{"t":"RES","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-11",0.11,0.1269,0.11,0.1227,700144.0],["1984-06-12",0.1227,0.1269,0.1227,0.1269,201994.0],["1984-06-13",0.1312,0.1354,0.1312,0.1354,83531.0],["1984-06-14",0.1438,0.1438,0.1438,0.1438,63788.0],["1984-06-15",0.1438,0.1481,0.1396,0.1396,206550.0],["1984-06-18",0.1481,0.1481,0.1481,0.1481,15188.0],["1984-06-19",0.1481,0.1523,0.1438,0.1523,62269.0],["1984-06-20",0.1523,0.1565,0.1438,0.1438,182250.0],["1984-06-21",0.1438,0.1438,0.1354,0.1354,91125.0],["1984-06-22",0.1438,0.1438,0.1438,0.1438,16706.0],["1984-06-25",0.1438,0.1438,0.1438,0.1438,0.0],["1984-06-26",0.1354,0.1354,0.1269,0.1312,736594.0],["1984-06-27",0.1312,0.1312,0.1312,0.1312,115425.0],["1984-06-28",0.1269,0.1269,0.1227,0.1227,246038.0],["1984-06-29",0.1269,0.1312,0.1269,0.1312,60750.0],["1984-07-02",0.1269,0.1269,0.1269,0.1269,15188.0],["1984-07-03",0.1269,0.1269,0.1185,0.1227,3681450.0],["1984-07-05",0.1227,0.1227,0.1227,0.1227,130613.0],["1984-07-06",0.1227,0.1227,0.1185,0.1185,44044.0],["1984-07-09",0.1185,0.1227,0.1185,0.1185,247556.0],["1984-07-10",0.1185,0.1227,0.1185,0.1185,1040344.0],["1984-07-11",0.1185,0.1227,0.11,0.11,4021650.0],["1984-07-12",0.11,0.1185,0.11,0.1142,514856.0],["1984-07-13",0.1142,0.1269,0.1142,0.1269,678881.0],["1984-07-16",0.1269,0.1269,0.1185,0.1227,124538.0],["1984-07-17",0.1227,0.1269,0.1227,0.1227,103275.0],["1984-07-18",0.1227,0.1227,0.11,0.1142,1338019.0],["1984-07-19",0.1142,0.1142,0.11,0.1142,899100.0],["1984-07-20",0.1142,0.1142,0.11,0.11,340200.0],["1984-07-23",0.11,0.1142,0.11,0.11,534600.0],["1984-07-24",0.11,0.1185,0.11,0.1185,648506.0],["1984-07-25",0.1142,0.1142,0.1142,0.1142,165544.0],["1984-07-26",0.1142,0.1142,0.1058,0.1058,2423925.0],["1984-07-27",0.1058,0.11,0.1058,0.1058,1661513.0],["1984-07-30",0.1058,0.1058,0.1058,0.1058,1284863.0],["1984-07-31",0.1058,0.11,0.1058,0.1058,859613.0],["1984-08-01",0.1058,0.1058,0.1058,0.1058,249075.0],["1984-08-02",0.1058,0.11,0.1058,0.1058,378169.0],["1984-08-03",0.1058,0.11,0.1058,0.1058,375131.0],["1984-08-06",0.1058,0.1058,0.1058,0.1058,700144.0],["1984-08-07",0.1058,0.11,0.1058,0.1058,144281.0],["1984-08-08",0.1058,0.11,0.1058,0.1058,1570388.0],["1984-08-09",0.1058,0.11,0.1015,0.1015,944663.0],["1984-08-10",0.1015,0.1058,0.1015,0.1015,300713.0],["1984-08-13",0.1015,0.11,0.1015,0.1015,537638.0],["1984-08-14",0.1015,0.1058,0.1015,0.1015,241481.0],["1984-08-15",0.1058,0.1142,0.1058,0.1058,98719.0],["1984-08-16",0.1058,0.1142,0.1015,0.11,791269.0],["1984-08-17",0.11,0.11,0.1058,0.11,467775.0],["1984-08-20",0.11,0.11,0.1058,0.11,818606.0],["1984-08-21",0.11,0.11,0.1058,0.11,179213.0],["1984-08-22",0.11,0.1142,0.11,0.11,845944.0],["1984-08-23",0.11,0.1142,0.11,0.11,156431.0],["1984-08-24",0.11,0.1185,0.11,0.1185,1670625.0],["1984-08-27",0.1185,0.1185,0.1185,0.1185,293119.0],["1984-08-28",0.1185,0.1269,0.1185,0.1227,1814906.0],["1984-08-29",0.1227,0.1269,0.1227,0.1227,265781.0],["1984-08-30",0.1227,0.1269,0.1227,0.1227,440438.0],["1984-08-31",0.1227,0.1312,0.1227,0.1269,879356.0],["1984-09-04",0.1269,0.1269,0.1227,0.1269,531563.0],["1984-09-05",0.1269,0.1269,0.1227,0.1227,476888.0],["1984-09-06",0.1227,0.1269,0.1227,0.1227,2358619.0],["1984-09-07",0.1269,0.1269,0.1269,0.1269,139725.0],["1984-09-10",0.1269,0.1269,0.1227,0.1269,273375.0],["1984-09-11",0.1269,0.1269,0.1227,0.1227,296156.0],["1984-09-12",0.1227,0.1312,0.1227,0.1312,1451925.0],["1984-09-13",0.1312,0.1312,0.1269,0.1269,527006.0],["1984-09-14",0.1269,0.1354,0.1269,0.1269,151875.0],["1984-09-17",0.1269,0.1312,0.1269,0.1312,78975.0],["1984-09-18",0.1312,0.1312,0.1269,0.1269,252113.0],["1984-09-19",0.1269,0.1312,0.1269,0.1269,160988.0],["1984-09-20",0.1312,0.1312,0.1312,0.1312,75938.0],["1984-09-21",0.1312,0.1354,0.1312,0.1354,232369.0],["1984-09-24",0.1354,0.1354,0.1269,0.1312,291600.0],["1984-09-25",0.1312,0.1354,0.1312,0.1354,486000.0],["1984-09-26",0.1312,0.1312,0.1312,0.1312,83531.0],["1984-09-27",0.1312,0.1354,0.1312,0.1354,455625.0],["1984-09-28",0.1354,0.1354,0.1312,0.1354,212625.0],["1984-10-01",0.1354,0.1354,0.1312,0.1312,48600.0],["1984-10-02",0.1354,0.1354,0.1354,0.1354,22781.0],["1984-10-03",0.1354,0.1354,0.1312,0.1354,205031.0],["1984-10-04",0.1354,0.1396,0.1354,0.1354,223256.0],["1984-10-05",0.1354,0.1396,0.1354,0.1354,34931.0],["1984-10-08",0.1354,0.1396,0.1354,0.1396,19744.0],["1984-10-09",0.1354,0.1354,0.1312,0.1312,92644.0],["1984-10-10",0.1312,0.1354,0.1312,0.1312,63788.0],["1984-10-11",0.1312,0.1354,0.1312,0.1354,18225.0],["1984-10-12",0.1354,0.1396,0.1354,0.1354,97200.0],["1984-10-15",0.1354,0.1396,0.1354,0.1354,59231.0],["1984-10-16",0.1354,0.1354,0.1312,0.1312,124538.0],["1984-10-17",0.1312,0.1354,0.1312,0.1312,100238.0],["1984-10-18",0.1312,0.1312,0.1312,0.1312,85050.0],["1984-10-19",0.1312,0.1312,0.1312,0.1312,142763.0],["1984-10-22",0.1312,0.1312,0.1312,0.1312,695588.0],["1984-10-23",0.1312,0.1312,0.1312,0.1312,106313.0],["1984-10-24",0.1312,0.1354,0.1312,0.1354,958331.0],["1984-10-25",0.1354,0.1354,0.1312,0.1312,86569.0],["1984-10-26",0.1312,0.1354,0.1312,0.1312,77456.0],["1984-10-29",0.1312,0.1354,0.1312,0.1312,419175.0],["1984-10-30",0.1312,0.1354,0.1269,0.1269,121500.0],["1984-10-31",0.1269,0.1312,0.1269,0.1269,284006.0],["1984-11-01",0.1269,0.1312,0.1269,0.1312,103275.0],["1984-11-02",0.1312,0.1312,0.1269,0.1312,227813.0],["1984-11-05",0.1312,0.1312,0.1269,0.1269,203513.0],["1984-11-06",0.1269,0.1312,0.1269,0.1269,66825.0],["1984-11-07",0.1269,0.1312,0.1269,0.1269,57713.0],["1984-11-08",0.1269,0.1269,0.1269,0.1269,13669.0],["1984-11-09",0.1312,0.1354,0.1312,0.1312,109350.0],["1984-11-12",0.1312,0.1312,0.1312,0.1312,36450.0],["1984-11-13",0.1312,0.1354,0.1312,0.1312,72900.0],["1984-11-14",0.1312,0.1354,0.1312,0.1354,50119.0],["1984-11-15",0.1354,0.1354,0.1312,0.1312,63788.0],["1984-11-16",0.1312,0.1312,0.1312,0.1312,37969.0],["1984-11-19",0.1312,0.1312,0.1312,0.1312,77456.0],["1984-11-20",0.1312,0.1312,0.1269,0.1269,873281.0],["1984-11-21",0.1269,0.1354,0.1269,0.1354,233888.0],["1984-11-23",0.1354,0.1354,0.1312,0.1354,59231.0],["1984-11-26",0.1354,0.1396,0.1354,0.1354,484481.0],["1984-11-27",0.1354,0.1354,0.1312,0.1354,151875.0],["1984-11-28",0.1354,0.1354,0.1312,0.1354,101756.0],["1984-11-29",0.1354,0.1396,0.1312,0.1312,160988.0],["1984-11-30",0.1312,0.1354,0.1312,0.1312,97200.0],["1984-12-03",0.1312,0.1354,0.1312,0.1354,53156.0],["1984-12-04",0.1354,0.1354,0.1312,0.1312,176175.0],["1984-12-05",0.1354,0.1354,0.1354,0.1354,372094.0],["1984-12-06",0.1354,0.1354,0.1312,0.1312,176175.0],["1984-12-07",0.1354,0.1354,0.1354,0.1354,214144.0],["1984-12-10",0.1354,0.1354,0.1312,0.1354,1178550.0],["1984-12-11",0.1354,0.1354,0.1312,0.1354,16706.0],["1984-12-12",0.1312,0.1312,0.1312,0.1312,34931.0],["1984-12-13",0.1312,0.1312,0.1269,0.1269,145800.0],["1984-12-14",0.1269,0.1312,0.1269,0.1269,7594.0],["1984-12-17",0.1269,0.1312,0.1269,0.1269,57713.0],["1984-12-18",0.1269,0.1354,0.1269,0.1312,145800.0],["1984-12-19",0.1312,0.1312,0.1269,0.1312,13669.0],["1984-12-20",0.1312,0.1312,0.1269,0.1269,86569.0],["1984-12-21",0.1269,0.1269,0.1269,0.1269,41006.0],["1984-12-24",0.1269,0.1312,0.1269,0.1312,19744.0],["1984-12-26",0.1312,0.1312,0.1269,0.1269,159469.0],["1984-12-27",0.1269,0.1354,0.1269,0.1269,343238.0],["1984-12-28",0.1269,0.1312,0.1269,0.1269,154913.0],["1984-12-31",0.1269,0.1312,0.1269,0.1312,452588.0],["1985-01-02",0.1312,0.1312,0.1269,0.1269,60750.0],["1985-01-03",0.1269,0.1269,0.1269,0.1269,66825.0],["1985-01-04",0.1269,0.1312,0.1227,0.1227,1190700.0],["1985-01-07",0.1227,0.1227,0.1227,0.1227,116944.0],["1985-01-08",0.1227,0.1269,0.1227,0.1227,109350.0],["1985-01-09",0.1227,0.1227,0.1185,0.1185,221738.0],["1985-01-10",0.1185,0.1269,0.1185,0.1227,89606.0],["1985-01-11",0.1227,0.1227,0.1185,0.1227,78975.0],["1985-01-14",0.1227,0.1269,0.1227,0.1227,103275.0],["1985-01-15",0.1227,0.1269,0.1227,0.1227,171619.0],["1985-01-16",0.1227,0.1227,0.1227,0.1227,209588.0],["1985-01-17",0.1227,0.1269,0.1227,0.1227,1669106.0],["1985-01-18",0.1227,0.1269,0.1227,0.1227,77456.0],["1985-01-21",0.1269,0.1312,0.1269,0.1312,44044.0],["1985-01-22",0.1312,0.1312,0.1269,0.1269,123019.0],["1985-01-23",0.1269,0.1269,0.1269,0.1269,215663.0],["1985-01-24",0.1269,0.1312,0.1269,0.1269,160988.0],["1985-01-25",0.1269,0.1312,0.1269,0.1269,124538.0],["1985-01-28",0.1269,0.1269,0.1269,0.1269,7594.0],["1985-01-29",0.1269,0.1312,0.1227,0.1269,126056.0],["1985-01-30",0.1227,0.1227,0.1185,0.1227,174656.0],["1985-01-31",0.1227,0.1312,0.1227,0.1227,138206.0],["1985-02-01",0.1227,0.1227,0.1227,0.1227,6075.0],["1985-02-04",0.1227,0.1269,0.1227,0.1227,82013.0],["1985-02-05",0.1227,0.1312,0.1227,0.1312,432844.0],["1985-02-06",0.1312,0.1438,0.1312,0.1438,413100.0],["1985-02-07",0.1438,0.1438,0.1396,0.1396,926438.0],["1985-02-08",0.1396,0.1481,0.1396,0.1481,461700.0],["1985-02-11",0.1481,0.1481,0.1438,0.1438,335644.0],["1985-02-12",0.1438,0.1565,0.1438,0.1565,555863.0],["1985-02-13",0.1565,0.1565,0.1523,0.1523,203513.0],["1985-02-14",0.1523,0.1608,0.1523,0.1523,425250.0],["1985-02-15",0.1523,0.1523,0.1438,0.1481,78975.0],["1985-02-19",0.1481,0.1523,0.1438,0.1481,50119.0],["1985-02-20",0.1481,0.1523,0.1481,0.1523,74419.0],["1985-02-21",0.1523,0.1523,0.1481,0.1481,71381.0],["1985-02-22",0.1481,0.1523,0.1481,0.1481,428288.0],["1985-02-25",0.1481,0.1481,0.1438,0.1481,97200.0],["1985-02-26",0.1481,0.1481,0.1438,0.1481,13669.0],["1985-02-27",0.1481,0.1481,0.1438,0.1438,15188.0],["1985-02-28",0.1438,0.1481,0.1438,0.1481,91125.0],["1985-03-01",0.1481,0.1523,0.1438,0.1481,123019.0],["1985-03-04",0.1481,0.1481,0.1438,0.1481,250594.0],["1985-03-05",0.1481,0.1523,0.1481,0.1481,285525.0],["1985-03-06",0.1481,0.1523,0.1438,0.1523,250594.0],["1985-03-07",0.1523,0.1565,0.1523,0.1523,697106.0],["1985-03-08",0.1523,0.1565,0.1523,0.1523,126056.0],["1985-03-11",0.1523,0.1565,0.1438,0.1438,1230188.0],["1985-03-12",0.1438,0.1438,0.1396,0.1396,113906.0],["1985-03-13",0.1396,0.1481,0.1396,0.1396,54675.0],["1985-03-14",0.1396,0.1396,0.1396,0.1396,78975.0],["1985-03-15",0.1396,0.1438,0.1396,0.1438,89606.0],["1985-03-18",0.1438,0.1438,0.1354,0.1354,72900.0],["1985-03-19",0.1396,0.1438,0.1396,0.1396,408544.0],["1985-03-20",0.1396,0.1396,0.1354,0.1354,59231.0],["1985-03-21",0.1354,0.1396,0.1354,0.1396,42525.0],["1985-03-22",0.1396,0.1396,0.1312,0.1312,109350.0],["1985-03-25",0.1312,0.1312,0.1312,0.1312,37969.0],["1985-03-26",0.1312,0.1312,0.1312,0.1312,56194.0],["1985-03-27",0.1312,0.1396,0.1312,0.1354,37969.0],["1985-03-28",0.1354,0.1396,0.1354,0.1396,86569.0],["1985-03-29",0.1354,0.1354,0.1354,0.1354,34931.0],["1985-04-01",0.1354,0.1396,0.1354,0.1354,745706.0],["1985-04-02",0.1354,0.1396,0.1354,0.1354,326531.0],["1985-04-03",0.1354,0.1354,0.1354,0.1354,7594.0],["1985-04-04",0.1396,0.1438,0.1396,0.1396,31894.0],["1985-04-08",0.1396,0.1396,0.1354,0.1354,233888.0],["1985-04-09",0.1354,0.1354,0.1354,0.1354,48600.0],["1985-04-10",0.1354,0.1354,0.1354