107,27.224,28.107,467578.0],["2016-02-01",28.0011,28.0011,27.3652,27.7286,358008.0],["2016-02-02",27.4864,27.5318,27.1281,27.2744,441797.0],["2016-02-03",27.4056,27.7639,27.1079,27.4258,357812.0],["2016-02-04",27.3753,27.774,27.229,27.5015,540430.0],["2016-02-05",27.3249,27.3249,26.7143,26.8707,736328.0],["2016-02-08",26.6235,27.9405,26.3964,27.8446,540039.0],["2016-02-09",27.5116,27.9355,27.4561,27.6932,368750.0],["2016-02-10",27.8699,28.0465,27.5368,27.5822,356836.0],["2016-02-11",27.1483,27.4662,26.1188,26.7849,257617.0],["2016-02-12",26.9515,27.2795,26.3863,26.4872,268359.0],["2016-02-16",26.7244,26.9666,26.462,26.8304,292187.0],["2016-02-17",27.0322,27.4056,26.9111,27.3148,462695.0],["2016-02-18",27.5671,27.7134,27.229,27.5217,325781.0],["2016-02-19",27.4964,27.7084,27.2795,27.4157,377734.0],["2016-02-22",27.8194,28.0768,27.1028,27.2694,473437.0],["2016-02-23",27.2441,28.2433,27.1432,28.0969,533008.0],["2016-02-24",27.8295,27.8295,27.1281,27.4208,312891.0],["2016-02-25",27.5015,28.1373,27.5015,28.0011,365039.0],["2016-02-26",28.8135,29.6663,28.5309,29.0456,881055.0],["2016-02-29",29.2273,29.2878,28.3644,29.0204,699805.0],["2016-03-01",29.308,29.6057,28.8791,29.4796,558203.0],["2016-03-02",29.4947,30.1204,29.3686,29.9186,451562.0],["2016-03-03",29.8025,30.2769,29.6209,29.8429,468164.0],["2016-03-04",29.8429,30.0397,29.4745,29.9337,400000.0],["2016-03-07",29.7773,30.1104,29.7268,29.9438,316406.0],["2016-03-08",29.7723,29.7975,29.308,29.3332,343750.0],["2016-03-09",29.3686,29.4998,28.8892,29.0456,224023.0],["2016-03-10",29.0608,29.4695,28.2382,28.5006,386328.0],["2016-03-11",28.6772,29.197,28.5814,29.086,187305.0],["2016-03-14",28.975,28.975,28.5511,28.874,282227.0],["2016-03-15",28.6772,29.3282,28.6116,29.1617,383594.0],["2016-03-16",29.0759,29.7874,28.8791,29.6612,424023.0],["2016-03-17",29.6562,30.1406,29.2374,30.0548,370703.0],["2016-03-18",30.2769,30.3828,30.0801,30.3172,710352.0],["2016-03-21",30.3828,30.6755,30.1104,30.6301,431445.0],["2016-03-22",30.3425,30.4838,30.1154,30.4737,371484.0],["2016-03-23",30.3425,30.4383,29.9388,29.9943,348437.0],["2016-03-24",29.9186,30.1659,29.5755,30.0952,287109.0],["2016-03-28",30.1356,30.186,29.636,29.8177,235547.0],["2016-03-29",29.7016,30.6553,29.4392,30.6503,292969.0],["2016-03-30",30.731,30.731,30.3828,30.514,409375.0],["2016-03-31",30.5292,30.5292,30.0447,30.3425,251953.0],["2016-04-01",30.07,30.2819,29.747,30.1305,258203.0],["2016-04-04",30.0195,30.0195,29.1264,29.2525,301367.0],["2016-04-05",29.0305,29.5704,29.0305,29.4897,408008.0],["2016-04-06",29.4443,29.8782,28.9144,29.7571,223047.0],["2016-04-07",29.6057,29.8479,29.4089,29.6865,345898.0],["2016-04-08",29.8984,30.0851,29.7874,30.0296,307031.0],["2016-04-11",30.0952,30.3879,29.9943,30.3071,477148.0],["2016-04-12",30.1911,30.5443,30.0801,30.2113,353516.0],["2016-04-13",30.3172,31.2609,30.2315,31.2508,525586.0],["2016-04-14",31.2659,31.5939,31.0187,31.4779,258203.0],["2016-04-15",31.4779,31.6343,30.9177,30.9833,202734.0],["2016-04-18",30.7512,31.2609,30.7512,31.059,133398.0],["2016-04-19",31.2306,31.2306,30.6553,30.8067,322852.0],["2016-04-20",30.6402,30.6553,30.4081,30.4939,337500.0],["2016-04-21",30.5645,30.6301,29.9388,30.1305,199805.0],["2016-04-22",30.1053,30.5241,29.9539,30.3677,285937.0],["2016-04-25",30.2516,30.287,29.8076,29.9438,201953.0],["2016-04-26",30.0397,30.5241,29.9236,30.4989,235937.0],["2016-04-27",30.5595,30.7764,30.4081,30.6553,207031.0],["2016-04-28",30.615,30.9531,30.3475,30.731,188281.0],["2016-04-29",30.726,31.0691,30.5645,30.9379,310742.0],["2016-05-02",31.0287,31.4678,30.7058,31.2306,270703.0],["2016-05-03",31.0843,31.1044,30.731,30.9329,216602.0],["2016-05-04",30.7512,30.7916,30.4989,30.5443,195508.0],["2016-05-05",30.7108,31.1398,30.5897,31.0086,282422.0],["2016-05-06",30.8521,31.3063,30.4484,31.17,201758.0],["2016-05-09",31.1398,31.2861,30.9581,31.0994,132422.0],["2016-05-10",31.3113,31.6797,31.2155,31.5636,162109.0],["2016-05-11",31.4425,31.7251,31.2205,31.4274,164062.0],["2016-05-12",31.4223,31.599,30.9934,31.0792,217383.0],["2016-05-13",31.1398,31.3971,30.8975,31.3113,189258.0],["2016-05-16",31.3113,31.9522,31.2911,31.8361,154687.0],["2016-05-17",31.8311,32.2499,31.6847,31.9421,494336.0],["2016-05-18",31.9371,32.4921,31.7251,32.2398,317383.0],["2016-05-19",32.043,32.1742,31.7907,32.0682,216016.0],["2016-05-20",32.1944,32.6536,32.1288,32.6284,190234.0],["2016-05-23",32.6486,32.7243,32.371,32.5476,260937.0],["2016-05-24",32.7243,33.3903,32.5174,33.244,329883.0],["2016-05-25",33.3298,33.4963,32.7343,32.7545,371484.0],["2016-05-26",32.8554,33.8041,32.8554,33.7587,572656.0],["2016-05-27",33.9656,34.1977,33.4963,33.6225,367969.0],["2016-05-31",33.9303,34.0413,33.4055,33.5821,316602.0],["2016-06-01",33.6427,33.6931,33.1532,33.5064,341406.0],["2016-06-02",33.5316,33.7839,33.2591,33.4862,373242.0],["2016-06-03",33.3752,33.4711,33.1835,33.2339,308398.0],["2016-06-06",33.2995,34.1422,33.1027,34.1271,339453.0],["2016-06-07",34.1372,34.2986,33.8193,33.895,205664.0],["2016-06-08",33.8294,34.122,33.7032,34.0716,177148.0],["2016-06-09",33.9202,34.1422,33.895,34.0262,233398.0],["2016-06-10",33.9303,34.0766,33.4307,33.5821,284766.0],["2016-06-13",33.5014,33.5619,32.7142,32.7545,252344.0],["2016-06-14",32.6233,33.0422,32.3912,32.9009,278906.0],["2016-06-15",32.9362,33.1835,32.7041,32.916,251172.0],["2016-06-16",32.7394,32.9816,32.3761,32.7747,201953.0],["2016-06-17",32.8807,32.9867,32.5325,32.8252,590820.0],["2016-06-20",33.4156,33.4559,32.9564,33.1986,243164.0],["2016-06-21",33.0724,33.1835,32.8908,32.9059,184375.0],["2016-06-22",32.9867,33.0371,32.5931,32.7091,236133.0],["2016-06-23",33.027,33.1633,32.5527,33.1431,323242.0],["2016-06-24",32.2196,32.6536,31.8614,32.4265,3497266.0],["2016-06-27",32.0077,32.2348,31.8109,32.0178,408203.0],["2016-06-28",32.2903,32.5174,32.1692,32.4215,254492.0],["2016-06-29",32.6688,32.9917,32.5123,32.8958,275977.0],["2016-06-30",33.0423,33.7648,33.007,33.7547,269336.0],["2016-07-01",33.8507,34.26,33.7093,33.785,272070.0],["2016-07-05",33.7295,33.7295,32.7493,33.1131,255469.0],["2016-07-06",33.0373,33.3758,32.9514,33.0322,449609.0],["2016-07-07",33.0272,33.3455,33.012,33.1535,257227.0],["2016-07-08",33.4011,33.785,33.3657,33.5122,193555.0],["2016-07-11",33.5425,33.9214,33.5324,33.6132,224219.0],["2016-07-12",33.8052,33.8558,33.4667,33.5223,302148.0],["2016-07-13",33.5223,33.8356,33.1737,33.1838,304687.0],["2016-07-14",33.3202,33.3707,33.0423,33.1434,264844.0],["2016-07-15",33.1636,33.3101,32.8807,32.9211,223047.0],["2016-07-18",32.9969,33.2545,32.9767,33.1232,205664.0],["2016-07-19",33.0828,33.6132,33.0828,33.4061,142969.0],["2016-07-20",33.5425,33.7244,33.3707,33.5324,171094.0],["2016-07-21",33.4617,33.8356,33.3657,33.5324,153320.0],["2016-07-22",33.4314,33.6991,33.2495,33.5577,168750.0],["2016-07-25",33.4566,33.5274,33.0221,33.103,372266.0],["2016-07-26",33.108,34.2751,33.108,34.2296,549805.0],["2016-07-27",34.361,35.3513,34.3559,35.2148,591992.0],["2016-07-28",35.1896,35.3462,34.9673,35.1593,374609.0],["2016-07-29",35.0481,35.23,34.654,35.1189,283789.0],["2016-08-01",35.0835,35.7403,35.0077,35.71,468359.0],["2016-08-02",35.5736,35.7201,34.7854,35.0683,357812.0],["2016-08-03",35.1694,35.6089,35.1492,35.5129,282227.0],["2016-08-04",35.5837,35.6494,35.1037,35.2957,193945.0],["2016-08-05",35.4371,35.715,35.3159,35.5281,276367.0],["2016-08-08",35.6494,35.6494,35.2401,35.5635,155469.0],["2016-08-09",35.6392,35.7049,35.4978,35.6696,112695.0],["2016-08-10",35.6291,35.8717,35.4169,35.8666,195312.0],["2016-08-11",35.9424,36.2809,35.7908,36.0232,247461.0],["2016-08-12",36.0333,36.2961,35.8565,36.1495,267187.0],["2016-08-15",36.1495,36.6699,36.0384,36.6649,260156.0],["2016-08-16",36.7356,36.8922,36.4931,36.771,309375.0],["2016-08-17",36.8164,37.1448,36.7356,37.0489,442578.0],["2016-08-18",37.2509,37.4177,37.0589,37.2307,265234.0],["2016-08-19",37.1398,37.5591,37.0135,37.4227,273437.0],["2016-08-22",37.4076,37.6349,37.2863,37.4985,118164.0],["2016-08-23",37.64,37.7208,37.064,37.0691,301758.0],["2016-08-24",37.059,37.7713,37.0236,37.5086,757227.0],["2016-08-25",37.8926,37.8976,35.1441,36.2354,1603906.0],["2016-08-26",35.619,35.9828,34.5479,34.8966,1074023.0],["2016-08-29",34.8612,35.1492,34.8612,34.9067,473242.0],["2016-08-30",34.1993,34.5631,34.0629,34.5631,365430.0],["2016-08-31",34.462,34.5025,34.26,34.3357,298828.0],["2016-09-01",34.3458,34.7147,34.1892,34.654,296094.0],["2016-09-02",34.846,35.1239,34.7197,34.9925,266992.0],["2016-09-06",35.0229,35.4119,34.1943,34.4772,557227.0],["2016-09-07",34.5378,34.8511,34.2852,34.7652,771875.0],["2016-09-08",34.8309,35.4068,34.5479,34.7551,483594.0],["2016-09-09",34.5681,34.6389,34.1286,34.1589,194531.0],["2016-09-12",34.2094,34.8258,34.073,34.5985,430859.0],["2016-09-13",34.4267,34.8309,34.3863,34.4772,265430.0],["2016-09-14",34.3863,34.75,34.3863,34.5025,313281.0],["2016-09-15",34.4216,35.0987,34.2499,34.9168,221094.0],["2016-09-16",34.8713,34.8713,34.5126,34.5277,455078.0],["2016-09-19",34.5631,35.0683,34.5328,34.6389,165430.0],["2016-09-20",34.6995,34.7197,34.169,34.2751,282422.0],["2016-09-21",34.3762,34.6389,34.3762,34.5479,360156.0],["2016-09-22",34.75,35.1795,34.5985,34.9572,473633.0],["2016-09-23",34.8258,35.1391,34.7298,34.8713,147656.0],["2016-09-26",34.6945,35.1542,34.5277,34.8309,234180.0],["2016-09-27",34.7197,35.1542,34.7197,34.8915,330469.0],["2016-09-28",34.8359,35.0986,34.7601,34.942,232812.0],["2016-09-29",34.9673,35.0027,34.649,34.7399,302148.0],["2016-09-30",34.9218,35.1845,34.6389,34.9622,285742.0],["2016-10-03",34.7702,35.3361,34.7702,35.129,408984.0],["2016-10-04",35.1088,35.3311,34.5682,34.5985,278320.0],["2016-10-05",34.8006,34.9218,34.5075,34.7147,244141.0],["2016-10-06",34.5479,34.6187,34.3206,34.4368,397461.0],["2016-10-07",34.4418,34.4418,33.8861,33.8861,475781.0],["2016-10-10",33.9467,34.2549,33.9467,34.0478,391992.0],["2016-10-11",33.9265,34.068,33.684,33.7396,317969.0],["2016-10-12",33.8608,33.9619,33.5577,33.5981,272852.0],["2016-10-13",33.3152,33.9972,33.1939,33.785,276758.0],["2016-10-14",33.9972,34.0983,33.6133,33.689,269727.0],["2016-10-17",33.6688,33.9214,33.6486,33.689,122070.0],["2016-10-18",33.8507,34.2297,33.8507,34.1185,177734.0],["2016-10-19",34.2296,34.4115,34.0579,34.1539,203516.0],["2016-10-20",34.0023,34.3559,33.5375,33.5577,198633.0],["2016-10-21",33.396,33.6335,33.2899,33.6082,377148.0],["2016-10-24",33.8911,34.0427,33.6688,33.8103,88672.0],["2016-10-25",33.8659,33.9821,33.5728,33.7901,172266.0],["2016-10-26",33.7092,34.1084,33.6688,34.0427,214453.0],["2016-10-27",34.1336,34.1336,33.785,33.9568,177539.0],["2016-10-28",33.9518,34.3105,33.9164,34.068,124219.0],["2016-10-31",34.1488,34.3054,33.9012,34.1336,101562.0],["2016-11-01",34.2498,34.3408,33.876,33.9366,232422.0],["2016-11-02",33.8659,34.0781,33.6183,33.6537,183789.0],["2016-11-03",33.8962,33.9265,33.5223,33.5627,169141.0],["2016-11-04",33.5324,34.1336,33.5324,33.881,266797.0],["2016-11-07",34.1842,34.5075,34.0781,34.4974,193555.0],["2016-11-08",34.3812,34.7147,34.3812,34.5732,125977.0],["2016-11-09",34.4216,36.7002,34.4216,36.3769,461523.0],["2016-11-10",36.8922,37.2358,36.2051,36.3567,350586.0],["2016-11-11",36.2102,37.3722,36.1041,37.1651,271680.0],["2016-11-14",37.5844,38.221,37.3874,37.7865,356055.0],["2016-11-15",37.8421,37.8421,36.963,37.7107,212695.0],["2016-11-16",37.544,37.8623,37.3823,37.8269,260937.0],["2016-11-17",37.837,38.2463,37.837,38.1604,215234.0],["2016-11-18",38.3827,38.4484,37.9179,38.2311,411133.0],["2016-11-21",38.3574,38.5494,38.1402,38.2917,328516.0],["2016-11-22",38.5292,39.2466,38.2867,39.1607,311133.0],["2016-11-23",39.2971,39.8883,39.1153,39.6154,386328.0],["2016-11-25",39.858,39.8883,39.6104,39.6559,201367.0],["2016-11-28",39.6559,40.5148,39.6003,40.3026,756055.0],["2016-11-29",40.3228,40.3783,39.8883,39.9236,334766.0],["2016-11-30",40.1055,40.2268,39.5346,39.6609,247266.0],["2016-12-01",39.9135,40.3026,39.6811,40.1409,298828.0],["2016-12-02",40.0398,40.6158,39.8024,40.444,296289.0],["2016-12-05",40.7472,40.8482,40.1055,40.343,255664.0],["2016-12-06",40.2672,40.6512,40.1864,40.6057,401562.0],["2016-12-07",40.7169,41.3181,40.6663,41.1968,244727.0],["2016-12-08",41.3332,41.5151,40.8533,41.3888,275977.0],["2016-12-09",41.6162,41.6162,40.9442,41.2524,205273.0],["2016-12-12",40.9392,41.02,39.7215,40.156,411523.0],["2016-12-13",40.3531,40.4036,39.5195,39.8832,473047.0],["2016-12-14",40.727,40.8229,37.8572,38.2109,963086.0],["2016-12-15",39.095,39.3931,38.5494,38.6757,428320.0],["2016-12-16",38.6302,39.0294,38.5342,38.7717,741992.0],["2016-12-19",38.6757,39.7519,38.6757,39.7316,324805.0],["2016-12-20",39.6407,40.2975,39.6407,40.1864,323828.0],["2016-12-21",40.3329,40.3834,39.8832,39.9186,320117.0],["2016-12-22",40.0702,40.1156,39.5801,39.8933,222656.0],["2016-12-23",40.0196,40.2975,39.7519,40.0196,146289.0],["2016-12-27",39.959,40.2167,39.8478,40.0904,151172.0],["2016-12-28",40.3228,40.3884,39.6306,39.8428,221094.0],["2016-12-29",39.8883,40.0398,39.6912,39.8478,229883.0],["2016-12-30",39.9642,39.9642,38.9526,39.0234,413281.0],["2017-01-03",39.4685,39.772,39.337,39.428,304102.0],["2017-01-04",39.5393,39.9794,39.3016,39.6253,272070.0],["2017-01-05",39.6557,39.8023,38.9576,39.0588,296289.0],["2017-01-06",38.9779,39.7467,38.8413,39.5595,257812.0],["2017-01-09",39.3066,39.4533,38.8312,39.0588,257812.0],["2017-01-10",39.0537,39.8023,39.0487,39.7113,247852.0],["2017-01-11",39.7163,39.7163,38.8514,39.1852,175977.0],["2017-01-12",39.2662,39.3319,38.4973,39.1245,175977.0],["2017-01-13",39.2864,39.5292,39.1144,39.4685,195312.0],["2017-01-17",39.1296,39.4634,38.5783,38.7705,433203.0],["2017-01-18",38.9323,39.2561,38.8211,39.0335,496680.0],["2017-01-19",39.6961,39.6961,38.9526,39.5595,473828.0],["2017-01-20",39.7366,39.772,39.1599,39.3572,437891.0],["2017-01-23",39.3673,39.4331,38.467,38.6238,208398.0],["2017-01-24",38.6642,39.1954,38.6642,39.1144,153711.0],["2017-01-25",39.428,39.6506,38.8969,39.0942,244141.0],["2017-01-26",39.1195,39.1245,38.644,38.8969,158984.0],["2017-01-27",38.8969,39.2712,38.6491,38.7755,155469.0],["2017-01-30",38.6744,39.0082,38.2697,38.993,205273.0],["2017-01-31",38.7249,39.0385,38.2495,38.9222,397266.0],["2017-02-01",38.8919,39.3066,38.0472,38.295,363867.0],["2017-02-02",38.2141,38.4468,37.9359,38.2242,204297.0],["2017-02-03",38.3254,39.0891,38.3254,39.0638,176562.0],["2017-02-06",39.1043,39.1751,38.8312,39.1094,142187.0],["2017-02-07",39.165,39.4533,38.9222,39.1296,308008.0],["2017-02-08",39.0891,39.1195,38.6339,38.8666,189844.0],["2017-02-09",38.8666,39.6051,38.6036,39.5798,179883.0],["2017-02-10",39.8124,40.5964,39.8124,40.2171,350977.0],["2017-02-13",40.3587,40.6875,40.2272,40.4245,183789.0],["2017-02-14",40.3537,40.6066,39.7973,40.1817,158984.0],["2017-02-15",40.2474,40.556,40.2019,40.4751,215039.0],["2017-02-16",40.4498,41.1579,40.3385,41.1023,304492.0],["2017-02-17",40.819,41.3956,40.7229,41.3653,232227.0],["2017-02-21",41.4159,41.9976,41.3501,41.9824,326562.0],["2017-02-22",41.9217,42.1038,41.5676,41.8256,488672.0],["2017-02-23",41.7396,41.8104,40.6268,40.6521,225391.0],["2017-02-24",40.4245,40.8241,40.2576,40.7229,286328.0],["2017-02-27",40.7128,41.952,40.7128,41.9217,344531.0],["2017-02-28",42.1948,42.3415,41.2085,41.5524,378906.0],["2017-03-01",44.3293,44.5165,43.2975,43.5656,852539.0],["2017-03-02",43.9449,43.9449,42.8777,43.1053,342383.0],["2017-03-03",43.1811,43.601,43.1306,43.4998,224414.0],["2017-03-06",43.4644,43.5656,43.0749,43.343,191992.0],["2017-03-07",43.3733,43.5554,43.2216,43.3278,200000.0],["2017-03-08",43.6263,43.6263,43.0193,43.085,164062.0],["2017-03-09",43.1255,43.3582,42.9282,42.9991,290430.0],["2017-03-10",43.1963,43.9753,43.1811,43.955,342383.0],["2017-03-13",44.1321,44.3091,43.4239,43.6465,205664.0],["2017-03-14",43.3734,43.8589,43.1306,43.4037,135742.0],["2017-03-15",43.4948,43.955,43.4948,43.864,210352.0],["2017-03-16",44.0259,44.2231,43.7477,43.864,119531.0],["2017-03-17",43.8792,44.5367,43.6819,44.4204,273047.0],["2017-03-20",44.5216,44.7391,44.2231,44.2687,233203.0],["2017-03-21",44.5772,45.0274,43.3127,43.3632,234180.0],["2017-03-22",43.0446,43.4442,42.9232,43.3228,201953.0],["2017-03-23",43.2469,43.5858,43.1761,43.1963,210547.0],["2017-03-24",43.338,43.6313,43.0496,43.2621,174023.0],["2017-03-27",43.0446,43.3885,42.2252,43.343,231055.0],["2017-03-28",43.3228,43.864,42.9788,43.6161,184180.0],["2017-03-29",43.5099,43.9247,43.4239,43.8488,107617.0],["2017-03-30",43.9297,44.2788,43.8336,44.1371,155273.0],["2017-03-31",44.1472,44.4103,43.6465,44.1068,235352.0],["2017-04-03",44.2838,44.4153,43.6313,43.687,360937.0],["2017-04-04",43.7021,43.9146,43.4593,43.6212,301367.0],["2017-04-05",43.8691,43.955,43.1002,43.2064,470898.0],["2017-04-06",43.2317,43.7021,43.0193,43.3481,208984.0],["2017-04-07",43.4846,43.7173,43.4037,43.6617,244727.0],["2017-04-10",43.7375,43.8134,43.3734,43.6161,145117.0],["2017-04-11",43.4037,43.7982,43.3329,43.6414,179102.0],["2017-04-12",43.8235,44.385,43.0345,43.343,227148.0],["2017-04-13",43.3531,43.7527,42.559,42.5893,184570.0],["2017-04-17",42.6652,43.2267,42.6652,43.0648,205078.0],["2017-04-18",42.9637,43.3329,42.7512,43.1761,203125.0],["2017-04-19",43.8349,44.2585,43.6389,43.6452,361875.0],["2017-04-20",43.8223,43.8223,42.7158,43.5251,377812.0],["2017-04-21",43.5947,44.2459,43.4239,43.9677,314062.0],["2017-04-24",44.3281,44.6316,44.2079,44.5494,239375.0],["2017-04-25",44.9351,44.9351,43.8033,44.2649,297969.0],["2017-04-26",44.2143,44.6821,44.0372,44.3407,231406.0],["2017-04-27",44.4988,44.9667,44.4988,44.8655,222812.0],["2017-04-28",44.9351,45.2828,44.8402,44.9351,239219.0],["2017-05-01",45.2765,45.5167,44.8149,45.3271,206250.0],["2017-05-02",45.4156,46.1047,45.3903,45.9403,417031.0],["2017-05-03",45.8518,46.0036,44.9477,45.0615,223750.0],["2017-05-04",45.2069,45.7317,45.1437,45.6811,288906.0],["2017-05-05",45.757,46.1869,45.6369,46.1743,196875.0],["2017-05-08",46.3387,46.7686,46.1553,46.5536,300312.0],["2017-05-09",46.7686,46.7686,46.2375,46.4462,327187.0],["2017-05-10",46.3134,46.7117,46.2502,46.6801,177656.0],["2017-05-11",46.4904,46.8761,46.2249,46.8571,158281.0],["2017-05-12",46.756,46.756,46.3577,46.6611,113750.0],["2017-05-15",46.9204,47.1037,46.7496,46.7749,196562.0],["2017-05-16",46.7876,47.3693,46.7876,47.1606,198750.0],["2017-05-17",46.6106,47.0215,45.7633,46.13,300625.0],["2017-05-18",46.0226,46.1996,45.5989,45.9024,206406.0],["2017-05-19",46.0162,46.7939,46.0162,46.6358,130937.0],["2017-05-22",47.129,47.325,46.8635,46.9899,220937.0],["2017-05-23",47.3946,47.5273,46.6927,47.2744,423750.0],["2017-05-24",46.756,46.756,44.8971,45.6875,757969.0],["2017-05-25",46.0289,46.2628,45.6053,46.2312,332500.0],["2017-05-26",46.2249,47.2871,46.2249,47.0721,274531.0],["2017-05-30",46.9773,47.1353,46.2944,46.756,267812.0],["2017-05-31",46.8002,47.1606,46.3071,46.9204,227187.0],["2017-06-01",47.0026,47.148,46.3956,46.6991,180000.0],["2017-06-02",46.756,47.4199,46.6864,47.2049,179375.0],["2017-06-05",47.1733,47.1733,46.6548,46.914,213281.0],["2017-06-06",46.7054,46.7054,46.2059,46.4398,139531.0],["2017-06-07",46.4588,46.6295,46.0162,46.2375,141094.0],["2017-06-08",46.168,46.7686,45.2765,46.326,377500.0],["2017-06-09",46.4335,46.9393,46.168,46.4335,143750.0],["2017-06-12",46.2375,46.2944,45.542,46.0036,186562.0],["2017-06-13",46.2881,46.4967,45.9656,46.4019,217656.0],["2017-06-14",46.3956,46.6422,45.972,46.4272,151719.0],["2017-06-15",46.0415,46