,0.1354,47081.0],["1985-04-11",0.1354,0.1396,0.1354,0.1354,68344.0],["1985-04-12",0.1312,0.1312,0.1312,0.1312,157950.0],["1985-04-15",0.1312,0.1312,0.1312,0.1312,119981.0],["1985-04-16",0.1312,0.1354,0.1312,0.1312,486000.0],["1985-04-17",0.1312,0.1312,0.1269,0.1269,200475.0],["1985-04-18",0.1269,0.1269,0.1227,0.1227,37969.0],["1985-04-19",0.1227,0.1269,0.1227,0.1227,50119.0],["1985-04-22",0.1227,0.1269,0.1227,0.1269,77456.0],["1985-04-23",0.1269,0.1269,0.1269,0.1269,13669.0],["1985-04-24",0.1312,0.1312,0.1312,0.1312,379688.0],["1985-04-25",0.1312,0.1312,0.1269,0.1312,250594.0],["1985-04-26",0.1312,0.1354,0.1312,0.1312,6075.0],["1985-04-29",0.1312,0.1354,0.1312,0.1312,347794.0],["1985-04-30",0.1354,0.1354,0.1354,0.1354,197438.0],["1985-05-01",0.1354,0.1438,0.1354,0.1396,274894.0],["1985-05-02",0.1396,0.1438,0.1396,0.1438,62269.0],["1985-05-03",0.1438,0.1438,0.1438,0.1438,33413.0],["1985-05-06",0.1438,0.1481,0.1438,0.1481,66825.0],["1985-05-07",0.1438,0.1438,0.1438,0.1438,95681.0],["1985-05-08",0.1438,0.1481,0.1438,0.1438,18225.0],["1985-05-09",0.1438,0.1481,0.1438,0.1438,130613.0],["1985-05-10",0.1438,0.1481,0.1438,0.1438,101756.0],["1985-05-13",0.1438,0.1438,0.1438,0.1438,123019.0],["1985-05-14",0.1438,0.1481,0.1438,0.1481,24300.0],["1985-05-15",0.1438,0.1438,0.1354,0.1354,107831.0],["1985-05-16",0.1354,0.1354,0.1354,0.1354,25819.0],["1985-05-17",0.1354,0.1396,0.1354,0.1354,45563.0],["1985-05-20",0.1354,0.1354,0.1312,0.1312,51638.0],["1985-05-21",0.1312,0.1438,0.1312,0.1354,180731.0],["1985-05-22",0.1354,0.1396,0.1312,0.1396,42525.0],["1985-05-23",0.1354,0.1354,0.1312,0.1312,86569.0],["1985-05-24",0.1312,0.1312,0.1269,0.1312,28856.0],["1985-05-28",0.1269,0.1269,0.1269,0.1269,250594.0],["1985-05-29",0.1227,0.1227,0.1227,0.1227,103275.0],["1985-05-30",0.1227,0.1227,0.1227,0.1227,39488.0],["1985-05-31",0.1227,0.1269,0.1227,0.1227,537638.0],["1985-06-03",0.1227,0.1227,0.1227,0.1227,39488.0],["1985-06-04",0.1227,0.1227,0.1227,0.1227,71381.0],["1985-06-05",0.1185,0.1185,0.1185,0.1185,261225.0],["1985-06-06",0.1185,0.1185,0.1185,0.1185,36450.0],["1985-06-07",0.1185,0.1227,0.1142,0.1185,86569.0],["1985-06-10",0.1185,0.1185,0.11,0.11,2229525.0],["1985-06-11",0.11,0.1142,0.1058,0.1142,42525.0],["1985-06-12",0.1142,0.1185,0.11,0.1185,744188.0],["1985-06-13",0.1227,0.1269,0.1227,0.1227,62269.0],["1985-06-14",0.1227,0.1227,0.1142,0.1185,97200.0],["1985-06-17",0.1185,0.1185,0.1142,0.1142,246038.0],["1985-06-18",0.1142,0.1185,0.1142,0.1185,522450.0],["1985-06-19",0.1142,0.1142,0.1142,0.1142,13669.0],["1985-06-20",0.1142,0.1185,0.1142,0.1185,157950.0],["1985-06-21",0.1185,0.1227,0.1185,0.1227,89606.0],["1985-06-24",0.1227,0.1227,0.1142,0.1142,692550.0],["1985-06-25",0.1142,0.1142,0.1142,0.1142,208069.0],["1985-06-26",0.1142,0.1185,0.1142,0.1185,16706.0],["1985-06-27",0.1185,0.1185,0.1142,0.1185,264263.0],["1985-06-28",0.1185,0.1227,0.1185,0.1185,77456.0],["1985-07-01",0.1185,0.1227,0.1185,0.1227,469294.0],["1985-07-02",0.1227,0.1227,0.1185,0.1185,71381.0],["1985-07-03",0.1185,0.1227,0.1185,0.1185,60750.0],["1985-07-05",0.1185,0.1185,0.1185,0.1185,3038.0],["1985-07-08",0.1185,0.1227,0.1185,0.1185,164025.0],["1985-07-09",0.1185,0.1227,0.1185,0.1185,142763.0],["1985-07-10",0.1185,0.1227,0.1185,0.1227,180731.0],["1985-07-11",0.1227,0.1312,0.1185,0.1185,261225.0],["1985-07-12",0.1185,0.1227,0.1185,0.1185,633319.0],["1985-07-15",0.1185,0.1227,0.1185,0.1185,791269.0],["1985-07-16",0.1227,0.1396,0.1227,0.1354,215663.0],["1985-07-17",0.1354,0.1354,0.1312,0.1354,747225.0],["1985-07-18",0.1354,0.1354,0.1354,0.1354,369056.0],["1985-07-19",0.1354,0.1396,0.1354,0.1396,233888.0],["1985-07-22",0.1396,0.1481,0.1396,0.1481,862650.0],["1985-07-23",0.1481,0.1523,0.1481,0.1523,1181588.0],["1985-07-24",0.1523,0.1523,0.1481,0.1523,331088.0],["1985-07-25",0.1481,0.1481,0.1438,0.1481,217181.0],["1985-07-26",0.1481,0.1481,0.1396,0.1438,247556.0],["1985-07-29",0.1438,0.1481,0.1396,0.1438,206550.0],["1985-07-30",0.1438,0.1438,0.1396,0.1438,246038.0],["1985-07-31",0.1438,0.1438,0.1396,0.1438,414619.0],["1985-08-01",0.1438,0.1481,0.1438,0.1438,244519.0],["1985-08-02",0.1438,0.1481,0.1396,0.1438,165544.0],["1985-08-05",0.1438,0.1481,0.1438,0.1438,156431.0],["1985-08-06",0.1438,0.1481,0.1396,0.1438,104794.0],["1985-08-07",0.1438,0.1438,0.1396,0.1438,18225.0],["1985-08-08",0.1438,0.1438,0.1396,0.1396,325013.0],["1985-08-09",0.1396,0.1438,0.1396,0.1396,63788.0],["1985-08-12",0.1438,0.1481,0.1438,0.1438,44044.0],["1985-08-13",0.1438,0.1481,0.1438,0.1481,214144.0],["1985-08-14",0.1481,0.1481,0.1438,0.1481,226294.0],["1985-08-15",0.1481,0.1523,0.1438,0.1523,48600.0],["1985-08-16",0.1523,0.1523,0.1481,0.1523,290081.0],["1985-08-19",0.1523,0.1523,0.1438,0.1481,375131.0],["1985-08-20",0.1481,0.1481,0.1438,0.1481,22781.0],["1985-08-21",0.1438,0.1438,0.1438,0.1438,185288.0],["1985-08-22",0.1438,0.1438,0.1438,0.1438,48600.0],["1985-08-23",0.1438,0.1481,0.1438,0.1481,206550.0],["1985-08-26",0.1481,0.1481,0.1396,0.1396,138206.0],["1985-08-27",0.1396,0.1396,0.1396,0.1396,37969.0],["1985-08-28",0.1396,0.1438,0.1354,0.1354,72900.0],["1985-08-29",0.1396,0.1438,0.1396,0.1396,25819.0],["1985-08-30",0.1396,0.1438,0.1354,0.1438,16706.0],["1985-09-03",0.1396,0.1396,0.1396,0.1396,4556.0],["1985-09-04",0.1396,0.1438,0.1354,0.1354,229331.0],["1985-09-05",0.1354,0.1354,0.1312,0.1312,100238.0],["1985-09-06",0.1312,0.1354,0.1269,0.1354,28856.0],["1985-09-09",0.1354,0.1354,0.1312,0.1312,47081.0],["1985-09-10",0.1312,0.1312,0.1312,0.1312,80494.0],["1985-09-11",0.1312,0.1312,0.1269,0.1269,27338.0],["1985-09-12",0.1269,0.1312,0.1269,0.1312,19744.0],["1985-09-13",0.1269,0.1269,0.1269,0.1269,25819.0],["1985-09-16",0.1269,0.1269,0.1269,0.1269,4556.0],["1985-09-17",0.1269,0.1269,0.1269,0.1269,31894.0],["1985-09-18",0.1269,0.1269,0.1227,0.1227,194400.0],["1985-09-19",0.1227,0.1269,0.1185,0.1185,271856.0],["1985-09-20",0.1185,0.1227,0.1185,0.1185,9113.0],["1985-09-23",0.1227,0.1312,0.1227,0.1269,27338.0],["1985-09-24",0.1269,0.1269,0.1227,0.1227,51638.0],["1985-09-25",0.1227,0.1227,0.1227,0.1227,3038.0],["1985-09-26",0.1227,0.1269,0.1185,0.1269,92644.0],["1985-09-30",0.1227,0.1227,0.1227,0.1227,7594.0],["1985-10-01",0.1227,0.1227,0.1227,0.1227,3038.0],["1985-10-02",0.1227,0.1269,0.1227,0.1227,57713.0],["1985-10-03",0.1227,0.1312,0.1227,0.1269,10631.0],["1985-10-04",0.1269,0.1269,0.1227,0.1227,249075.0],["1985-10-07",0.1227,0.1227,0.1227,0.1227,60750.0],["1985-10-08",0.1227,0.1269,0.1227,0.1227,116944.0],["1985-10-09",0.1227,0.1269,0.1227,0.1269,24300.0],["1985-10-10",0.1269,0.1354,0.1227,0.1354,596869.0],["1985-10-11",0.1354,0.1354,0.1312,0.1354,185288.0],["1985-10-14",0.1354,0.1354,0.1312,0.1312,54675.0],["1985-10-15",0.1312,0.1354,0.1312,0.1312,37969.0],["1985-10-16",0.1312,0.1354,0.1312,0.1354,15188.0],["1985-10-17",0.1312,0.1312,0.1312,0.1312,62269.0],["1985-10-18",0.1312,0.1354,0.1312,0.1312,12150.0],["1985-10-21",0.1312,0.1312,0.1227,0.1227,174656.0],["1985-10-22",0.1227,0.1227,0.1227,0.1227,10631.0],["1985-10-23",0.1227,0.1312,0.1227,0.1269,36450.0],["1985-10-24",0.1269,0.1312,0.1269,0.1312,9113.0],["1985-10-25",0.1312,0.1312,0.1269,0.1312,112388.0],["1985-10-28",0.1312,0.1312,0.1269,0.1312,39488.0],["1985-10-29",0.1269,0.1269,0.1269,0.1269,57713.0],["1985-10-30",0.1269,0.1312,0.1269,0.1312,39488.0],["1985-10-31",0.1312,0.1312,0.1269,0.1269,7594.0],["1985-11-01",0.1269,0.1312,0.1269,0.1312,101756.0],["1985-11-04",0.1312,0.1312,0.1269,0.1269,22781.0],["1985-11-05",0.1269,0.1312,0.1269,0.1269,36450.0],["1985-11-06",0.1269,0.1312,0.1269,0.1312,115425.0],["1985-11-07",0.1312,0.1312,0.1269,0.1269,56194.0],["1985-11-08",0.1269,0.1312,0.1227,0.1312,171619.0],["1985-11-11",0.1269,0.1269,0.1227,0.1227,215663.0],["1985-11-12",0.1227,0.1312,0.1227,0.1269,136688.0],["1985-11-13",0.1269,0.1312,0.1269,0.1269,104794.0],["1985-11-14",0.1269,0.1269,0.1269,0.1269,7594.0],["1985-11-15",0.1269,0.1269,0.1269,0.1269,15188.0],["1985-11-18",0.1269,0.1269,0.1269,0.1269,16706.0],["1985-11-19",0.1269,0.1312,0.1227,0.1227,233888.0],["1985-11-20",0.1227,0.1269,0.1227,0.1227,97200.0],["1985-11-21",0.1227,0.1269,0.1227,0.1227,77456.0],["1985-11-22",0.1227,0.1269,0.1227,0.1227,195919.0],["1985-11-25",0.1227,0.1227,0.1185,0.1185,44044.0],["1985-11-26",0.1185,0.1185,0.1185,0.1185,13669.0],["1985-11-27",0.1185,0.1227,0.1185,0.1185,116944.0],["1985-11-29",0.1185,0.1227,0.1185,0.1185,381206.0],["1985-12-02",0.1185,0.1227,0.1185,0.1185,167063.0],["1985-12-03",0.1185,0.1185,0.1185,0.1185,12150.0],["1985-12-04",0.1185,0.1185,0.1142,0.1142,224775.0],["1985-12-05",0.1142,0.1269,0.1142,0.1269,410063.0],["1985-12-06",0.1269,0.1269,0.1185,0.1185,71381.0],["1985-12-09",0.1185,0.1269,0.1185,0.1185,130613.0],["1985-12-10",0.1185,0.1227,0.1142,0.1142,119981.0],["1985-12-11",0.1142,0.1142,0.11,0.11,101756.0],["1985-12-12",0.11,0.1269,0.11,0.1185,381206.0],["1985-12-13",0.1185,0.1227,0.11,0.1227,150356.0],["1985-12-16",0.1227,0.1227,0.11,0.1142,51638.0],["1985-12-17",0.1142,0.1227,0.11,0.1142,173138.0],["1985-12-18",0.1142,0.1142,0.1142,0.1142,27338.0],["1985-12-19",0.1142,0.1185,0.11,0.11,362981.0],["1985-12-20",0.11,0.11,0.11,0.11,48600.0],["1985-12-23",0.11,0.1185,0.11,0.1185,113906.0],["1985-12-24",0.1185,0.1185,0.11,0.1185,227813.0],["1985-12-26",0.1185,0.1185,0.1142,0.1142,27338.0],["1985-12-27",0.1142,0.1142,0.1142,0.1142,16706.0],["1985-12-30",0.1142,0.1185,0.1142,0.1142,92644.0],["1985-12-31",0.1142,0.1185,0.11,0.1185,121500.0],["1986-01-02",0.1185,0.1185,0.1142,0.1142,145800.0],["1986-01-03",0.1142,0.1142,0.1142,0.1142,10631.0],["1986-01-06",0.1142,0.1185,0.11,0.1142,9113.0],["1986-01-07",0.1142,0.1185,0.11,0.1185,212625.0],["1986-01-08",0.1185,0.1185,0.1142,0.1185,224775.0],["1986-01-09",0.1185,0.1185,0.11,0.1142,657619.0],["1986-01-10",0.1142,0.1185,0.11,0.11,212625.0],["1986-01-13",0.11,0.1142,0.11,0.1142,156431.0],["1986-01-14",0.1142,0.1185,0.1142,0.1142,185288.0],["1986-01-15",0.1142,0.1227,0.1142,0.1142,154913.0],["1986-01-16",0.1142,0.1185,0.1142,0.1185,18225.0],["1986-01-17",0.1185,0.1185,0.1142,0.1142,159469.0],["1986-01-20",0.1142,0.1142,0.1142,0.1142,9113.0],["1986-01-21",0.1142,0.1185,0.1142,0.1142,123019.0],["1986-01-22",0.1142,0.1142,0.1058,0.1058,602944.0],["1986-01-23",0.1058,0.1058,0.1015,0.1015,443475.0],["1986-01-24",0.1015,0.1015,0.1015,0.1015,98719.0],["1986-01-27",0.1015,0.1058,0.1015,0.1015,62269.0],["1986-01-28",0.1015,0.1015,0.1015,0.1015,103275.0],["1986-01-29",0.1015,0.1058,0.1015,0.1015,68344.0],["1986-01-30",0.1015,0.11,0.1015,0.1058,198956.0],["1986-01-31",0.1058,0.1142,0.1058,0.1142,28856.0],["1986-02-03",0.11,0.11,0.1058,0.11,72900.0],["1986-02-04",0.11,0.11,0.1058,0.11,18225.0],["1986-02-05",0.1058,0.1058,0.1015,0.1015,94163.0],["1986-02-06",0.1015,0.1058,0.1015,0.1015,314381.0],["1986-02-07",0.1015,0.1058,0.1015,0.1058,267300.0],["1986-02-10",0.1058,0.11,0.1015,0.11,362981.0],["1986-02-11",0.1058,0.1058,0.1015,0.1058,101756.0],["1