.2438,45.5736,46.2186,124375.0],["2017-06-16",46.2185,46.4019,45.8329,46.0921,273906.0],["2017-06-19",46.2944,46.6485,45.9277,46.3387,214687.0],["2017-06-20",46.4019,46.5789,45.3776,45.4156,204062.0],["2017-06-21",45.4662,45.4662,44.9477,45.1753,212656.0],["2017-06-22",45.1437,45.384,44.796,45.3334,169531.0],["2017-06-23",45.6621,45.8139,45.1121,45.2765,329375.0],["2017-06-26",45.3397,45.6622,45.3271,45.4598,145469.0],["2017-06-27",45.4345,45.9973,45.2196,45.6811,243125.0],["2017-06-28",45.6432,46.0099,45.542,45.8961,323906.0],["2017-06-29",45.9151,45.9846,44.6316,44.777,251406.0],["2017-06-30",44.9352,45.6758,44.7263,45.4733,209219.0],["2017-07-03",46.5557,47.8153,46.4037,46.6506,454062.0],["2017-07-05",46.7519,47.9989,46.6569,47.8786,584375.0],["2017-07-06",47.6317,47.8343,46.486,46.8975,955156.0],["2017-07-07",46.9671,48.0052,46.7202,48.0052,347656.0],["2017-07-10",48.0242,48.0242,47.5115,47.7647,417812.0],["2017-07-11",47.9989,48.8597,47.752,48.7774,282031.0],["2017-07-12",48.961,49.442,48.4546,48.6192,280625.0],["2017-07-13",48.6192,49.2015,48.1634,48.7015,207344.0],["2017-07-14",48.9357,49.0306,48.4546,48.7205,286094.0],["2017-07-17",48.8281,48.9736,48.5685,48.7837,238437.0],["2017-07-18",48.7394,48.866,48.2584,48.6065,213281.0],["2017-07-19",48.7394,48.7394,48.0748,48.6508,217812.0],["2017-07-20",48.7584,48.9293,48.4989,48.6825,149531.0],["2017-07-21",48.5495,49.0939,48.3217,49.0496,141406.0],["2017-07-24",49.2838,49.9801,48.9863,49.8598,288906.0],["2017-07-25",50.3219,51.2524,49.9738,50.803,337812.0],["2017-07-26",50.8599,50.8599,50.2523,50.7143,240156.0],["2017-07-27",50.9549,50.9802,50.3915,50.5624,240156.0],["2017-07-28",50.5181,51.4866,50.4042,51.4486,238750.0],["2017-07-31",51.6195,51.7081,50.7903,50.8726,209687.0],["2017-08-01",51.0118,51.5435,50.8219,51.5056,307656.0],["2017-08-02",51.6132,51.9676,51.3157,51.879,207344.0],["2017-08-03",51.8917,52.5626,51.6195,52.5373,189844.0],["2017-08-04",52.7399,53.031,52.4297,53.031,157187.0],["2017-08-07",53.0247,53.9742,52.9234,53.9425,479687.0],["2017-08-08",53.9299,54.5185,53.5438,54.1134,267656.0],["2017-08-09",54.0628,55.1389,53.9172,54.6705,316094.0],["2017-08-10",54.6894,55.1389,53.8982,54.1957,307187.0],["2017-08-11",53.7969,54.7021,53.6007,54.3983,249531.0],["2017-08-14",54.9173,55.1072,54.6515,54.9806,276094.0],["2017-08-15",55.2148,55.2971,54.0565,54.7021,494062.0],["2017-08-16",54.7971,54.8414,54.0375,54.1514,309219.0],["2017-08-17",52.9171,52.9171,50.8219,51.8031,635625.0],["2017-08-18",51.822,53.2209,51.6448,52.455,328750.0],["2017-08-21",52.4424,52.6702,51.1827,51.5499,546562.0],["2017-08-22",51.7144,52.3474,51.6195,51.9423,410469.0],["2017-08-23",51.6258,52.0309,51.0561,51.341,472031.0],["2017-08-24",51.9803,54.1071,51.9043,52.7589,495000.0],["2017-08-25",52.9488,53.8349,52.8665,53.3918,486875.0],["2017-08-28",53.5944,53.5944,52.6323,52.6956,238594.0],["2017-08-29",53.3982,53.9995,53.088,53.4678,450000.0],["2017-08-30",53.6134,53.8919,53.1133,53.5184,321094.0],["2017-08-31",53.8792,54.4742,53.5058,54.2907,373437.0],["2017-09-01",54.3413,54.7211,53.9678,54.4363,227031.0],["2017-09-05",54.4932,54.8604,53.5248,54.1008,424375.0],["2017-09-06",54.278,54.4426,53.8033,54.0375,406406.0],["2017-09-07",54.1198,54.278,53.626,53.9805,260625.0],["2017-09-08",53.8982,54.4932,53.7083,54.0565,521562.0],["2017-09-11",54.259,54.5565,53.8033,54.1134,295469.0],["2017-09-12",54.1451,54.1957,53.6767,54.0691,254219.0],["2017-09-13",53.9552,54.1704,53.626,54.0438,320781.0],["2017-09-14",53.9615,54.1198,53.3729,53.6071,317187.0],["2017-09-15",53.7147,53.8602,53.2716,53.5311,532656.0],["2017-09-18",53.6893,55.6389,53.2336,55.5123,475937.0],["2017-09-19",55.5503,56.4744,55.4807,55.9174,422656.0],["2017-09-20",55.9111,56.5061,55.5376,56.4681,290469.0],["2017-09-21",56.5124,56.62,56.2086,56.5757,288125.0],["2017-09-22",56.6327,57.5379,56.6137,57.2657,290000.0],["2017-09-25",57.2847,57.8037,56.5377,56.6897,489531.0],["2017-09-26",56.696,57.1074,56.6264,56.7593,285000.0],["2017-09-27",56.9555,57.7404,56.5251,57.5695,351406.0],["2017-09-28",57.367,57.6961,56.6707,56.7403,274531.0],["2017-09-29",56.7403,57.1074,56.4555,56.8479,394375.0],["2017-10-02",57.0315,57.5125,56.6327,57.3543,353437.0],["2017-10-03",57.3923,57.3923,54.5185,55.3351,767812.0],["2017-10-04",55.4047,56.6454,55.1895,56.5567,688750.0],["2017-10-05",56.6264,57.0125,56.3858,56.5567,603437.0],["2017-10-06",56.3352,56.5314,56.0377,56.2592,277969.0],["2017-10-09",56.5124,56.8606,56.1453,56.658,204375.0],["2017-10-10",56.8542,57.1771,56.3668,56.5631,253437.0],["2017-10-11",56.677,56.677,55.4237,55.6263,213750.0],["2017-10-12",55.6706,55.9174,55.4997,55.7782,270781.0],["2017-10-13",55.8288,55.9807,55.0756,55.1389,200156.0],["2017-10-16",55.2401,56.9682,55.0882,56.8353,690000.0],["2017-10-17",56.9998,57.1201,56.2086,56.5124,518437.0],["2017-10-18",56.6517,56.9112,56.2466,56.7719,200625.0],["2017-10-19",56.4238,57.215,56.082,57.1328,250625.0],["2017-10-20",57.2847,58.8671,57.2594,58.4177,354219.0],["2017-10-23",58.5253,58.8671,57.6898,57.9936,221406.0],["2017-10-24",58.5443,58.8671,57.9809,58.0632,254062.0],["2017-10-25",57.9936,58.4304,57.6138,58.386,276094.0],["2017-10-26",58.7215,58.8355,58.0126,58.1962,194062.0],["2017-10-27",58.1772,58.4557,57.6834,57.7847,178281.0],["2017-10-30",57.4746,57.6455,56.9682,57.3353,171406.0],["2017-10-31",57.3796,57.867,57.3037,57.3986,302500.0],["2017-11-01",57.5252,57.5252,56.4808,56.8985,325156.0],["2017-11-02",56.9619,57.8037,56.5251,57.7214,303594.0],["2017-11-03",57.7277,57.9873,57.2087,57.5189,188750.0],["2017-11-06",57.5189,57.848,57.0441,57.7657,378125.0],["2017-11-07",57.6645,58.4367,57.5632,57.829,298594.0],["2017-11-08",57.8607,57.9936,57.0505,57.4872,237812.0],["2017-11-09",57.3859,57.5632,56.7023,57.4366,220156.0],["2017-11-10",57.31,57.4936,56.7403,57.2467,165937.0],["2017-11-13",57.0758,57.2847,56.4238,57.0695,140000.0],["2017-11-14",57.2783,57.2973,56.6644,57.0568,198437.0],["2017-11-15",56.8859,57.1517,56.5251,56.6643,153125.0],["2017-11-16",56.8163,57.3226,56.734,56.9239,174531.0],["2017-11-17",56.8606,57.1201,56.3542,56.5314,164687.0],["2017-11-20",56.4871,58.0949,56.4491,58.0316,319219.0],["2017-11-21",58.519,58.7975,58.2088,58.3924,186406.0],["2017-11-22",58.3671,58.7911,57.7784,58.3797,128750.0],["2017-11-24",58.3671,58.6456,57.905,58.0885,114531.0],["2017-11-27",58.0759,58.2468,57.9556,58.0126,144531.0],["2017-11-28",58.0949,58.6013,57.8164,58.538,195469.0],["2017-11-29",58.5696,58.5696,56.3289,56.6897,375781.0],["2017-11-30",56.715,57.4429,56.2782,57.196,345625.0],["2017-12-01",57.1517,57.1517,54.8224,56.1706,309375.0],["2017-12-04",57.0188,58.1012,55.9238,56.2023,821875.0],["2017-12-05",56.3542,56.8289,55.8731,56.2402,530000.0],["2017-12-06",56.1896,56.8226,55.9681,56.3415,289062.0],["2017-12-07",56.2402,57.1897,56.2402,56.7466,243906.0],["2017-12-08",56.9112,57.234,56.6643,56.8922,635156.0],["2017-12-11",56.8099,57.829,56.8099,57.4492,455312.0],["2017-12-12",57.5632,58.4683,57.348,57.6834,447500.0],["2017-12-13",57.6581,58.0569,57.272,57.7594,572031.0],["2017-12-14",57.7721,58.3164,57.3163,58.1075,337344.0],["2017-12-15",58.4494,61.1269,58.4114,60.8483,987969.0],["2017-12-18",61.4813,62.4561,60.3926,60.7407,1032187.0],["2017-12-19",62.2282,63.298,61.0319,61.5256,1402969.0],["2017-12-20",62.0004,64.1842,61.2408,61.3294,597187.0],["2017-12-21",61.5256,61.5256,59.6394,59.8419,562969.0],["2017-12-22",59.8419,59.9242,59.1899,59.3229,252656.0],["2017-12-26",59.6014,59.9052,59.2406,59.5824,206562.0],["2017-12-27",59.7533,59.8546,59.2342,59.614,156875.0],["2017-12-28",59.614,59.7849,59.0254,59.3102,304062.0],["2017-12-29",59.3735,60.0951,59.1773,59.7216,294531.0],["2018-01-02",59.7774,59.9611,58.846,59.2895,273906.0],["2018-01-03",59.4923,59.7711,58.8904,59.3529,358437.0],["2018-01-04",59.5746,60.0752,59.4416,59.714,937812.0],["2018-01-05",59.9738,61.0382,59.7394,60.601,428594.0],["2018-01-08",61.469,62.6221,61.298,62.1279,436719.0],["2018-01-09",62.2103,62.4257,61.1903,61.6148,373125.0],["2018-01-10",61.298,61.317,60.411,60.7277,287344.0],["2018-01-11",60.7911,61.1079,60.5694,60.8988,195312.0],["2018-01-12",61.1839,61.7351,60.7024,61.5197,289375.0],["2018-01-16",61.9885,62.1406,61.0065,61.0889,325156.0],["2018-01-17",61.1903,61.7478,61.1903,61.3867,259375.0],["2018-01-18",61.8048,61.8048,60.601,61.2029,348500.0],["2018-01-19",61.5831,62.3513,61.3534,62.3354,339000.0],["2018-01-22",62.185,62.3592,61.4168,61.591,261875.0],["2018-01-23",61.591,61.6464,60.902,61.3772,344625.0],["2018-01-24",61.5752,62.4859,61.5435,62.4067,310625.0],["2018-01-25",62.5968,64.0619,62.4542,63.9906,453125.0],["2018-01-26",64.252,65.8359,63.365,65.4795,480875.0],["2018-01-29",65.4241,67.6891,65.1073,66.3032,563125.0],["2018-01-30",65.8597,66.2081,64.1332,64.5609,353250.0],["2018-01-31",64.9331,65.3449,63.4759,63.6105,245750.0],["2018-02-01",63.4521,65.1232,63.4521,64.7747,213625.0],["2018-02-02",64.4975,64.8301,63.5867,63.7372,184250.0],["2018-02-05",63.1987,63.5392,57.8292,59.7853,576625.0],["2018-02-06",58.5974,61.488,57.845,61.2346,627125.0],["2018-02-07",61.2425,62.2483,61.2029,61.2663,361000.0],["2018-02-08",61.5514,61.5751,59.0963,59.0963,321750.0],["2018-02-09",59.8645,60.6486,57.7737,59.3656,348500.0],["2018-02-12",59.7299,61.0762,59.2468,60.4426,211250.0],["2018-02-13",60.1575,60.997,60.1179,60.8465,276000.0],["2018-02-14",60.2922,61.5752,60.0387,61.3851,245625.0],["2018-02-15",61.8523,62.9215,61.6781,62.8027,328875.0],["2018-02-16",62.8977,64.1965,62.7156,63.8639,309750.0],["2018-02-20",63.5709,64.7589,63.4284,64.0065,267125.0],["2018-02-21",64.0065,64.8064,63.4363,63.6818,545000.0],["2018-02-22",63.9748,64.1332,63.1195,63.1749,334875.0],["2018-02-23",63.4917,64.0619,63.3016,63.9431,255375.0],["2018-02-26",63.9986,64.9093,63.8164,64.7985,398625.0],["2018-02-27",64.9568,65.6934,64.3074,64.3154,480625.0],["2018-02-28",66.7308,70.2709,64.941,67.7921,895125.0],["2018-03-01",68.2276,69.0275,67.2139,67.6099,589375.0],["2018-03-02",67.4119,68.7266,66.6041,68.3306,407625.0],["2018-03-05",68.1009,68.5998,67.3327,68.3464,315125.0],["2018-03-06",68.5761,68.8058,67.6337,68.1088,459750.0],["2018-03-07",67.4911,69.5185,67.2377,69.2889,374500.0],["2018-03-08",69.764,69.764,68.6553,69.075,363375.0],["2018-03-09",69.5502,69.5502,68.4098,69.3839,393875.0],["2018-03-12",69.6374,69.6374,68.2989,68.5286,410625.0],["2018-03-13",68.8929,69.8591,68.5365,69.7641,392125.0],["2018-03-14",70.1204,71.9182,69.7561,71.3321,806625.0],["2018-03-15",71.538,71.7756,69.5819,70.5243,448500.0],["2018-03-16",70.7144,70.7461,69.8036,69.9462,940750.0],["2018-03-19",69.8195,69.8195,68.3068,69.6136,602750.0],["2018-03-20",69.6848,70.6906,69.4631,70.1917,431500.0],["2018-03-21",70.1996,71.2846,69.8432,70.9203,268875.0],["2018-03-22",70.2471,70.659,68.3781,68.5919,281500.0],["2018-03-23",69.0196,70.4927,69.0196,69.3601,443000.0],["2018-03-26",70.4848,71.9261,69.2651,71.7202,534875.0],["2018-03-27",72.0687,72.3379,69.376,69.6848,579000.0],["2018-03-28",69.4631,69.772,67.9029,68.885,654250.0],["2018-03-29",69.2176,69.6215,68.5999,68.7503,1288500.0],["2018-04-02",68.6078,68.7187,66.5883,68.0534,475125.0],["2018-04-03",68.1959,69.1305,67.8158,68.7662,331125.0],["2018-04-04",67.3882,69.6849,67.2694,69.5502,331000.0],["2018-04-05",69.9145,70.8491,69.6453,70.7065,352000.0],["2018-04-06",70.0729,70.8253,68.5761,69.1067,226750.0],["2018-04-09",69.6849,70.168,68.584,68.6395,243000.0],["2018-04-10",69.5423,69.7244,68.782,69.0196,338000.0],["2018-04-11",68.7028,69.6136,68.7028,69.0909,284500.0],["2018-04-12",69.3997,69.9066,69.1067,69.5265,443000.0],["2018-04-13",69.9779,70.0175,69.1622,69.5819,281125.0],["2018-04-16",69.9304,70.6827,69.669,70.3105,262500.0],["2018-04-17",70.9837,71.8073,70.6273,71.3084,235500.0],["2018-04-18",71.6727,72.2587,71.348,71.9103,264875.0],["2018-04-19",71.9736,73.3041,71.8311,72.9478,334000.0],["2018-04-20",73.0269,73.7318,72.4171,72.9873,338000.0],["2018-04-23",73.2012,73.7793,72.9952,73.0982,214250.0],["2018-04-24",73.3516,73.5655,70.358,71.3955,457000.0],["2018-04-25",71.641,71.641,69.867,70.9441,274875.0],["2018-04-26",71.1262,71.9499,70.5243,71.4272,185750.0],["2018-04-27",71.5064,71.5618,69.8116,70.0333,196125.0],["2018-04-30",70.1759,70.6352,69.4552,69.574,365875.0],["2018-05-01",69.5581,69.5977,67.7208,68.9563,344000.0],["2018-05-02",68.9642,70.168,68.6236,68.6791,264125.0],["2018-05-03",68.5603,69.471,68.4732,68.9008,542375.0],["2018-05-04",68.5603,70.1917,68.5603,70.0096,193875.0],["2018-05-07",70.0967,71.8786,70.0967,71.736,311875.0],["2018-05-08",71.3005,72.4488,71.3005,72.3221,254250.0],["2018-05-09",72.5993,73.1853,72.3459,72.9478,180125.0],["2018-05-10",73.1932,73.3833,72.6626,72.9953,156875.0],["2018-05-11",73.1299,73.7635,72.8131,73.6288,207875.0],["2018-05-14",73.6526,74.0882,72.4726,72.8923,258000.0],["2018-05-15",72.5517,72.9715,71.6727,71.7915,313125.0],["2018-05-16",71.7915,72.3934,71.2767,71.3876,224375.0],["2018-05-17",71.3955,71.9974,70.8965,71.4192,286250.0],["2018-05-18",71.4589,72.1241,71.4113,72.1162,289000.0],["2018-05-21",72.433,73.3358,72.3221,72.6785,294250.0],["2018-05-22",72.6864,72.9477,71.5856,71.7519,176000.0],["2018-05-23",71.5143,72.4251,71.3876,72.2429,214625.0],["2018-05-24",72.14,72.7814,71.8707,72.5122,173250.0],["2018-05-25",72.4171,72.6706,71.6331,71.9815,333625.0],["2018-05-29",74.0882,75.9255,72.8765,73.8031,1183500.0],["2018-05-30",74.6426,75.7513,69.6928,73.8744,1356000.0],["2018-05-31",74.0248,74.9197,72.5755,72.7498,525250.0],["2018-06-01",73.3358,74.3337,72.7339,73.5892,524375.0],["2018-06-04",73.9773,74.9514,73.9456,74.8722,228500.0],["2018-06-05",75.0623,75.8226,74.6663,75.0544,290625.0],["2018-06-06",75.2048,75.9968,75.1573,75.4108,383000.0],["2018-06-07",75.6879,75.9493,74.4841,75.0464,193375.0],["2018-06-08",74.9672,75.9255,74.9672,75.8859,332750.0],["2018-06-11",76.0285,77.0739,75.2524,75.8226,264500.0],["2018-06-12",76.0918,76.1789,74.5237,75.0227,325375.0],["2018-06-13",75.0781,75.8067,73.7714,74.2149,383250.0],["2018-06-14",74.2862,74.6901,73.019,73.3041,533500.0],["2018-06-15",72.9794,73.8426,72.528,73.0982,489500.0],["2018-06-18",72.9952,73.7001,72.7181,73.0348,323500.0],["2018-06-19",72.6943,72.8606,70.5243,71.5143,504875.0],["2018-06-20",71.5856,72.8527,71.2846,72.7577,359500.0],["2018-06-21",72.433,72.7418,71.5935,72.1875,279000.0],["2018-06-22",72.5834,72.8527,71.736,72.5597,239625.0],["2018-06-25",72.8131,73.7318,71.0312,71.5539,447125.0],["2018-06-26",71.5539,72.227,71.0074,72.132,329125.0],["2018-06-27",72.3459,73.4467,71.3796,71.6093,331250.0],["2018-06-28",71.5143,72.6032,71.1282,72.3261,400300.0],["2018-06-29",72.6131,73.019,72.0192,72.1974,554000.0],["2018-07-02",71.8905,72.2568,71.2173,72.2172,261600.0],["2018-07-03",72.7715,73.1774,72.2964,72.3261,197500.0],["2018-07-05",72.6527,72.7517,71.4945,71.7519,422800.0],["2018-07-06",71.643,71.7816,71.2965,71.6529,198700.0],["2018-07-09",72.1875,73.1477,72.1875,73.0586,292200.0],["2018-07-10",73.1973,74.1881,73.1379,74.0494,280800.0],["2018-07-11",73.7819,73.98,72.7614,72.9001,498600.0],["2018-07-12",73.3162,74.4754,73.0289,74.2475,191600.0],["2018-07-13",74.2574,75.4662,74.2574,75.4067,185400.0],["2018-07-16",75.7436,75.7436,75.159,75.6247,219500.0],["2018-07-17",75.694,76.4569,75.6148,76.3876,244900.0],["2018-07-18",76.8136,77.8539,76.3876,77.3981,282100.0],["2018-07-19",77.1703,77.7152,76.7046,77.4774,288200.0],["2018-07-20",77.2792,77.7944,76.9127,76.9919,183200.0],["2018-07-23",77.0018,77.2099,75.9021,75.9615,187800.0],["2018-07-24",76.6452,76.8433,74.9312,75.5058,245300.0],["2018-07-25",75.3473,75.9814,74.8123,75.4563,425000.0],["2018-07-26",75.486,76.9919,74.9807,76.6848,509400.0],["2018-07-27",76.8037,77.2793,75.1095,75.2383,187700.0],["2018-07-30",75.2978,75.6544,72.9199,73.0685,311400.0],["2018-07-31",73.4648,76.3281,73.0982,75.6643,401700.0],["2018-08-01",75.3671,76.1894,74.5646,75.6445,201800.0],["2018-08-02",75.05,76.1201,75.05,75.9715,311500.0],["2018-08-03",75.05,76.2489,75.05,75.377,213200.0],["2018-08-06",75.377,76.0804,74.5745,76.0408,239200.0],["2018-08-07",76.1597,77.0316,75.6049,76.8037,434100.0],["2018-08-08",76.8136,76.8433,75.9913,76.2191,157600.0],["2018-08-09",76.2092,76.7839,75.6346,76.2885,177200.0],["2018-08-10",75.9913,76.556,75.6742,76.2786,124000.0],["2018-08-13",76.4767,76.6551,75.9021,76.3281,152000.0],["2018-08-14",76.4966,77.8341,76.4668,77.5765,524500.0],["2018-08-15",77.2793,77.2793,75.3473,75.8129,203200.0],["2018-08-16",76.5065,76.556,76.0606,76.2984,169800.0],["2018-08-17",76.2885,77.4279,75.9021,77.2792,234600.0],["2018-08-20",77.3684,78.6267,77.0613,78.2502,231800.0],["2018-08-21",78.6267,79.558,78.5771,79.4986,221400.0],["2018-08-22",79.1617,80.2119,79.0329,79.0527,279100.0],["2018-08-23",78.8348,79.8453,78.5177,78.9735,206400.0],["2018-08-24",79.3004,79.7463,78.8348,79.6769,202000.0],["2018-08-27",80.0039,80.3605,78.8645,80.0138,666500.0],["2018-08-28",86.9788,89.1089,84.809,88.891,1547700.0],["2018-08-29",89.2674,92.7648,89.1386,91.883,763900.0],["2018-08-30",91.7642,92.3982,89.8223,90.1096,478800.0],["2018-08-31",90.0799,90.4762,88.6829,89.8421,479800.0],["2018-09-04",90.1096,91.1202,89.2476,91.1003,405000.0],["2018-09-05",91.1003,91.7543,89.8025,91.4967,326500.0],["2018-09-06",91.7146,93.2503,91.2391,91.7741,334800.0],["2018-09-07",91.3084,93.0125,91.2192,92.0119,226200.0],["2018-09-10",92.5072,92.9531,91.7642,92.3091,251500.0],["2018-09-11",92.0812,93.0918,91.6255,92.2496,423700.0],["2018-09-12",92.2595,92.7846,91.4867,92.1307,207400.0],["2018-09-13",92.3685,93.0323,91.9029,92.1406,536500.0],["2018-09-14",92.1406,92.963,91.9029,92.745,467400.0],["2018-09-17",92.4478,92.6459,90.8031,91.2192,445600.0],["2018-09-18",91.5363,92.3586,90.8229,91.7443,334200.0],["2018-09-19",91.6255,92.0812,89.8619,90.1195,283700.0],["2018-09-20",90.6941,90.6941,89.2674,89.7925,271700.0],["2018-09-21",90.169,90.8031,89.8817,90.3672,644900.0],["2018-09-24",90.1591,90.4068,86.9887,88.9306,733500.0],["2018-09-25",89.0693,90.6149,88.5145,90.3375,406600.0],["2018-09-26",90.6545,90.922,89.8916,90.3573,365700.0],["2018-09-27",90.5951,91.2093,90.4068,90.5158,263600.0],["2018-09-28",90.5554,92.8837,90.5455,91.7542,844400.0],["2018-10-01",92.4478,93.0224,91.1796,91.4967,268600.0],["2018-10-02",91.6453,92.1208,90.5257,90.7437,288600.0],["2018-10-03",90.9914,91.5858,90.5455,91.2093,377800.0],["2018-10-04",91.0112,91.0112,88.4451,89.3269,356400.0],["2018-10-05",89.1684,90.07,87.494,88.891,285100.0],["2018-10-08",88.8018,89.0495,87.5931,88.247,346200.0],["2018-10-09",87.92,88.6829,86.424,86.5825,328200.0],["2018-10-10",86.1961,86.5825,82.4807,82.6293,700900.0],["2018-10-11",82.4411,84.2344,81.5098,82.0349,687500.0],["2018-10-12",83.6399,84.6307,82.1538,82.7185,562500.0],["2018-10-15",83.5111,83.5111,82.1736,82.9464,361800.0],["2018-10-16",83.5607,87.0283,83.0752,86.5726,527100.0],["2018-10-17",86.4636,86.4636,85.136,85.8097,228700.0],["2018-10-18",85.4233,86.0772,84.2443,85.6215,411300.0],["2018-10-19",85.78,86.1961,84.2641,84.8784,548600.0],["2018-10-22",85.2152,85.3242,83.5012,84.3929,288000.0],["2018-10-23",83.2238,83.9074,81.0342,82.3817,665700.0],["2018-10-24",82.887,83.5508,80.9352,80.9946,286000.0],["2018-10-25",81.6881,82.2331,80.7469,81.5395,414100.0],["2018-10-26",80.4893,82.2429,79.766,81.7971,567700.0],["2018-10-29",82.6095,82.6095,78.8843,79.8651,721800.0],["2018-10-30",79.5184,80.8559,79.023,80.4893,486200.0],["2018-10-31",81.381,83.9372,81.2423,83.0554,322000.0],["2018-11-01",83.5805,84.6505,82.9959,84.3136,449400.0],["2018-11-02",85.2747,85.7007,84.3632,84.71,335300.0],["2018-11-05",84.8487,85.0468,82.8176,84.2245,286200.0],["2018-11-06",84.2146,86.6419,84.2146,85.8493,320600.0],["2018-11-07",86.4438,87.712,85.1657,87.2958,493000.0],["2018-11-08",87.3751,88.0488,86.424,87.0878,267400.0],["2018-11-09",86.4041,87.4742,86.0078,87.167,409500.0],["2018-11-12",87.0878,87.4642,85.1062,85.6313,324700.0],["2018-11-13",85.6413,86.8995,84.7298,86.6221,302800.0],["2018-11-14",86.9094,87.1868,81.6287,81.8367,544900.0],["2018-11-15",81.2423,83.8579,81.2423,83.739,293600.0],["2018-11-16",83.2833,84.066,82.7582,83.9273,315500.0],["2018-11-19",83.8183,83.8183,81.0045,81.3116,373100.0],["2018-11-20",79.5778,80.3407,77.9134,80.0732,426600.0],["2018-11-21",80.8163,81.2423,79.9246,80.5686,299800.0],["2018-11-23",80.1525,82.4807,79.9147,81.5692,196000.0],["2018-11-26",82.1835,82.8869,81.272,81.9358,348400.0],["2018-11-27",81.4107,81.9854,80.0633,80.5983,203400.0],["2018-11-28",81.4702,83.9966,81.4702,83.8975,290300.0],["2018-11-29",83.8975,84.7595,83.3625,83.8678,250700.0],["2018-11-30",83.6696,84.1155,83.1842,83.739,362700.0],["2018-12-03",84.9874,85.7007,83.8777,84.8784,313100.0],["2018-12-04",84.4127,85.027,81.9754,82.0547,313400.0],["2018-12-06",80.3803,81.5692,78.5474,81.3513,425100.0],["2018-12-07",81.1333,82.2231,80.1128,80.3605,560100.0],["2018-12-10",80.3407,81.7872,80.1227,81.0144,382200.0],["2018-12-11",82.2529,82.887,80.3011,80.7866,318100.0],["2018-12-12",82.0151,83.6498,81.4107,82.5105,253700.0],["2018-12-13",82.986,83.5805,80.519,80.737,332100.0],["2018-12-14",79.9444,81.0838,78.8744,80.1326,369100.0],["2018-12-17",79.9444,80.4893,76.8235,77.1504,714000.0],["2018-12-18",79.6571,82.4807,78.0223,79.5085,1215900.0],["2018-12-19",79.5778,81.5692,77.943,78.5672,533100.0],["2018-12-20",77.9728,78.3592,72.5236,74.198,650900.0],["2018-12-21",74.307,75.9913,72.7119,72.7416,981300.0],["2018-12-24",71.8202,72.5434,70.8096,70.9879,238800.0],["2018-12-26",72.0678,74.6339,71.0969,74.6339,439300.0],["2018-12-27",73.5045,75.6742,71.8202,75.6742,347700.0],["2018-12-28",75.7138,76.9919,75.4067,76.021,285600.0],["2018-12-31",76.6848,77.2396,75.8525,76.7641,342600.0],["2019-01-02",75.6732,76.0501,74.5527,75.3063,375400.0],["2019-01-03",74.7907,74.8997,72.2024,72.3611,462300.0],["2019-01-04",73.323,75.2072,73.2834,74.8105,330700.0],["2019-01-07",75.3658,75.7625,73.918,75.1675,304800.0],["2019-01-08",76.0997,76.7839,75.4947,76.774,292600.0],["2019-01-09",77.1706,77.478,76.4368,76.9128,331700.0],["2019-01-10",76.3575,77.9243,76.3277,77.8351,287300.0],["2019-01-11",77.121,78.5887,76.9624,78.0631,285100.0],["2019-01-14",77.3293,78.916,77.1012,78.3011,255800.0],["2019-01-15",78.3805,78.7077,77.7359,77.9243,284100.0],["2019-01-16",77.9441,78.4003,77.4384,78.1028,237500.0],["2019-01-17",77.8747,79.2134,77.5276,78.6085,220600.0],["2019-01-18",79.263,80.2349,78.8565,79.6002,250500.0],["2019-01-22",79.3424,79.3424,76.9723,77.4086,270000.0],["2019-01-23",77.9144,79.1044,77.1806,78.192,310500.0],["2019-01-24",78.6284,79.4515,78.5094,78.9655,304800.0],["2019-01-25",79.7192,79.9869,79.1639,79.4911,235300.0],["2019-01-28",78.787,79.3523,78.192,79.2928,156000.0],["2019-01-29",79.501,80.9984,79.2531,80.4332,211300.0],["2019-01-30",81.3158,82.4661,80.1258,81.9207,278400.0],["2019-01-31",81.6727,83.9139,81.6727,83.7949,352500.0],["2019-02-01",84.0726,84.5783,83.3189,83.9635,288000.0],["2019-02-04",84.2907,85.6394,84.0428,85.6096,268300.0],["2019-02-05",85.9369,87.0178,85.7187,86.9285,376400.0],["2019-02-06",86.9087,87.2558,85.8476,86.9484,216600.0],["2019-02-07",86.6211,86.9979,85.4311,86.7897,219100.0],["2019-02-08",86.4129,87.6624,85.7584,87.5632,184900.0],["2019-02-11",87.5632,88.4755,87.4442,88.1582,197200.0],["2019-02-12",88.8424,90.0522,88.5846,89.9531,221000.0],["2019-02-13",90.2407,90.6175,89.5763,90.2109,271600.0],["2019-02-14",89.7547,90.558,89.7547,90.2803,155100.0],["2019-02-15",90.9745,91.9959,90.6175,91.738,198100.0],["2019-02-19",91.3315,91.986,90.9051,91.7182,183300.0],["2019-02-20",91.5992,92.5016,91.5397,92.0157,212400.0],["2019-02-21",91.748,92.4025,91.2521,92.3132,187700.0],["2019-02-22",92.6702,93.2553,92.0851,93.2255,196700.0],["2019-02-25",93.6817,94.2073,93.0768,93.4536,372700.0],["2019-02-26",93.4239,93.4635,92.3628,92.819,512400.0],["2019-02-27",93.8999,94.1577,89.7448,92.1347,911700.0],["2019-02-28",92.5909,93.8304,92.1545,92.9479,414300.0],["2019-03-01",93.5131,93.533,92.6107,92.9776,349300.0],["2019-03-04",93.3445,93.3445,91.6488,92.3231,440700.0],["2019-03-05",92.1347,92.7,90.201,90.7563,316400.0],["2019-03-06",90.5778,91.2224,90.0919,90.1316,207500.0],["2019-03-07",89.8936,90.4291,88.8821,89.8737,239500.0],["2019-03-08",89.1498,90.4092,88.5449,90.32,256900.0],["2019-03-11",88.8325,90.9844,88.5152,90.9547,427700.0],["2019-03-12",90.8654,91.1431,89.8043,90.8952,326800.0],["2019-03-13",91.272,91.9166,90.7464,91.6687,306800.0],["2019-03-14",91.6488,92.2339,91.0637,91.391,283500.0],["2019-03-15",91.4604,91.4604,90.2109,90.3696,815900.0],["2019-03-18",90.1713,92.4719,90.1713,92.1446,254400.0],["2019-03-19",92.2934,93.1165,91.6885,91.9166,226700.0],["2019-03-20",91.8075,92.9578,91.4604,92.1446,189400.0],["2019-03-21",91.7777,94.1379,91.7777,93.9594,244700.0],["2019-03-22",93.3049,93.3545,91.1629,91.1629,328500.0],["2019-03-25",91.1133,92.8388,91.1133,92.5016,276700.0],["2019-03-26",93.2255,93.2354,91.9959,92.7694,258800.0],["2019-03-27",92.7495,93.285,91.3811,92.1942,250700.0],["2019-03-28",92.2636,93.5925,92.2438,93.5429,211600.0],["2019-03-29",93.7115,94.2073,93.0173,94.0784,354800.0],["2019-04-01",98.7987,98.7987,96.7063,97.4103,563100.0],["2019-04-02",97.2219,97.4599,96.3294,96.9343,279400.0],["2019-04-03",97.2616,97.5789,96.5377,97.0037,223400.0],["2019-04-04",97.0831,98.283,96.5773,97.0434,263800.0],["2019-04-05",97.3112,97.9062,97.3112,97.8169,366300.0],["2019-04-08",97.1822,97.6781,96.2402,97.6087,253100.0],["2019-04-09",96.9542,97.7872,96.6567,97.1922,256600.0],["2019-04-10",97.5988,98.4813,97.093,98.0748,328900.0],["2019-04-11",98.1342,99.0961,97.9458,98.9672,354500.0],["2019-04-12",99.4333,100.544,99.3341,99.7308,286700.0],["2019-04-15",99.6614,99.9589,98.5309,99.0862,202600.0],["2019-04-16",99.3738,99.9787,98.9871,99.3837,215600.0],["2019-04-17",99.9589,100.4051,97.7178,98.3326,272900.0],["2019-04-18",98.6995,99.5226,97.9756,99.1656,256700.0],["2019-04-22",98.6995,99.8696,98.3028,99.711,200500.0],["2019-04-23",100.6332,102.7157,100.0283,102.6264,440500.0],["2019-04-24",103.033,104.104,102.3884,102.6364,343700.0],["2019-04-25",102.2397,103.033,101.2976,102.7157,394900.0],["2019-04-26",102.9339,104.1139,102.4876,103.9453,280400.0],["2019-04-29",103.8164,105.4229,103.6776,104.7188,423600.0],["2019-04-30",104.8973,105.889,103.985,104.6494,383100.0],["2019-05-01",104.7287,105.2642,102.3289,102.3686,531100.0],["2019-05-02",102.0612,102.805,101.5555,102.7355,412800.0],["2019-05-03",103.0429,103.9949,102.6661,103.6974,302000.0],["2019-05-06",102.319,106.5534,101.9918,105.7601,349900.0],["2019-05-07",104.342,104.7288,103.1917,103.7371,311900.0],["2019-05-08",103.4594,104.4213,102.9834,103.4892,480100.0],["2019-05-09",102.7256,103.6776,102.1703,103.4892,256300.0],["2019-05-10",103.1124,104.342,101.2381,103.6776,369400.0],["2019-05-13",101.4662,102.5669,100.415,101.8827,426800.0],["2019-05-14",103.4793,103.7668,101.5059,101.9323,555800.0],["2019-05-15",101.3472,103.271,101.1588,102.8843,355000.0],["2019-05-16",103.2413,104.2825,103.0132,103.3801,349100.0],["2019-05-17",102.4975,103.6379,102.1009,102.2794,240600.0],["2019-05-20",102.1306,102.5075,101.377,101.843,337400.0],["2019-05-21",102.2794,103.509,101.8926,102.9636,256000.0],["2019-05-22",102.795,103.4693,102.6066,102.8644,318600.0],["2019-05-23",103.5586,103.9255,102.0909,102.7752,393300.0],["2019-05-24",103.3008,104.0643,102.4182,103.2413,427200.0],["2019-05-28",103.6082,105.7105,103.6082,103.985,2665800.0],["2019-05-29",112.5628,116.8269,109.3102,116.1625,1826800.0],["2019-05-30",116.9559,118.9888,116.222,118.6813,852300.0],["2019-05-31",117.7988,120.5853,117.3922,120.5754,1144300.0],["2019-06-03",120.5754,123.233,120.387,121.4679,990400.0],["2019-06-04",122.1621,124.1949,121.7654,124.1354,679500.0],["2019-06-05",124.2842,126.6344,124.2842,126.0791,768500.0],["2019-06-06",126.446,127.041,124.5916,125.5238,770500.0],["2019-06-07",126.0394,127.2393,125.5138,126.8823,682400.0],["2019-06-10",128.3698,128.5582,126.6542,126.9319,450400.0],["2019-06-11",127.4773,128.2508,125.018,125.8907,551500.0],["2019-06-12",125.9006,126.2873,124.7602,126.1386,482600.0],["2019-06-13",126.5749,126.7633,125.4742,126.3964,610900.0],["2019-06-14",126.3171,126.4956,124.5718,125.1172,501700.0],["2019-06-17",125.5138,126.089,124.3933,125.2163,382000.0],["2019-06-18",125.6527,126.3865,125.3849,126.1782,580900.0],["2019-06-19",126.4262,129.8375,126.4262,129.8077,874400.0],["2019-06-20",130.5019,131.4936,127.8542,128.0624,778000.0],["2019-06-21",127.636,128.2706,126.2377,127.1997,1144300.0],["2019-06-24",127.4278,130.5812,127.3187,128.3401,802500.0],["2019-06-25",128.6574,130.2242,127.5666,128.1715,952700.0],["2019-06-26",128.1219,129.778,127.279,129.2227,514200.0],["2019-06-27",129.4507,130.849,128.5681,130.4523,445700.0],["2019-06-28",130.8988,132.7641,129.2914,132.7641,1141000.0],["2019-07-01",133.151,133.7364,130.8194,131.7124,693500.0],["2019-07-02",132.1589,135.1255,131.5536,135.1255,687400.0],["2019-07-03",134.9866,136.4947,134.1333,135.2545,274600.0],["2019-07-05",134.9667,134.9866,132.9526,134.8576,354000.0],["2019-07-08",134.7782,134.8179,133.5182,134.0936,388300.0],["2019-07-09",133.8257,136.0879,133.667,136.0482,455400.0],["2019-07-10",136.4947,137.7051,134.9965,135.2743,427400.0],["2019-07-11",132.0398,135.1453,130.1546,135.066,910300.0],["2019-07-12",134.9369,135.562,132.3275,134.9469,655700.0],["2019-07-15",135.2346,135.5918,133.8555,134.6691,425800.0],["2019-07-16",134.6691,135.8597,134.0638,135.7208,399600.0],["2019-07-17",135.4826,136.4054,134.808,135.9291,327200.0],["2019-07-18",135.6414,137.1991,135.056,136.9809,303100.0],["2019-07-19",137.9433,138.1615,135.9986,136.0581,507100.0],["2019-07-22",136.1077,136.574,135.185,136.0879,372000.0],["2019-07-23",137.1297,137.1495,135.1056,137.0305,237700.0],["2019-07-24",136.6435,138.0326,136.0184,137.8639,301200.0],["2019-07-25",138.4691,138.9354,137.1098,138.737,474500.0],["2019-07-26",138.9057,139.2133,137.4075,137.596,347500.0],["2019-07-29",137.6655,137.6655,135.701,136.5542,394800.0],["2019-07-30",136.2863,137.4273,135.1652,137.0602,336200.0],["2019-07-31",137.3083,138.2608,134.6294,135.6811,435500.0],["2019-08-01",135.7208,138.6279,135.0858,136.9313,496500.0],["2019-08-02",136.7526,136.7526,134.3218,135.3636,335400.0],["2019-08-05",133.7166,133.8555,129.7181,131.375,537900.0],["2019-08-06",132.3176,138.9057,132.3176,138.5485,660300.0],["2019-08-07",137.6555,139.4712,135.4033,138.3898,367600.0],["2019-08-08",139.1835,142.5867,138.9355,141.7037,541600.0],["2019-08-09",141.1084,142.0708,140.5031,141.3068,291900.0],["2019-08-12",141.2175,142.2394,139.9872,140.1459,274900.0],["2019-08-13",141.3862,143.2416,140.5825,140.9,410600.0],["2019-08-14",139.243,140.394,136.2268,137.4968,459000.0],["2019-08-15",137.9135,140.3543,137.5662,140.1261,346700.0],["2019-08-16",140.8901,142.5272,137.5662,140.6916,404000.0],["2019-08-19",142.0311,142.16,139.9971,141.3266,373600.0],["2019-08-20",140.8603,143.7178,140.0666,143.1919,399700.0],["2019-08-21",144.6405,144.9282,142.1799,143.0728,455900.0],["2019-08-22",143.192,143.8567,141.1778,143.569,380400.0],["2019-08-23",143.0729,144.0154,140.4039,140.7512,586500.0],["2019-08-26",142.4478,143.1621,140.7214,143.1522,748100.0],["2019-08-27",143.8666,145.345,141.3763,143.9659,1128100.0],["2019-08-28",143.5789,146.7737,133.1113,142.6363,1554400.0],["2019-08-29",144.3131,146.4959,142.9737,144.8092,925300.0],["2019-08-30",145.6128,145.7914,142.5966,143.5392,551800.0],["2019-09-03",141.287,142.9241,138.9156,140.9,738100.0],["2019-09-04",141.8426,144.0651,141.5449,143.0431,634600.0],["2019-09-05",144.4223,144.7596,142.5669,143.44,495400.0],["2019-09-06",143.44,144.8588,141.4358,141.7433,726700.0],["2019-09-09",141.8822,141.9814,132.2283,132.5259,943900.0],["2019-09-10",130.9682,130.9682,122.6041,126.4935,1572600.0],["2019-09-11",126.6622,128.2,122.6537,122.8026,1379900.0],["2019-09-12",124.0428,126.5431,124.0428,124.7175,615300.0],["2019-09-13",124.1916,126.4935,123.8443,124.6579,687100.0],["2019-09-16",124.529,127.6246,124.1817,126.9797,597500.0],["2019-09-17",127.1186,130.2241,126.8804,129.0335,564000.0],["2019-09-18",129.1426,130.2637,127.8726,129.4502,671300.0],["2019-09-19",129.5692,130.8194,128.5175,129.7875,791500.0],["2019-09-20",129.857,130.6904,126.5728,126.5728,1405500.0],["2019-09-23",126.6026,128.8846,124.8167,127.5551,785900.0],["2019-09-24",128.2199,129.7379,127.1285,128.2001,671900.0],["2019-09-25",128.0512,128.8251,125.3128,127.3765,414100.0],["2019-09-26",127.5353,127.8528,125.9974,126.4042,295500.0],["2019-09-27",126.4141,126.7812,123.1796,123.765,457700.0],["2019-09-30",123.9436,124.5488,122.7133,123.9039,718300.0],["2019-10-01",124.271,124.8167,118.6155,118.9628,796700.0],["2019-10-02",118.0103,121.0166,116.5617,120.7487,735900.0],["2019-10-03",120.7487,122.0287,119.2208,121.5425,414600.0],["2019-10-04",122.237,123.0208,121.3044,122.7728,353200.0],["2019-10-07",122.5049,122.5942,121.4036,121.8203,428500.0],["2019-10-08",121.0067,122.2172,119.8359,121.0266,292100.0],["2019-10-09",121.9393,124.9853,121.8798,123.8443,462200.0],["2019-10-10",123.5765,124.4297,123.0903,123.9138,400600.0],["2019-10-11",124.6679,125.5807,121.2647,121.4433,498300.0],["2019-10-14",121.5722,123.0407,121.5226,122.5843,326300.0],["2019-10-15",123.0308,123.8741,121.5921,121.8203,367300.0],["2019-10-16",121.3242,122.5247,120.2427,121.4532,575300.0],["2019-10-17",121.6516,121.8501,119.578,119.7169,441400.0],["2019-10-18",119.5383,119.8657,116.8693,118.0698,627000.0],["2019-10-21",117.663,118.685,117.2761,117.663,427500.0],["2019-10-22",117.2166,118.814,116.5419,116.5816,349700.0],["2019-10-23",116.6014,117.9012,115.9863,117.4349,354200.0],["2019-10-24",117.6333,119.826,117.3654,119.3696,362300.0],["2019-10-25",119.0025,120.1733,117.4845,117.7127,334900.0],["2019-10-28",118.0599,120.5205,117.5142,119.568,332300.0],["2019-10-29",119.568,121.483,119.3894,120.3221,341800.0],["2019-10-30",120.1633,121.1853,118.7544,119.6772,468400.0],["2019-10-31",120.3221,123.7749,120.0641,122.3759,586000.0],["2019-11-01",123.0605,123.5368,121.86,123.4872,417900.0],["2019-11-04",124.023,124.6381,120.7984,121.5326,359600.0],["2019-11-05",121.5226,121.6417,119.4986,121.1357,379200.0],["2019-11-06",121.2845,121.5325,120.1236,121.1258,467200.0],["2019-11-07",121.0464,121.8699,120.1038,120.4808,378000.0],["2019-11-08",120.8976,121.86,120.3717,120.7388,336900.0],["2019-11-11",120.6495,122.5347,120.0542,121.602,206100.0],["2019-11-12",121.9195,123.7451,121.6119,123.0704,395300.0],["2019-11-13",122.9514,127.0789,122.5347,126.2256,427800.0],["2019-11-14",126.1859,127.6643,126.0073,127.5055,430700.0],["2019-11-15",127.9024,128.716,127.7238,128.4283,412700.0],["2019-11-18",127.9718,130.2439,127.1781,129.6883,504100.0],["2019-11-19",129.9165,132.0497,129.847,131.246,564200.0],["2019-11-20",130.8789,133.3991,130.4821,131.7223,435800.0],["2019-11-21",132.0695,132.3077,128.6961,128.8152,383200.0],["2019-11-22",128.9839,129.1129,127.059,127.8925,367600.0],["2019-11-25",127.9917,128.7259,127.4162,127.6642,261900.0],["2019-11-26",127.3666,129.1823,127.0094,127.9123,468300.0],["2019-11-27",128.0512,128.7755,126.3248,128.5771,285200.0],["2019-11-29",128.7061,130.1547,127.6345,128.8748,189900.0],["2019-12-02",129.0533,129.1625,124.8663,124.9457,448000.0],["2019-12-03",124.4992,127.7139,123.2887,127.1682,505000.0],["2019-12-04",127.5055,128.458,126.9003,127.0094,383400.0],["2019-12-05",127.0888,127.8627,125.8287,125.9577,390700.0],["2019-12-06",126.5133,127.2972,126.0768,126.8407,227600.0],["2019-12-09",126.682,126.682,121.6417,122.0187,675500.0],["2019-12-10",121.7508,123.6062,121.7508,123.3383,499900.0],["2019-12-11",123.5864,124.0329,122.8224,123.13,408000.0],["2019-12-12",123.0407,123.5268,121.354,122.4652,485900.0],["2019-12-13",122.2866,125.3227,121.9791,125.1937,544800.0],["2019-12-16",125.8585,126.7614,123.6955,126.0668,984300.0],["2019-12-17",129.4601,129.48,118.8338,119.7268,1688600.0],["2019-12-18",119.062,119.191,114.4881,115.1429,1157800.0],["2019-12-19",115.1231,116.2045,113.9324,114.7163,747100.0],["2019-12-20",115.0437,116.5518,114.3888,115.8176,956000.0],["2019-12-23",116.1847,116.1946,115.004,115.6191,513800.0],["2019-12-24",116.0855,116.4625,115.4306,116.1152,166400.0],["2019-12-26",116.0061,116.0359,113.5455,114.498,454800.0],["2019-12-27",114.7262,115.133,113.6943,114.1904,391700.0],["2019-12-30",114.0912,114.1011,112.4838,113.2875,387200.0],["2019-12-31",113.357,114.1011,112.8311,113.2578,436400.0],["2020-01-02",114.0515,118.8636,113.8332,118.8537,876100.0],["2020-01-03",118.2683,119.8459,118.1591,119.5383,479600.0],["2020-01-06",120.4908,120.6694,119.3696,120.4908,615800.0],["2020-01-07",120.2626,122.2965,119.7367,121.4036,518600.0],["2020-01-08",120.9965,121.9397,119.3285,119.7555,599800.0],["2020-01-09",120.7483,121.9,120.4902,121.2249,328100.0],["2020-01-10",121.2249,121.2546,119.1697,119.2293,437200.0],["2020-01-13",119.9044,121.5326,119.7157,121.2546,486200.0],["2020-01-14",121.0759,121.2547,119.7753,120.0831,426200.0],["2020-01-15",120.1923,121.1256,119.815,120.6987,454300.0],["2020-01-16",121.3142,122.4858,119.676,120.5994,462100.0],["2020-01-17",120.6887,121.1851,119.964,120.51,324600.0],["2020-01-21",120.5001,123.002,120.5001,122.9027,805100.0],["2020-01-22",123.1708,123.8559,120.9072,121.066,575700.0],["2020-01-23",121.2249,122.2177,120.5597,120.6292,419700.0],["2020-01-24",121.2447,123.28,120.9072,121.5128,500000.0],["2020-01-27",120.0533,121.5624,119.1598,120.9171,561600.0],["2020-01-28",121.3341,122.5751,120.6292,122.2773,290700.0],["2020-01-29",122.7439,122.9524,121.0561,122.1085,282900.0],["2020-01-30",121.3142,123.0219,120.7284,122.2276,349800.0],["2020-01-31",122.1681,122.2872,120.1824,121.5525,561100.0],["2020-02-03",121.7908,123.4687,121.1852,122.5056,721000.0],["2020-02-04",123.6375,125.5338,123.6375,124.6501,564800.0],["2020-02-05",125.3948,126.0401,123.1807,124.0246,436000.0],["2020-02-06",124.1239,125.2458,123.1708,125.1863,239900.0],["2020-02-07",125.087,127.8669,124.4417,127.6584,612200.0],["2020-02-10",127.5691,128.7009,127.3209,128.4229,326100.0],["2020-02-11",128.8697,129.0583,126.8046,127.2514,337500.0],["2020-02-12",127.0925,127.996,125.1863,126.3578,512800.0],["2020-02-13",126.0897,127.4797,125.8415,127.3109,289400.0],["2020-02-14",127.5591,128.9392,127.5492,128.83,254000.0],["2020-02-18",128.5619,129.2172,127.6783,127.8471,343700.0],["2020-02-19",127.9861,129.7335,127.9861,128.6711,478400.0],["2020-02-20",128.8399,129.515,125.355,126.3181,394900.0],["2020-02-21",125.8515,126.5266,125.365,125.8614,520800.0],["2020-02-24",123.1807,123.1807,118.0379,118.1471,723900.0],["2020-02-25",118.6832,119.6165,112.0114,112.5276,1118000.0],["2020-02-26",113.6893,115.9926,102.4008,102.5894,1882900.0],