986-02-12",0.1058,0.1058,0.1058,0.1058,44044.0],["1986-02-13",0.1058,0.11,0.1058,0.11,45563.0],["1986-02-14",0.11,0.11,0.1058,0.1058,57713.0],["1986-02-18",0.1058,0.1058,0.1015,0.1058,217181.0],["1986-02-19",0.1058,0.1058,0.1015,0.1015,148838.0],["1986-02-20",0.1015,0.1058,0.1015,0.1015,119981.0],["1986-02-21",0.1015,0.1058,0.0973,0.1058,411581.0],["1986-02-24",0.1058,0.1058,0.0973,0.1015,57713.0],["1986-02-25",0.0973,0.0973,0.0973,0.0973,22781.0],["1986-02-26",0.0973,0.11,0.0973,0.1015,366019.0],["1986-02-27",0.1015,0.1058,0.1015,0.1015,13669.0],["1986-02-28",0.1015,0.11,0.1015,0.11,106313.0],["1986-03-03",0.1058,0.1058,0.1015,0.1015,127575.0],["1986-03-04",0.1015,0.1015,0.1015,0.1015,47081.0],["1986-03-05",0.1015,0.1015,0.1015,0.1015,91125.0],["1986-03-06",0.1015,0.1015,0.1015,0.1015,53156.0],["1986-03-07",0.1015,0.1015,0.0973,0.1015,24300.0],["1986-03-10",0.1015,0.1015,0.0973,0.1015,563456.0],["1986-03-11",0.1015,0.11,0.1015,0.11,62269.0],["1986-03-12",0.11,0.11,0.1015,0.1058,385763.0],["1986-03-13",0.1058,0.1058,0.1058,0.1058,21263.0],["1986-03-14",0.1058,0.11,0.1058,0.1058,82013.0],["1986-03-17",0.1058,0.11,0.1058,0.11,399431.0],["1986-03-18",0.11,0.11,0.1058,0.11,119981.0],["1986-03-19",0.11,0.11,0.1058,0.1058,291600.0],["1986-03-20",0.1058,0.11,0.1058,0.1058,381206.0],["1986-03-21",0.1058,0.1142,0.1058,0.11,37969.0],["1986-03-24",0.11,0.1185,0.11,0.1185,83531.0],["1986-03-25",0.1185,0.1185,0.1142,0.1185,15188.0],["1986-03-26",0.1185,0.1227,0.1142,0.1142,65306.0],["1986-03-27",0.1142,0.1142,0.11,0.1142,133650.0],["1986-03-31",0.1142,0.1185,0.11,0.1142,42525.0],["1986-04-01",0.1142,0.1142,0.1142,0.1142,130613.0],["1986-04-02",0.1142,0.1142,0.1142,0.1142,16706.0],["1986-04-03",0.1142,0.1185,0.1142,0.1185,18225.0],["1986-04-04",0.1185,0.1185,0.1142,0.1142,126056.0],["1986-04-07",0.1142,0.1142,0.1142,0.1142,24300.0],["1986-04-08",0.1142,0.1185,0.1142,0.1185,24300.0],["1986-04-09",0.1185,0.1185,0.1142,0.1185,24300.0],["1986-04-10",0.1185,0.1185,0.1142,0.1142,36450.0],["1986-04-11",0.1142,0.1142,0.1142,0.1142,4556.0],["1986-04-14",0.1142,0.1142,0.1058,0.1058,103275.0],["1986-04-15",0.1058,0.1142,0.1058,0.1142,31894.0],["1986-04-16",0.11,0.11,0.1058,0.11,34931.0],["1986-04-17",0.11,0.11,0.1015,0.1058,104794.0],["1986-04-18",0.1058,0.1058,0.1058,0.1058,16706.0],["1986-04-21",0.1058,0.1058,0.1015,0.1015,100238.0],["1986-04-22",0.1015,0.11,0.1015,0.1015,151875.0],["1986-04-23",0.1015,0.1058,0.1015,0.1015,171619.0],["1986-04-24",0.1015,0.11,0.1015,0.1015,168581.0],["1986-04-25",0.1015,0.1015,0.1015,0.1015,320456.0],["1986-04-28",0.1015,0.1015,0.1015,0.1015,12150.0],["1986-04-29",0.1015,0.1015,0.1015,0.1015,44044.0],["1986-04-30",0.1015,0.11,0.1015,0.1058,326531.0],["1986-05-01",0.1015,0.1015,0.1015,0.1015,47081.0],["1986-05-02",0.1015,0.1015,0.1015,0.1015,3038.0],["1986-05-05",0.1015,0.1015,0.0973,0.1015,112388.0],["1986-05-06",0.1015,0.1015,0.1015,0.1015,124538.0],["1986-05-07",0.1015,0.1015,0.1015,0.1015,63788.0],["1986-05-08",0.1015,0.1058,0.1015,0.1058,18225.0],["1986-05-09",0.1015,0.1015,0.1015,0.1015,24300.0],["1986-05-12",0.1015,0.1058,0.1015,0.1058,1076794.0],["1986-05-13",0.1058,0.1058,0.1015,0.1015,21263.0],["1986-05-14",0.1015,0.1058,0.1015,0.1058,25819.0],["1986-05-15",0.1058,0.11,0.1058,0.1058,19744.0],["1986-05-16",0.1058,0.1058,0.1015,0.1015,129094.0],["1986-05-19",0.1015,0.1015,0.1015,0.1015,3038.0],["1986-05-20",0.1015,0.1015,0.1015,0.1015,4556.0],["1986-05-21",0.1015,0.1058,0.1015,0.1015,10631.0],["1986-05-22",0.1015,0.1015,0.1015,0.1015,288563.0],["1986-05-23",0.1015,0.1015,0.1015,0.1015,16706.0],["1986-05-27",0.1015,0.1058,0.1015,0.1015,132131.0],["1986-05-28",0.1015,0.1058,0.0973,0.1058,124538.0],["1986-05-29",0.1058,0.1058,0.1015,0.1058,56194.0],["1986-05-30",0.1058,0.1058,0.1015,0.1015,48600.0],["1986-06-02",0.1015,0.1058,0.0973,0.1015,80494.0],["1986-06-03",0.1015,0.1015,0.1015,0.1015,15188.0],["1986-06-04",0.1015,0.1058,0.1015,0.1058,7594.0],["1986-06-05",0.1058,0.1058,0.1015,0.1015,121500.0],["1986-06-06",0.1015,0.1015,0.1015,0.1015,19744.0],["1986-06-09",0.1015,0.1142,0.1015,0.1142,145800.0],["1986-06-10",0.11,0.11,0.1058,0.1058,80494.0],["1986-06-11",0.1058,0.11,0.1015,0.1058,95681.0],["1986-06-12",0.1058,0.11,0.1058,0.11,37969.0],["1986-06-13",0.11,0.11,0.1058,0.1058,47081.0],["1986-06-16",0.1058,0.1058,0.1058,0.1058,63788.0],["1986-06-17",0.1015,0.1015,0.1015,0.1015,72900.0],["1986-06-18",0.1015,0.1058,0.1015,0.1015,36450.0],["1986-06-19",0.1015,0.1058,0.1015,0.1015,126056.0],["1986-06-20",0.1015,0.1015,0.1015,0.1015,0.0],["1986-06-23",0.1015,0.1015,0.1015,0.1015,66825.0],["1986-06-24",0.1015,0.1058,0.1015,0.1015,9113.0],["1986-06-25",0.1015,0.1015,0.1015,0.1015,44044.0],["1986-06-26",0.1015,0.1015,0.1015,0.1015,80494.0],["1986-06-27",0.1015,0.1015,0.1015,0.1015,16706.0],["1986-06-30",0.1015,0.1142,0.1015,0.1015,103275.0],["1986-07-01",0.1015,0.1058,0.1015,0.1058,104794.0],["1986-07-02",0.1058,0.1058,0.1058,0.1058,188325.0],["1986-07-03",0.1058,0.1058,0.1015,0.1058,89606.0],["1986-07-07",0.1015,0.1015,0.1015,0.1015,68344.0],["1986-07-08",0.1015,0.1015,0.1015,0.1015,15188.0],["1986-07-09",0.1015,0.1058,0.1015,0.1015,18225.0],["1986-07-10",0.1015,0.1015,0.1015,0.1015,18225.0],["1986-07-11",0.1015,0.1015,0.1015,0.1015,12150.0],["1986-07-14",0.1015,0.1015,0.1015,0.1015,57713.0],["1986-07-15",0.0973,0.0973,0.0888,0.0973,823163.0],["1986-07-16",0.0931,0.0931,0.0888,0.0888,83531.0],["1986-07-17",0.0888,0.0931,0.0888,0.0931,39488.0],["1986-07-18",0.0888,0.0888,0.0888,0.0888,60750.0],["1986-07-21",0.0888,0.0888,0.0888,0.0888,0.0],["1986-07-22",0.0888,0.0931,0.0888,0.0931,3038.0],["1986-07-23",0.0931,0.0973,0.0931,0.0973,115425.0],["1986-07-24",0.0973,0.0973,0.0931,0.0931,224775.0],["1986-07-25",0.0931,0.0973,0.0931,0.0973,19744.0],["1986-07-28",0.0973,0.0973,0.0931,0.0931,65306.0],["1986-07-29",0.0888,0.0888,0.0888,0.0888,212625.0],["1986-07-30",0.0888,0.0888,0.0888,0.0888,45563.0],["1986-07-31",0.0888,0.0888,0.0762,0.0846,121500.0],["1986-08-01",0.0846,0.0846,0.0804,0.0846,18225.0],["1986-08-04",0.0846,0.0846,0.0804,0.0804,34931.0],["1986-08-05",0.0846,0.0888,0.0846,0.0846,30375.0],["1986-08-06",0.0846,0.0846,0.0719,0.0762,513338.0],["1986-08-07",0.0762,0.0762,0.0719,0.0762,71381.0],["1986-08-08",0.0762,0.0804,0.0762,0.0804,164025.0],["1986-08-11",0.0804,0.0804,0.0762,0.0804,36450.0],["1986-08-12",0.0804,0.0804,0.0804,0.0804,150356.0],["1986-08-13",0.0804,0.0804,0.0804,0.0804,0.0],["1986-08-14",0.0804,0.0846,0.0804,0.0846,54675.0],["1986-08-15",0.0804,0.0804,0.0762,0.0804,101756.0],["1986-08-18",0.0804,0.0846,0.0804,0.0804,80494.0],["1986-08-19",0.0804,0.0846,0.0762,0.0762,48600.0],["1986-08-20",0.0762,0.0804,0.0762,0.0762,195919.0],["1986-08-21",0.0762,0.0804,0.0762,0.0804,124538.0],["1986-08-22",0.0804,0.0804,0.0804,0.0804,75938.0],["1986-08-25",0.0762,0.0762,0.0762,0.0762,135169.0],["1986-08-26",0.0762,0.0762,0.0719,0.0719,60750.0],["1986-08-27",0.0719,0.0762,0.0635,0.0677,393356.0],["1986-08-28",0.0677,0.0677,0.0635,0.0635,154913.0],["1986-08-29",0.0635,0.0677,0.0635,0.0677,71381.0],["1986-09-02",0.0677,0.0677,0.0635,0.0677,1307644.0],["1986-09-03",0.0677,0.0719,0.0677,0.0719,36450.0],["1986-09-04",0.0719,0.0719,0.0677,0.0719,233888.0],["1986-09-05",0.0719,0.0762,0.0719,0.0762,82013.0],["1986-09-08",0.0762,0.0804,0.0762,0.0804,18225.0],["1986-09-09",0.0804,0.0804,0.0762,0.0762,7594.0],["1986-09-10",0.0762,0.0762,0.0719,0.0719,116944.0],["1986-09-11",0.0719,0.0762,0.0719,0.0719,127575.0],["1986-09-12",0.0719,0.0719,0.0719,0.0719,3038.0],["1986-09-15",0.0719,0.0719,0.0719,0.0719,455625.0],["1986-09-16",0.0719,0.0719,0.0719,0.0719,3038.0],["1986-09-17",0.0719,0.0719,0.0719,0.0719,3038.0],["1986-09-18",0.0719,0.0719,0.0677,0.0719,45563.0],["1986-09-19",0.0677,0.0677,0.0677,0.0677,13669.0],["1986-09-22",0.0677,0.0719,0.0677,0.0677,101756.0],["1986-09-23",0.0719,0.0719,0.0719,0.0719,1519.0],["1986-09-24",0.0719,0.0762,0.0677,0.0677,33413.0],["1986-09-25",0.0677,0.0677,0.0677,0.0677,127575.0],["1986-09-26",0.0677,0.0719,0.0677,0.0719,110869.0],["1986-09-29",0.0719,0.0719,0.0719,0.0719,4556.0],["1986-09-30",0.0719,0.0719,0.0719,0.0719,0.0],["1986-10-01",0.0677,0.0677,0.0677,0.0677,94163.0],["1986-10-02",0.0635,0.0635,0.0635,0.0635,48600.0],["1986-10-03",0.0635,0.0677,0.0635,0.0677,136688.0],["1986-10-06",0.0677,0.0719,0.0635,0.0719,50119.0],["1986-10-07",0.0677,0.0677,0.0677,0.0677,42525.0],["1986-10-08",0.0677,0.0677,0.0677,0.0677,107831.0],["1986-10-09",0.0677,0.0762,0.0635,0.0762,195919.0],["1986-10-10",0.0762,0.0762,0.0677,0.0719,66825.0],["1986-10-13",0.0719,0.0719,0.0635,0.0719,41006.0],["1986-10-14",0.0677,0.0677,0.0677,0.0677,33413.0],["1986-10-15",0.0677,0.0677,0.0677,0.0677,182250.0],["1986-10-16",0.0677,0.0677,0.0677,0.0677,107831.0],["1986-10-17",0.0677,0.0677,0.0677,0.0677,10631.0],["1986-10-20",0.0677,0.0677,0.0635,0.0635,19744.0],["1986-10-21",0.0635,0.0635,0.0635,0.0635,10631.0],["1986-10-22",0.0635,0.0719,0.0635,0.0719,36450.0],["1986-10-23",0.0719,0.0719,0.0719,0.0719,0.0],["1986-10-24",0.0677,0.0677,0.0677,0.0677,157950.0],["1986-10-27",0.0677,0.0677,0.0635,0.0677,432844.0],["1986-10-28",0.0635,0.0635,0.0592,0.0635,171619.0],["1986-10-29",0.0635,0.0635,0.0592,0.0635,145800.0],["1986-10-30",0.0635,0.0677,0.0635,0.0677,85050.0],["1986-10-31",0.0677,0.0677,0.0677,0.0677,101756.0],["1986-11-03",0.0677,0.0677,0.0635,0.0677,127575.0],["1986-11-04",0.0677,0.0677,0.0677,0.0677,0.0],["1986-11-05",0.0677,0.0719,0.0635,0.0719,1416994.0],["1986-11-06",0.0719,0.0804,0.0719,0.0762,886950.0],["1986-11-07",0.0804,0.0804,0.0804,0.0804,147319.0],["1986-11-10",0.0804,0.0804,0.0762,0.0762,18225.0],["1986-11-11",0.0762,0.0804,0.0719,0.0804,343238.0],["1986-11-12",0.0804,0.0804,0.0762,0.0804,276413.0],["1986-11-13",0.0804,0.0804,0.0804,0.0804,349313.0],["1986-11-14",0.0804,0.0846,0.0762,0.0846,438919.0],["1986-11-17",0.0846,0.0846,0.0804,0.0846,407025.0],["1986-11-18",0.0846,0.0888,0.0804,0.0846,223256.0],["1986-11-19",0.0846,0.0846,0.0804,0.0804,253631.0],["1986-11-20",0.0804,0.0804,0.0804,0.0804,19744.0],["1986-11-21",0.0804,0.0846,0.0804,0.0804,116944.0],["1986-11-24",0.0804,0.0888,0.0804,0.0888,80494.0],["1986-11-25",0.0846,0.0846,0.0846,0.0846,188325.0],["1986-11-26",0.0846,0.0846,0.0846,0.0846,930994.0],["1986-11-28",0.0846,0.0888,0.0804,0.0846,80494.0],["1986-12-01",0.0846,0.0846,0.0804,0.0846,132131.0],["1986-12-02",0.0846,0.0846,0.0804,0.0846,243000.0],["1986-12-03",0.0846,0.0846,0.0804,0.0804,253631.0],["1986-12-04",0.0804,0.0846,0.0762,0.0804,194400.0],["1986-12-05",0.0804,0.0846,0.0762,0.0846,185288.0],["1986-12-08",0.0804,0.0804,0.0762,0.0804,325013.0],["1986-12-09",0.0804,0.0804,0.0762,0.0762,6276994.0],["1986-12-10",0.0762,0.0762,0.0762,0.0762,24300.0],["1986-12-11",0.0804,0.0804,0.0804,0.0804,331088.0],["1986-12-12",0.0804,0.0888,0.0804,0.0888,861131.0],["1986-12-15",0.0846,0.0846,0.0804,0.0804,170100.0],["1986-12-16",0.0804