["2020-02-27",101.2689,105.0218,98.7074,104.5651,2159800.0],["2020-02-28",103.2546,108.05,102.3511,107.077,2366200.0],["2020-03-02",107.0869,112.339,106.5607,111.8922,1319800.0],["2020-03-03",112.2298,115.6154,111.5646,112.2596,1137400.0],["2020-03-04",113.6496,118.2364,112.6468,118.1173,808600.0],["2020-03-05",116.1614,116.8763,108.1195,110.5916,1656300.0],["2020-03-06",107.4642,107.4642,101.3484,104.3269,1683000.0],["2020-03-09",99.5116,99.9385,93.9517,95.9771,1012100.0],["2020-03-10",98.3202,99.7797,95.5204,98.6181,1022300.0],["2020-03-11",95.7488,97.6153,88.5905,89.4145,1079600.0],["2020-03-12",83.666,86.8629,77.9175,80.4194,1607300.0],["2020-03-13",84.917,85.6517,81.0449,83.7156,1380700.0],["2020-03-16",73.003,77.292,69.1309,70.0046,1080700.0],["2020-03-17",69.4486,69.9947,64.4448,67.1949,1623700.0],["2020-03-18",62.6676,63.5314,51.6372,61.2181,2634800.0],["2020-03-19",58.597,67.2148,57.3957,65.9142,1372000.0],["2020-03-20",67.8998,77.7686,66.5396,69.6968,1917500.0],["2020-03-23",67.4332,68.7934,63.3626,66.0829,1319400.0],["2020-03-24",69.9252,74.8298,69.4188,74.0355,1267100.0],["2020-03-25",75.1773,82.8916,72.8243,77.1133,1229800.0],["2020-03-26",79.4663,86.7041,78.7912,86.4559,1286500.0],["2020-03-27",83.1001,84.3411,80.1216,81.1244,1248900.0],["2020-03-30",79.3869,79.516,73.9263,76.3389,1100000.0],["2020-03-31",74.9787,78.5529,73.6483,74.0752,1264000.0],["2020-04-01",71.3251,72.4768,67.2545,68.3367,1302900.0],["2020-04-02",68.3863,72.0995,68.009,70.1833,1382800.0],["2020-04-03",69.8259,70.8088,66.6389,67.592,862700.0],["2020-04-06",71.3152,76.8353,69.4983,76.0808,712100.0],["2020-04-07",81.0648,82.5441,76.8055,78.8011,1709000.0],["2020-04-08",80.3698,86.1779,79.0096,84.083,1065000.0],["2020-04-09",87.0813,88.6897,81.1839,81.4123,1051900.0],["2020-04-13",79.4266,80.2407,76.6765,77.2721,674900.0],["2020-04-14",79.2578,80.7173,77.4012,77.5105,801500.0],["2020-04-15",75.7134,79.8535,74.3135,78.6025,963900.0],["2020-04-16",79.1486,80.9159,74.8199,75.6538,1040700.0],["2020-04-17",78.6522,83.1398,78.6522,82.0179,876200.0],["2020-04-20",80.2407,82.0576,78.9203,80.1514,462800.0],["2020-04-21",78.0863,78.8309,74.7603,75.1475,600200.0],["2020-04-22",77.3615,77.4409,75.5645,76.607,450500.0],["2020-04-23",77.5204,79.5259,76.746,76.9247,564800.0],["2020-04-24",77.1332,77.7487,75.1574,75.1574,602700.0],["2020-04-27",75.0879,78.8805,73.7178,78.126,1264100.0],["2020-04-28",80.4691,84.5496,79.794,84.1227,1212900.0],["2020-04-29",86.714,90.4669,86.1481,90.3279,1123700.0],["2020-04-30",88.789,89.3549,85.8502,86.9721,758900.0],["2020-05-01",85.1751,85.4233,81.2832,82.554,721200.0],["2020-05-04",80.4393,82.4349,79.0791,81.8789,647400.0],["2020-05-05",83.3682,85.3638,81.3428,81.7896,944200.0],["2020-05-06",82.6136,83.249,80.2407,80.6974,666400.0],["2020-05-07",82.9313,85.5623,81.9981,84.4603,471900.0],["2020-05-08",85.9197,90.0896,85.9197,89.7819,675500.0],["2020-05-11",88.8883,90.4272,87.409,89.7123,836100.0],["2020-05-12",90.1988,91.152,88.2827,88.3522,589800.0],["2020-05-13",87.6473,87.816,84.2617,85.1255,584500.0],["2020-05-14",83.6064,86.1282,80.9754,85.334,615800.0],["2020-05-15",84.0036,86.1382,81.9782,82.5838,999200.0],["2020-05-18",85.88,90.9137,85.1056,90.1691,720700.0],["2020-05-19",89.8514,91.2612,87.7664,87.8756,572000.0],["2020-05-20",89.5336,91.3009,88.9876,90.3676,451300.0],["2020-05-21",91.3108,92.8993,89.9903,92.4426,791700.0],["2020-05-22",93.1575,93.773,90.9037,93.3163,603000.0],["2020-05-26",97.3472,99.5513,96.6225,98.906,990300.0],["2020-05-27",108.2188,108.9932,100.7725,104.3964,1523800.0],["2020-05-28",104.1482,108.5265,103.0362,103.1752,943000.0],["2020-05-29",101.7753,102.9667,99.8988,100.0378,950200.0],["2020-06-01",100.8122,103.5922,100.6137,102.6589,597700.0],["2020-06-02",104.1481,104.168,102.093,102.3213,453500.0],["2020-06-03",103.4532,110.0654,103.4532,109.5789,562600.0],["2020-06-04",109.4598,111.376,106.7394,109.986,554800.0],["2020-06-05",115.526,118.7031,113.2425,113.5205,759300.0],["2020-06-08",116.8266,117.8195,115.2282,115.8834,592200.0],["2020-06-09",112.4085,115.0792,111.7135,112.9049,377400.0],["2020-06-10",112.0114,112.5674,108.1791,110.3335,672600.0],["2020-06-11",103.4432,107.2855,103.195,104.4162,792800.0],["2020-06-12",109.6385,109.9463,105.2402,108.7052,802300.0],["2020-06-15",104.0588,108.884,103.751,108.2982,459500.0],["2020-06-16",113.729,113.8779,108.2485,109.9761,401400.0],["2020-06-17",109.9761,111.1675,109.2116,110.4526,704600.0],["2020-06-18",108.8045,111.2072,108.2684,110.0555,689400.0],["2020-06-19",111.6341,111.6639,109.7477,110.4526,1134400.0],["2020-06-22",110.0158,111.1675,105.0318,106.253,709600.0],["2020-06-23",107.2954,107.6429,104.307,104.3269,647600.0],["2020-06-24",104.0489,104.2574,98.211,98.2607,648200.0],["2020-06-25",96.1261,98.5684,95.7389,98.4592,604600.0],["2020-06-26",97.933,98.0025,93.8723,94.468,708600.0],["2020-06-29",95.9473,100.4151,94.8056,99.9782,607600.0],["2020-06-30",98.766,99.7199,97.5339,99.0144,704300.0],["2020-07-01",99.3423,102.3729,99.0939,100.1074,443600.0],["2020-07-02",101.8761,102.7107,98.2394,99.243,303100.0],["2020-07-06",101.0514,101.5581,99.1237,100.1074,276400.0],["2020-07-07",99.0939,100.4055,96.9974,97.1365,372700.0],["2020-07-08",97.3153,98.925,96.8483,98.4679,269100.0],["2020-07-09",98.0109,98.0109,93.5992,94.2649,392200.0],["2020-07-10",94.0165,95.0201,93.3409,94.2351,301500.0],["2020-07-13",95.338,95.9938,92.6056,93.0328,418500.0],["2020-07-14",92.8242,93.9569,91.8603,93.8774,292900.0],["2020-07-15",95.8845,97.2955,95.2585,96.0534,331400.0],["2020-07-16",95.0101,96.898,94.7319,96.0733,335000.0],["2020-07-17",96.8483,97.6631,96.1826,97.1563,425800.0],["2020-07-20",96.7192,97.8221,96.3515,97.057,336900.0],["2020-07-21",98.15,98.8157,96.3019,96.6397,278600.0],["2020-07-22",96.3813,98.0705,96.2323,98.0407,191400.0],["2020-07-23",97.7426,98.6865,95.8845,96.6496,260000.0],["2020-07-24",96.59,96.59,94.4438,94.8412,263300.0],["2020-07-27",94.5829,95.2486,93.2216,93.6588,256500.0],["2020-07-28",93.3508,95.0598,92.9931,93.6886,197400.0],["2020-07-29",94.5829,95.4175,93.6687,95.2486,324800.0],["2020-07-30",94.3841,95.9839,93.47,95.1592,255200.0],["2020-07-31",95.497,95.5069,93.5098,95.5069,245300.0],["2020-08-03",95.5169,95.8647,92.7347,95.815,290900.0],["2020-08-04",95.9143,97.1663,95.4672,96.9576,257100.0],["2020-08-05",97.8718,100.3856,96.9974,99.4417,410000.0],["2020-08-06",99.2231,100.1074,98.6965,99.8689,279900.0],["2020-08-07",99.4715,100.1869,99.0343,99.7497,204500.0],["2020-08-10",100.1273,102.3431,100.0379,102.2338,290200.0],["2020-08-11",104.1713,107.3708,103.0485,103.1876,642000.0],["2020-08-12",105.7611,105.7611,102.2338,104.0422,352400.0],["2020-08-13",103.138,106.0691,102.3828,105.2842,329200.0],["2020-08-14",104.7178,106.4169,104.6979,105.8903,201700.0],["2020-08-17",106.5958,106.5958,104.4694,104.5688,393000.0],["2020-08-18",104.5787,104.9762,103.0982,104.5887,216100.0],["2020-08-19",104.7774,107.0131,103.5752,105.9599,435200.0],["2020-08-20",104.996,105.5127,103.2572,105.3438,266900.0],["2020-08-21",104.8768,105.9102,104.5688,105.1252,221800.0],["2020-08-24",106.1685,109.9939,105.473,109.9542,465100.0],["2020-08-25",110.0238,111.4148,108.8413,109.6362,604300.0],["2020-08-26",108.3048,108.5035,101.0513,105.473,860700.0],["2020-08-27",106.8442,108.5929,106.3175,107.5596,678800.0],["2020-08-28",108.5134,109.9542,108.265,109.8846,391200.0],["2020-08-31",109.0401,109.6661,108.275,109.2189,392800.0],["2020-09-01",108.583,111.8818,107.9868,111.2658,414200.0],["2020-09-02",111.2857,114.2566,110.7491,113.7797,510500.0],["2020-09-03",114.2169,114.6839,111.0273,112.7662,705200.0],["2020-09-04",113.7896,114.0976,108.7122,110.7292,457100.0],["2020-09-08",109.8548,110.2523,107.1522,108.7917,407400.0],["2020-09-09",110.0436,110.0436,107.5795,107.9173,461100.0],["2020-09-10",108.6724,109.9343,106.4567,106.5163,345600.0],["2020-09-11",106.5262,108.6426,106.2083,108.3147,364000.0],["2020-09-14",108.6327,109.5766,107.8875,109.3183,415200.0],["2020-09-15",109.4475,110.4411,108.3147,108.9507,457100.0],["2020-09-16",109.1394,112.2892,108.5929,110.9677,363500.0],["2020-09-17",109.7952,113.2034,108.9805,111.5043,467600.0],["2020-09-18",111.2956,113.0444,110.1231,110.6398,901500.0],["2020-09-21",108.4638,108.7619,105.3339,106.1188,398800.0],["2020-09-22",106.1685,107.8577,105.9797,106.8243,298400.0],["2020-09-23",106.9237,108.3644,102.1741,102.2437,358200.0],["2020-09-24",101.6376,102.5815,98.9151,100.8328,468600.0],["2020-09-25",99.859,103.8832,99.6503,103.5056,472400.0],["2020-09-28",105.473,106.7051,104.4595,104.7675,400800.0],["2020-09-29",104.3104,105.0358,103.3764,103.7739,269400.0],["2020-09-30",104.062,105.6021,102.8101,103.9925,521700.0],["2020-10-01",105.473,106.2182,103.9626,104.7476,273100.0],["2020-10-02",101.419,105.6916,101.3594,105.4233,245300.0],["2020-10-05",106.864,107.7086,105.6816,105.9897,226000.0],["2020-10-06",107.182,108.3545,105.2146,105.3637,354400.0],["2020-10-07",108.3147,110.3517,107.8676,109.7754,337700.0],["2020-10-08",111.1565,111.3751,109.9542,111.0671,213800.0],["2020-10-09",111.2857,112.4979,110.5802,110.9478,243400.0],["2020-10-12",110.9975,111.2161,109.994,110.0238,206900.0],["2020-10-13",108.9109,109.8946,108.2452,108.7122,181200.0],["2020-10-14",108.2253,110.4312,108.2253,109.0798,189100.0],["2020-10-15",109.0699,115.2601,108.5134,113.8591,647600.0],["2020-10-16",114.4454,114.4454,111.9017,111.9812,440500.0],["2020-10-19",112.5177,113.2729,109.7058,109.8648,230200.0],["2020-10-20",110.9081,112.478,109.9045,110.2622,327500.0],["2020-10-21",110.3815,111.7328,109.4276,109.7952,229000.0],["2020-10-22",109.4673,112.6867,109.4673,112.2594,245500.0],["2020-10-23",113.3723,114.1473,111.8421,113.3524,265800.0],["2020-10-26",111.8322,111.8322,107.967,108.4638,339000.0],["2020-10-27",107.9769,108.2452,105.8009,106.2381,333700.0],["2020-10-28",104.1614,107.7285,103.4857,103.5155,333200.0],["2020-10-29",103.3367,105.5326,101.9854,104.8271,390200.0],["2020-10-30",104.6681,105.622,102.2735,104.38,327100.0],["2020-11-02",105.8208,108.8314,105.7115,107.9372,262800.0],["2020-11-03",109.8648,113.2332,109.3084,112.2495,346800.0],["2020-11-04",111.9812,114.0082,110.6398,112.4979,239300.0],["2020-11-05",112.7165,114.2169,112.6469,113.3127,294300.0],["2020-11-06",114.1672,114.7832,112.9847,114.2665,201900.0],["2020-11-09",121.8876,128.4256,120.1488,124.9877,762100.0],["2020-11-10",125.5143,130.085,125.0076,128.9423,508200.0],["2020-11-11",128.9026,128.9423,124.5704,125.872,375700.0],["2020-11-12",124.2127,126.0409,123.5072,124.4909,438900.0],["2020-11-13",126.0409,129.3298,125.7627,129.2404,433800.0],["2020-11-16",133.6422,135.5002,132.5989,134.5961,616300.0],["2020-11-17",133.0162,136.2554,131.3171,134.606,324200.0],["2020-11-18",136.3448,137.09,133.2547,133.4335,360400.0],["2020-11-19",132.6088,133.9601,131.6052,132.3206,543500.0],["2020-11-20",132.1318,132.1318,126.7961,127.1637,573800.0],["2020-11-23",127.9487,129.3199,126.8259,127.432,489600.0],["2020-11-24",129.7074,130.4526,128.5349,128.7734,632500.0],["2020-11-25",128.0779,128.7138,126.647,127.6407,350900.0],["2020-11-27",128.4952,128.5151,125.3057,126.2496,116600.0],["2020-11-30",125.6932,126.0012,122.5931,122.7918,475700.0],["2020-12-01",124.4412,128.9423,124.3717,127.9885,439700.0],["2020-12-02",127.1041,129.2504,125.6733,128.833,430300.0],["2020-12-03",129.3597,133.046,128.3561,130.7209,432500.0],["2020-12-04",131.645,132.7181,130.5321,132.0027,208900.0],["2020-12-07",133.046,133.6322,131.645,132.7082,334300.0],["2020-12-08",131.6649,133.9005,130.244,131.3867,295600.0],["2020-12-09",131.645,132.2511,128.8827,130.0452,317600.0],["2020-12-10",129.3,131.1283,128.8827,130.2539,331900.0],["2020-12-11",129.9658,131.3966,129.2007,131.019,433900.0],["2020-12-14",132.1716,133.3043,130.9693,131.486,441900.0],["2020-12-15",131.9232,133.1652,131.0389,133.0957,414700.0],["2020-12-16",133.5726,134.2284,130.9296,131.6549,360900.0],["2020-12-17",132.0623,132.6486,130.552,130.7209,599500.0],["2020-12-18",130.6116,133.3739,130.3235,132.2411,874800.0],["2020-12-21",128.9622,132.4299,128.525,130.8302,571500.0],["2020-12-22",127.9089,129.9558,127.0544,128.2666,490100.0],["2020-12-23",130.2837,132.6386,130.0552,130.8103,372200.0],["2020-12-24",130.9097,130.9594,129.5484,130.3632,84500.0],["2020-12-28",131.0885,132.4697,130.6712,131.1978,230800.0],["2020-12-29",131.9232,132.1418,128.7138,130.3831,177600.0],["2020-12-30",130.2539,132.6982,130.2539,131.645,712800.0],["2020-12-31",131.3866,132.8075,130.6613,131.5555,331100.0],["2021-01-04",131.635,132.0027,125.6137,126.806,428700.0],["2021-01-05",126.8955,130.1645,126.8756,130.0452,309000.0],["2021-01-06",129.578,134.4099,129.578,133.545,537200.0],["2021-01-07",134.9965,136.6171,134.5392,136.2492,419600.0],["2021-01-08",136.6469,138.347,135.593,137.7008,430700.0],["2021-01-11",135.2351,137.9593,135.2351,136.8557,233000.0],["2021-01-12",137.661,137.8499,135.951,136.289,229000.0],["2021-01-13",135.6726,137.6511,135.603,137.2236,271200.0],["2021-01-14",138.2476,140.4946,137.2435,137.9792,499400.0],["2021-01-15",137.0446,137.0446,134.1315,134.2807,483500.0],["2021-01-19",135.2451,136.5674,134.6684,135.2252,343100.0],["2021-01-20",136.2393,136.806,135.255,135.9311,369600.0],["2021-01-21",134.9369,135.7422,130.2441,130.8506,519000.0],["2021-01-22",129.4984,130.7412,127.5199,127.9574,705800.0],["2021-01-25",127.6492,128.0369,125.1139,125.611,435500.0],["2021-01-26",126.5157,127.2018,121.2861,121.4253,377300.0],["2021-01-27",120.4907,120.7591,114.9031,115.4599,731500.0],["2021-01-28",116.8618,119.9141,115.6289,117.7466,803100.0],["2021-01-29",117.1899,118.3531,115.6389,117.0606,553600.0],["2021-02-01",118.711,119.5462,117.339,118.5321,413300.0],["2021-02-02",120.4808,124.4875,119.755,124.2091,601800.0],["2021-02-03",123.8611,126.6549,123.1851,126.0683,412600.0],["2021-02-04",126.9433,128.9814,126.4163,127.9673,346400.0],["2021-02-05",128.6931,129.5183,127.2912,128.2258,291800.0],["2021-02-08",129.0212,131.1787,129.0212,131.0792,206400.0],["2021-02-09",130.7014,131.0892,128.7527,130.781,193700.0],["2021-02-10",131.4372,132.2723,129.0212,129.1604,268900.0],["2021-02-11",129.8663,131.3278,128.9914,129.6973,201800.0],["2021-02-12",128.7925,129.4487,127.6094,127.7983,298600.0],["2021-02-16",127.8977,128.3451,126.476,126.6251,270200.0],["2021-02-17",125.7502,128.1662,125.0741,127.5994,226200.0],["2021-02-18",126.3368,128.0965,125.5613,127.3509,219700.0],["2021-02-19",128.0071,131.5266,127.8182,131.3974,290200.0],["2021-02-22",129.6675,131.4869,128.5539,128.8422,208900.0],["2021-02-23",127.9275,131.984,127.3906,131.6062,386300.0],["2021-02-24",127.8679,133.694,126.4362,132.2723,506200.0],["2021-02-25",131.5266,131.7454,126.2572,127.162,516900.0],["2021-02-26",127.2018,127.2018,123.543,125.0542,478400.0],["2021-03-01",127.7088,130.2341,127.4801,129.4189,307400.0],["2021-03-02",129.2399,129.7371,128.017,128.5539,166000.0],["2021-03-03",129.0809,129.2996,125.7303,125.8297,230200.0],["2021-03-04",125.8198,126.9631,120.4708,122.2902,361200.0],["2021-03-05",123.9606,123.9606,116.3845,122.6184,625400.0],["2021-03-08",123.9407,124.9448,122.2405,122.7277,360400.0],["2021-03-09",123.1453,126.1081,122.1908,124.5969,344500.0],["2021-03-10",126.118,126.1976,122.9663,125.1337,181500.0],["2021-03-11",125.4619,127.0626,124.0401,125.4519,195300.0],["2021-03-12",125.8993,130.1447,125.7502,129.9458,326400.0],["2021-03-15",130.4728,131.974,129.9558,131.6857,270300.0],["2021-03-16",131.9144,132.5109,130.433,131.0593,371900.0],["2021-03-17",131.636,132.8987,130.7909,132.4115,248100.0],["2021-03-18",131.1985,132.7197,127.679,127.7784,292700.0],["2021-03-19",127.4702,127.4702,124.0401,124.5372,754700.0],["2021-03-22",124.2787,125.4419,123.533,124.5074,267700.0],["2021-03-23",123.3938,124.5869,120.5106,121.2662,312000.0],["2021-03-24",122.3002,125.3624,121.8528,122.0417,316800.0],["2021-03-25",121.465,122.2803,117.8361,121.7136,416000.0],["2021-03-26",122.5289,122.8769,120.5603,122.7476,275900.0],["2021-03-29",122.8371,123.7816,121.3258,122.2604,281500.0],["2021-03-30",122.2505,124.2688,121.7534,123.0856,217200.0],["2021-03-31",123.6225,125.2034,123.2348,125.0741,482900.0],["2021-04-01",126.8041,129.1007,125.78,127.2415,416300.0],["2021-04-05",128.0071,130.085,127.2415,128.4247,287700.0],["2021-04-06",127.679,130.095,127.1322,129.2598,209500.0],["2021-04-07",129.916,129.916,126.6549,127.3907,159600.0],["2021-04-08",126.7543,131.2483,126.0286,130.94,547000.0],["2021-04-09",130.7114,130.9202,128.8422,130.5821,229200.0],["2021-04-12",130.1845,131.2781,129.3195,131.2682,193700.0],["2021-04-13",130.3932,131.636,129.7967,131.3378,223400.0],["2021-04-14",132.1629,133.8233,132.0237,132.9981,239100.0],["2021-04-15",133.7835,135.1854,132.2226,134.5292,337100.0],["2021-04-16",135.1755,135.2153,133.1274,134.6784,246300.0],["2021-04-19",134.4994,134.4994,132.332,132.9882,281300.0],["2021-04-20",131.6161,132.4215,129.8464,131.9144,401000.0],["2021-04-21",131.6658,135.1158,131.2681,134.2111,404800.0],["2021-04-22",136.5972,139.6296,136.0007,136.7861,493900.0],["2021-04-23",137.3031,139.0927,136.9551,138.3968,173800.0],["2021-04-26",139.6595,140.9221,138.5161,138.7945,392000.0],["2021-04-27",139.8881,140.7829,138.3968,139.1822,280100.0],["2021-04-28",138.3868,140.1068,138.2079,139.6296,282700.0],["2021-04-29",140.9122,142.0655,139.9875,141.638,252800.0],["2021-04-30",140.8724,141.0414,138.8342,139.9875,217300.0],["2021-05-03",141.111,141.111,138.0488,139.1424,205300.0],["2021-05-04",138.3669,139.212,136.2791,138.8839,279500.0],["2021-05-05",139.2717,139.2717,135.9708,136.1995,224000.0],["2021-05-06",136.1399,137.4224,134.221,137.2832,282200.0],["2021-05-07",137.0645,141.2204,136.6072,140.8128,335300.0],["2021-05-10",141.6778,141.6778,138.2974,138.2974,540700.0],["2021-05-11",136.1299,138.178,127.7585,137.3926,480400.0],["2021-05-12",136.8458,137.5616,130.433,130.4628,409900.0],["2021-05-13",131.1687,134.2011,131.1687,132.1133,294500.0],["2021-05-14",133.5847,136.1697,132.3518,135.6925,145600.0],["2021-05-17",134.4994,134.5988,132.3916,133.018,350800.0],["2021-05-18",132.4314,132.6302,131.0892,131.1787,319300.0],["2021-05-19",128.3849,129.3195,126.7842,129.2797,493100.0],["2021-05-20",130.1646,131.6261,129.2996,131.5764,440500.0],["2021-05-21",133.1075,133.9426,132.0536,132.5606,383200.0],["2021-05-24",134.0818,134.6883,132.6998,134.3304,299200.0],["2021-05-25",135.4041,135.8118,133.6543,134.3006,230300.0],["2021-05-26",133.6543,134.917,130.9003,134.7281,315900.0],["2021-05-27",136.4978,139.1126,134.6982,139.0033,457600.0],["2021-05-28",139.1425,140.5642,138.4664,139.6495,371000.0],["2021-06-01",141.0315,142.9304,140.4449,142.2146,335700.0],["2021-06-02",142.6322,143.8949,140.6139,142.5725,415800.0],["2021-06-03",142.5924,144.1633,141.3695,143.5568,337800.0],["2021-06-04",144.2031,146.0623,144.2031,145.943,330800.0],["2021-06-07",146.1518,146.3904,144.9289,146.291,315700.0],["2021-06-08",146.6986,148.0905,145.6745,147.3846,492500.0],["2021-06-09",147.6729,147.8022,144.3721,144.392,392300.0],["2021-06-10",145.8137,145.8137,143.5171,144.2031,291200.0],["2021-06-11",144.5511,144.8195,141.5584,142.5129,467300.0],["2021-06-14",141.7871,142.8012,141.5783,142.6918,301000.0],["2021-06-15",143.2784,143.6364,142.5228,143.2586,243300.0],["2021-06-16",142.9304,143.1691,140.7829,141.2999,235800.0],["2021-06-17",140.9321,141.7573,138.1085,138.8641,410800.0],["2021-06-18",137.1937,137.8301,136.6171,137.1241,434900.0],["2021-06-21",138.4266,140.3256,138.009,140.3256,255800.0],["2021-06-22",140.6736,141.4292,138.6155,140.0869,203300.0],["2021-06-23",140.087,141.2104,138.9635,140.1765,203600.0],["2021-06-24",141.2005,142.5228,140.1466,142.4632,261000.0],["2021-06-25",142.9305,143.6662,141.7175,141.9462,825100.0],["2021-06-28",141.1409,141.9362,139.0231,139.9577,265400.0],["2021-06-29",139.9776,141.6479,138.6354,138.695,250500.0],["2021-06-30",138.2474,139.9585,137.9091,138.705,194800.0],["2021-07-01",138.8443,140.5853,138.1678,140.0282,193600.0],["2021-07-02",140.4659,141.1723,139.292,140.9733,188100.0],["2021-07-06",140.9733,140.9733,138.2872,140.3366,167100.0],["2021-07-07",139.5805,141.033,138.904,140.7445,225100.0],["2021-07-08",138.3468,140.4858,137.6405,138.7846,340900.0],["2021-07-09",140.6848,141.4807,140.1973,141.4707,153900.0],["2021-07-12",140.3266,141.023,138.5359,138.6354,154300.0],["2021-07-13",137.4614,138.1479,136.1382,136.2477,279100.0],["2021-07-14",136.5561,136.8844,133.7505,134.1783,227700.0],["2021-07-15",133.3128,134.6658,132.3876,133.6411,268100.0],["2021-07-16",134.3276,135.2627,133.1337,133.8102,222100.0],["2021-07-19",131.2335,131.8205,128.9453,130.1889,302500.0],["2021-07-20",131.333,136.6754,130.3282,135.9392,461800.0],["2021-07-21",137.0635,138.2474,136.0984,137.1729,254900.0],["2021-07-22",136.2974,136.6456,134.6957,135.6806,212800.0],["2021-07-23",136.7351,136.7351,134.815,135.2926,156500.0],["2021-07-26",134.3773,135.4517,134.039,135.0339,287700.0],["2021-07-27",134.3574,135.3921,133.1636,135.1334,195600.0],["2021-07-28",136.2974,137.143,135.203,136.3372,227100.0],["2021-07-29",137.0933,137.7897,135.5314,135.7602,180400.0],["2021-07-30",135.1135,135.8497,133.9694,134.5564,153500.0],["2021-08-02",135.5612,136.7252,132.8353,132.9546,249000.0],["2021-08-03",132.7855,132.7855,129.592,131.6514,275600.0],["2021-08-04",130.2088,130.9251,127.3833,127.9803,445600.0],["2021-08-05",128.2787,131.134,128.2787,131.1241,221300.0],["2021-08-06",132.2483,132.487,131.3231,131.7508,160200.0],["2021-08-09",131.2932,131.2932,128.2389,128.4777,306900.0],["2021-08-10",128.0996,130.4475,128.0499,130.1491,405900.0],["2021-08-11",130.1292,132.8253,129.7014,132.8253,320700.0],["2021-08-12",132.9447,132.9447,131.0942,131.4723,185700.0],["2021-08-13",131.1937,131.2435,129.8904,130.3481,174400.0],["2021-08-16",129.592,130.3879,127.841,128.2987,270100.0],["2021-08-17",127.652,128.4081,126.1398,127.2043,276500.0],["2021-08-18",127.3535,128.1395,126.3288,126.7466,162300.0],["2021-08-19",125.9706,128.7463,125.7717,126.7367,365500.0],["2021-08-20",127.1247,127.8808,126.2393,126.6273,263700.0],["2021-08-23",127.2839,128.6269,127.0053,127.9703,305400.0],["2021-08-24",128.6866,130.159,128.6866,129.4129,278500.0],["2021-08-25",126.3487,129.6716,124.6673,128.1494,557700.0],["2021-08-26",126.5477,127.2839,124.9061,126.0204,309800.0],["2021-08-27",126.7864,128.0798,126.2094,127.2441,322200.0],["2021-08-30",127.4828,127.6022,124.6276,125.115,256100.0],["2021-08-31",125.6921,126.7466,125.1349,126.1696,423300.0],["2021-09-01",127.0252,127.5525,125.0852,126.0303,241600.0],["2021-09-02",125.8911,127.1247,125.3638,126.0801,193900.0],["2021-09-03",125.6125,125.6921,123.7222,123.8018,187000.0],["2021-09-07",123.0059,124.2296,122.3095,122.4388,270500.0],["2021-09-08",122.5682,124.3589,122.3791,124.3291,460100.0],["2021-09-09",124.3888,125.6324,123.9013,124.4684,242700.0],["2021-09-10",124.727,125.2643,123.4039,123.7819,204200.0],["2021-09-13",125.1349,125.7219,123.9411,125.2344,268300.0],["2021-09-14",125.7617,126.0104,124.1202,125.8612,290100.0],["2021-09-15",126.3487,127.3237,125.5926,127.2142,295500.0],["2021-09-16",127.4231,127.5724,124.3291,124.3788,302500.0],["2021-09-17",124.0107,126.6372,124.0107,126.5974,690400.0],["2021-09-20",124.4684,127.1545,124.1102,126.9058,368300.0],["2021-09-21",127.4132,127.6719,125.2941,125.702,217300.0],["2021-09-22",126.6272,128.4081,126.6272,128.1593,178400.0],["2021-09-23",129.1045,132.3179,129.0747,131.9299,257900.0],["2021-09-24",131.9399,134.6758,131.2335,134.0092,354100.0],["2021-09-27",135.0339,136.9142,135.0339,135.7801,339700.0],["2021-09-28",135.4816,135.8,132.5269,133.2233,258600.0],["2021-09-29",134.248,134.5265,133.2133,133.2133,307000.0],["2021-09-30",133.8202,134.049,131.1937,131.1937,283200.0],["2021-10-01",132.3278,135.3622,130.8654,134.8051,277100.0],["2021-10-04",134.9543,134.9543,131.9299,133.5814,260800.0],["2021-10-05",133.6809,134.4867,131.8702,134.2082,198300.0],["2021-10-06",132.5865,134.0589,131.2733,133.9992,177400.0],["2021-10-07",134.9643,135.6706,133.9893,134.7354,162800.0],["2021-10-08",135.1533,135.5015,132.696,134.0888,245400.0],["2021-10-11",134.3474,134.8349,133.2431,134.248,231600.0],["2021-10-12",134.3077,136.0288,133.9296,134.0291,169600.0],["2021-10-13",133.9993,134.238,132.1687,133.7406,301900.0],["2021-10-14",134.7155,138.8841,133.1735,138.0484,488200.0],["2021-10-15",139.1029,139.7297,138.1876,139.3019,338700.0],["2021-10-18",138.4065,141.1921,138.4065,140.6052,315500.0],["2021-10-19",140.8241,141.421,138.0882,139.5705,344600.0],["2021-10-20",139.5705,140.3267,136.7949,137.7101,241300.0],["2021-10-21",138.0086,139.6999,136.9043,139.67,186300.0],["2021-10-22",135.8994,140.9434,135.8994,139.8192,229500.0],["2021-10-25",140.257,140.257,137.4913,139.2721,244000.0],["2021-10-26",138.8642,140.8937,138.1976,140.1973,167200.0],["2021-10-27",140.9136,142.0378,139.282,140.0381,228800.0],["2021-10-28",140.4759,141.6896,139.2223,139.9585,246300.0],["2021-10-29",140.1177,141.0827,138.3966,138.6751,244900.0],["2021-11-01",138.6752,139.3218,135.7701,137.0933,316300.0],["2021-11-02",137.5808,137.8594,136.2178,137.7798,455200.0],["2021-11-03",137.2923,138.9736,137.0038,138.4364,260100.0],["2021-11-04",139.1129,140.5057,138.2374,138.9039,216600.0],["2021-11-05",140.2769,144.7538,139.2522,144.6643,355100.0],["2021-11-08",145.49,146.6142,143.9679,146.6142,253300.0],["2021-11-09",147.7185,149.4595,146.3854,149.0317,333000.0],["2021-11-10",148.4448,150.8226,147.3305,147.818,453700.0],["2021-11-11",147.8478,148.7233,145.1319,145.4403,324500.0],["2021-11-12",145.7089,146.9425,144.0176,144.903,289200.0],["2021-11-15",145.2811,146.4153,144.913,145.8482,195400.0],["2021-11-16",145.7785,147.1713,143.9579,144.3757,266600.0],["2021-11-17",144.1867,145.7785,143.1521,145.4801,183200.0],["2021-11-18",146.2362,146.7137,144.4852,145.9079,186100.0],["2021-11-19",144.525,146.3158,143.4705,144.7141,315200.0],["2021-11-22",145.7984,147.5295,144.1967,144.2464,262900.0],["2021-11-23",143.8883,145.0224,143.4008,144.2464,216900.0],["2021-11-24",143.4207,145.291,143.4207,145.2513,232600.0],["2021-11-26",141.7991,142.0179,136.0586,137.0933,453800.0],["2021-11-29",138.9438,140.3067,137.4216,139.4611,555000.0],["2021-11-30",138.0185,139.2621,137.2624,137.8096,687300.0],["2021-12-01",140.2072,141.1822,132.6263,132.686,330100.0],["2021-12-02",133.7008,139.2124,133.7008,138.1379,364800.0],["2021-12-03",139.0433,139.3318,136.3074,138.7547,358400.0],["2021-12-06",140.4659,142.2766,139.5108,141.5205,277400.0],["2021-12-07",142.8238,143.6097,140.2868,140.8937,314000.0],["2021-12-08",142.4656,145.291,141.9383,144.5847,378200.0],["2021-12-09",143.4704,144.1967,142.784,143.4306,302400.0],["2021-12-10",144.5349,144.6941,142.6248,143.938,340500.0],["2021-12-13",143.56,144.3658,140.2769,141.6896,422400.0],["2021-12-14",140.2172,141.9085,137.4813,138.3867,366900.0],["2021-12-15",138.0185,140.3565,135.8895,140.3266,704600.0],["2021-12-16",144.8732,144.9926,133.9993,135.4418,601700.0],["2021-12-17",135.2429,137.5808,133.7704,135.1732,791100.0],["2021-12-20",133.1437,135.1533,132.5169,134.9146,348800.0],["2021-12-21",136.7152,140.4659,136.4864,140.446,305000.0],["2021-12-22",139.6203,140.834,139.3218,139.9685,260900.0],["2021-12-23",140.8042,142.6447,140.4162,141.5504,138000.0],["2021-12-27",141.7294,142.9531,141.2519,142.9133,276000.0],["2021-12-28",143.4008,144.326,142.8138,143.7788,169200.0],["2021-12-29",144.2265,144.2464,142.7243,143.9082,130500.0],["2021-12-30",144.0375,144.903,143.4903,143.6594,182300.0],["2021-12-31",143.8286,144.6145,143.0725,143.4804,103800.0],["2022-01-03",143.5401,144.5051,141.1623,142.6944,232000.0],["2022-01-04",143.361,146.8132,143.361,146.6938,310200.0],["2022-01-05",147.2115,147.5002,144.0558,145.33,354600.0],["2022-01-06",146.2657,147.0123,145.1309,145.7879,276400.0],["2022-01-07",147.4106,149.8097,147.0422,148.9536,450600.0],["2022-01-10",149.1128,149.7001,145.8576,147.6196,521100.0],["2022-01-11",147.0024,148.2965,145.4395,148.1572,318500.0],["2022-01-12",148.1671,150.0486,147.7689,148.1771,253200.0],["2022-01-13",149.083,150.4368,148.1174,148.426,344700.0],["2022-01-14",147.3409,151.8006,146.5146,151.6812,664300.0],["2022-01-18",151.3128,151.6712,146.9327,147.3309,358300.0],["2022-01-19",147.1916,148.4757,145.3002,146.1861,338200.0],["2022-01-20",147.0323,150.5961,146.6838,146.8332,392000.0],["2022-01-21",146.6838,147.1417,143.9064,145.0911,444100.0],["2022-01-24",141.7961,145.2105,139.6558,144.4739,651100.0],["2022-01-25",142.264,143.1101,138.2323,140.3327,409800.0],["2022-01-26",141.6866,143.4087,137.1073,138.7499,428000.0],["2022-01-27",140.2232,140.2232,134.0711,134.5988,484000.0],["2022-01-28",134.5987,134.8775,131.4928,134.6485,743000.0],["2022-01-31",133.9317,135.8232,133.4141,135.7734,604800.0],["2022-02-01",136.4802,136.4802,133.4838,136.3906,680400.0],["2022-02-02",136.2114,139.5164,134.7281,137.9435,513800.0],["2022-02-03",136.5997,137.0974,134.111,134.5988,377000.0],["2022-02-04",133.5037,136.301,132.7073,135.3454,369500.0],["2022-02-07",136.2015,138.501,135.8929,137.4856,295800.0],["2022-02-08",137.4558,137.4558,135.425,136.6395,293500.0],["2022-02-09",137.3363,139.1083,136.9083,138.6603,305100.0],["2022-02-10",136.5997,140.2531,135.6042,137.7345,315600.0],["2022-02-11",138.1426,139.8549,137.2865,138.3218,415300.0],["2022-02-14",138.7598,140.1037,137.4159,138.4512,377700.0],["2022-02-15",139.8449,143.6377,138.949,142.9707,468800.0],["2022-02-16",142.254,143.9961,142.0449,143.3191,311800.0],["2022-02-17",142.4033,143.6875,141.3879,143.1001,296500.0],["2022-02-18",143.2793,145.111,140.711,141.3381,293100.0],["2022-02-22",140.8603,142.0549,139.5463,140.4323,412300.0],["2022-02-23",141.1191,141.149,136.9282,137.0377,606900.0],["2022-02-24",133.5435,141.0295,130.0992,140.5517,582900.0],["2022-02-25",140.8006,144.0359,139.168,143.3789,338900.0],["2022-02-28",142.5128,146.9228,142.4133,146.8431,633100.0],["2022-03-01",146.5445,148.1173,145.2006,146.2857,468900.0],["2022-03-02",147.6096,152.5074,146.3653,150.4567,477000.0],["2022-03-03",151.5617,151.5717,146.5943,146.8431,299800.0],["2022-03-04",146.664,148.8441,144.5635,147.8884,494300.0],["2022-03-07",148.7146,150.5463,147.4902,147.8286,788100.0],["2022-03-08",148.0676,148.0676,140.9101,140.9997,690900.0],["2022-03-09",141.6069,145.6485,141.6069,145.0413,728800.0],["2022-03-10",143.6277,146.4947,142.7517,146.3056,318100.0],["2022-03-11",148.2766,148.2766,144.9019,145.0911,342400.0],["2022-03-14",146.5544,147.0223,139.4766,142.5327,438000.0],["2022-03-15",143.7273,145.8775,142.7318,145.7182,275300.0],["2022-03-16",145.9671,147.7291,141.4377,144.1951,387900.0],["2022-03-17",143.4784,148.0875,143.349,147.6096,452900.0],["2022-03-18",147.5499,148.8242,146.6938,148.3961,404900.0],["2022-03-21",147.8187,150.8947,147.2712,150.825,372800.0],["2022-03-22",150.835,154.7472,150.4269,153.1047,401000.0],["2022-03-23",153.0947,154.1101,150.606,150.9147,241100.0],["2022-03-24",151.4721,154.6178,151.1735,154.3889,305200.0],["2022-03-25",154.6975,155.7527,152.1391,153.8613,277400.0],["2022-03-28",153.2241,154.2296,150.0884,151.0241,286000.0],["2022-03-29",150.9445,154.6875,149.5807,154.2893,345600.0],["2022-03-30",154.5183,155.3246,153.4531,154.2595,277000.0],["2022-03-31",154.6178,156.1409,152.8459,152.8459,283700.0],["2022-04-01",153.254,155.8721,153.1047,155.6432,378600.0],["2022-04-04",155.6431,157.8133,154.3988,156.4993,436800.0],["2022-04-05",156.2206,158.5699,154.5482,154.6875,647900.0],["2022-04-06",153.3436,153.6024,151.1635,152.2884,395300.0],["2022-04-07",152.5472,154.588,151.8703,153.483,492000.0],["2022-04-08",154.2296,154.2296,149.2721,149.4413,325400.0],["2022-04-11",149.4314,151.1834,148.6051,148.7246,221100.0],["2022-04-12",149.4812,151.3427,147.4703,148.0576,291100.0],["2022-04-13",148.406,150.0585,147.759,148.7744,341900.0],["2022-04-14",149.8395,150.1382,147.0821,147.1219,233100.0],["2022-04-18",147.1119,148.5553,146.9825,147.6694,280800.0],["2022-04-19",147.9979,150.4268,147.9979,149.5309,305800.0],["2022-04-20",150.3174,152.6269,149.1925,152.1291,253200.0],["2022-04-21",153.3038,154.4386,149.4314,150.0984,421900.0],["2022-04-22",149.3119,150.5165,146.1961,146.9327,229000.0],["2022-04-25",145.7282,145.997,142.483,145.1807,311500.0],["2022-04-26",144.9119,144.9119,141.2883,141.4277,189000.0],["2022-04-27",140.8802,143.13,140.8802,141.9653,170800.0],["2022-04-28",142.6621,144.5535,141.0096,143.568,192200.0],["2022-04-29",143.0404,143.5879,139.9146,140.5915,370600.0],["2022-05-02",140.0639,142.8015,137.1571,139.9345,493600.0],["2022-05-03",139.835,141.3481,139.0386,139.8648,190100.0],["2022-05-04",140.0938,143.0603,138.2024,142.3734,250600.0],["2022-05-05",141.3282,142.254,135.8132,136.5399,264900.0],["2022-05-06",136.3607,137.406,133.8223,136.3906,321100.0],["2022-05-09",134.768,135.3254,131.4132,132.3987,457300.0],["2022-05-10",134.2205,136.5101,132.4186,134.8277,371100.0],["2022-05-11",134.9372,138.3517,132.2793,132.4585,312800.0],["2022-05-12",132.1299,134.1806,129.92,133.0458,428300.0],["2022-05-13",134.3101,137.5951,134.2902,136.5997,308200.0],["2022-05-16",136.5997,138.0431,134.2802,134.5191,265100.0],["2022-05-17",136.7291,137.4458,135.2757,136.1915,276700.0],["2022-05-18",135.0069,135.8033,132.1001,132.7671,359700.0],["2022-05-19",131.682,133.5137,130.806,132.329,306100.0],["2022-05-20",133.6132,133.9517,128.5861,131.682,328400.0],["2022-05-23",132.4983,134.0413,129.7209,133.892,419800.0],["2022-05-24",132.9064,134.6485,131.5426,134.4395,574000.0],["2022-05-25",133.5535,136.5001,133.5535,136.2413,481600.0],["2022-05-26",137.2766,140.3028,137.2766,139.9942,246400.0],["2022-05-27",141.2087,143.6676,140.4123,143.5879,328300.0],["2022-05-31",142.5227,143.2893,140.1435,142.4033,619900.0],["2022-06-01",143.3291,144.0757,139.6558,142.5825,300600.0],["2022-06-02",143.578,146.0667,143.0106,145.9273,235100.0],["2022-06-03",144.6232,145.4893,144.0657,145.0413,210100.0],["2022-06-06",146.9228,148.9336,145.6983,147.7988,260200.0],["2022-06-07",146.9228,150.5762,146.6142,150.5065,265300.0],["2022-06-08",149.8196,150.0983,145.8576,146.0169,283900.0],["2022-06-09",145.2006,146.206,143.2395,143.4087,227100.0],["2022-06-10",141.149,142.3933,140.054,140.2033,274300.0],["2022-06-13",136.749,137.7444,134.3996,135.206,316600.0],["2022-06-14",135.9426,135.9526,131.4132,132.787,260000.0],["2022-06-15",134.2802,135.3453,131.8612,133.5336,326800.0],["2022-06-16",130.9453,131.2738,126.9435,127.4213,319600.0],["2022-06-17",127.3517,129.93,126.8639,129.0141,435700.0],["2022-06-21",130.348,131.6322,128.9942,130.7861,343600.0],["2022-06-22",128.7951,130.7562,127.8594,129.5517,375800.0],["2022-06-23",129.5417,129.8005,126.3761,127.0132,373900.0],["2022-06-24",128.2277,131.5725,128.2277,131.4032,658000.0],["2022-06-27",132.329,132.3689,130.7064,132.1698,224000.0],["2022-06-28",132.7074,134.4295,130.4874,130.7662,286100.0],["2022-06-29",131.1544,131.7616,128.2675,129.711,234000.0],["2022-06-30",129.7109,131.2948,128.3761,130.6174,374000.0],["2022-07-01",130.986,133.2174,129.432,132.7393,308900.0],["2022-07-05",130.7469,131.5638,126.9615,130.4381,305700.0],["2022-07-06",131.1255,132.809,130.1891,132.0818,302000.0],["2022-07-07",132.799,134.373,132.7094,133.3768,139400.0],["2022-07-08",133.3669,133.5761,131.8228,132.8289,161500.0],["2022-07-11",131.8328,133.2772,131.8328,132.3508,154300.0],["2022-07-12",132.1316,134.1937,132.032,133.5262,266900.0],["2022-07-13",131.6933,133.9347,131.6933,132.4902,218400.0],["2022-07-14",130.5377,132.9086,130.3684,132.4902,282100.0],["2022-07-15",133.9446,134.7416,133.5262,134.3232,241600.0],["2022-07-18",136.2856,137.1025,134.3531,134.8014,385400.0],["2022-07-19",135.1799,140.7783,135.1799,140.6488,377200.0],["2022-07-20",140.7584,142.8803,140.1209,141.9738,301000.0],["2022-07-21",141.7048,142.9301,140.5691,142.8006,215600.0],["2022-07-22",143.1492,143.5776,141.9837,142.6511,328300.0],["2022-07-25",142.6512,142.9799,141.0075,142.1033,184300.0],["2022-07-26",142.0634,145.1714,140.7783,143.6174,392100.0],["2022-07-27",144.4243,145.8588,143.0197,145.2412,346000.0],["2022-07-28",144.9921,149.4649,143.7967,149.3752,453500.0],["2022-07-29",149.5745,157.7829,149.5745,157.1055,625500.0],["2022-08-01",157.2948,157.2948,154.635,156.1791,354700.0],["2022-08-02",156.1492,158.012,154.4358,155.2925,286200.0],["2022-08-03",155.5416,157.1354,153.5691,156.2688,290700.0],["2022-08-04",156.3883,156.8565,155.4021,155.8205,299700.0],["2022-08-05",154.4059,157.1753,154.4059,156.9163,224800.0],["2022-08-08",158.0419,159.0979,156.3983,157.1055,250100.0],["2022-08-09",157.3546,157.9224,155.9101,156.737,226400.0],["2022-08-10",158.5898,161.5982,158.022,160.5622,279600.0],["2022-08-11",161.4687,163.75,158.1714,158.9385,552600.0],["2022-08-12",158.9285,161.5185,158.5002,161.1799,217700.0],["2022-08-15",161.1002,163.0526,159.6258,162.7637,209400.0],["2022-08-16",163.8098,164.9753,163.1224,164.9255,262700.0],["2022-08-17",163.3415,164.0687,161.9071,163.3117,216600.0],["2022-08-18",163.1822,164.6067,162.694,164.1883,161300.0],["2022-08-19",164.0189,164.0189,161.1101,162.6143,246400.0],["2022-08-22",160.4726,161.4887,157.9024,158.2511,273400.0],["2022-08-23",157.9423,159.845,157.8925,159.5461,187800.0],["2022-08-24",159.5461,160.6818,159.2572,159.7753,195800.0],["2022-08-25",160.3032,162.1461,159.2672,161.9568,292500.0],["2022-08-26",162.7239,163.1622,155.0435,155.2925,357400.0],["2022-08-29",154.4059,156.0297,153.0611,155.2825,422700.0],["2022-08-30",156.4381,157.4044,151.7163,152.2343,368100.0],["2022-08-31",152.8818,153.8082,150.8695,151.7163,422700.0],["2022-09-01",150.4213,151.776,148.927,151.7262,318000.0],["2022-09-02",153.5293,155.1232,151.2182,151.6366,301800.0],["2022-09-06",151.6067,151.6067,148.13,149.0963,521400.0],["2022-09-07",148.7576,154.5055,148.6979,153.9377,361300.0],["2022-09-08",152.4634,155.4519,152.4634,154.7645,204300.0],["2022-09-09",155.6611,157.514,155.3523,156.458,221100.0],["2022-09-12",156.9362,157.5438,156.2986,156.6573,328900.0],["2022-09-13",153.9875,154.8542,151.0688,151.4174,287000.0],["2022-09-14",151.5768,154.1469,150.6205,153.8979,369100.0],["2022-09-15",152.9914,154.2266,151.3676,151.527,251200.0],["2022-09-16",149.5845,149.9829,147.0442,148.0105,612500.0],["2022-09-19",149.6243,154.0075,149.2458,153.7285,500500.0],["2022-09-20",152.8718,152.9814,150.491,151.4772,240800.0],["2022-09-21",154.0274,154.0373,149.7837,149.8634,217200.0],["2022-09-22",149.8534,149.8534,145.8289,148.2297,276700.0],["2022-09-23",146.078,146.7354,143.2588,145.1017,282600.0],["2022-09-26",144.3048,147.2933,143.9362,144.1653,252700.0],["2022-09-27",145.8289,145.9186,141.386,142.2228,357000.0],["2022-09-28",143.0895,144.773,140.9676,144.235