,0.0846,0.0762,0.0762,577125.0],["1986-12-17",0.0762,0.0762,0.0719,0.0719,109350.0],["1986-12-18",0.0719,0.0762,0.0719,0.0719,271856.0],["1986-12-19",0.0719,0.0762,0.0677,0.0719,94163.0],["1986-12-22",0.0719,0.0762,0.0719,0.0762,51638.0],["1986-12-23",0.0762,0.0804,0.0719,0.0804,315900.0],["1986-12-24",0.0804,0.0846,0.0762,0.0804,53156.0],["1986-12-26",0.0804,0.0804,0.0804,0.0804,0.0],["1986-12-29",0.0804,0.0846,0.0804,0.0804,50119.0],["1986-12-30",0.0804,0.0804,0.0804,0.0804,28856.0],["1986-12-31",0.0804,0.0846,0.0762,0.0804,264263.0],["1987-01-02",0.0846,0.0846,0.0846,0.0846,54675.0],["1987-01-05",0.0846,0.0888,0.0846,0.0888,279450.0],["1987-01-06",0.0888,0.0973,0.0888,0.0931,393356.0],["1987-01-07",0.0931,0.1015,0.0931,0.1015,833794.0],["1987-01-08",0.1015,0.1058,0.1015,0.1015,548269.0],["1987-01-09",0.1015,0.1058,0.1015,0.1058,551306.0],["1987-01-12",0.1058,0.1142,0.1015,0.1142,675844.0],["1987-01-13",0.1142,0.1185,0.1142,0.1142,1222594.0],["1987-01-14",0.1142,0.1142,0.11,0.1142,110869.0],["1987-01-15",0.1142,0.1142,0.1142,0.1142,6075.0],["1987-01-16",0.1142,0.1185,0.1058,0.1058,643950.0],["1987-01-19",0.1058,0.11,0.1058,0.11,403988.0],["1987-01-20",0.11,0.1142,0.11,0.1142,312863.0],["1987-01-21",0.1142,0.1142,0.11,0.1142,56194.0],["1987-01-22",0.1142,0.1142,0.11,0.1142,1175513.0],["1987-01-23",0.1142,0.1142,0.11,0.11,326531.0],["1987-01-26",0.11,0.1142,0.11,0.11,121500.0],["1987-01-27",0.11,0.11,0.11,0.11,68344.0],["1987-01-28",0.11,0.1142,0.11,0.1142,320456.0],["1987-01-29",0.1142,0.1185,0.1142,0.1142,883913.0],["1987-01-30",0.1142,0.1185,0.1142,0.1185,92644.0],["1987-02-02",0.1185,0.1185,0.1142,0.1142,69863.0],["1987-02-03",0.1185,0.1312,0.1185,0.1269,2392031.0],["1987-02-04",0.1269,0.1312,0.1227,0.1269,375131.0],["1987-02-05",0.1269,0.1312,0.1227,0.1269,1284863.0],["1987-02-06",0.1269,0.1312,0.1269,0.1269,958331.0],["1987-02-09",0.1354,0.1438,0.1354,0.1438,3007125.0],["1987-02-10",0.1438,0.1481,0.1396,0.1438,1026675.0],["1987-02-11",0.1438,0.1438,0.1396,0.1396,625725.0],["1987-02-12",0.1396,0.1438,0.1354,0.1396,1000856.0],["1987-02-13",0.1396,0.1396,0.1354,0.1396,194400.0],["1987-02-17",0.1396,0.1438,0.1354,0.1396,613575.0],["1987-02-18",0.1396,0.1438,0.1354,0.1396,264263.0],["1987-02-19",0.1354,0.1354,0.1354,0.1354,700144.0],["1987-02-20",0.1354,0.1396,0.1312,0.1312,334125.0],["1987-02-23",0.1312,0.1354,0.1269,0.1269,1297013.0],["1987-02-24",0.1269,0.1269,0.1227,0.1227,164025.0],["1987-02-25",0.1227,0.1269,0.1227,0.1269,109350.0],["1987-02-26",0.1269,0.1269,0.1227,0.1227,160988.0],["1987-02-27",0.1227,0.1269,0.1227,0.1227,118463.0],["1987-03-02",0.1227,0.1269,0.1227,0.1227,217181.0],["1987-03-03",0.1227,0.1227,0.1185,0.1227,492075.0],["1987-03-04",0.1227,0.1269,0.1227,0.1269,78975.0],["1987-03-05",0.1269,0.1269,0.1227,0.1269,50119.0],["1987-03-06",0.1269,0.1269,0.1227,0.1269,375131.0],["1987-03-09",0.1269,0.1269,0.1269,0.1269,1646325.0],["1987-03-10",0.1269,0.1354,0.1269,0.1354,1224113.0],["1987-03-11",0.1354,0.1396,0.1354,0.1354,823163.0],["1987-03-12",0.1354,0.1396,0.1354,0.1354,86569.0],["1987-03-13",0.1354,0.1396,0.1354,0.1396,124538.0],["1987-03-16",0.1396,0.1396,0.1312,0.1354,646988.0],["1987-03-17",0.1354,0.1396,0.1354,0.1396,1596206.0],["1987-03-18",0.1396,0.1438,0.1396,0.1438,713813.0],["1987-03-19",0.1438,0.1438,0.1396,0.1438,209588.0],["1987-03-20",0.1438,0.1481,0.1438,0.1438,378169.0],["1987-03-23",0.1438,0.1481,0.1438,0.1438,235406.0],["1987-03-24",0.1438,0.1481,0.1438,0.1481,135169.0],["1987-03-25",0.1481,0.1481,0.1438,0.1481,94163.0],["1987-03-26",0.1523,0.1608,0.1523,0.1608,612056.0],["1987-03-27",0.1608,0.165,0.1608,0.1608,353869.0],["1987-03-30",0.1608,0.165,0.1565,0.1608,106313.0],["1987-03-31",0.1608,0.165,0.1565,0.165,302231.0],["1987-04-01",0.165,0.1819,0.1608,0.1819,574088.0],["1987-04-02",0.1862,0.1988,0.1862,0.1988,777600.0],["1987-04-03",0.1988,0.2073,0.1904,0.2031,766969.0],["1987-04-06",0.2031,0.2031,0.1946,0.1946,508781.0],["1987-04-07",0.1946,0.1988,0.1862,0.1904,817088.0],["1987-04-08",0.1904,0.1988,0.1904,0.1904,305269.0],["1987-04-09",0.1904,0.1946,0.1862,0.1904,186806.0],["1987-04-10",0.1862,0.1862,0.165,0.1692,967444.0],["1987-04-13",0.1692,0.1692,0.1523,0.1523,241481.0],["1987-04-14",0.1523,0.1608,0.1481,0.1523,279450.0],["1987-04-15",0.1565,0.165,0.1565,0.165,206550.0],["1987-04-16",0.165,0.1735,0.1608,0.165,138206.0],["1987-04-20",0.165,0.1692,0.1608,0.1608,24300.0],["1987-04-21",0.1608,0.165,0.1608,0.165,325013.0],["1987-04-22",0.165,0.165,0.1608,0.1608,88088.0],["1987-04-23",0.1608,0.165,0.1565,0.1608,197438.0],["1987-04-24",0.1608,0.1608,0.1565,0.1608,100238.0],["1987-04-27",0.1608,0.1608,0.1523,0.1608,123019.0],["1987-04-28",0.1608,0.165,0.1565,0.165,72900.0],["1987-04-29",0.165,0.165,0.1608,0.1608,27338.0],["1987-04-30",0.165,0.165,0.165,0.165,115425.0],["1987-05-01",0.165,0.1735,0.165,0.1735,270338.0],["1987-05-04",0.1692,0.1692,0.165,0.165,106313.0],["1987-05-05",0.165,0.165,0.1565,0.1565,563456.0],["1987-05-06",0.1565,0.1565,0.1481,0.1481,1849838.0],["1987-05-07",0.1523,0.1777,0.1523,0.1735,929475.0],["1987-05-08",0.1735,0.1777,0.165,0.1692,489038.0],["1987-05-11",0.1692,0.1735,0.165,0.1692,666731.0],["1987-05-12",0.1692,0.1735,0.165,0.1735,92644.0],["1987-05-13",0.1735,0.1777,0.1692,0.1735,356906.0],["1987-05-14",0.1735,0.1735,0.1692,0.1735,34931.0],["1987-05-15",0.1735,0.1819,0.1735,0.1777,586238.0],["1987-05-18",0.1777,0.1777,0.1692,0.1735,350831.0],["1987-05-19",0.1735,0.1735,0.1735,0.1735,235406.0],["1987-05-20",0.1735,0.1777,0.1692,0.1777,557381.0],["1987-05-21",0.1777,0.1862,0.1735,0.1819,284006.0],["1987-05-22",0.1819,0.1819,0.1692,0.1735,100238.0],["1987-05-26",0.1735,0.1777,0.1735,0.1735,56194.0],["1987-05-27",0.1735,0.1777,0.1735,0.1735,80494.0],["1987-05-28",0.1735,0.1735,0.1692,0.1692,44044.0],["1987-05-29",0.1735,0.1735,0.1735,0.1735,405506.0],["1987-06-01",0.1735,0.1777,0.1735,0.1735,441956.0],["1987-06-02",0.1735,0.1777,0.1735,0.1735,45563.0],["1987-06-03",0.1735,0.1735,0.1692,0.1692,160988.0],["1987-06-04",0.1692,0.1735,0.1608,0.1692,164025.0],["1987-06-05",0.1692,0.1692,0.1692,0.1692,15188.0],["1987-06-08",0.1692,0.1692,0.165,0.165,116944.0],["1987-06-09",0.165,0.1692,0.1608,0.1608,45563.0],["1987-06-10",0.1608,0.165,0.1608,0.165,50119.0],["1987-06-11",0.165,0.1692,0.165,0.165,45563.0],["1987-06-12",0.165,0.1692,0.1608,0.1608,115425.0],["1987-06-15",0.165,0.165,0.165,0.165,221738.0],["1987-06-16",0.165,0.165,0.1608,0.165,296156.0],["1987-06-17",0.165,0.165,0.1608,0.1608,208069.0],["1987-06-18",0.1608,0.165,0.1608,0.165,71381.0],["1987-06-19",0.165,0.1692,0.165,0.1692,540675.0],["1987-06-22",0.1692,0.1692,0.165,0.165,63788.0],["1987-06-23",0.165,0.1692,0.1608,0.1608,191363.0],["1987-06-24",0.165,0.165,0.165,0.165,10631.0],["1987-06-25",0.165,0.165,0.1608,0.1608,50119.0],["1987-06-26",0.165,0.1692,0.165,0.1692,230850.0],["1987-06-29",0.1735,0.1819,0.1735,0.1819,691031.0],["1987-06-30",0.1819,0.1904,0.1735,0.1904,3754350.0],["1987-07-01",0.1904,0.1904,0.1862,0.1862,174656.0],["1987-07-02",0.1862,0.1862,0.1862,0.1862,141244.0],["1987-07-06",0.1862,0.1904,0.1862,0.1862,355388.0],["1987-07-07",0.1862,0.1946,0.1862,0.1862,510300.0],["1987-07-08",0.1862,0.2031,0.1862,0.2031,1334981.0],["1987-07-09",0.2031,0.2031,0.1988,0.1988,151875.0],["1987-07-10",0.1988,0.2031,0.1988,0.1988,36450.0],["1987-07-13",0.1988,0.2031,0.1988,0.2031,293119.0],["1987-07-14",0.2031,0.2073,0.1988,0.1988,86569.0],["1987-07-15",0.1988,0.2031,0.1988,0.2031,62269.0],["1987-07-16",0.2031,0.2031,0.1988,0.2031,94163.0],["1987-07-17",0.2031,0.2031,0.1946,0.1946,42525.0],["1987-07-20",0.1946,0.1946,0.1946,0.1946,68344.0],["1987-07-21",0.1946,0.1988,0.1904,0.1904,157950.0],["1987-07-22",0.1904,0.1904,0.1819,0.1819,141244.0],["1987-07-23",0.1819,0.1819,0.1777,0.1819,460181.0],["1987-07-24",0.1819,0.1819,0.1777,0.1819,2288756.0],["1987-07-27",0.1819,0.1819,0.1777,0.1777,1230188.0],["1987-07-28",0.1819,0.1862,0.1819,0.1819,74419.0],["1987-07-29",0.1862,0.2031,0.1862,0.1988,390319.0],["1987-07-30",0.1988,0.2031,0.1946,0.1946,180731.0],["1987-07-31",0.1946,0.1988,0.1946,0.1988,85050.0],["1987-08-03",0.1988,0.1988,0.1946,0.1946,100238.0],["1987-08-04",0.1946,0.1946,0.1862,0.1862,205031.0],["1987-08-05",0.1862,0.1904,0.1862,0.1862,478406.0],["1987-08-06",0.1862,0.1904,0.1819,0.1904,85050.0],["1987-08-07",0.1904,0.1904,0.1862,0.1862,63788.0],["1987-08-10",0.1862,0.1904,0.1819,0.1904,59231.0],["1987-08-11",0.1904,0.1946,0.1862,0.1946,88088.0],["1987-08-12",0.1946,0.1946,0.1904,0.1946,305269.0],["1987-08-13",0.1946,0.1988,0.1904,0.1946,1254488.0],["1987-08-14",0.1946,0.1946,0.1862,0.1904,156431.0],["1987-08-17",0.1904,0.1904,0.1819,0.1819,832275.0],["1987-08-18",0.1777,0.1777,0.1692,0.1735,362981.0],["1987-08-19",0.1735,0.1819,0.1692,0.1819,198956.0],["1987-08-20",0.1819,0.1946,0.1819,0.1946,358425.0],["1987-08-21",0.1946,0.1988,0.1904,0.1904,326531.0],["1987-08-24",0.1904,0.1946,0.1862,0.1946,126056.0],["1987-08-25",0.1946,0.2073,0.1946,0.2031,602944.0],["1987-08-26",0.2031,0.2073,0.2031,0.2031,288563.0],["1987-08-27",0.2031,0.2073,0.2031,0.2031,379688.0],["1987-08-28",0.2031,0.2073,0.1988,0.1988,230850.0],["1987-08-31",0.1988,0.2158,0.1988,0.2158,369056.0],["1987-09-01",0.2158,0.22,0.2073,0.2115,372094.0],["1987-09-02",0.2115,0.22,0.2115,0.2158,302231.0],["1987-09-03",0.2158,0.22,0.2115,0.22,205031.0],["1987-09-04",0.22,0.22,0.2115,0.22,118463.0],["1987-09-08",0.2158,0.2158,0.2031,0.2031,180731.0],["1987-09-09",0.2031,0.2073,0.2031,0.2031,258188.0],["1987-09-10",0.2073,0.2115,0.2073,0.2115,12150.0],["1987-09-11",0.2115,0.2285,0.2073,0.2285,164025.0],["1987-09-14",0.2285,0.2369,0.2242,0.2369,173138.0],["1987-09-15",0.2369,0.2369,0.2242,0.2285,393356.0],["1987-09-16",0.2285,0.2285,0.22,0.2242,72900.0],["1987-09-17",0.2242,0.2285,0.22,0.22,130613.0],["1987-09-18",0.22,0.22,0.2115,0.2115,153394.0],["1987-09-21",0.2158,0.2285,0.2158,0.2242,144281.0],["1987-09-22",0.2242,0.2242,0.22,0.22,180731.0],["1987-09-23",0.22,0.2242,0.22,0.22,116944.0],["1987-09-24",0.22,0.22,0.2115,0.2115,265781.0],["1987-09-25",0.2115,0.2158,0.2031,0.2031,91125.0],["1987-09-28",0.2073,0.2073,0.2073,0.2073,180731.0],["1987-09-29",0.2073,0.2073,0.2031,0.2073,115425.0],["1987-09-30",0.2073,0.2073,0.2031,0.2073,150356.0],["1987-10-01",0.2073,0.2115,0.2031,0.2031,72900.0],["1987-10-02",0.2031,0.2073,0.2031,0.2073,123019.0],["1987-10-05",0.2073,0.2073,0.2031,0.2031,274894.0],["1987-10-06",0.1988,0.1988,0.1946,0.1988,484481.0],["1987-10-07",0.1988,0.2031,0.1946,0.2031,201994.0],["1987-10-08",0.1988,0.1988,0.1988,0.1988,133650.0],["1987-10-09",0.1988,0.2031,0.1988,0.2031,124538.0],["1987-10-12",0.2031,0.2031,0.1946,0.1988,75938.0],["1987-10-13",0.1946,0.1946,0.1904,0.1904,160988.0],["1987-10-14",0.1904,0.1904,0.1819,0.1819,197438.0],["1987-10-15",0.1819,0.1862,0.1735,0.1819,434363.0],["1987-10-16",0.1819,0.1862,0.1692,0.1692,337163.0],["1987-10-19",0.1692,0.1735,0.1