,273400.0],["2022-09-29",142.9998,143.9263,141.0473,143.1891,266100.0],["2022-09-30",142.6412,145.6197,142.6312,143.4281,244100.0],["2022-10-03",145.3607,148.0205,144.0856,147.1339,278700.0],["2022-10-04",149.4151,152.1845,148.8872,150.2917,352700.0],["2022-10-05",148.3692,149.9531,147.0243,148.8274,224500.0],["2022-10-06",148.8473,150.3814,147.4527,147.6618,269600.0],["2022-10-07",146.6956,148.5285,146.2573,147.4228,213500.0],["2022-10-10",148.2496,150.3615,147.0044,148.3492,351400.0],["2022-10-11",148.1599,148.4189,144.255,145.4902,376100.0],["2022-10-12",146.8052,146.8052,142.9699,143.0895,359000.0],["2022-10-13",139.6925,148.0802,139.314,145.5799,355000.0],["2022-10-14",146.2871,146.5063,138.2879,139.1944,358900.0],["2022-10-17",141.5952,144.9124,141.5952,144.8726,318400.0],["2022-10-18",147.5523,149.3653,146.7952,148.1301,154600.0],["2022-10-19",147.0841,148.7676,146.2971,148.3891,143000.0],["2022-10-20",148.3891,149.7638,147.2335,148.1002,196100.0],["2022-10-21",148.3791,151.4772,147.0243,151.1186,273900.0],["2022-10-24",155.5814,156.8366,152.2941,156.458,400300.0],["2022-10-25",156.3584,158.9285,156.3485,158.4006,325800.0],["2022-10-26",159.327,160.104,156.468,156.986,321400.0],["2022-10-27",157.9921,161.6481,157.9423,160.612,318800.0],["2022-10-28",161.1002,163.0925,159.9247,162.953,227300.0],["2022-10-31",162.2756,163.8496,161.2795,162.0166,261000.0],["2022-11-01",160.7614,161.6879,159.0181,160.871,270700.0],["2022-11-02",160.0044,161.6182,155.5216,155.6711,291700.0],["2022-11-03",154.0772,158.0619,153.2803,155.8404,285500.0],["2022-11-04",157.5139,157.6733,152.7324,155.5914,377000.0],["2022-11-07",156.0098,156.5975,154.4059,156.0695,323100.0],["2022-11-08",156.5377,157.7929,154.914,156.9462,231600.0],["2022-11-09",156.199,158.012,155.3124,155.4419,352200.0],["2022-11-10",159.5262,163.2419,159.1576,163.1821,369900.0],["2022-11-11",162.5247,162.5845,158.1017,158.6894,329500.0],["2022-11-14",158.2312,159.1775,155.6909,157.494,369900.0],["2022-11-15",159.4266,159.8251,157.1753,158.7791,325300.0],["2022-11-16",158.5002,160.0841,157.6833,159.4864,196600.0],["2022-11-17",158.3707,160.0343,156.7668,159.9346,163800.0],["2022-11-18",161.5285,163.9691,160.7216,163.1323,328100.0],["2022-11-21",162.4151,163.6703,160.4427,161.0304,228400.0],["2022-11-22",162.0266,163.232,161.6481,161.937,181700.0],["2022-11-23",162.3155,162.8534,160.8611,161.7775,149000.0],["2022-11-25",161.4289,162.7837,161.1699,161.917,105900.0],["2022-11-28",160.622,160.9707,157.5937,157.8228,196200.0],["2022-11-29",157.4044,157.8427,154.9538,155.9699,284000.0],["2022-11-30",156.0097,161.6879,155.9101,161.6879,695100.0],["2022-12-01",162.2159,163.2519,160.1538,163.1024,229400.0],["2022-12-02",161.2894,165.1546,161.2894,164.0687,300200.0],["2022-12-05",162.6044,163.5906,160.9507,161.7377,184300.0],["2022-12-06",163.0227,163.0227,158.1913,158.7691,280000.0],["2022-12-07",159.0779,161.9569,158.6197,159.3967,209100.0],["2022-12-08",160.4327,160.9906,157.4642,158.281,242000.0],["2022-12-09",158.032,158.5101,155.9799,156.4281,250700.0],["2022-12-12",153.9377,156.8565,153.7883,156.5676,302400.0],["2022-12-13",159.4366,159.6059,156.2389,156.7868,292300.0],["2022-12-14",157.2948,157.3147,154.5653,156.0098,483100.0],["2022-12-15",154.7944,154.8442,151.0787,152.4534,323900.0],["2022-12-16",151.3676,151.9155,150.1623,151.268,428300.0],["2022-12-19",152.2442,153.4595,147.1239,148.8672,633800.0],["2022-12-20",150.4213,153.1806,147.7515,152.7324,704100.0],["2022-12-21",154.5255,157.0358,152.3439,157.0258,359200.0],["2022-12-22",155.432,156.0396,150.6205,152.9415,299300.0],["2022-12-23",153.2304,154.5055,151.8756,153.599,185700.0],["2022-12-27",154.0373,155.432,153.4097,154.117,224400.0],["2022-12-28",154.117,155.1929,151.1983,151.3078,231600.0],["2022-12-29",151.9354,153.8381,151.7461,152.8818,260500.0],["2022-12-30",152.4036,153.081,150.9193,153.0511,210200.0],["2023-01-03",153.081,153.9477,150.0626,151.4473,331900.0],["2023-01-04",151.527,152.5139,149.4437,151.0386,268700.0],["2023-01-05",149.9421,151.7065,148.5765,151.4672,347400.0],["2023-01-06",153.0721,157.8768,152.1152,157.3485,352700.0],["2023-01-09",158.4649,158.4649,155.2153,155.2352,377000.0],["2023-01-10",154.677,157.1691,154.677,156.9298,301900.0],["2023-01-11",157.7971,162.7313,157.7771,162.5619,427400.0],["2023-01-12",164.2963,164.9742,160.2891,163.1301,430500.0],["2023-01-13",161.2859,164.725,161.2859,164.715,353400.0],["2023-01-17",165.1835,167.3665,163.459,164.9343,496500.0],["2023-01-18",165.7417,166.3797,162.0535,162.0934,574600.0],["2023-01-19",161.4853,161.5053,159.0331,159.9901,354400.0],["2023-01-20",160.9171,164.3562,159.691,164.1767,407400.0],["2023-01-23",165.2034,166.7386,163.7979,166.589,365400.0],["2023-01-24",167.2569,168.0045,165.7118,167.1472,331000.0],["2023-01-25",165.4726,168.6624,165.4726,167.865,282000.0],["2023-01-26",168.7322,169.111,167.1473,168.5329,236800.0],["2023-01-27",168.174,170.4567,168.174,169.6593,319500.0],["2023-01-30",169.6593,171.5432,168.5029,168.7721,442100.0],["2023-01-31",168.8618,170.5763,167.8849,170.4069,391600.0],["2023-02-01",170.1377,171.4237,168.6226,169.7889,430800.0],["2023-02-02",170.2374,172.3507,169.2007,171.2442,510400.0],["2023-02-03",170.0779,171.9918,168.9714,169.4898,357200.0],["2023-02-06",168.792,171.6828,168.3534,171.2243,259400.0],["2023-02-07",170.5464,174.0951,169.739,173.6266,302200.0],["2023-02-08",172.4603,174.2247,171.9818,174.0054,200700.0],["2023-02-09",174.6234,175.5604,172.7793,172.9288,358500.0],["2023-02-10",172.6298,173.2079,170.8654,172.6497,244000.0],["2023-02-13",173.6067,174.6035,172.7095,173.6665,258700.0],["2023-02-14",173.2678,175.1019,172.3507,174.3941,307700.0],["2023-02-15",173.4472,176.8763,173.4472,176.7467,203000.0],["2023-02-16",175.1218,176.9859,173.8958,174.773,318900.0],["2023-02-17",174.5835,176.647,174.0353,176.3379,299800.0],["2023-02-21",176.3379,176.4675,173.8957,174.4639,356900.0],["2023-02-22",174.444,175.2813,173.5967,173.6964,415400.0],["2023-02-23",174.6234,175.2514,173.1681,174.8128,267300.0],["2023-02-24",173.5668,174.8328,173.2478,174.3144,343200.0],["2023-02-27",175.4408,176.7068,173.6764,174.1151,489500.0],["2023-02-28",173.3973,173.3973,162.7313,165.044,1373000.0],["2023-03-01",167.6855,171.4236,164.9443,170.8654,528100.0],["2023-03-02",170.0979,173.9855,168.6724,173.8459,369200.0],["2023-03-03",174.5935,174.9823,172.7095,174.0054,331500.0],["2023-03-06",174.6334,175.0521,173.1681,174.0652,267400.0],["2023-03-07",174.1948,174.8726,171.6529,171.9121,311700.0],["2023-03-08",172.1314,172.6298,170.5066,171.9819,208300.0],["2023-03-09",172.8291,173.8858,170.7657,171.005,238800.0],["2023-03-10",170.7059,170.7059,166.1106,167.2469,297000.0],["2023-03-13",165.1536,166.609,163.2497,165.5424,337100.0],["2023-03-14",167.5958,170.4767,166.4993,168.6026,314900.0],["2023-03-15",166.0607,166.0607,160.947,163.459,370600.0],["2023-03-16",162.3027,167.9447,161.4853,167.6058,302000.0],["2023-03-17",166.6588,166.6588,162.7313,162.831,333700.0],["2023-03-20",163.8478,165.971,163.469,164.6153,227600.0],["2023-03-21",166.7386,168.2737,166.4694,167.2868,212900.0],["2023-03-22",167.4961,168.9415,165.642,165.7716,201200.0],["2023-03-23",165.8215,166.7585,162.9207,164.5555,302600.0],["2023-03-24",163.15,165.7118,161.7046,165.2234,214300.0],["2023-03-27",167.0476,168.1142,166.2003,167.4662,183600.0],["2023-03-28",166.918,168.7023,166.7784,168.1042,253000.0],["2023-03-29",168.7821,169.6393,167.9946,169.0911,193200.0],["2023-03-30",169.4698,170.686,168.7721,169.4997,136700.0],["2023-03-31",169.6493,171.1744,169.4599,170.4966,262400.0],["2023-04-03",169.9483,171.7326,169.3104,171.7027,285000.0],["2023-04-04",171.9121,172.0416,167.9746,168.2737,192500.0],["2023-04-05",167.7453,168.7621,165.7118,166.3099,288400.0],["2023-04-06",166.4295,167.3765,165.6321,165.8813,160700.0],["2023-04-10",165.1237,167.546,164.4758,167.4364,192400.0],["2023-04-11",167.9148,169.1608,167.8151,168.3534,153200.0],["2023-04-12",169.121,169.9683,167.8949,168.5229,147700.0],["2023-04-13",168.8219,169.5995,167.1772,169.2007,143500.0],["2023-04-14",168.6525,169.0711,167.1373,167.8251,233400.0],["2023-04-17",167.7753,168.9216,167.3466,168.3933,164100.0],["2023-04-18",169.1708,172.0417,169.0612,171.2342,286800.0],["2023-04-19",171.2542,172.1812,169.2107,169.729,202000.0],["2023-04-20",169.43,171.4436,168.8419,170.9153,221800.0],["2023-04-21",171.8423,171.8423,169.6294,171.1046,261000.0],["2023-04-24",171.0648,171.8024,168.9017,169.9782,242800.0],["2023-04-25",169.2505,169.4001,166.8781,167.556,398000.0],["2023-04-26",167.4662,167.8948,163.6583,164.097,441400.0],["2023-04-27",164.5555,168.0544,164.4658,167.6257,327100.0],["2023-04-28",167.3965,168.7023,167.3167,168.1042,217800.0],["2023-05-01",167.6058,172.1712,167.4762,170.2374,231300.0],["2023-05-02",170.1776,170.1776,167.9248,169.4599,278600.0],["2023-05-03",169.7789,171.5731,168.9714,170.1477,266700.0],["2023-05-04",169.9284,170.1078,165.1137,167.0775,273100.0],["2023-05-05",167.8251,169.9782,167.8251,169.5496,164600.0],["2023-05-08",169.4599,169.7489,167.7453,168.463,209500.0],["2023-05-09",168.6624,171.1545,167.0974,171.0249,563100.0],["2023-05-10",171.5233,171.5233,168.2138,170.1377,383800.0],["2023-05-11",169.3602,169.739,167.3367,167.8052,298900.0],["2023-05-12",167.8052,168.493,163.5288,165.4327,384000.0],["2023-05-15",166.8881,180.0162,166.8881,178.3316,774000.0],["2023-05-16",177.9229,178.3715,176.0688,176.9659,413800.0],["2023-05-17",178.4213,178.7802,176.5672,177.0656,322200.0],["2023-05-18",177.1055,178.4014,175.7199,178.1123,297600.0],["2023-05-19",179.3583,179.3583,175.5206,176.4177,240400.0],["2023-05-22",176.5872,178.8799,175.9492,178.3715,439600.0],["2023-05-23",177.4943,177.6936,163.0902,164.3063,1259300.0],["2023-05-24",162.4821,163.9076,160.1396,162.7413,640600.0],["2023-05-25",163.2198,163.3294,159.5216,159.5614,514000.0],["2023-05-26",160.2991,161.8242,158.5845,158.7939,484400.0],["2023-05-30",160.5583,160.7277,158.445,158.6443,444400.0],["2023-05-31",158.3353,158.4948,153.4609,154.0889,1094800.0],["2023-06-01",154.2783,155.4545,153.1419,154.4178,615100.0],["2023-06-02",156.3018,161.7844,155.9829,161.4853,580200.0],["2023-06-05",161.1264,161.9339,156.0227,156.7404,481900.0],["2023-06-06",157.2388,159.1328,156.8501,158.9135,339100.0],["2023-06-07",158.8437,163.1899,157.5379,162.9307,375300.0],["2023-06-08",162.9307,165.8414,162.532,164.1468,461300.0],["2023-06-09",165.0938,165.0938,161.4853,163.0902,341800.0],["2023-06-12",163.5188,164.6253,162.2329,163.8976,264200.0],["2023-06-13",164.1568,166.2103,163.8677,164.2864,373600.0],["2023-06-14",164.9941,165.4826,163.6085,164.3163,370800.0],["2023-06-15",164.3163,165.8514,163.5089,165.7417,250800.0],["2023-06-16",165.7417,167.2469,165.2633,165.3629,278900.0],["2023-06-20",164.6751,167.5958,164.4857,167.2768,432400.0],["2023-06-21",166.8283,171.932,166.3199,171.6429,284300.0],["2023-06-22",171.1645,172.8591,170.5265,172.4803,295900.0],["2023-06-23",170.1078,173.9555,169.6194,173.188,611300.0],["2023-06-26",172.3506,173.178,169.0213,171.5931,289600.0],["2023-06-27",172.4205,174.5836,172.1912,174.0951,194400.0],["2023-06-28",174.3941,174.9324,172.7992,174.5935,315200.0],["2023-06-29",174.5138,176.5473,174.5138,175.4209,245800.0],["2023-06-30",177.1065,177.4456,176.139,176.4781,251900.0],["2023-07-03",175.6702,176.6178,175.2813,175.8298,122900.0],["2023-07-05",174.9022,175.1217,172.6581,174.1342,282300.0],["2023-07-06",172.7379,174.5232,171.4912,174.1342,326800.0],["2023-07-07",173.3064,174.4135,172.9673,173.5658,347700.0],["2023-07-10",173.087,175.1616,173.087,174.5332,256600.0],["2023-07-11",174.4335,176.538,174.2938,175.9794,287800.0],["2023-07-12",177.3359,177.3359,173.6954,174.3736,256400.0],["2023-07-13",174.4335,175.3112,173.486,173.6056,186200.0],["2023-07-14",173.6355,173.6355,169.9951,170.045,344700.0],["2023-07-17",170.0649,173.1967,170.0649,172.9673,317200.0],["2023-07-18",172.7678,174.6529,171.8004,174.3537,259400.0],["2023-07-19",174.623,175.2214,172.6482,173.5658,169100.0],["2023-07-20",174.5332,176.7275,174.3238,176.6577,310400.0],["2023-07-21",177.1165,177.7448,176.1789,176.9868,241700.0],["2023-07-24",176.9868,178.1338,176.6776,177.276,316800.0],["2023-07-25",175.6902,180.1286,174.5432,179.8194,301400.0],["2023-07-26",180.0588,181.7044,178.443,178.4829,322700.0],["2023-07-27",179.0015,179.0015,175.2414,176.0991,207100.0],["2023-07-28",176.2288,176.8272,173.2067,173.7951,382000.0],["2023-07-31",174.1442,175.78,173.3563,175.5206,237500.0],["2023-08-01",174.4933,175.9794,174.2539,174.8224,278400.0],["2023-08-02",174.0146,175.4508,173.3264,173.855,326700.0],["2023-08-03",172.8576,174.6828,172.339,174.4534,254500.0],["2023-08-04",175.4009,177.6251,174.2839,175.7301,310000.0],["2023-08-07",176.0492,178.2036,176.0293,177.4755,243400.0],["2023-08-08",177.7747,179.0115,175.5705,175.6403,311000.0],["2023-08-09",176.4781,176.4781,172.8875,172.9673,302600.0],["2023-08-10",172.8476,173.9647,170.2644,170.9027,308400.0],["2023-08-11",170.803,171.4114,169.7856,170.2045,214100.0],["2023-08-14",170.1048,171.0723,169.6959,170.1347,151100.0],["2023-08-15",169.4266,169.4266,167.3121,167.352,203100.0],["2023-08-16",166.9331,169.267,166.9331,167.8507,236500.0],["2023-08-17",168.1,168.1,163.6417,163.6716,285200.0],["2023-08-18",162.5645,165.0281,162.2853,163.921,317200.0],["2023-08-21",164.2202,165.068,163.5819,164.5394,224600.0],["2023-08-22",164.6291,166.0454,164.0307,165.5767,293100.0],["2023-08-23",166.0754,166.8134,164.6291,165.0181,396400.0],["2023-08-24",165.0181,167.4318,164.6192,164.689,453100.0],["2023-08-25",165.0779,166.7934,163.9708,165.9556,377700.0],["2023-08-28",166.215,168.4392,166.1152,167.4118,621200.0],["2023-08-29",160.5398,167.342,155.8022,165.078,1371200.0],["2023-08-30",166.4843,171.8303,165.5667,168.4492,738100.0],["2023-08-31",168.868,169.5662,167.1226,168.2696,693700.0],["2023-09-01",169.5861,170.6434,167.1425,168.9179,387800.0],["2023-09-05",168.6386,169.8555,166.584,166.594,307700.0],["2023-09-06",166.7237,168.2696,165.3173,165.6365,243100.0],["2023-09-07",165.8659,167.5714,164.7688,166.3945,300300.0],["2023-09-08",166.1053,166.1352,163.2428,163.9808,229600.0],["2023-09-11",164.2601,164.8785,162.0359,162.7939,284600.0],["2023-09-12",162.5845,164.8885,162.1656,164.1304,514600.0],["2023-09-13",163.5719,164.5593,162.1257,163.3624,320500.0],["2023-09-14",163.3724,165.3872,162.9136,165.1278,313600.0],["2023-09-15",164.8585,165.4869,163.2128,164.1304,488200.0],["2023-09-18",164.0307,167.6811,163.8412,167.6213,511500.0],["2023-09-19",167.8108,168.1399,164.7388,165.8858,440400.0],["2023-09-20",166.604,167.2722,165.1278,165.3074,237700.0],["2023-09-21",165.2575,165.2575,160.2606,160.4002,265700.0],["2023-09-22",160.2606,161.5672,159.0637,159.2532,259600.0],["2023-09-25",158.3456,159.4327,157.6574,159.0836,295000.0],["2023-09-26",158.6847,159.2731,156.8395,156.9991,284400.0],["2023-09-27",158.5251,160.48,158.3655,159.8217,364800.0],["2023-09-28",161.1283,162.6344,159.9115,160.5698,360600.0],["2023-09-29",161.4774,162.8338,160.3304,161.5073,436400.0],["2023-10-02",161.1183,162.4149,160.1409,160.5997,345500.0],["2023-10-03",160.081,161.2779,157.3681,158.3356,243000.0],["2023-10-04",158.6049,160.5698,157.9566,160.101,400400.0],["2023-10-05",160.1509,160.8291,159.2432,159.9214,389600.0],["2023-10-06",159.323,160.859,158.0962,159.9613,463900.0],["2023-10-09",162.4449,165.3872,161.0585,164.7987,445600.0],["2023-10-10",165.7063,167.6013,164.9483,166.7536,306900.0],["2023-10-11",167.4218,168.3893,167.2024,168.1898,196000.0],["2023-10-12",168.1399,168.5489,163.2228,165.0281,246500.0],["2023-10-13",165.8459,166.0354,163.9509,164.5493,183500.0],["2023-10-16",165.3872,166.4643,164.3399,165.8459,195000.0],["2023-10-17",164.679,168.3693,164.679,165.5667,342400.0],["2023-10-18",165.6465,165.9656,163.2926,163.3026,223500.0],["2023-10-19",163.0134,163.6916,160.3304,160.4201,198300.0],["2023-10-20",159.692,160.5498,157.787,157.8269,217600.0],["2023-10-23",157.6773,158.2259,156.4804,156.7497,186800.0],["2023-10-24",158.0164,158.585,156.7597,157.1487,205200.0],["2023-10-25",157.7472,160.7293,157.7472,160.0312,351100.0],["2023-10-26",160.3005,161.2181,158.7844,158.8343,238100.0],["2023-10-27",158.6647,158.8542,156.0017,156.9293,206900.0],["2023-10-30",157.9367,159.1235,155.0143,156.4605,262400.0],["2023-10-31",156.1314,158.4453,156.0616,157.9965,297200.0],["2023-11-01",158.4453,158.4453,156.6999,157.8569,408800.0],["2023-11-02",159.3729,161.8464,159.3729,160.7293,322300.0],["2023-11-03",161.9861,163.1032,161.3478,161.5771,246900.0],["2023-11-06",161.5771,162.4349,160.0212,162.2853,208900.0],["2023-11-07",162.1756,162.7341,161.4076,161.6469,149900.0],["2023-11-08",161.6469,161.6868,159.6322,160.0511,214800.0],["2023-11-09",160.5598,163.542,160.5598,162.0958,345600.0],["2023-11-10",162.7042,164.9782,161.6968,164.8984,228900.0],["2023-11-13",164.8186,166.8334,163.4722,166.4643,356700.0],["2023-11-14",167.6911,170.2345,167.362,170.0948,329800.0],["2023-11-15",170.9326,171.8901,169.5562,169.6261,519000.0],["2023-11-16",169.0675,169.8056,167.8906,169.5263,287600.0],["2023-11-17",170.0549,170.424,169.1274,169.5263,198000.0],["2023-11-20",169.8954,170.9127,169.5064,170.2045,210200.0],["2023-11-21",169.9153,171.2917,169.0576,170.9127,175900.0],["2023-11-22",170.8628,173.5957,170.8628,173.1169,369400.0],["2023-11-24",173.5757,174.1442,172.6182,173.446,84100.0],["2023-11-27",172.8875,174.7925,172.4786,174.1741,453600.0],["2023-11-28",174.4434,174.4434,169.646,170.035,350000.0],["2023-11-29",170.5636,170.5636,167.1226,168.3295,404100.0],["2023-11-30",168.7184,170.6434,168.6387,170.5836,440400.0],["2023-12-01",171.3815,175.4608,171.3815,175.4408,492600.0],["2023-12-04",174.6629,177.8645,174.2938,177.8445,421700.0],["2023-12-05",177.3957,177.8745,173.7353,173.9747,363000.0],["2023-12-06",174.0445,176.129,174.0445,174.7427,245200.0],["2023-12-07",174.7526,177.3658,173.5358,177.2661,270300.0],["2023-12-08",177.5054,180.0687,177.5054,178.443,350100.0],["2023-12-11",178.6126,182.8016,178.6126,182.4625,359500.0],["2023-12-12",182.9013,185.1554,182.9013,183.2404,323600.0],["2023-12-13",183.0609,185.9533,182.5622,185.5145,367500.0],["2023-12-14",185.1754,186.2226,181.6646,182.5323,361800.0],["2023-12-15",181.4551,182.2929,180.2882,181.3753,699900.0],["2023-12-18",182.4525,184.7465,181.3354,183.1507,767200.0],["2023-12-19",186.3224,190.5014,181.7743,183.3701,996100.0],["2023-12-20",181.2855,181.3953,173.4361,173.5059,847900.0],["2023-12-21",174.5432,178.9616,174.5432,178.3831,462800.0],["2023-12-22",178.9018,180.9065,178.0839,179.3107,291800.0],["2023-12-26",179.6498,180.6771,178.5527,179.6498,211900.0],["2023-12-27",179.2409,180.0288,178.1637,178.453,262800.0],["2023-12-28",177.7947,179.1212,177.7947,178.5726,245500.0],["2023-12-29",178.4031,179.211,177.6451,178.4031,210000.0],["2024-01-02",177.7249,179.0713,176.9668,177.3957,179000.0],["2024-01-03",176.5175,177.1961,173.3939,173.5237,247900.0],["2024-01-04",174.2322,175.9786,173.6035,173.6035,199100.0],["2024-01-05",173.9029,174.2023,171.6276,171.6575,279100.0],["2024-01-08",170.7194,172.6155,169.3522,172.5756,329000.0],["2024-01-09",171.6575,171.6575,169.5019,170.2604,326900.0],["2024-01-10",170.8392,172.5058,170.3901,171.0088,432100.0],["2024-01-11",171.4579,172.5058,169.482,172.1166,398400.0],["2024-01-12",173.5037,175.8389,171.9669,172.5058,337100.0],["2024-01-16",171.6375,172.7652,169.4321,170.5099,502300.0],["2024-01-17",170.3103,173.6634,170.3103,171.7872,309100.0],["2024-01-18",172.9548,177.246,170.7893,177.1762,566100.0],["2024-01-19",177.9346,178.5234,175.1903,176.0186,357200.0],["2024-01-22",176.0784,179.1222,176.0784,178.7829,325000.0],["2024-01-23",180.4295,181.0882,177.9246,178.733,274300.0],["2024-01-24",179.8906,180.5592,178.5434,178.8328,229100.0],["2024-01-25",181.627,184.571,180.5393,184.3514,496200.0],["2024-01-26",184.3315,185.0201,182.2358,183.2038,262900.0],["2024-01-29",183.593,184.2716,182.0661,183.3834,257200.0],["2024-01-30",182.595,183.8924,182.1559,182.3056,256700.0],["2024-01-31",181.8266,182.625,179.1122,179.222,408100.0],["2024-02-01",179.731,183.2138,177.8348,183.124,541800.0],["2024-02-02",181.9264,183.8824,181.4075,183.6229,343000.0],["2024-02-05",182.116,184.9103,181.627,184.6109,349100.0],["2024-02-06",184.7107,186.9461,183.7427,186.7864,491600.0],["2024-02-07",187.3553,189.6905,187.3054,189.1815,311200.0],["2024-02-08",189.6107,190.0997,185.3594,186.2575,351300.0],["2024-02-09",187.0858,187.7744,185.4991,187.6746,267000.0],["2024-02-12",187.6147,188.0738,186.5669,187.1856,231700.0],["2024-02-13",185.6488,188.1736,184.8105,187.6347,514300.0],["2024-02-14",189.6107,193.0137,188.8722,192.9737,557500.0],["2024-02-15",193.6324,195.269,191.0277,193.6524,369400.0],["2024-02-16",193.7122,195.1193,193.1534,193.6124,393300.0],["2024-02-20",192.4149,193.353,191.9558,192.1754,322900.0],["2024-02-21",191.9658,194.7601,191.9658,194.2112,420300.0],["2024-02-22",194.311,199.0812,194.311,198.9714,439800.0],["2024-02-23",199.0612,199.5602,198.3726,198.7618,430600.0],["2024-02-26",200.2288,200.2288,197.6042,198.5722,691900.0],["2024-02-27",197.4346,197.9136,191.0577,193.1234,1056900.0],["2024-02-28",194.0914,194.3409,189.4111,189.6705,699300.0],["2024-02-29",190.5986,193.7322,189.3013,193.0037,625300.0],["2024-03-01",192.4947,193.802,191.1674,193.4927,428800.0],["2024-03-04",193.822,195.5684,193.2831,193.7521,303100.0],["2024-03-05",194.1114,194.4307,188.4231,188.5229,339300.0],["2024-03-06",189.2813,190.2793,188.473,188.9919,294300.0],["2024-03-07",190.2992,190.898,187.9341,188.0139,224100.0],["2024-03-08",187.8742,188.463,184.8105,186.0679,324700.0],["2024-03-11",185.559,185.9981,182.5751,182.9044,516200.0],["2024-03-12",183.1739,185.04,182.0961,184.2517,924000.0],["2024-03-13",184.1319,187.8842,184.082,187.4052,394600.0],["2024-03-14",187.1158,188.4431,184.7406,185.9681,295700.0],["2024-03-15",184.6907,187.485,184.6907,186.8064,384500.0],["2024-03-18",187.1856,189.3312,186.9062,187.6347,274000.0],["2024-03-19",188.2834,190.7184,187.4651,190.2493,373500.0],["2024-03-20",190.6485,192.4249,190.2493,191.876,228100.0],["2024-03-21",192.4748,193.1035,190.4988,190.8381,220400.0],["2024-03-22",191.5367,193.2532,190.2493,192.9837,265600.0],["2024-03-25",194.0016,194.1014,189.9,190.0397,207200.0],["2024-03-26",190.5886,191.0577,189.6007,190.0897,198700.0],["2024-03-27",191.7762,194.1014,190.4888,194.0315,329700.0],["2024-03-28",194.0315,195.5884,190.3292,190.6086,431700.0],["2024-04-01",191.2972,191.2972,186.4272,187.8742,331800.0],["2024-04-02",186.8663,187.5349,185.05,187.3054,271300.0],["2024-04-03",186.8164,188.8921,186.6068,187.5648,261100.0],["2024-04-04",188.942,190.0597,186.2775,187.515,206100.0],["2024-04-05",188.2834,189.2314,187.7944,188.7424,173900.0],["2024-04-08",188.962,190.0398,187.5848,187.7944,263400.0],["2024-04-09",187.3553,187.7245,184.6508,187.3752,326100.0],["2024-04-10",185.3494,190.5587,184.9103,190.3392,395600.0],["2024-04-11",190.1795,194.4307,188.7424,193.3929,402100.0],["2024-04-12",191.9858,194.9097,190.6784,191.367,461900.0],["2024-04-15",194.3309,197.7839,192.4847,193.333,393300.0],["2024-04-16",193.2731,199.0213,193.2631,197.9335,531000.0],["2024-04-17",199.161,199.4305,194.9098,197.1452,484900.0],["2024-04-18",197.0953,199.8396,196.237,196.257,342600.0],["2024-04-19",196.746,198.8616,195.9776,196.6961,332300.0],["2024-04-22",197.714,199.9195,197.5743,199.0014,297500.0],["2024-04-23",199.7897,205.9172,199.5303,204.4003,441300.0],["2024-04-24",204.52,205.9571,201.9553,204.3304,287500.0],["2024-04-25",203.3424,206.496,201.3964,206.3962,211900.0],["2024-04-26",206.7654,209.2204,206.0169,206.0369,298600.0],["2024-04-29",206.0868,207.8232,205.9571,207.1446,326700.0],["2024-04-30",206.3762,207.5139,205.3982,206.975,398700.0],["2024-05-01",206.1966,208.6416,206.1966,207.6436,293600.0],["2024-05-02",209.3701,210.3381,207.0748,209.6096,278500.0],["2024-05-03",211.6254,212.0146,208.7214,210.9269,287100.0],["2024-05-06",212.4138,213.1922,210.6873,212.2242,590300.0],["2024-05-07",212.2342,212.2342,207.3941,207.9929,497600.0],["2024-05-08",208.0628,209.7692,207.6137,209.0507,287900.0],["2024-05-09",209.6695,212.6733,209.4699,212.4038,292400.0],["2024-05-10",213.2721,216.4156,213.2222,214.9985,302300.0],["2024-05-13",214.9187,214.9187,209.4599,209.4698,308800.0],["2024-05-14",208.3621,209.7692,208.0128,209.6495,338600.0],["2024-05-15",209.7094,212.1843,209.3401,211.4957,247000.0],["2024-05-16",211.825,214.9286,211.8051,214.0704,248800.0],["2024-05-17",214.5594,215.7171,213.5116,215.0983,224100.0],["2024-05-20",215.5574,216.7749,214.0804,214.5594,345000.0],["2024-05-21",214.4696,216.1961,213.3619,215.717,259800.0],["2024-05-22",215.3278,215.5574,213.6613,215.2879,262800.0],["2024-05-23",216.4256,218.9005,214.7191,215.4176,448900.0],["2024-05-24",216.695,217.2639,214.6592,216.8647,292100.0],["2024-05-28",217.3237,217.7728,211.4857,211.6154,529900.0],["2024-05-29",213.5615,225.1477,211.6254,212.6234,897700.0],["2024-05-30",213.5614,215.4975,211.9348,214.6692,327300.0],["2024-05-31",214.8388,221.4752,214.8388,221.3155,1104900.0],["2024-06-03",222.3534,223.541,220.4074,222.0241,587600.0],["2024-06-04",224.5489,228.3112,222.3334,228.1315,706800.0],["2024-06-05",227.6824,228.8002,225.5169,227.1935,433400.0],["2024-06-06",227.3731,228.8301,224.1796,224.499,288100.0],["2024-06-07",224.7385,225.9261,222.0141,222.064,315600.0],["2024-06-10",221.575,225.5768,220.6768,224.2495,478400.0],["2024-06-11",223.3114,224.5389,220.9164,223.2715,327600.0],["2024-06-12",223.7505,225.467,221.2357,225.0379,348000.0],["2024-06-13",224.6786,226.924,223.1119,226.4949,309100.0],["2024-06-14",226.8841,227.3831,223.8703,224.7086,275800.0],["2024-06-17",223.7306,228.5407,222.9821,227.4929,233700.0],["2024-06-18",227.5328,228.5008,225.6965,228.3112,394300.0],["2024-06-20",228.381,231.5445,225.6167,225.9959,312300.0],["2024-06-21",225.9959,228.5207,224.3493,226.7943,503400.0],["2024-06-24",228.391,230.4667,226.6346,226.9839,418000.0],["2024-06-25",227.6925,230.2472,226.2654,228.4808,495300.0],["2024-06-26",227.3032,227.3032,224.5489,224.8383,446500.0],["2024-06-27",225.2075,227.7623,223.9601,226.3153,495500.0],["2024-06-28",226.7344,228.9099,222.4831,223.1518,737500.0],["2024-07-01",225.3683,225.9973,219.5474,220.2463,376300.0],["2024-07-02",221.0451,223.9006,221.0451,223.7808,277500.0],["2024-07-03",223.8707,227.9643,223.8707,227.6747,304600.0],["2024-07-05",227.9743,228.114,225.1387,226.9059,210400.0],["2024-07-08",227.5549,230.5203,227.5549,227.8345,290500.0],["2024-07-09",227.5948,227.5948,224.5096,224.5396,345500.0],["2024-07-10",225.6479,226.8061,224.899,225.538,438500.0],["2024-07-11",225.7477,226.7162,224.5396,225.4681,531800.0],["2024-07-12",227.3951,227.3951,225.2485,225.9674,300200.0],["2024-07-15",227.2753,227.5349,222.6026,224.8192,605400.0],["2024-07-16",225.6479,230.7998,225.4282,230.4404,473700.0],["2024-07-17",229.7814,231.4987,226.2969,226.6164,312800.0],["2024-07-18",226.3368,229.1724,222.9121,223.6609,346800.0],["2024-07-19",224.5396,225.558,221.1249,221.4644,344000.0],["2024-07-22",222.2132,225.6379,221.8538,225.4082,470800.0],["2024-07-23",225.6479,232.1178,225.6079,230.8597,478400.0],["2024-07-24",229.4919,229.7714,225.8975,226.7462,382600.0],["2024-07-25",227.5349,233.6254,227.4351,230.4004,368500.0],["2024-07-26",232.2576,237.08,231.7384,233.8651,258100.0],["2024-07-29",234.6338,237.3696,232.7368,236.9303,295500.0],["2024-07-30",238.8972,239.017,234.9833,238.2881,396200.0],["2024-07-31",239.6959,242.2719,236.8803,240.964,315600.0],["2024-08-01",241.3434,242.6014,237.09,240.5945,302400.0],["2024-08-02",237.2498,238.4379,229.9212,231.6185,305200.0],["2024-08-05",223.012,228.8529,217.7103,226.4866,364100.0],["2024-08-06",229.6716,231.7683,227.0457,227.3053,236600.0],["2024-08-07",229.5019,233.0463,226.3668,226.6663,483000.0],["2024-08-08",227.6947,234.3942,227.6947,233.3559,365400.0],["2024-08-09",233.5655,236.3512,232.6569,235.9318,275700.0],["2024-08-12",236.1814,237.3097,232.1877,234.5839,189200.0],["2024-08-13",236.0716,237.2298,233.4457,234.7137,228800.0],["2024-08-14",235.4027,238.3181,235.4027,236.5209,341700.0],["2024-08-15",258.4267,258.4367,237.1799,239.017,672700.0],["2024-08-16",239.6261,242.7911,239.1768,240.2351,410000.0],["2024-08-19",240.305,241.9924,237.8588,238.5378,316000.0],["2024-08-20",238.6576,239.8358,236.2114,239.7459,358100.0],["2024-08-21",240.2451,244.2089,239.8257,244.1789,277700.0],["2024-08-22",245.1175,246.4853,244.3187,245.6866,334800.0],["2024-08-23",246.3556,247.6435,244.0891,246.3356,384800.0],["2024-08-26",247.6136,249.5006,244.9777,245.5168,603100.0],["2024-08-27",238.8673,249.6404,230.5702,247.0045,885800.0],["2024-08-28",247.6136,252.0567,247.6136,249.9599,363100.0],["2024-08-29",250.3194,258.217,250.3194,254.6227,447600.0],["2024-08-30",255.5412,258.6364,252.5858,256.1602,705600.0],["2024-09-03",256.4098,257.598,247.1144,247.354,381400.0],["2024-09-04",246.7949,253.0451,246.7949,252.2164,304500.0],["2024-09-05",253.2448,254.5727,250.6089,251.4875,389900.0],["2024-09-06",252.1066,253.6142,248.0429,249.0414,383500.0],["2024-09-09",252.6058,256.4398,252.1765,255.2417,464500.0],["2024-09-10",257.8376,257.8376,252.3961,253.8838,320400.0],["2024-09-11",253.8439,254.4429,248.8317,253.9637,376000.0],["2024-09-12",254.0535,256.5596,252.466,255.7609,332000.0],["2024-09-13",256.0005,260.4336,255.4614,258.9459,396500.0],["2024-09-16",260.6732,262.2108,258.1971,261.8114,396200.0],["2024-09-17",261.6018,263.8083,258.896,261.412,307500.0],["2024-09-18",262.4405,263.2991,258.0174,258.4167,286700.0],["2024-09-19",261.9812,265.0464,260.0242,264.0879,288600.0],["2024-09-20",263.8882,265.5755,262.2208,265.3958,512000.0],["2024-09-23",266.0249,268.9603,265.8851,267.5425,306300.0],["2024-09-24",266.7837,266.7837,261.7316,265.1662,316600.0],["2024-09-25",266.1247,266.6139,260.6532,262.3206,344200.0],["2024-09-26",262.8099,265.0664,260.6533,260.853,332100.0],["2024-09-27",260.5734,262.5004,258.4666,258.916,446800.0],["2024-09-30",259.3752,261.1724,256.4199,261.0726,483600.0],["2024-10-01",261.8513,264.4273,259.3253,261.8713,272600.0],["2024-10-02",261.8713,266.2445,261.8713,265.2161,330400.0],["2024-10-03",264.8467,265.5856,259.4751,259.9044,346300.0],["2024-10-04",261.5419,262.6501,259.0358,261.0327,230200.0],["2024-10-07",261.0127,261.3621,256.6395,257.6879,273500.0],["2024-10-08",259.4451,261.3921,258.1971,259.5949,192900.0],["2024-10-09",258.6464,261.8214,258.4766,261.0127,330400.0],["2024-10-10",259.7047,259.7946,256.5995,258.0373,225300.0],["2024-10-11",259.2754,264.5272,259.2754,264.3075,209200.0],["2024-10-14",265.326,266.7737,264.0879,265.7753,256600.0],["2024-10-15",266.9434,266.9434,262.2608,262.5203,307400.0],["2024-10-16",262.1808,264.9066,257.7677,264.7368,429300.0],["2024-10-17",265.5955,266.554,263.5886,264.5471,204000.0],["2024-10-18",264.657,264.8267,259.8645,260.4835,364800.0],["2024-10-21",261.4121,262.9996,259.0158,260.6932,248200.0],["2024-10-22",261.4919,261.8514,253.4045,255.0719,424900.0],["2024-10-23",254.9621,256.7493,253.105,254.4829,529800.0],["2024-10-24",253.5044,255.8308,250.5889,252.9153,325600.0],["2024-10-25",253.784,254.9222,250.1596,253.4046,404500.0],["2024-10-28",253.774,254.2632,245.7665,248.3025,681700.0],["2024-10-29",245.7166,249.4507,244.6782,248.5521,434700.0],["2024-10-30",247.6036,250.9284,247.0345,248.0429,343400.0],["2024-10-31",246.8847,248.4223,244.169,244.5683,369600.0],["2024-11-01",247.0345,247.1144,244.5983,245.4769,315400.0],["2024-11-04",245.9062,249.1512,244.6882,248.2127,329400.0],["2024-11-05",249.0713,252.7256,248.9215,252.6657,357300.0],["2024-11-06",263.7285,264.1378,256.9091,261.0227,517500.0],["2024-11-07",259.6848,259.6848,252.2264,252.7156,411600.0],["2024-11-08",254.7625,263.0096,253.6941,259.0657,428000.0],["2024-11-11",261.8613,264.4673,261.0925,263.0595,358900.0],["2024-11-12",263.0595,263.369,258.9958,263.1094,274100.0],["2024-11-13",262.74,273.6729,262.74,273.4932,730600.0],["2024-11-14",273.4932,280.7119,271.8258,276.6084,1175900.0],["2024-11-15",275.1406,278.8449,268.0317,269.9887,758700.0],["2024-11-18",270.2283,270.2283,265.6654,269.2398,496600.0],["2024-11-19",268.8704,273.9125,266.6439,272.355,527800.0],["2024-11-20",276.7581,278.9547,272.2651,276.9878,359600.0],["2024-11-21",278.0261,281.5307,275.57,276.9179,350400.0],["2024-11-22",278.5753,282.3794,277.6867,278.5853,366300.0],["2024-11-25",281.3709,283.1581,275.7098,275.9394,522700.0],["2024-11-26",275.9693,277.9563,274.6813,275.4302,437400.0],["2024-11-27",274.9909,276.6183,269.2398,271.0071,440700.0],["2024-11-29",272.4149,274.282,269.5693,272.9441,175500.0],["2024-12-02",273.1937,273.1937,266.0548,268.2614,368000.0],["2024-12-03",269.1,269.1,266.0249,267.5425,274000.0],["2024-12-04",266.0848,270.408,265.1362,269.4395,359100.0],["2024-12-05",268.5309,270.2083,266.1447,268.6508,522200.0],["2024-12-06",268.6008,268.6008,261.7515,263.3191,466000.0],["2024-12-09",262.76,263.1294,253.6342,255.0819,824900.0],["2024-12-10",254.6027,257.1387,253.744,255.651,323200.0],["2024-12-11",256.9889,258.7262,256.1203,258.1172,384100.0],["2024-12-12",258.247,259.4651,254.4629,255.042,339500.0],["2024-12-13",255.2417,257.4782,254.8623,256.4897,351000.0],["2024-12-16",257.598,263.5387,256.0105,262.3905,623300.0],["2024-12-17",262.5703,263.2392,256.959,259.3952,937700.0],["2024-12-18",250.0498,252.4361,232.5271,236.8704,2230400.0],["2024-12-19",238.4479,240.7643,233.1362,237.3197,955600.0],["2024-12-20",236.3711,239.9156,233.4158,238.5677,1106000.0],["2024-12-23",237.8289,239.5362,235.4925,237.9487,393600.0],["2024-12-24",238.6276,240.1253,237.1299,239.676,191500.0],["2024-12-26",239.5761,240.7143,237.8788,240.1852,312800.0],["2024-12-27",237.8788,240.8242,237.5593,240.5646,274700.0],["2024-12-30",237.12,240.5346,236.441,239.3265,335300.0],["2024-12-31",239.6261,240.914,236.7605,237.3696,276200.0],["2025-01-02",238.2682,239.2167,235.4925,236.8204,292600.0],["2025-01-03",236.5807,239.6174,236.5807,237.7194,356400.0],["2025-01-06",237.8993,238.6384,228.4296,229.3486,768900.0],["2025-01-07",230.2277,231.4863,225.2331,225.6027,724900.0],["2025-01-08",226.5417,227.7803,221.7569,227.141,2114300.0],["2025-01-10",225.5828,231.6661,224.7537,225.3231,743700.0],["2025-01-13",223.0955,226.4918,221.9367,226.0522,599800.0],["2025-01-14",228.06,230.4374,226.0323,229.2188,496100.0],["2025-01-15",233.8037,233.8037,227.6605,228.1799,697100.0],["2025-01-16",228.6494,236.1412,228.6494,235.3221,826700.0],["2025-01-17",236.251,238.8382,235.0324,236.8004,612500.0],["2025-01-21",238.7184,242.0947,238.3188,239.8271,580500.0],["2025-01-22",239.7872,242.5541,237.2799,241.2556,489800.0],["2025-01-23",243.583,243.583,237.0302,238.2888,557600.0],["2025-01-24",236.7805,237.8593,233.0346,235.2821,414800.0],["2025-01-27",233.5141,235.8515,232.9846,235.1722,409300.0],["2025-01-28",237.18,238.6584,233.6939,234.8726,488300.0],["2025-01-29",234.9026,236.8204,232.9147,233.8936,364800.0],["2025-01-30",235.352,238.7084,235.3421,237.8493,293700.0],["2025-01-31",239.1179,241.2556,237.4298,238.6784,322900.0],["2025-02-03",234.7427,241.755,234.2433,239.987,390600.0],["2025-02-04",237.9092,242.674,233.9036,234.0135,395300.0],["2025-02-05",236.0813,237.8693,235.0823,236.1911,344700.0],["2025-02-06",236.8604,238.2089,229.3586,232.1555,466600.0],["2025-02-07",233.9735,235.6217,233.1445,234.6328,347500.0],["2025-02-10",234.7927,235.382,231.4863,233.8037,426200.0],["2025-02-11",233.524,233.9436,230.857,231.8659,267600.0],["2025-02-12",228.8192,229.8481,226.0323,227.0412,435500.0],["2025-02-13",227.6005,228.7293,223.3352,224.434,626400.0],["2025-02-14",224.7537,225.1832,217.3218,220.6082,714000.0],["2025-02-18",221.4573,221.8569,217.5416,219.3596,814800.0],["2025-02-19",219.6193,223.7448,216.4428,222.0866,685600.0],["2025-02-20",222.3463,225.7526,220.798,225.2931,595100.0],["2025-02-21",225.9923,228.8592,224.3841,225.383,577000.0],["2025-02-24",225.383,230.9369,225.1033,229.3187,633500.0],["2025-02-25",229.6783,232.1156,226.6716,227.6205,523900.0],["2025-02-26",227.6405,231.1866,226.8713,227.201,556300.0],["2025-02-27",244.7318,261.5334,244.7218,258.7364,1375500.0],["2025-02-28",260.7142,265.8186,257.0982,264.3902,1049000.0],["2025-03-03",266.438,268.6256,260.055,265.5589,812700.0],["2025-03-04",263.5511,270.074,262.1127,265.1894,807200.0],["2025-03-05",264.9596,269.3548,263.2115,268.2959,572800.0],["2025-03-06",264.9896,266.6977,259.9351,262.9418,426200.0],["2025-03-07",261.3835,265.2293,260.2747,262.4324,533700.0],["2025-03-10",259.2858,264.4002,254.2913,256.3391,672700.0],["2025-03-11",255.5699,256.409,251.804,252.8329,610100.0],["2025-03-12",255.49,255.6698,248.3478,252.4533,661200.0],["2025-03-13",251.3545,252.2136,248.2179,250.6852,350300.0],["2025-03-14",251.7241,256.5788,250.7352,255.7297,418600.0],["2025-03-17",255.6598,261.5633,255.6598,259.9651,367700.0],["2025-03-18",258.9262,261.843,258.6165,260.5344,331000.0],["2025-03-19",261.7132,265.7387,260.7941,264.1805,418600.0],["2025-03-20",262.0328,265.5989,259.8452,261.1837,351700.0],["2025-03-21",261.7731,262.0628,259.116,261.2137,543200.0],["2025-03-24",263.3114,267.7066,262.3924,267.5867,403400.0],["2025-03-25",268.0462,272.1118,268.0462,270.5535,461000.0],["2025-03-26",270.3637,272.0618,266.0184,268.5357,507600.0],["2025-03-27",268.5756,272.2616,266.6078,268.3359,296500.0],["2025-03-28",267.2571,269.3548,264.8297,265.7687,484800.0],["2025-03-31",262.2825,269.115,260.055,266.8975,460200.0],["2025-04-01",265.6388,270.953,264.7598,269.9142,442100.0],["2025-04-02",266.3581,272.6711,266.3581,269.8043,490400.0],["2025-04-03",262.712,271.2027,257.9772,258.9062,678400.0],["2025-04-04",252.2935,256.4689,240.6263,241.4554,994900.0],["2025-04-07",229.7482,246.7096,228.8192,236.1811,774000.0],["2025-04-08",248.2979,248.2979,234.3831,238.6085,634000.0],["2025-04-09",235.362,254.6509,234.1434,253.2824,793100.0],["2025-04-10",249.9261,255.1204,242.8538,249.1369,724700.0],["2025-04-11",248.9871,251.5043,245.8605,249.6963,874600.0],["2025-04-14",254.0516,255.8396,250.8151,253.8218,729400.0],["2025-04-15",252.6131,255.7397,249.2169,250.6653,525300.0],["2025-04-16",250.6253,251.4244,244.9815,246.8794,443800.0],["2025-04-17",245.3711,247.0792,241.9448,244.472,548200.0],["2025-04-21",241.8349,242.7339,234.2233,237.0002,386400.0],["2025-04-22",237.7594,242.2345,236.9303,240.7162,687900.0],["2025-04-23",244.7318,248.1181,241.2056,242.4343,581300.0],["2025-04-24",241.775,247.6286,241.5153,246.9393,421500.0],["2025-04-25",247.3889,248.2679,243.2933,245.7407,491600.0],["2025-04-28",247.5487,249.3068,245.411,247.1291,447400.0],["2025-04-29",248.7374,251.1148,246.7595,249.5964,374800.0],["2025-04-