354,0.1354,2244713.0],["1987-10-20",0.1312,0.1312,0.1015,0.1185,765450.0],["1987-10-21",0.1227,0.1481,0.1227,0.1354,1208925.0],["1987-10-22",0.1354,0.1354,0.1227,0.1269,1019081.0],["1987-10-23",0.1269,0.1354,0.1269,0.1312,473850.0],["1987-10-26",0.1312,0.1312,0.1227,0.1269,1154250.0],["1987-10-27",0.1269,0.1312,0.1269,0.1269,291600.0],["1987-10-28",0.1269,0.1354,0.1269,0.1312,540675.0],["1987-10-29",0.1312,0.1354,0.1312,0.1312,211106.0],["1987-10-30",0.1396,0.1438,0.1396,0.1396,425250.0],["1987-11-02",0.1396,0.1438,0.1396,0.1396,126056.0],["1987-11-03",0.1396,0.1438,0.1354,0.1354,142763.0],["1987-11-04",0.1354,0.1396,0.1354,0.1354,113906.0],["1987-11-05",0.1354,0.1354,0.1312,0.1354,179213.0],["1987-11-06",0.1354,0.1396,0.1354,0.1354,28856.0],["1987-11-09",0.1354,0.1354,0.1354,0.1354,15188.0],["1987-11-10",0.1354,0.1354,0.1269,0.1354,159469.0],["1987-11-11",0.1354,0.1396,0.1269,0.1269,265781.0],["1987-11-12",0.1269,0.1354,0.1269,0.1354,63788.0],["1987-11-13",0.1312,0.1312,0.1269,0.1312,124538.0],["1987-11-16",0.1312,0.1312,0.1269,0.1269,305269.0],["1987-11-17",0.1269,0.1269,0.1227,0.1269,376650.0],["1987-11-18",0.1269,0.1269,0.1227,0.1269,19744.0],["1987-11-19",0.1269,0.1269,0.1227,0.1227,62269.0],["1987-11-20",0.1227,0.1269,0.1227,0.1269,109350.0],["1987-11-23",0.1269,0.1312,0.1269,0.1312,36450.0],["1987-11-24",0.1312,0.1312,0.1269,0.1312,321975.0],["1987-11-25",0.1269,0.1269,0.1227,0.1269,457144.0],["1987-11-27",0.1312,0.1312,0.1312,0.1312,4556.0],["1987-11-30",0.1312,0.1312,0.1269,0.1312,95681.0],["1987-12-01",0.1312,0.1312,0.1269,0.1269,95681.0],["1987-12-02",0.1269,0.1269,0.1227,0.1227,320456.0],["1987-12-03",0.1227,0.1227,0.1227,0.1227,206550.0],["1987-12-04",0.1227,0.1227,0.1185,0.1185,938588.0],["1987-12-07",0.1185,0.1185,0.1185,0.1185,4556.0],["1987-12-08",0.1227,0.1269,0.1227,0.1227,69863.0],["1987-12-09",0.1227,0.1312,0.1227,0.1269,252113.0],["1987-12-10",0.1269,0.1269,0.1269,0.1269,24300.0],["1987-12-11",0.1269,0.1269,0.1269,0.1269,1519.0],["1987-12-14",0.1269,0.1269,0.1227,0.1227,256669.0],["1987-12-15",0.1312,0.1312,0.1312,0.1312,230850.0],["1987-12-16",0.1312,0.1354,0.1269,0.1354,104794.0],["1987-12-17",0.1354,0.1396,0.1312,0.1396,262744.0],["1987-12-18",0.1396,0.1523,0.1354,0.1523,314381.0],["1987-12-21",0.1523,0.1608,0.1481,0.1608,74419.0],["1987-12-22",0.1565,0.1565,0.1523,0.1523,16706.0],["1987-12-23",0.1523,0.1523,0.1481,0.1481,91125.0],["1987-12-24",0.1481,0.1481,0.1481,0.1481,9113.0],["1987-12-28",0.1481,0.1481,0.1481,0.1481,0.0],["1987-12-29",0.1481,0.1523,0.1438,0.1438,36450.0],["1987-12-30",0.1523,0.1523,0.1438,0.1438,72900.0],["1987-12-31",0.1523,0.1565,0.1481,0.1565,94163.0],["1988-01-04",0.1523,0.1608,0.1523,0.1608,51638.0],["1988-01-05",0.1692,0.1692,0.1692,0.1692,223256.0],["1988-01-06",0.1692,0.1692,0.1692,0.1692,33413.0],["1988-01-07",0.165,0.1946,0.1608,0.1946,305269.0],["1988-01-08",0.1862,0.1862,0.1735,0.1735,259706.0],["1988-01-11",0.1692,0.1692,0.165,0.165,51638.0],["1988-01-12",0.165,0.165,0.1565,0.1565,153394.0],["1988-01-13",0.1523,0.1523,0.1481,0.1481,451069.0],["1988-01-14",0.1481,0.1481,0.1481,0.1481,9113.0],["1988-01-15",0.1481,0.1523,0.1481,0.1481,18225.0],["1988-01-18",0.1565,0.1608,0.1523,0.1565,154913.0],["1988-01-19",0.1608,0.1608,0.1608,0.1608,18225.0],["1988-01-20",0.1523,0.1523,0.1523,0.1523,15188.0],["1988-01-21",0.1608,0.1608,0.1608,0.1608,355388.0],["1988-01-22",0.1608,0.1608,0.1608,0.1608,45563.0],["1988-01-25",0.1608,0.1608,0.1608,0.1608,10631.0],["1988-01-26",0.165,0.165,0.165,0.165,34931.0],["1988-01-27",0.165,0.165,0.165,0.165,194400.0],["1988-01-28",0.165,0.165,0.1608,0.165,511819.0],["1988-01-29",0.165,0.165,0.1608,0.165,65306.0],["1988-02-01",0.1608,0.1608,0.1608,0.1608,36450.0],["1988-02-02",0.165,0.165,0.1608,0.1608,91125.0],["1988-02-03",0.1608,0.1608,0.1608,0.1608,1519.0],["1988-02-04",0.1608,0.1608,0.1523,0.1523,53156.0],["1988-02-05",0.1565,0.1565,0.1565,0.1565,4556.0],["1988-02-08",0.1608,0.1608,0.1608,0.1608,15188.0],["1988-02-09",0.1608,0.1608,0.1565,0.1608,89606.0],["1988-02-10",0.1565,0.1608,0.1565,0.1608,6075.0],["1988-02-11",0.1565,0.1608,0.1565,0.1608,4556.0],["1988-02-12",0.1608,0.1608,0.1565,0.1565,36450.0],["1988-02-16",0.1565,0.1608,0.1565,0.1608,7594.0],["1988-02-17",0.1565,0.1608,0.1565,0.1608,28856.0],["1988-02-18",0.1608,0.1692,0.1608,0.165,220219.0],["1988-02-19",0.1692,0.1692,0.1692,0.1692,103275.0],["1988-02-22",0.1735,0.1819,0.1692,0.1819,359944.0],["1988-02-23",0.1819,0.1819,0.1777,0.1777,53156.0],["1988-02-24",0.1777,0.1819,0.1777,0.1777,62269.0],["1988-02-25",0.1777,0.1819,0.1777,0.1777,294638.0],["1988-02-26",0.1777,0.1819,0.1777,0.1777,56194.0],["1988-02-29",0.1819,0.1819,0.1777,0.1777,63788.0],["1988-03-01",0.1777,0.1819,0.1777,0.1777,69863.0],["1988-03-02",0.1777,0.1819,0.1777,0.1819,18225.0],["1988-03-03",0.1777,0.1777,0.1777,0.1777,10631.0],["1988-03-04",0.1819,0.1862,0.1819,0.1862,444994.0],["1988-03-07",0.1862,0.1862,0.1862,0.1862,25819.0],["1988-03-08",0.1862,0.1862,0.1862,0.1862,48600.0],["1988-03-09",0.1904,0.1904,0.1904,0.1904,157950.0],["1988-03-10",0.1946,0.1988,0.1946,0.1946,270338.0],["1988-03-11",0.1988,0.2115,0.1988,0.2115,783675.0],["1988-03-14",0.2073,0.2115,0.2073,0.2115,440438.0],["1988-03-15",0.2073,0.2115,0.2031,0.2073,42525.0],["1988-03-16",0.2031,0.2031,0.1946,0.1946,170100.0],["1988-03-17",0.1988,0.2031,0.1988,0.1988,31894.0],["1988-03-18",0.1988,0.2031,0.1988,0.2031,226294.0],["1988-03-21",0.2073,0.2073,0.2031,0.2031,27338.0],["1988-03-22",0.2031,0.2031,0.2031,0.2031,48600.0],["1988-03-23",0.1988,0.2031,0.1946,0.1988,85050.0],["1988-03-24",0.1988,0.1988,0.1862,0.1946,124538.0],["1988-03-25",0.1904,0.1946,0.1819,0.1904,438919.0],["1988-03-28",0.1819,0.1819,0.1819,0.1819,33413.0],["1988-03-29",0.1819,0.1862,0.1819,0.1862,116944.0],["1988-03-30",0.1904,0.1904,0.1862,0.1862,51638.0],["1988-03-31",0.1862,0.1862,0.1862,0.1862,200475.0],["1988-04-04",0.1862,0.1862,0.1777,0.1777,94163.0],["1988-04-05",0.1735,0.1735,0.1692,0.1692,300713.0],["1988-04-06",0.1735,0.1735,0.1692,0.1692,165544.0],["1988-04-07",0.1692,0.1735,0.1692,0.1735,124538.0],["1988-04-08",0.1777,0.1777,0.1735,0.1777,25819.0],["1988-04-11",0.1862,0.1862,0.1862,0.1862,220219.0],["1988-04-12",0.1862,0.1862,0.1735,0.1735,185288.0],["1988-04-13",0.1777,0.1904,0.1735,0.1904,680400.0],["1988-04-14",0.1862,0.1904,0.1862,0.1904,323494.0],["1988-04-15",0.1862,0.1904,0.1777,0.1904,343238.0],["1988-04-18",0.1904,0.1988,0.1862,0.1862,285525.0],["1988-04-19",0.1862,0.1904,0.1862,0.1862,246038.0],["1988-04-20",0.1819,0.1819,0.1819,0.1819,39488.0],["1988-04-21",0.1777,0.1819,0.1777,0.1819,230850.0],["1988-04-22",0.1777,0.1777,0.1735,0.1777,82013.0],["1988-04-25",0.1819,0.1862,0.1819,0.1862,77456.0],["1988-04-26",0.1819,0.1819,0.1777,0.1777,30375.0],["1988-04-27",0.1777,0.1777,0.1777,0.1777,16706.0],["1988-04-28",0.1735,0.1735,0.1692,0.1735,78975.0],["1988-04-29",0.1777,0.1777,0.1735,0.1777,112388.0],["1988-05-02",0.1819,0.1819,0.1735,0.1777,157950.0],["1988-05-03",0.1777,0.1777,0.1777,0.1777,148838.0],["1988-05-04",0.1777,0.1777,0.1735,0.1777,60750.0],["1988-05-05",0.1735,0.1777,0.1735,0.1777,31894.0],["1988-05-06",0.1735,0.1735,0.1692,0.1692,129094.0],["1988-05-09",0.1735,0.1735,0.165,0.165,165544.0],["1988-05-10",0.165,0.1692,0.165,0.165,116944.0],["1988-05-11",0.165,0.165,0.165,0.165,393356.0],["1988-05-12",0.165,0.1735,0.165,0.1735,259706.0],["1988-05-13",0.1692,0.1692,0.1692,0.1692,15188.0],["1988-05-16",0.1777,0.1862,0.1777,0.1862,273375.0],["1988-05-17",0.1904,0.1904,0.1819,0.1819,12150.0],["1988-05-18",0.1819,0.1819,0.1777,0.1777,154913.0],["1988-05-19",0.1692,0.1735,0.1692,0.1692,340200.0],["1988-05-20",0.1692,0.1819,0.1692,0.1819,265781.0],["1988-05-23",0.1819,0.1819,0.1819,0.1819,0.0],["1988-05-24",0.1777,0.1777,0.1777,0.1777,1519.0],["1988-05-25",0.1777,0.1777,0.1777,0.1777,1519.0],["1988-05-26",0.1777,0.1777,0.1735,0.1735,10631.0],["1988-05-27",0.1692,0.1777,0.1692,0.1735,100238.0],["1988-05-31",0.1735,0.1777,0.1735,0.1777,56194.0],["1988-06-01",0.1692,0.1735,0.1692,0.1735,331088.0],["1988-06-02",0.1735,0.1777,0.1735,0.1777,85050.0],["1988-06-03",0.1777,0.1777,0.1777,0.1777,7594.0],["1988-06-06",0.1777,0.1819,0.1777,0.1819,224775.0],["1988-06-07",0.1777,0.1819,0.1777,0.1819,147319.0],["1988-06-08",0.1777,0.1819,0.1777,0.1819,82013.0],["1988-06-09",0.1819,0.1862,0.1819,0.1862,188325.0],["1988-06-10",0.1862,0.1904,0.1862,0.1904,212625.0],["1988-06-13",0.1862,0.1862,0.1862,0.1862,110869.0],["1988-06-14",0.1862,0.1946,0.1862,0.1904,104794.0],["1988-06-15",0.1904,0.1904,0.1862,0.1904,33413.0],["1988-06-16",0.1862,0.1862,0.1819,0.1819,34931.0],["1988-06-17",0.1862,0.1904,0.1862,0.1904,63788.0],["1988-06-20",0.1904,0.1904,0.1862,0.1862,22781.0],["1988-06-21",0.1862,0.1862,0.1819,0.1819,174656.0],["1988-06-22",0.1819,0.1904,0.1819,0.1904,291600.0],["1988-06-23",0.1904,0.1904,0.1904,0.1904,6075.0],["1988-06-24",0.1904,0.1904,0.1904,0.1904,45563.0],["1988-06-27",0.1904,0.1904,0.1904,0.1904,0.0],["1988-06-28",0.1862,0.1904,0.1862,0.1862,189844.0],["1988-06-29",0.1862,0.1904,0.1862,0.1862,22781.0],["1988-06-30",0.1904,0.1946,0.1862,0.1946,63788.0],["1988-07-01",0.1904,0.1946,0.1904,0.1946,82013.0],["1988-07-05",0.1946,0.1946,0.1946,0.1946,3038.0],["1988-07-06",0.1904,0.1904,0.1904,0.1904,4556.0],["1988-07-07",0.1904,0.1904,0.1904,0.1904,24300.0],["1988-07-08",0.1904,0.1988,0.1904,0.1988,97200.0],["1988-07-11",0.1988,0.2115,0.1988,0.2115,220219.0],["1988-07-12",0.2115,0.2158,0.2073,0.2115,89606.0],["1988-07-13",0.2115,0.2158,0.2031,0.2031,150356.0],["1988-07-14",0.2073,0.2073,0.2031,0.2031,33413.0],["1988-07-15",0.1988,0.2073,0.1988,0.2073,66825.0],["1988-07-18",0.2031,0.2031,0.2031,0.2031,7594.0],["1988-07-19",0.1988,0.1988,0.1946,0.1946,59231.0],["1988-07-20",0.1904,0.1988,0.1904,0.1946,145800.0],["1988-07-21",0.1904,0.1904,0.1904,0.1904,4556.0],["1988-07-22",0.1904,0.1946,0.1904,0.1904,34931.0],["1988-07-25",0.1946,0.1946,0.1946,0.1946,22781.0],["1988-07-26",0.1946,0.1988,0.1904,0.1988,899100.0],["1988-07-27",0.1988,0.1988,0.1946,0.1946,19744.0],["1988-07-28",0.1904,0.1904,0.1904,0.1904,42525.0],["1988-07-29",0.1946,0.1988,0.1946,0.1988,24300.0],["1988-08-01",0.2031,0.2031,0.1988,0.2031,147319.0],["1988-08-02",0.2031,0.2115,0.2031,0.2115,250594.0],["1988-08-03",0.2073,0.2073,0.2031,0.2031,63788.0],["1988-08-04",0.1988,0.1988,0.1946,0.1946,45563.0],["1988-08-05",0.1946,0.1988,0.1946,0.1988,7594.0],["1988-08-08",0.1988,0.2073,0.1988,0.1988,230850.0],["1988-08-09",0.1988,0.1988,0.1946,0.1946,42525.0],["1988-08-10",0.1904,0.1904,0.1862,0.1904,94163.0],["1988-08-11",0.1862,0.1904,0.1819,0.1819,200475.0],["1988-08-12",0.1946,0.1946,0.1946,0.1946,15188.0],["1988-08-15",0.1946,0.1988,0.1904,0.1946,173138.0],["1988-08-16",0.1946,0.1946,0.1904,0.1904,48600.0],["1988-08-17",0.1904,0.1904,0.1904,0.1904,77456.0],["1988-08-18",0.1904,0.1904,0.1862,0.1904,86569.0],["1988-08-19",0.1862,0.1862,0.1862,0.1862,85050.0],["1988-08-22",0.1862,0.1904,0.1862,0.1904,74419.0],["1988-08-23",0.1904,0.1904,0.1904,0.1904,22781.0],["1988-08-24",0.1904,0.1904,0.1862,0.1862,24300.0],["1988-08-25",0.1904,0.1904,0.1862,0.1862,176175.0],["1988-08-26",0.1862,0.1862,0.1862,0.1862,91125.0],["1988-08-29",0.1862,0.1862,0.1862,0.1862,13669.0],["1988-08-30",0.1862,0.1946,0.1862,0.1946,238444.0],["1988-08-31",0.1988,0.2031,0.1988,0.2031,168581.0],["1988-09-01",0.2031,0.2031,0.1904,0.1988,86569.0],["1988-09-02",0.1988,0.1988,0.1988,0.1988,53156.0],["1988-09-06",0.1946,0.1946,0.1946,0.1946,59231.0],["1988-09-07",0.2031,0.2031,0.1988,0.1988,42525.0],["1988-09-08",0.1988,0.2073,0.1988,0.2031,226294.0],["1988-09-09",0.2031,0.2031,0.2031,0.2031,83531.0],["1988-09-12",0.2158,0.2327,0.2158,0.2242,618131.0],["1988-09-13",0.2285,0.2285,0.22,0.2242,458663.0],["1988-09-14",0.2285,0.2327,0.2242,0.2285,192881.0],["1988-09-15",0.2327,0.2327,0.2242,0.2242,390319.0],["1988-09-16",0.2285,0.2285,0.2158,0.2158,221738.0],["1988-09-19",0.2158,0.2158,0.2115,0.2158,156431.0],["1988-09-20",0.22,0.2242,0.22,0.2242,147319.0],["1988-09-21",0.22,0.2242,0.22,0.2242,21263.0],["1988-09-22",0.22,0.2242,0.22,0.22,86569.0],["1988-09-23",0.2158,0.22,0.2158,0.22,57713.0],["1988-09-26",0.22,0.22,0.2158,0.2158,39488.0],["1988-09-27",0.2158,0.2158,0.2115,0.2158,69863.0],["1988-09-28",0.2158,0.2158,0.2073,0.2073,133650.0],["1988-09-29",0.2115,0.2115,0.2031,0.2115,127575.0],["1988-09-30",0.2158,0.22,0.2158,0.22,171619.0],["1988-10-03",0.2158,0.2158,0.2115,0.2115,112388.0],["1988-10-04",0.2073,0.2158,0.2073,0.2158,180731.0],["1988-10-05",0.2115,0.2115,0.2031,0.2031,473850.0],["1988-10-06",0.2031,0.2031,0.1988,0.1988,31894.0],["1988-10-07",0.2031,0.2031,0.1988,0.2031,56194.0],["1988-10-10",0.2073,0.2073,0.2031,0.2031,144281.0],["1988-10-11",0.2031,0.2031,0.1988,0.1988,129094.0],["1988-10-12",0.1946,0.2031,0.1946,0.1988,80494.0],["1988-10-13",0.2031,0.2031,0.1988,0.2031,62269.0],["1988-10-14",0.1988,0.1988,0.1988,0.1988,25819.0],["1988-10-17",0.2031,0.2031,0.1988,0.1988,33413.0],["1988-10-18",0.1988,0.2031,0.1988,0.1988,66825.0],["1988-10-19",0.1988,0.2031,0.1988,0.2031,92644.0],["1988-10-20",0.2031,0.2115,0.2031,0.2073,19744.0],["1988-10-21",0.2115,0.2115,0.2073,0.2073,135169.0],["1988-10-24",0.2073,0.2073,0.2031,0.2073,45563.0],["1988-10-25",0.2031,0.2115,0.2031,0.2115,80494.0],["1988-10-26",0.2073,0.2158,0.2073,0.2115,16706.0],["1988-10-27",0.2115,0.2115,0.2073,0.2073,107831.0],["1988-10-28",0.2031,0.2031,0.2031,0.2031,239963.0],["1988-10-31",0.2031,0.2031,0.2031,0.2031,45563.0],["1988-11-01",0.1988,0.1988,0.1988,0.1988,7594.0],["1988-11-02",0.2031,0.2031,0.1946,0.1946,44044.0],["1988-11-03",0.1946,0.1988,0.1946,0.1988,45563.0],["1988-11-04",0.1946,0.1946,0.1946,0.1946,24300.0],["1988-11-07",0.1946,0.1946,0.1862,0.1946,60750.0],["1988-11-08",0.1904,0.1946,0.1904,0.1946,44044.0],["1988-11-09",0.1946,0.1946,0.1904,0.1904,16706.0],["1988-11-10",0.1904,0.1988,0.1904,0.1988,15188.0],["1988-11-11",0.1946,0.1988,0.1946,0.1988,31894.0],["1988-11-14",0.1946,0.1946,0.1904,0.1946,124538.0],["1988-11-15",0.1904,0.1904,0.1904,0.1904,100238.0],["1988-11-16",0.1904,0.1904,0.1862,0.1862,92644.0],["1988-11-17",0.1862,0.1862,0.1819,0.1862,203513.0],["1988-11-18",0.1819,0.1819,0.1777,0.1777,94163.0],["1988-11-21",0.1777,0.1777,0.1692,0.1735,258188.0],["1988-11-22",0.1777,0.1777,0.1692,0.1692,274894.0],["1988-11-23",0.1692,0.1692,0.1692,0.1692,44044.0],["1988-11-25",0.1735,0.1777,0.1735,0.1777,153394.0],["1988-11-28",0.1777,0.1777,0.1735,0.1735,15188.0],["1988-11-29",0.1735,0.1777,0.1735,0.1735,104794.0],["1988-11-30",0.1735,0.1777,0.1692,0.1777,173138.0],["1988-12-01",0.1777,0.1819,0.1777,0.1777,197438.0],["1988-12-02",0.1777,0.1862,0.1777,0.1819,74419.0],["1988-12-05",0.1819,0.1862,0.1819,0.1862,13669.0],["1988-12-06",0.1819,0.1904,0.1819,0.1862,27338.0],["1988-12-07",0.1819,0.1904,0.1819,0.1819,44044.0],["1988-12-08",0.1862,0.1862,0.1819,0.1819,3038.0],["1988-12-09",0.1862,0.1862,0.1819,0.1862,80494.0],["1988-12-12",0.1904,0.1904,0.1862,0.1904,45563.0],["1988-12-13",0.1904,0.1946,0.1904,0.1946,53156.0],["1988-12-14",0.1946,0.1946,0.1946,0.1946,28856.0],["1988-12-15",0.1946,0.1946,0.1904,0.1946,10631.0],["1988-12-16",0.1946,0.1988,0.1904,0.1904,179213.0],["1988-12-19",0.1988,0.1988,0.1946,0.1988,101756.0],["1988-12-20",0.1988,0.1988,0.1946,0.1988,57713.0],["1988-12-21",0.1946,0.1946,0.1946,0.1946,39488.0],["1988-12-22",0.1988,0.1988,0.1946,0.1988,487519.0],["1988-12-23",0.1988,0.2031,0.1988,0.2031,180731.0],["1988-12-27",0.2031,0.2073,0.2031,0.2031,83531.0],["1988-12-28",0.2031,0.2031,0.2031,0.2031,1519.0],["1988-12-29",0.2031,0.2115,0.2031,0.2073,82013.0],["1988-12-30",0.2073,0.2115,0.2031,0.2115,41006.0],["1989-01-03",0.2115,0.2115,0.2073,0.2073,82013.0],["1989-01-04",0.2073,0.2073,0.2073,0.2073,21263.0],["1989-01-05",0.2115,0.2115,0.2073,0.2073,86569.0],["1989-01-06",0.2073,0.2158,0.2073,0.2158,39488.0],["1989-01-09",0.2115,0.2115,0.2115,0.2115,6075.0],["1989-01-10",0.2073,0.2073,0.2073,0.2073,86569.0],["1989-01-11",0.2115,0.2115,0.2031,0.2031,66825.0],["1989-01-12",0.2073,0.2115,0.2031,0.2115,50119.0],["1989-01-13",0.2073,0.2158,0.2073,0.2115,71381.0],["1989-01-16",0.2073,0.2073,0.1988,0.1988,470813.0],["1989-01-17",0.1988,0.2031,0.1988,0.2031,1126913.0],["1989-01-18",0.1988,0.2073,0.1988,0.2073,104794.0],["1989-01-19",0.2115,0.2115,0.2073,0.2115,94163.0],["1989-01-20",0.2073,0.2158,0.2073,0.2115,65306.0],["1989-01-23",0.2073,0.2073,0.2073,0.2073,151875.0],["1989-01-24",0.2073,0.2115,0.2073,0.2073,48600.0],["1989-01-25",0.2073,0.2073,0.2073,0.2073,0.0],["1989-01-26",0.2073,0.2073,0.2073,0.2073,75938.0],["1989-01-27",0.2073,0.2115,0.2073,0.2115,446513.0],["1989-01-30",0.2073,0.2158,0.2073,0.2158,130613.0],["1989-01-31",0.22,0.22,0.2158,0.2158,271856.0],["1989-02-01",0.2158,0.2158,0.2158,0.2158,19744.0],["1989-02-02",0.2158,0.2158,0.2158,0.2158,36450.0],["1989-02-03",0.2158,0.2158,0.2115,0.2115,191363.0],["1989-02-06",0.2158,0.2285,0.2158,0.22,486000.0],["1989-02-07",0.2158,0.2285,0.2158,0.2285,407025.0],["1989-02-08",0.2285,0.2369,0.2242,0.2369,287044.0],["1989-02-09",0.2369,0.2369,0.2327,0.2369,206550.0],["1989-02-10",0.2369,0.2369,0.2285,0.2327,505744.0],["1989-02-13",0.2285,0.2327,0.2285,0.2285,57713.0],["1989-02-14",0.2285,0.2285,0.2285,0.2285,136688.0],["1989-02-15",0.2285,0.2285,0.2285,0.2285,227813.0],["1989-02-16",0.2327,0.2327,0.2242,0.2285,180731.0],["1989-02-17",0.2327,0.2327,0.2285,0.2327,124538.0],["1989-02-21",0.2327,0.2327,0.2285,0.2327,136688.0],["1989-02-22",0.2327,0.2327,0.2285,0.2327,104794.0],["1989-02-23",0.2327,0.2369,0.2327,0.2369,217181.0],["1989-02-24",0.2327,0.2327,0.2285,0.2285,71381.0],["1989-02-27",0.2285,0.2327,0.2285,0.2327,54675.0],["1989-02-28",0.2369,0.2369,0.2327,0.2327,4556.0],["1989-03-01",0.2369,0.2454,0.2369,0.2369,226294.0],["1989-03-02",0.2369,0.2369,0.2327,0.2369,44044.0],["1989-03-03",0.2412,0.2454,0.2369,0.2369,353869.0],["1989-03-06",0.2412,0.2412,0.2369,0.2369,514856.0],["1989-03-07",0.2369,0.2538,0.2369,0.2538,873281.0],["1989-03-08",0.2538,0.2538,0.2496,0.2538,176175.0],["1989-03-09",0.2581,0.2581,0.2496,0.2538,71381.0],["1989-03-10",0.2538,0.2538,0.2454,0.2496,104794.0],["1989-03-13",0.2538,0.2538,0.2496,0.2538,103275.0],["1989-03-14",0.2538,0.2538,0.2496,0.2496,42525.0],["1989-03-15",0.2496,0.2496,0.2454,0.2496,16706.0],["1989-03-16",0.2454,0.2538,0.2454,0.2538,66825.0],["1989-03-17",0.2454,0.2454,0.2369,0.2412,100238.0],["1989-03-20",0.2454,0.2454,0.2412,0.2412,28856.0],["1989-03-21",0.2454,0.2454,0.2412,0.2412,7594.0],["1989-03-22",0.2412,0.2454,0.2369,0.2454,36450.0],["1989-03-23",0.2412,0.2412,0.2412,0.2412,25819.0],["1989-03-27",0.2412,0.2454,0.2412,0.2412,123019.0],["1989-03-28",0.2454,0.2496,0.2454,0.2454,42525.0],["1989-03-29",0.2454,0.2454,0.2454,0.2454,1519.0],["1989-03-30",0.2454,0.2454,0.2412,0.2412,4556.0],["1989-03-31",0.2412,0.2454,0.2369,0.2454,27338.0],["1989-04-03",0.2454,0.2454,0.2369,0.2412,356906.0],["1989-04-04",0.2454,0.2454,0.2412,0.2412,53156.0],["1989-04-05",0.2412,0.2412,0.2369,0.2369,138206.0],["1989-04-06",0.2412,0.2412,0.2369,0.2412,50119.0],["1989-04-07",0.2454,0.2454,0.2369,0.2412,16706.0],["1989-04-10",0.2369,0.2412,0.2369,0.2369,127575.0],["1989-04-11",0.2412,0.2412,0.2412,0.2412,10631.0],["1989-04-12",0.2369,0.2412,0.2369,0.2412,50119.0],["1989-04-13",0.2412,0.2412,0.2369,0.2369,30375.0],["1989-04-14",0.2369,0.2412,0.2369,0.2412,88088.0],["1989-04-17",0.2369,0.2369,0.2369,0.2369,7594.0],["1989-04-18",0.2369,0.2412,0.2369,0.2369,66825.0],["1989-04-19",0.2369,0.2369,0.2369,0.2369,13669.0],["1989-04-20",0.2369,0.2369,0.2369,0.2369,15188.0],["1989-04-21",0.2412,0.2412,0.2412,0.2412,60750.0],["1989-04-24",0.2454,0.2454,0.2454,0.2454,417656.0],["1989-04-25",0.2454,0.2538,0.2454,0.2496,33413.0],["1989-04-26",0.2496,0.2496,0.2496,0.2496,69863.0],["1989-04-27",0.2538,0.2538,0.2496,0.2538,48600.0],["1989-04-28",0.2538,0.2538,0.2496,0.2496,65306.0],["1989-05-01",0.2496,0.2496,0.2496,0.2496,3038.0],["1989-05-02",0.2496,0.2496,0.2454,0.2454,25819.0],["1989-05-03",0.2454,0.2454,0.2412,0.2412,118463.0],["1989-05-04",0.2412,0.2454,0.2412,0.2412,45563.0],["1989-05-05",0.2412,0.2412,0.2412,0.2412,34931.0],["1989-05-08",0.2454,0.2454,0.2412,0.2412,159469.0],["1989-05-09",0.2412,0.2412,0.2412,0.2412,3038.0],["1989-05-10",0.2369,0.2454,0.2369,0.2454,45563.0],["1989-05-11",0.2496,0.2496,0.2454,0.2454,107831.0],["1989-05-12",0.2454,0.2454,0.2412,0.2412,18225.0],["1989-05-15",0.2454,0.2538,0.2454,0.2538,223256.0],["1989-05-16",0.2538,0.2581,0.2538,0.2538,77456.0],["1989-05-17",0.2538,0.2538,0.2496,0.2496,89606.0],["1989-05-18",0.2454,0.2454,0.2454,0.2454,78975.0],["1989-05-19",0.2538,0.2538,0.2454,0.2454,153394.0],["1989-05-22",0.2496,0.2538,0.2454,0.2496,165544.0],["1989-05-23",0.2538,0.2623,0.2538,0.2581,139725.0],["1989-05-24",0.2538,0.2581,0.2538,0.2581,47081.0],["1989-05-25",0.2581,0.2623,0.2581,0.2623,54675.0],["1989-05-26",0.2623,0.2792,0.2581,0.2792,940106.0],["1989-05-30",0.275,0.2792,0.275,0.275,130613.0],["1989-05-31",0.2792,0.2792,0.275,0.275,106313.0],["1989-06-01",0.275,0.275,0.275,0.275,15188.0],["1989-06-02",0.275,0.2792,0.275,0.275,12150.0],["1989-06-05",0.2792,0.2792,0.2708,0.2708,27338.0],["1989-06-06",0.2708,0.2708,0.2708,0.2708,24300.0],["1989-06-07",0.2708,0.275,0.2708,0.2708,74419.0],["1989-06-08",0.2665,0.2708,0.2665,0.2665,80494.0],["1989-06-09",0.2665,0.2665,0.2665,0.2665,31894.0],["1989-06-12",0.2665,0.2708,0.2623,0.2665,62269.0],["1989-06-13",0.2623,0.2708,0.2623,0.2665,44044.0],["1989-06-14",0.2665,0.2665,0.2623,0.2623,10631.0],["1989-06-15",0.2623,0.2623,0.2623,0.2623,9113.0],["1989-06-16",0.2623,0.2623,0.2623,0.2623,4556.0],["1989-06-19",0.2623,0.2623,0.2623,0.2623,41006.0],["1989-06-20",0.2623,0.2665,0.2623,0.2665,18225.0],["1989-06-21",0.2623,0.2623,0.2623,0.2623,48600.0],["1989-06-22",0.2581,0.2623,0.2581,0.2581,144281.0],["1989-06-23",0.2