30",250.026,250.9749,247.1391,250.4855,474600.0],["2025-05-01",251.9039,258.217,250.1159,256.9084,383800.0],["2025-05-02",259.2459,263.2914,258.0672,262.0728,419000.0],["2025-05-05",261.1837,266.418,260.9839,264.1805,346700.0],["2025-05-06",261.5833,264.9396,260.2847,263.1916,405700.0],["2025-05-07",263.0717,269.3648,263.0717,267.8864,615300.0],["2025-05-08",269.4846,272.1617,267.1971,267.7265,437700.0],["2025-05-09",268.7455,269.5046,261.3935,263.8708,406600.0],["2025-05-12",266.6877,268.3059,258.7164,268.1861,429500.0],["2025-05-13",268.5756,271.4325,267.5867,268.0662,318100.0],["2025-05-14",268.9452,270.2138,266.1183,269.2349,397300.0],["2025-05-15",269.6644,275.3382,267.5967,275.0885,566300.0],["2025-05-16",276.1973,279.0142,273.3005,278.4448,618600.0],["2025-05-19",276.0574,281.8211,275.0585,280.8222,487600.0],["2025-05-20",278.8644,279.8333,275.2383,276.8166,472900.0],["2025-05-21",276.3971,278.3249,267.9763,268.5457,378500.0],["2025-05-22",267.7266,269.6644,266.408,266.7876,284900.0],["2025-05-23",265.1194,268.6955,263.8208,267.7565,352300.0],["2025-05-27",271.2727,274.0996,269.6245,273.72,785500.0],["2025-05-28",281.1918,297.0844,280.1929,294.0277,1351100.0],["2025-05-29",295.676,300.3409,290.7813,299.8414,722200.0],["2025-05-30",301.11,302.9879,295.576,299.312,850000.0],["2025-06-02",299.292,301.7892,296.6549,300.5806,622600.0],["2025-06-03",299.9512,301.6694,296.3352,298.1532,450800.0],["2025-06-04",301.1999,301.5195,297.6838,299.7215,410400.0],["2025-06-05",301.4496,301.8791,298.6626,300.8103,334500.0],["2025-06-06",301.5395,304.4663,301.3398,303.0179,391100.0],["2025-06-09",304.6661,304.6661,297.2642,303.3875,429400.0],["2025-06-10",302.8081,304.4563,297.7337,299.5017,506900.0],["2025-06-11",300.9601,304.9357,296.3052,301.8591,646600.0],["2025-06-12",299.6715,306.9336,299.212,303.787,483900.0],["2025-06-13",304.1766,306.7138,301.2598,305.1655,419800.0],["2025-06-16",305.4852,307.2233,303.1877,303.9768,332300.0],["2025-06-17",304.5762,307.9525,301.8192,306.7838,383800.0],["2025-06-18",308.1722,311.2588,307.2532,310.7394,464700.0],["2025-06-20",313.2666,316.6729,311.1489,315.1745,707100.0],["2025-06-23",316.0736,319.5098,314.0258,318.8505,467500.0],["2025-06-24",319.5697,319.6596,314.5053,317.2622,397900.0],["2025-06-25",317.6718,319.2401,314.4654,316.3833,298200.0],["2025-06-26",317.462,322.5265,317.0425,320.9282,481600.0],["2025-06-27",322.6464,326.4422,320.7284,325.3734,634400.0],["2025-06-30",325.6731,328.0704,323.3856,327.6409,482600.0],["2025-07-01",326.7615,328.4003,317.4283,321.2755,547100.0],["2025-07-02",318.9073,320.576,315.3998,318.6075,471200.0],["2025-07-03",320.7659,324.4333,319.8666,324.4333,220500.0],["2025-07-07",325.7623,327.7808,323.8337,325.2826,300000.0],["2025-07-08",321.2756,324.2734,313.9809,317.858,537700.0],["2025-07-09",317.7181,318.1278,314.4905,316.6189,354100.0],["2025-07-10",316.7388,317.0286,309.3043,311.3628,616700.0],["2025-07-11",312.5119,315.1001,310.1137,314.5804,418400.0],["2025-07-14",314.5105,322.9843,312.8017,321.3655,460400.0],["2025-07-15",318.8074,321.7652,317.5682,317.918,471000.0],["2025-07-16",318.5375,319.8266,314.7703,319.4669,322300.0],["2025-07-17",321.0857,322.4647,319.197,320.8059,271500.0],["2025-07-18",322.3847,323.9436,320.4162,322.2049,329700.0],["2025-07-21",322.7644,326.3019,318.9572,318.9572,294000.0],["2025-07-22",317.0886,319.6068,312.7818,316.1693,313000.0],["2025-07-23",317.1385,321.9351,317.1385,321.2256,250800.0],["2025-07-24",321.8151,324.3233,320.1064,320.1664,278200.0],["2025-07-25",320.1963,323.5039,319.1871,323.5039,208500.0],["2025-07-28",324.783,327.3111,322.6645,323.6838,363000.0],["2025-07-29",324.9729,326.4318,321.2056,323.2741,292400.0],["2025-07-30",321.5154,327.3811,320.7659,325.0028,277700.0],["2025-07-31",324.693,326.6616,322.5646,326.5617,341400.0],["2025-08-01",322.8644,326.2319,316.3891,324.8529,373800.0],["2025-08-04",326.5617,337.9834,326.4418,337.3138,986200.0],["2025-08-05",337.3138,338.6729,311.6326,312.9716,1074800.0],["2025-08-06",314.5205,316.3392,309.7739,316.3092,326300.0],["2025-08-07",316.3092,316.6889,311.2029,316.4991,325800.0],["2025-08-08",319.5668,321.6553,313.0416,313.1615,338100.0],["2025-08-11",313.4912,315.3599,305.8069,312.2422,257800.0],["2025-08-12",314.3406,316.0294,308.2451,315.8395,327700.0],["2025-08-13",317.838,317.9979,307.1159,312.7018,377000.0],["2025-08-14",311.1729,313.2914,309.694,310.9731,266900.0],["2025-08-15",310.4834,310.4834,306.6462,307.6855,243500.0],["2025-08-18",308.7247,309.1544,303.9382,307.9353,415000.0],["2025-08-19",305.9767,307.9353,302.799,304.278,548600.0],["2025-08-20",305.6369,308.8846,304.0981,307.006,496900.0],["2025-08-21",306.7761,310.0137,305.2872,307.4956,341900.0],["2025-08-22",309.7739,312.9416,308.0652,309.3642,422100.0],["2025-08-25",312.7718,313.2614,304.1681,305.1173,795300.0],["2025-08-26",321.7352,333.0669,318.8173,331.9178,1114100.0],["2025-08-27",334.7557,336.1947,316.2792,316.3292,683200.0],["2025-08-28",317.5383,318.4077,315.5298,317.8381,392800.0],["2025-08-29",318.0479,318.0479,311.5926,311.7924,427000.0],["2025-09-02",311.8824,316.0194,308.1051,315.6796,375000.0],["2025-09-03",315.9894,318.6774,314.1208,318.6075,420000.0],["2025-09-04",319.7666,322.9243,317.4883,322.055,363800.0],["2025-09-05",325.3226,325.3226,315.7196,321.3854,491600.0],["2025-09-08",321.8951,325.1327,316.7489,317.1486,542300.0],["2025-09-09",314.2307,317.2884,311.6825,316.1793,382100.0],["2025-09-10",317.2685,322.2449,314.2207,316.3192,298700.0],["2025-09-11",317.6982,322.4147,317.6882,320.5861,250200.0],["2025-09-12",322.5846,322.5846,318.4476,318.6575,201400.0],["2025-09-15",317.7681,324.0835,317.7681,323.2041,267500.0],["2025-09-16",325.3526,331.3082,322.1749,322.5746,405800.0],["2025-09-17",321.7652,324.1734,316.4291,316.7189,307400.0],["2025-09-18",316.2292,321.6553,315.7396,321.5054,284000.0],["2025-09-19",323.5139,323.5139,317.908,318.5175,452800.0],["2025-09-22",318.2977,321.8251,316.7588,319.9765,271700.0],["2025-09-23",319.327,323.2041,316.0993,319.7367,283300.0],["2025-09-24",320.1064,321.5753,316.4591,316.4691,203300.0],["2025-09-25",314.9201,318.5675,312.0123,317.6981,206600.0],["2025-09-26",320.7759,324.2234,316.7688,320.0764,326600.0],["2025-09-29",323.1842,324.763,316.7688,317.5982,339800.0],["2025-09-30",317.5782,322.9843,316.7688,322.5846,257300.0],["2025-10-01",319.1571,322.8844,317.888,319.5768,274600.0],["2025-10-02",320.3262,322.5646,315.7496,317.5782,240300.0],["2025-10-03",317.998,323.0742,316.8488,320.4162,244600.0],["2025-10-06",321.2356,322.9843,318.8973,321.7752,158200.0],["2025-10-07",319.7667,322.035,311.5527,316.7589,416900.0],["2025-10-08",314.6404,321.3455,314.6404,320.5161,295700.0],["2025-10-09",320.8159,322.4647,314.3306,315.6597,194800.0],["2025-10-10",315.3499,317.7381,306.3764,306.6062,365900.0],["2025-10-13",308.7747,313.2414,308.3949,311.1329,252000.0],["2025-10-14",308.9445,315.7695,307.7754,312.7617,363600.0],["2025-10-15",318.2078,318.3177,305.0474,306.976,455100.0],["2025-10-16",308.8047,312.6119,305.8868,307.1459,295500.0],["2025-10-17",306.1166,307.2657,304.2879,306.7661,185500.0],["2025-10-20",308.7847,313.8509,307.5955,312.7917,197300.0],["2025-10-21",315.6696,319.6767,313.1815,314.9102,216600.0],["2025-10-22",314.5404,316.6489,311.2828,311.7525,240500.0],["2025-10-23",311.8624,317.878,311.8624,317.3284,242500.0],["2025-10-24",319.7966,320.2363,315.3998,316.539,160300.0],["2025-10-27",316.8688,318.7374,314.4905,315.7496,233400.0],["2025-10-28",314.7703,317.0287,309.774,312.3221,358400.0],["2025-10-29",312.3221,313.3314,308.4649,310.4035,232000.0],["2025-10-30",309.0045,315.8195,309.0045,310.1037,253200.0],["2025-10-31",310.5533,317.918,309.3542,317.5382,441800.0],["2025-11-03",318.4376,318.4376,312.392,314.5904,261800.0],["2025-11-04",312.472,316.479,310.7832,315.9394,200100.0],["2025-11-05",311.9823,318.6075,310.7932,318.1178,282200.0],["2025-11-06",318.2078,323.5039,316.7189,317.3284,312200.0],["2025-11-07",315.9194,323.364,312.7917,322.7844,284700.0],["2025-11-10",328.7601,337.3238,324.793,330.3989,596900.0],["2025-11-11",328.7601,333.8864,327.6309,328.7101,319100.0],["2025-11-12",328.3504,334.0862,325.2826,325.7323,374200.0],["2025-11-13",325.0228,326.2619,317.0986,317.1785,269200.0],["2025-11-14",311.7725,317.6082,310.4735,313.4113,344100.0],["2025-11-17",314.2707,315.8395,308.9046,310.6533,329700.0],["2025-11-18",309.7739,314.4805,305.6669,309.674,501500.0],["2025-11-19",309.1944,311.053,304.8075,307.2558,538500.0],["2025-11-20",312.7818,312.7818,300.9004,302.9589,525800.0],["2025-11-21",301.7398,304.7176,298.3622,302.9989,376000.0],["2025-11-24",304.0181,308.0752,302.4493,305.7569,350700.0],["2025-11-25",306.936,315.2499,305.9867,314.3506,355600.0],["2025-11-26",315.0301,317.6882,313.3513,315.0301,261800.0],["2025-11-28",316.9087,317.7581,314.8902,316.6789,98000.0],["2025-12-01",313.4513,315.9894,309.3643,309.4842,317800.0],["2025-12-02",311.3028,311.3628,307.1758,308.0252,381000.0],["2025-12-03",308.6148,309.8539,306.1766,309.2244,311100.0],["2025-12-04",309.4542,317.4983,309.2343,315.4099,397700.0],["2025-12-05",316.3292,316.3292,309.1344,311.9724,240200.0],["2025-12-08",312.6518,317.1885,311.033,314.3606,482700.0],["2025-12-09",313.3513,316.7189,304.5477,305.487,518400.0],["2025-12-10",306.1766,310.0038,304.218,308.4449,568900.0],["2025-12-11",310.1137,315.3998,308.1551,315.0301,514400.0],["2025-12-12",317.7681,318.3177,309.2443,310.2635,402600.0],["2025-12-15",312.3021,315.6296,309.9038,311.9323,543200.0],["2025-12-16",309.1744,312.6219,306.4464,310.0638,484200.0],["2025-12-17",309.5841,312.1322,305.8568,306.6662,472300.0],["2025-12-18",309.8439,312.322,305.9267,308.5049,638900.0],["2025-12-19",318.6575,330.1191,315.9095,326.4318,1093600.0],["2025-12-22",332.2175,336.1247,327.1812,334.336,621500.0],["2025-12-23",335.755,339.5622,331.2683,337.6436,639300.0],["2025-12-24",339.5422,339.8619,335.0355,337.8235,232800.0],["2025-12-26",337.104,338.493,333.7564,334.5958,358400.0],["2025-12-29",333.9563,334.0662,328.1705,328.9999,399400.0],["2025-12-30",327.2312,328.1305,325.0927,328.0206,386800.0],["2025-12-31",328.5602,328.82,322.5846,323.354,373200.0],["2026-01-02",322.9843,329.5095,319.9465,329.0699,320400.0],["2026-01-05",331.6589,343.8645,330.6993,341.4953,456200.0],["2026-01-06",342.8748,348.8527,342.2051,347.5731,599400.0],["2026-01-07",350.1222,356.6398,349.3225,350.7819,579000.0],["2026-01-08",356.9697,361.558,346.4935,350.722,616500.0],["2026-01-09",352.1914,356.9997,351.9915,353.431,403600.0],["2026-01-12",354.7405,357.4695,353.241,356.6098,423100.0],["2026-01-13",360.1185,360.1185,350.1122,352.1714,347300.0],["2026-01-14",352.2114,353.7808,346.1336,352.1614,343700.0],["2026-01-15",356.4798,360.3484,353.8208,357.9093,382500.0],["2026-01-16",358.2392,358.869,351.6816,352.4213,624100.0],["2026-01-20",348.7827,353.7609,343.2447,344.3943,633600.0],["2026-01-21",347.2132,350.9518,344.5342,347.6231,417200.0],["2026-01-22",347.6731,349.6124,337.4268,339.3161,469900.0],["2026-01-23",342.7949,342.7949,333.0484,334.288,485300.0],["2026-01-26",333.4783,337.2669,330.1295,336.0273,299600.0],["2026-01-27",339.576,342.0951,335.7674,338.4364,380200.0],["2026-01-28",337.8766,337.8766,328.3201,330.9891,391200.0],["2026-01-29",333.5782,336.0173,328.1002,331.8388,517200.0],["2026-01-30",327.5904,333.2883,326.8807,330.7892,271200.0],["2026-02-02",332.0488,334.6678,329.6297,332.1388,411300.0],["2026-02-03",335.1277,337.027,327.8003,334.198,489500.0],["2026-02-04",333.6982,334.6878,319.1535,324.3616,561200.0],["2026-02-05",318.7536,327.3405,318.4138,322.1824,393800.0],["2026-02-06",327.4704,330.4693,325.1213,326.5508,406100.0],["2026-02-09",327.5804,332.5386,321.3327,322.3723,389800.0],["2026-02-10",323.7518,324.8814,320.1331,323.242,308800.0],["2026-02-11",324.8814,324.8814,316.9942,322.2823,401200.0],["2026-02-12",326.1809,332.3087,323.8717,328.3301,489900.0],["2026-02-13",329.6796,337.0369,329.6796,332.3986,408400.0],["2026-02-17",332.3786,345.3939,330.8192,337.0869,777000.0],["2026-02-18",337.1669,343.2347,335.2176,342.0951,445500.0],["2026-02-19",341.2454,348.3228,340.6756,345.8637,520200.0],["2026-02-20",346.3336,353.0711,344.1344,351.5317,728100.0],["2026-02-23",348.8826,352.7812,345.2839,346.1436,644800.0],["2026-02-24",344.8741,351.1418,341.2554,350.5121,665600.0],["2026-02-25",352.4613,354.5705,342.5749,344.5942,939800.0],["2026-02-26",312.5559,321.3927,297.0915,312.8658,2919300.0],["2026-02-27",314.6851,323.172,312.0961,319.3434,2147200.0],["2026-03-02",319.9432,335.2876,317.3941,329.1299,886900.0],["2026-03-03",324.5815,329.7996,319.0335,326.5908,759100.0],["2026-03-04",327.7604,329.8896,319.5434,319.9332,938500.0],["2026-03-05",316.8443,319.4933,303.3293,307.2478,759300.0],["2026-03-06",302.8894,307.1279,300.0205,303.6192,901900.0],["2026-03-09",301.29,310.2467,297.6513,310.1768,762000.0],["2026-03-10",308.6173,311.7862,305.9883,306.2882,581700.0],["2026-03-11",303.0294,308.3375,301.5499,306.728,696600.0],["2026-03-12",302.3996,306.4581,289.5143,289.8942,603900.0],["2026-03-13",292.0534,294.1226,285.4158,288.3447,467300.0],["2026-03-16",291.0137,294.0327,289.6442,291.3636,459600.0],["2026-03-17",293.4828,295.2722,289.0145,292.1033,296600.0],["2026-03-18",293.3029,295.5221,287.8049,288.2248,350100.0],["2026-03-19",284.2762,284.2762,274.0499,277.0588,736400.0],["2026-03-20",275.8993,279.0781,270.6112,275.0596,811000.0],["2026-03-23",278.1285,283.7864,278.0585,279.538,633200.0],["2026-03-24",277.3887,281.1373,275.5094,280.5876,424700.0],["2026-03-25",280.8974,283.0466,277.7286,278.9881,485200.0],["2026-03-26",276.0393,277.9785,271.4209,272.5405,450300.0],["2026-03-27",270.4713,274.7597,270.0514,273.2903,612900.0],["2026-03-30",273.8,276.2291,263.4538,264.9233,692000.0],["2026-03-31",268.2321,276.1792,266.1628,274.0999,829900.0],["2026-04-01",277.8986,279.298,273.94,275.3795,478500.0],["2026-04-02",268.372,275.9293,265.0232,271.6708,584800.0],["2026-04-06",270.2413,276.789,270.2413,276.669,400700.0],["2026-04-07",274.9196,276.609,271.5409,275.2795,598400.0],["2026-04-08",287.3851,295.922,284.896,293.2329,770500.0],["2026-04-09",292.2233,296.2318,289.6942,293.113,503600.0],["2026-04-10",292.1134,292.1134,285.3258,289.0645,606000.0],["2026-04-13",289.0845,293.8727,286.5254,293.6828,543700.0],["2026-04-14",295.1622,299.8905,293.5628,299.8805,648300.0],["2026-04-15",299.8905,299.8905,291.5636,292.2533,496200.0],["2026-04-16",293.6728,294.7124,284.4861,284.5561,609200.0],["2026-04-17",289.1744,297.0815,288.8945,291.4636,559000.0],["2026-04-20",291.8235,293.123,289.6143,292.0834,286900.0],["2026-04-21",289.3943,289.9042,275.0196,275.9193,772900.0],["2026-04-22",278.6383,279.5079,264.4135,268.472,907600.0],["2026-04-23",268.392,271.8607,263.8537,268.6419,703600.0],["2026-04-24",266.7526,267.1225,260.275,263.9436,476000.0],["2026-04-27",263.3139,266.3128,261.8544,266.0229,478800.0],["2026-04-28",266.9425,267.3524,261.9444,263.7837,466300.0],["2026-04-29",263.1739,263.9037,256.0165,260.8947,546300.0],["2026-04-30",261.2946,270.3513,260.9947,269.8215,643200.0],["2026-05-01",271.7208,274.3499,264.8633,268.2421,658100.0],["2026-05-04",267.8222,273.7801,267.1525,269.4216,878000.0],["2026-05-05",273.2302,278.2684,270.4512,277.2288,975400.0],["2026-05-06",286.0456,300.1504,284.896,296.2719,1685800.0],["2026-05-07",299.1008,300.9901,287.575,289.4943,1035200.0],["2026-05-08",290.9038,293.9427,285.2359,292.4132,978500.0],["2026-05-11",291.1837,293.183,286.4154,289.6642,719600.0],["2026-05-12",288.8945,290.5439,284.4362,287.565,669800.0],["2026-05-13",287.1851,295.3322,283.0866,291.6935,1164300.0],["2026-05-14",293.3529,297.4814,289.0945,297.0415,751100.0],["2026-05-15",292.7931,297.9912,287.3351,288.7346,1110700.0],["2026-05-18",287.9349,295.2022,286.4154,293.4629,810100.0],["2026-05-19",292.5432,295.2722,288.4247,292.2633,585000.0],["2026-05-20",294.1826,302.1397,289.8941,301.3799,972900.0],["2026-05-21",298.651,303.4792,295.5721,301.0901,626800.0],["2026-05-22",302.2197,304.8087,299.9105,300.9301,480300.0],["2026-05-26",306.9279,311.7862,304.2689,308.7473,845700.0],["2026-05-27",309.2871,314.6251,307.5777,309.2871,792600.0],["2026-05-28",346.5834,351.8615,335.5375,344.9441,1581600.0],["2026-05-29",349.8723,351.5117,341.5153,348.0529,965400.0],["2026-06-01",347.5831,348.3428,332.3687,333.1284,777000.0],["2026-06-02",332.2887,333.4982,327.6804,332.0188,610100.0],["2026-06-03",329.8796,333.4483,327.1306,328.9899,875500.0],["2026-06-04",331.2091,336.827,330.6093,332.8485,672200.0],["2026-06-05",330.5593,332.8285,326.9406,331.309,469700.0],["2026-06-08",332.3587,333.6982,322.8821,323.3819,748600.0],["2026-06-09",323.6318,330.4494,314.885,326.3009,842200.0],["2026-06-10",327.3105,329.7996,320.3031,320.7629,396800.0],["2026-06-11",324.0617,339.556,323.072,339.0962,560000.0],["2026-06-12",343.1347,344.3743,330.0395,331.489,432500.0],["2026-06-15",337.2869,341.2754,335.4675,336.0573,535200.0],["2026-06-16",335.9973,340.5457,335.2176,335.4075,326100.0],["2026-06-17",331.579,342.8748,331.0192,337.2069,491100.0],["2026-06-18",341.9652,343.8645,335.6175,336.977,656100.0],["2026-06-22",332.7985,337.3569,329.4697,331.0291,559000.0],["2026-06-23",329.2698,336.6371,327.5504,334.0481,353300.0],["2026-06-24",334.6378,339.8359,333.5982,335.1776,375300.0],["2026-06-25",335.3776,350.4621,333.5382,342.325,460700.0],["2026-06-26",341.7452,345.5039,336.0873,345.084,606200.0],["2026-06-29",344.5342,352.2914,342.8848,350.3121,608500.0],["2026-06-30",352.2114,356.1799,349.4724,356.06,484800.0],["2026-07-01",358.6,364.1,355.65,359.7,470100.0],["2026-07-02",361.49,366.59,357.46,362.09,501000.0],["2026-07-06",363.66,369.4799,363.245,365.31,410653.753523],["2026-07-07",364.66,365.38,353.13,358.02,357611.530477],["2026-07-08",352.65,354.89,344.41,347.78,490702.107556],["2026-07-09",348.95,353.63,347.42,352.13,349430.686572],["2026-07-10",352.17,352.32,345.73,350.92,290646.921025],["2026-07-13",347.69,348.75,341.73,344.11,488510.234454],["2026-07-14",346.21,350.295,344.295,345.61,519550.905406],["2026-07-15",348.28,354.39,346.48,351.59,459587.814785],["2026-07-16",348.34,348.36,340.06,344.03,398440.334041],["2026-07-17",340.33,352.0125,338.64,342.66,528295.270465],["2026-07-20",344.37,348.36,338.9001,340.44,361610.353196],["2026-07-21",340.75,343.89,337.22,340.4,430683.942421],["2026-07-22",341.04,345.3875,335.23,335.24,367324.129304],["2026-07-23",337.47,345.015,334.75,340.54,558134.03927],["2026-07-24",342.03,351,338.57,349.61,410953.536142],["2026-07-27",354.19,361.7,351.81,357.15,384935.556625],["2026-07-28",360,364.99,353.96,363.44,488111.631546],["2026-07-29",363,364.99,351.18,355.23,507443.244999],["2026-07-30",355.01,360.572,348.595,354.17,409738.867836],["2026-07-31",353.23,359.215,352.84,356.36,449917.588007],["2026-08-03",355.1,364.28,352.83,360.44,397349.811128],["2026-08-04",364.46,370.39,362.87,367.66,442574.005943],["2026-08-05",369.73,371.455,365.05,366.8,348394.74869],["2026-08-06",372.08,376.86,361.71,363.29,414476.011379],["2026-08-07",366.81,369.35,361.675,367.58,387628.798152],["2026-08-10",369.29,371.56,365.5,368.075,45236.497666],["2026-08-11",362.19,369.27,362.19,366.92,390934.038828],["2026-08-12",367.96,373.55,365.62,373.1,329057.134435],["2026-08-13",375.51,376.065,364.42,371.56,506533.823882],["2026-08-14",371.69,375.84,369.53,374.67,477937.841378]]}