581,0.2581,0.2581,0.2581,34931.0],["1989-06-26",0.2581,0.2581,0.2581,0.2581,7594.0],["1989-06-27",0.2581,0.2623,0.2581,0.2581,88088.0],["1989-06-28",0.2581,0.2581,0.2581,0.2581,22781.0],["1989-06-29",0.2581,0.2623,0.2538,0.2538,243000.0],["1989-06-30",0.2496,0.2538,0.2454,0.2496,69863.0],["1989-07-03",0.2454,0.2454,0.2454,0.2454,7594.0],["1989-07-05",0.2454,0.2454,0.2454,0.2454,0.0],["1989-07-06",0.2496,0.2538,0.2454,0.2538,36450.0],["1989-07-07",0.2496,0.2496,0.2412,0.2412,68344.0],["1989-07-10",0.2412,0.2412,0.2412,0.2412,1519.0],["1989-07-11",0.2412,0.2496,0.2412,0.2496,135169.0],["1989-07-12",0.2454,0.2454,0.2412,0.2454,31894.0],["1989-07-13",0.2454,0.2454,0.2412,0.2412,34931.0],["1989-07-14",0.2412,0.2412,0.2412,0.2412,31894.0],["1989-07-17",0.2454,0.2496,0.2454,0.2454,107831.0],["1989-07-18",0.2412,0.2454,0.2369,0.2412,123019.0],["1989-07-19",0.2412,0.2412,0.2369,0.2412,37969.0],["1989-07-20",0.2369,0.2454,0.2369,0.2454,18225.0],["1989-07-21",0.2412,0.2412,0.2412,0.2412,3038.0],["1989-07-24",0.2412,0.2412,0.2369,0.2412,42525.0],["1989-07-25",0.2369,0.2454,0.2369,0.2454,47081.0],["1989-07-26",0.2454,0.2496,0.2454,0.2496,18225.0],["1989-07-27",0.2538,0.2538,0.2496,0.2538,50119.0],["1989-07-28",0.2538,0.2538,0.2538,0.2538,6075.0],["1989-07-31",0.2538,0.2538,0.2538,0.2538,39488.0],["1989-08-01",0.2496,0.2538,0.2454,0.2538,31894.0],["1989-08-02",0.2496,0.2496,0.2496,0.2496,18225.0],["1989-08-03",0.2454,0.2454,0.2412,0.2412,34931.0],["1989-08-04",0.2369,0.2369,0.2369,0.2369,3038.0],["1989-08-07",0.2369,0.2369,0.2369,0.2369,95681.0],["1989-08-08",0.2369,0.2369,0.2369,0.2369,224775.0],["1989-08-09",0.2369,0.2369,0.2327,0.2327,94163.0],["1989-08-10",0.2285,0.2285,0.2242,0.2285,315900.0],["1989-08-11",0.2242,0.2285,0.2242,0.2242,129094.0],["1989-08-14",0.2285,0.2285,0.2242,0.2242,57713.0],["1989-08-15",0.2242,0.2285,0.2242,0.2242,194400.0],["1989-08-16",0.2242,0.2242,0.2242,0.2242,51638.0],["1989-08-17",0.2242,0.2242,0.2242,0.2242,6075.0],["1989-08-18",0.2242,0.2242,0.2242,0.2242,59231.0],["1989-08-21",0.2285,0.2285,0.22,0.22,241481.0],["1989-08-22",0.2158,0.2158,0.2115,0.2115,353869.0],["1989-08-23",0.2115,0.22,0.2115,0.2158,197438.0],["1989-08-24",0.22,0.22,0.2158,0.22,69863.0],["1989-08-25",0.2158,0.2242,0.2115,0.2158,280969.0],["1989-08-28",0.2158,0.22,0.2158,0.22,78975.0],["1989-08-29",0.2158,0.2242,0.2158,0.2242,643950.0],["1989-08-30",0.22,0.2285,0.22,0.2285,13669.0],["1989-08-31",0.2242,0.2285,0.2242,0.2285,27338.0],["1989-09-01",0.2285,0.2285,0.2242,0.2242,63788.0],["1989-09-05",0.2242,0.2242,0.2242,0.2242,1519.0],["1989-09-06",0.2242,0.2242,0.22,0.22,9113.0],["1989-09-07",0.2242,0.2242,0.2242,0.2242,7594.0],["1989-09-08",0.22,0.2242,0.22,0.2242,47081.0],["1989-09-11",0.22,0.22,0.22,0.22,62269.0],["1989-09-12",0.22,0.2242,0.22,0.22,15188.0],["1989-09-13",0.22,0.22,0.22,0.22,2899294.0],["1989-09-14",0.2242,0.2242,0.22,0.22,157950.0],["1989-09-15",0.22,0.22,0.22,0.22,48600.0],["1989-09-18",0.22,0.22,0.2158,0.2158,115425.0],["1989-09-19",0.2158,0.2158,0.2158,0.2158,42525.0],["1989-09-20",0.22,0.22,0.2158,0.2158,45563.0],["1989-09-21",0.2158,0.2158,0.2158,0.2158,37969.0],["1989-09-22",0.2158,0.2158,0.2158,0.2158,4556.0],["1989-09-25",0.2115,0.2158,0.2073,0.2115,129094.0],["1989-09-26",0.2158,0.2158,0.2158,0.2158,15188.0],["1989-09-27",0.2115,0.2115,0.2115,0.2115,18225.0],["1989-09-28",0.2115,0.2115,0.2115,0.2115,36450.0],["1989-09-29",0.2115,0.2115,0.2115,0.2115,1519.0],["1989-10-02",0.2115,0.2115,0.2031,0.2031,154913.0],["1989-10-03",0.2073,0.2073,0.2073,0.2073,25819.0],["1989-10-04",0.2073,0.2115,0.2073,0.2073,47081.0],["1989-10-05",0.2073,0.2073,0.2073,0.2073,12150.0],["1989-10-06",0.2073,0.2073,0.2031,0.2031,106313.0],["1989-10-09",0.2115,0.22,0.2115,0.2115,628763.0],["1989-10-10",0.2158,0.2158,0.2115,0.2115,75938.0],["1989-10-11",0.2073,0.2073,0.2073,0.2073,12150.0],["1989-10-12",0.2073,0.2073,0.2073,0.2073,9113.0],["1989-10-13",0.2115,0.2115,0.2031,0.2073,22781.0],["1989-10-16",0.2031,0.2031,0.2031,0.2031,68344.0],["1989-10-17",0.1988,0.1988,0.1988,0.1988,115425.0],["1989-10-18",0.2031,0.2031,0.1819,0.1862,123019.0],["1989-10-19",0.1862,0.1862,0.1862,0.1862,6075.0],["1989-10-20",0.1904,0.1904,0.1904,0.1904,148838.0],["1989-10-23",0.1862,0.1862,0.1862,0.1862,9113.0],["1989-10-24",0.1904,0.1904,0.1777,0.1777,206550.0],["1989-10-25",0.1777,0.1819,0.1777,0.1819,27338.0],["1989-10-26",0.1819,0.1819,0.1777,0.1777,72900.0],["1989-10-27",0.1819,0.1819,0.1777,0.1777,12150.0],["1989-10-30",0.1777,0.1862,0.1777,0.1862,41006.0],["1989-10-31",0.1819,0.1862,0.1819,0.1819,109350.0],["1989-11-01",0.1819,0.1904,0.1819,0.1862,74419.0],["1989-11-02",0.1862,0.1862,0.1862,0.1862,6075.0],["1989-11-03",0.1904,0.1904,0.1904,0.1904,45563.0],["1989-11-06",0.1904,0.1904,0.1862,0.1862,27338.0],["1989-11-07",0.1862,0.1862,0.1819,0.1862,54675.0],["1989-11-08",0.1904,0.1904,0.1862,0.1904,44044.0],["1989-11-09",0.1904,0.1904,0.1819,0.1819,59231.0],["1989-11-10",0.1819,0.1862,0.1819,0.1862,72900.0],["1989-11-13",0.1819,0.1862,0.1819,0.1819,57713.0],["1989-11-14",0.1862,0.1904,0.1862,0.1862,174656.0],["1989-11-15",0.1862,0.1862,0.1819,0.1862,561938.0],["1989-11-16",0.1819,0.1904,0.1819,0.1904,0.0],["1989-11-17",0.1819,0.1862,0.1819,0.1862,77456.0],["1989-11-20",0.1862,0.1862,0.1819,0.1819,65306.0],["1989-11-21",0.1819,0.1819,0.1819,0.1819,37969.0],["1989-11-22",0.1862,0.1862,0.1862,0.1862,7594.0],["1989-11-24",0.1862,0.1904,0.1862,0.1904,78975.0],["1989-11-27",0.1904,0.1904,0.1904,0.1904,4556.0],["1989-11-28",0.1904,0.1904,0.1904,0.1904,77456.0],["1989-11-29",0.1904,0.1904,0.1904,0.1904,110869.0],["1989-11-30",0.1904,0.1946,0.1904,0.1946,60750.0],["1989-12-01",0.1904,0.1904,0.1904,0.1904,1519.0],["1989-12-04",0.1904,0.1904,0.1904,0.1904,4556.0],["1989-12-05",0.1904,0.1904,0.1904,0.1904,4556.0],["1989-12-06",0.1946,0.1946,0.1904,0.1904,7594.0],["1989-12-07",0.1904,0.1946,0.1904,0.1946,56194.0],["1989-12-08",0.1946,0.1988,0.1946,0.1988,159469.0],["1989-12-11",0.2031,0.2073,0.1988,0.2073,53156.0],["1989-12-12",0.2073,0.2115,0.2073,0.2115,116944.0],["1989-12-13",0.2115,0.2242,0.2115,0.2115,118463.0],["1989-12-14",0.2073,0.2115,0.2031,0.2115,101756.0],["1989-12-15",0.2158,0.2158,0.2031,0.2073,103275.0],["1989-12-18",0.2031,0.2031,0.2031,0.2031,10631.0],["1989-12-19",0.2031,0.2031,0.2031,0.2031,6075.0],["1989-12-20",0.2031,0.2031,0.2031,0.2031,3038.0],["1989-12-21",0.2073,0.2073,0.2031,0.2031,22781.0],["1989-12-22",0.2073,0.2073,0.2073,0.2073,0.0],["1989-12-26",0.2031,0.2031,0.2031,0.2031,0.0],["1989-12-27",0.2031,0.2031,0.2031,0.2031,30375.0],["1989-12-28",0.2031,0.2115,0.2031,0.2073,101756.0],["1989-12-29",0.2031,0.22,0.2031,0.22,162506.0],["1990-01-02",0.2158,0.2242,0.2158,0.2242,71381.0],["1990-01-03",0.2242,0.2285,0.22,0.2285,438919.0],["1990-01-04",0.2242,0.2242,0.22,0.2242,408544.0],["1990-01-05",0.22,0.22,0.22,0.22,15188.0],["1990-01-08",0.22,0.22,0.2158,0.2158,12150.0],["1990-01-09",0.2115,0.2158,0.2073,0.2115,1037306.0],["1990-01-10",0.2115,0.2158,0.2115,0.2158,34931.0],["1990-01-11",0.2115,0.2158,0.2115,0.2158,31894.0],["1990-01-12",0.2115,0.2115,0.2115,0.2115,30375.0],["1990-01-15",0.2073,0.2073,0.2073,0.2073,1519.0],["1990-01-16",0.2115,0.2158,0.2073,0.2073,83531.0],["1990-01-17",0.2073,0.2073,0.2073,0.2073,12150.0],["1990-01-18",0.2073,0.2073,0.2073,0.2073,53156.0],["1990-01-19",0.2073,0.2115,0.2073,0.2115,33413.0],["1990-01-22",0.2073,0.2073,0.2031,0.2073,31894.0],["1990-01-23",0.2073,0.2073,0.2031,0.2031,28856.0],["1990-01-24",0.2031,0.2031,0.1988,0.1988,21263.0],["1990-01-25",0.1988,0.1988,0.1988,0.1988,0.0],["1990-01-26",0.1988,0.1988,0.1946,0.1946,18225.0],["1990-01-29",0.1904,0.1946,0.1904,0.1904,62269.0],["1990-01-30",0.1904,0.1904,0.1862,0.1862,62269.0],["1990-01-31",0.1862,0.1862,0.1862,0.1862,69863.0],["1990-02-01",0.1819,0.1904,0.1819,0.1904,101756.0],["1990-02-02",0.1862,0.1862,0.1862,0.1862,33413.0],["1990-02-05",0.1904,0.2115,0.1904,0.2115,189844.0],["1990-02-06",0.2158,0.22,0.2115,0.22,31894.0],["1990-02-07",0.2158,0.2285,0.2158,0.2285,135169.0],["1990-02-08",0.2242,0.2242,0.22,0.2242,74419.0],["1990-02-09",0.22,0.22,0.22,0.22,72900.0],["1990-02-12",0.22,0.2242,0.22,0.22,135169.0],["1990-02-13",0.22,0.22,0.22,0.22,0.0],["1990-02-14",0.22,0.22,0.2158,0.2158,42525.0],["1990-02-15",0.2158,0.2158,0.2158,0.2158,0.0],["1990-02-16",0.22,0.2242,0.22,0.2242,243000.0],["1990-02-20",0.2285,0.2285,0.22,0.22,98719.0],["1990-02-21",0.22,0.2242,0.22,0.2242,77456.0],["1990-02-22",0.2242,0.2242,0.2242,0.2242,37969.0],["1990-02-23",0.2242,0.2242,0.2158,0.2158,332606.0],["1990-02-26",0.2115,0.2115,0.2073,0.2073,65306.0],["1990-02-27",0.2073,0.2073,0.2073,0.2073,1029713.0],["1990-02-28",0.2115,0.2158,0.2115,0.2115,215663.0],["1990-03-01",0.2115,0.2412,0.2115,0.2327,557381.0],["1990-03-02",0.2327,0.2369,0.2327,0.2327,133650.0],["1990-03-05",0.2327,0.2327,0.2285,0.2327,104794.0],["1990-03-06",0.2327,0.2369,0.2327,0.2369,27338.0],["1990-03-07",0.2369,0.2412,0.2327,0.2369,83531.0],["1990-03-08",0.2327,0.2327,0.2327,0.2327,1519.0],["1990-03-09",0.2327,0.2369,0.2327,0.2369,86569.0],["1990-03-12",0.2327,0.2327,0.2327,0.2327,33413.0],["1990-03-13",0.2369,0.2369,0.2327,0.2327,16706.0],["1990-03-14",0.2327,0.2369,0.2327,0.2327,24300.0],["1990-03-15",0.2285,0.2327,0.2285,0.2327,167063.0],["1990-03-16",0.2327,0.2327,0.2327,0.2327,4556.0],["1990-03-19",0.2327,0.2327,0.2327,0.2327,0.0],["1990-03-20",0.2369,0.2369,0.2369,0.2369,12150.0],["1990-03-21",0.2369,0.2369,0.2369,0.2369,57713.0],["1990-03-22",0.2369,0.2412,0.2369,0.2369,142763.0],["1990-03-23",0.2369,0.2369,0.2369,0.2369,0.0],["1990-03-26",0.2412,0.2412,0.2369,0.2369,13669.0],["1990-03-27",0.2412,0.2454,0.2412,0.2412,179213.0],["1990-03-28",0.2412,0.2412,0.2412,0.2412,63788.0],["1990-03-29",0.2369,0.2369,0.2369,0.2369,230850.0],["1990-03-30",0.2327,0.2327,0.2327,0.2327,19744.0],["1990-04-02",0.2327,0.2369,0.2327,0.2327,51638.0],["1990-04-03",0.2327,0.2369,0.2327,0.2369,847463.0],["1990-04-04",0.2327,0.2327,0.2327,0.2327,18225.0],["1990-04-05",0.2327,0.2327,0.2327,0.2327,16706.0],["1990-04-06",0.2285,0.2285,0.2285,0.2285,18225.0],["1990-04-09",0.2285,0.2285,0.2285,0.2285,0.0],["1990-04-10",0.2327,0.2327,0.2285,0.2285,9113.0],["1990-04-11",0.2327,0.2327,0.2327,0.2327,4556.0],["1990-04-12",0.2327,0.2412,0.2285,0.2327,198956.0],["1990-04-16",0.2285,0.2412,0.2285,0.2412,69863.0],["1990-04-17",0.2369,0.2412,0.2369,0.2369,230850.0],["1990-04-18",0.2412,0.2412,0.2369,0.2412,153394.0],["1990-04-19",0.2369,0.2369,0.2327,0.2327,115425.0],["1990-04-20",0.2285,0.2285,0.2285,0.2285,31894.0],["1990-04-23",0.2242,0.2242,0.2242,0.2242,30375.0],["1990-04-24",0.2369,0.2369,0.2327,0.2369,205031.0],["1990-04-25",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-26",0.2369,0.2369,0.2369,0.2369,0.0],["1990-04-27",0.2327,0.2369,0.2327,0.2327,21263.0],["1990-04-30",0.2369,0.2369,0.2369,0.2369,86569.0],["1990-05-01",0.2412,0.2454,0.2412,0.2412,62269.0],["1990-05-02",0.2454,0.2454,0.2454,0.2454,66825.0],["1990-05-03",0.2496,0.2538,0.2454,0.2454,182250.0],["1990-05-04",0.2454,0.2496,0.2454,0.2496,45563.0],["1990-05-07",0.2538,0.2538,0.2496,0.2538,31894.0],["1990-05-08",0.2538,0.2538,0.2538,0.2538,10631.0],["1990-05-09",0.2581,0.2623,0.2581,0.2581,48600.0],["1990-05-10",0.2581,0.2581,0.2581,0.2581,60750.0],["1990-05-11",0.2623,0.2623,0.2581,0.2581,74419.0],["1990-05-14",0.2581,0.275,0.2581,0.2708,165544.0],["1990-05-15",0.2708,0.2792,0.2708,0.275,37969.0],["1990-05-16",0.2792,0.2792,0.275,0.275,151875.0],["1990-05-17",0.2792,0.2792,0.2792,0.2792,51638.0],["1990-05-18",0.275,0.2792,0.275,0.2792,19744.0],["1990-05-21",0.2792,0.2835,0.2792,0.2792,150356.0],["1990-05-22",0.2792,0.2792,0.2792,0.2792,104794.0],["1990-05-23",0.2792,0.2835,0.2792,0.2792,95681.0],["1990-05-24",0.2792,0.2792,0.2792,0.2792,75938.0],["1990-05-25",0.275,0.275,0.2708,0.2708,115425.0],["1990-05-29",0.275,0.2792,0.2708,0.2792,60750.0],["1990-05-30",0.2792,0.2792,0.275,0.275,100238.0],["1990-05-31",0.2708,0.2708,0.2708,0.2708,173138.0],["1990-06-01",0.2665,0.2708,0.2665,0.2708,45563.0],["1990-06-04",0.2708,0.275,0.2708,0.2708,63788.0],["1990-06-05",0.2708,0.275,0.2708,0.275,119981.0],["1990-06-06",0.2708,0.2708,0.2708,0.2708,41006.0],["1990-06-07",0.275,0.2792,0.275,0.2792,482963.0],["1990-06-08",0.2835,0.2877,0.2835,0.2877,312863.0],["1990-06-11",0.2919,0.2962,0.2877,0.2877,119981.0],["1990-06-12",0.2835,0.2835,0.2792,0.2792,180731.0],["1990-06-13",0.2792,0.2877,0.2792,0.2877,74419.0],["1990-06-14",0.2835,0.3004,0.2835,0.2962,110869.0],["1990-06-15",0.2919,0.2919,0.2877,0.2877,414619.0],["1990-06-18",0.2919,0.3046,0.2877,0.3046,279450.0],["1990-06-19",0.3004,0.3046,0.3004,0.3004,136688.0],["1990-06-20",0.2962,0.3004,0.2962,0.3004,19744.0],["1990-06-21",0.2962,0.2962,0.2919,0.2919,31894.0],["1990-06-22",0.2919,0.2919,0.2919,0.2919,28856.0],["1990-06-25",0.2919,0.2919,0.2919,0.2919,0.0],["1990-06-26",0.2919,0.2962,0.2919,0.2919,89606.0],["1990-06-27",0.2962,0.2962,0.2919,0.2919,30375.0],["1990-06-28",0.2919,0.2919,0.2919,0.2919,34931.0],["1990-06-29",0.2877,0.2962,0.2877,0.2962,138206.0],["1990-07-02",0.2919,0.2919,0.2877,0.2877,167063.0],["1990-07-03",0.2877,0.2877,0.2877,0.2877,156431.0],["1990-07-05",0.2877,0.2877,0.2835,0.2835,148838.0],["1990-07-06",0.2792,0.2792,0.2792,0.2792,305269.0],["1990-07-09",0.2792,0.2792,0.2792,0.2792,6075.0],["1990-07-10",0.2835,0.2835,0.2792,0.2792,290081.0],["1990-07-11",0.2792,0.2792,0.2792,0.2792,65306.0],["1990-07-12",0.2835,0.2835,0.2792,0.2792,47081.0],["1990-07-13",0.2792,0.2835,0.2792,0.2835,22781.0],["1990-07-16",0.2835,0.2835,0.2835,0.2835,136688.0],["1990-07-17",0.2792,0.2792,0.2792,0.2792,39488.0],["1990-07-18",0.2792,0.2792,0.2792,0.2792,147319.0],["1990-07-19",0.2792,0.2877,0.2792,0.2877,472331.0],["1990-07-20",0.2835,0.2877,0.2835,0.2877,165544.0],["1990-07-23",0.2877,0.2877,0.2835,0.2877,250594.0],["1990-07-24",0.2919,0.2962,0.2919,0.2919,135169.0],["1990-07-25",0.2962,0.2962,0.2919,0.2919,54675.0],["1990-07-26",0.2877,0.2877,0.2877,0.2877,34931.0],["1990-07-27",0.2877,0.2877,0.2877,0.2877,221738.0],["1990-07-30",0.2835,0.2835,0.2792,0.2792,53156.0],["1990-07-31",0.2835,0.2835,0.2792,0.2835,144281.0],["1990-08-01",0.2835,0.2835,0.2835,0.2835,30375.0],["1990-08-02",0.2835,0.2835,0.2792,0.2792,419175.0],["1990-08-03",0.2877,0.2919,0.2877,0.2877,350831.0],["1990-08-06",0.2835,0.2962,0.2835,0.2835,80494.0],["1990-08-07",0.2877,0.2919,0.2835,0.2919,296156.0],["1990-08-08",0.2962,0.3046,0.2962,0.3046,332606.0],["1990-08-09",0.3004,0.3088,0.3004,0.3088,68344.0],["1990-08-10",0.3088,0.3088,0.3004,0.3088,223256.0],["1990-08-13",0.3046,0.3046,0.2962,0.3046,98719.0],["1990-08-14",0.3046,0.3088,0.3046,0.3088,54675.0],["1990-08-15",0.3046,0.3088,0.3046,0.3088,6075.0],["1990-08-16",0.3088,0.3088,0.3088,0.3088,0.0],["1990-08-17",0.3046,0.3046,0.3046,0.3046,18225.0],["1990-08-20",0.3088,0.3088,0.3046,0.3046,144281.0],["1990-08-21",0.3046,0.3046,0.2962,0.3004,323494.0],["1990-08-22",0.2962,0.3004,0.2919,0.2919,34931.0],["1990-08-23",0.2919,0.3004,0.2919,0.2962,72900.0],["1990-08-24",0.2919,0.2919,0.2835,0.2877,83531.0],["1990-08-27",0.2877,0.2877,0.2877,0.2877,1526344.0],["1990-08-28",0.2877,0.2919,0.2835,0.2835,82013.0],["1990-08-29",0.2835,0.2835,0.2835,0.2835,1519.0],["1990-08-30",0.2835,0.2835,0.2792,0.2792,364500.0],["1990-08-31",0.2835,0.2877,0.2792,0.2792,530044.0],["1990-09-04",0.275,0.2835,0.275,0.2835,45563.0],["1990-09-05",0.2835,0.2835,0.2792,0.2792,44044.0],["1990-09-06",0.2835,0.2835,0.2835,0.2835,77456.0],["1990-09-07",0.2835,0.2835,0.2835,0.2835,91125.0],["1990-09-10",0.2835,0.2877,0.2835,0.2835,136688.0],["1990-09-11",0.2835,0.2835,0.2835,0.2835,0.0],["1990-09-12",0.2835,0.2877,0.2835,0.2877,30375.0],["1990-09-13",0.2835,0.2835,0.2835,0.2835,37969.0],["1990-09-14",0.2835,0.2835,0.2835,0.2835,297675.0],["1990-09-17",0.2792,0.2792,0.2792,0.2792,119981.0],["1990-09-18",0.2792,0.2877,0.2792,0.2877,91125.0],["1990-09-19",0.2877,0.2877,0.2877,0.2877,83531.0],["1990-09-20",0.2835,0.2835,0.2835,0.2835,921881.0],["1990-09-21",0.2877,0.2877,0.2877,0.2877,373613.0],["1990-09-24",0.2835,0.2835,0.2835,0.2835,60750.0],["1990-09-25",0.2835,0.2877,0.2835,0.2877,124538.0],["1990-09-26",0.2877,0.2877,0.2835,0.2835,60750.0],["1990-09-27",0.2835,0.2877,0.2835,0.2877,86569.0],["1990-09-28",0.2835,0.2835,0.2835,0.2835,30375.0],["1990-10-01",0.2877,0.2877,0.2835,0.2835,110869.0],["1990-10-02",0.2877,0.2877,0.2877,0.2877,69863.0],["1990-10-03",0.2877,0.2877,0.2877,0.2877,18225.0],["1990-10-04",0.2877,0.2877,0.2877,0.2877,6075.0],["1990-10-05",0.2877,0.2877,0.2877,0.2877,21263.0],["1990-10-08",0.2877,0.2877,0.2877,0.2877,6075.0],["1990-10-09",0.2877,0.2877,0.2877,0.2877,0.0],["1990-10-10",0.2877,0.2877,0.2877,0.2877,15188.0],["1990-10-11",0.2919,0.2919,0.2877,0.2877,15188.0],["1990-10-12",0.2877,0.2877,0.2877,0.2877,211106.0],["1990-10-15",0.2835,0.2835,0.2835,0.2835,3038.0],["1990-10-16",0.2835,0.2877,0.2835,0.2877,847463.0],["1990-10-17",0.2835,0.2835,0.2835,0.2835,92644.0],["1990-10-18",0.2835,0.2835,0.2835,0.2835,3038.0],["1990-10-19",0.2835,0.2835,0.2835,0.2835,1519.0],["1990-10-22",0.2835,0.2835,0.2835,0.2835,45563.0],["1990-10-23",0.2835,0.2877,0.2835,0.2835,493594.0],["1990-10-24",0.2835,0.2835,0.2835,0.2835,7594.0],["1990-10-25",0.2877,0.2877,0.2877,0.2877,123019.0],["1990-10-26",0.2835,0.2835,0.2835,0.2835,4556.0],["1990-10-29",0.2835,0.2877,0.2835,0.2877,48600.0],["1990-10-30",0.2877,0.2877,0.2877,0.2877,78975.0],["1990-10-31",0.2877,0.2919,0.2877,0.2919,6075.0],["1990-11-01",0.2877,0.2877,0.2877,0.2877,10631.0],["1990-11-02",0.2919,0.2919,0.2919,0.2919,4556.0],["1990-11-05",0.2877,0.2919,0.2877,0.2919,104794.0],["1990-11-06",0.2919,0.2919,0.2919,0.2919,3038.0],["1990-11-07",0.2919,0.2919,0.2919,0.2919,86569.0],["1990-11-08",0.2962,0.2962,0.2919,0.2919,31894.0],["1990-11-09",0.2919,0.2919,0.2919,0.2919,0.0],["1990-11-12",0.2919,0.2919,0.2919,0.2919,1519.0],["1990-11-13",0.2919,0.2919,0.2919,0.2919,7594.0],["1990-11-14",0.2919,0.2919,0.2919,0.2919,50119.0],["1990-11-15",0.2919,0.2919,0.2877,0.2877,57713.0],["1990-11-16",0.2835,0.2919,0.2835,0.2877,62269.0],["1990-11-19",0.2877,0.2877,0.2877,0.2877,303750.0],["1990-11-20",0.2877,0.2962,0.2877,0.2962,28856.0],["1990-11-21",0.2919,0.2919,0.2877,0.2919,379688.0],["1990-11-23",0.2919,0.2919,0.2919,0.2919,13669.0],["1990-11-26",0.2919,0.2962,0.2919,0.2962,13669.0],["1990-11-27",0.2919,0.2962,0.2877,0.2962,47081.0],["1990-11-28",0.2919,0.2919,0.2919,0.2919,18225.0],["1990-11-29",0.2877,0.2877,0.2877,0.2877,7594.0],["1990-11-30",0.2877,0.2877,0.2877,0.2877,4556.0],["1990-12-03",0.2877,0.2877,0.2877,0.2877,0.0],["1990-12-04",0.2877,0.2877,0.2877,0.2877,103275.0],["1990-12-05",0.2877,0.2877,0.2877,0.2877,7594.0],["1990-12-06",0.2792,0.2877,0.2792,0.2877,65306.0],["1990-12-07",0.2877,0.2877,0.2877,0.2877,1519.0],["1990-12-10",0.2877,0.2877,0.2877,0.2877,238444.0],["1990-12-11",0.2835,0.2835,0.2835,0.2835,31894.0],["1990-12-12",0.2835,0.2877,0.2835,0.2835,320456.0],["1990-12-13",0.2835,0.2835,0.2835,0.2835,15188.0],["1990-12-14",0.2835,0.2877,0.2835,0.2877,78975.0],["1990-12-17",0.2835,0.2835,0.2835,0.2835,3038.0],["1990-12-18",0.2835,0.2877,0.2835,0.2877,145800.0],["1990-12-19",0.2877,0.2877,0.2877,0.2877,57713.0],["1990-12-20",0.2835,0.2919,0.2835,0.2919,18225.0],["1990-12-21",0.2877,0.2877,0.2877,0.2877,10631.0],["1990-12-24",0.2877,0.2877,0.2877,0.2877,1519.0],["1990-12-26",0.2877,0.2877,0.2877,0.2877,3038.0],["1990-12-27",0.2877,0.2877,0.2877,0.2877,15188.0],["1990-12-28",0.2877,0.2877,0.2877,0.2877,24300.0],["1990-12-31",0.2877,0.2919,0.2877,0.2919,63788.0],["1991-01-02",0.2919,0.2919,0.2919,0.2919,0.0],["1991-01-03",0.2877,0.2877,0.2877,0.2877,16706.0],["1991-01-04",0.2877,0.2877,0.2877,0.2877,0.0],["1991-01-07",0.2877,0.2877,0.2877,0.2877,18225.0],["1991-01-08",0.2877,0.2877,0.2877,0.2877,16706.0],["1991-01-09",0.2877,0.2877,0.2877,0.2877,0.0],["1991-01-10",0.2877,0.2877,0.2877,0.2877,3038.0],["1991-01-11",0.2877,0.2877,0.2877,0.2877,6075.0],["1991-01-14",0.2877,0.2877,0.2877,0.2877,21263.0],["1991-01-15",0.2877,0.2877,0.2877,0.2877,91125.0],["1991-01-16",0.2877,0.2877,0.2877,0.2877,4556.0],["1991-01-17",0.2877,0.2919,0.2877,0.2919,13669.0],["1991-01-18",0.2877,0.2877,0.2877,0.2877,15188.0],["1991-01-21",0.2877,0.2877,0.2877,0.2877,30375.0],["1991-01-22",0.2877,0.2962,0.2877,0.2962,31894.0],["1991-01-23",0.2919,0.3004,0.2919,0.3004,12150.0],["1991-01-24",0.3046,0.3046,0.3046,0.3046,75938.0],["1991-01-25",0.3046,0.3046,0.3004,0.3004,9113.0],["1991-01-28",0.3004,0.3004,0.2919,0.2919,54675.0],["1991-01-29",0.2962,0.3004,0.2962,0.3004,75938.0],["1991-01-30",0.2962,0.2962,0.2962,0.2962,9113.0],["1991-01-31",0.2962,0.2962,0.2962,0.2962,1519.0],["1991-02-01",0.2962,0.2962,0.2919,0.2919,41006.0],["1991-02-04",0.2919,0.2919,0.2877,0.2877,31894.0],["1991-02-05",0.2877,0.2877,0.2877,0.2877,7594.0],["1991-02-06",0.2877,0.2877,0.2877,0.2877,109350.0],["1991-02-07",0.2919,0.2919,0.2877,0.2919,135169.0],["1991-02-08",0.2962,0.2962,0.2919,0.2919,27338.0],["1991-02-11",0.2919,0.2919,0.2919,0.2919,0.0],["1991-02-12",0.2919,0.2919,0.2919,0.2919,9113.0],["1991-02-13",0.2877,0.2919,0.2877,0.2919,246038.0],["1991-02-14",0.2919,0.2919,0.2919,0.2919,1519.0],["1991-02-15",0.2919,0.3004,0.2919,0.3004,320456.0],["1991-02-19",0.3004,0.3173,0.3004,0.3131,276413.0],["1991-02-20",0.3088,0.3131,0.3088,0.3131,47081.0],["1991-02-21",0.3088,0.3088,0.3088,0.3088,24300.0],["1991-02-22",0.3088,0.3088,0.3088,0.3088,1519.0],["1991-02-25",0.3131,0.3131,0.3131,0.3131,129094.0],["1991-02-26",0.3131,0.33,0.3131,0.3215,595350.0],["1991-02-27",0.3258,0.3469,0.3258,0.3427,1098056.0],["1991-02-28",0.3554,0.3892,0.3554,0.3892,1644806.0],["1991-03-01",0.3892,0.4062,0.385,0.3935,719888.0],["1991-03-04",0.3977,0.4527,0.3977,0.4358,1239300.0],["1991-03-05",0.4358,0.4358,0.4062,0.4104,958331.0],["1991-03-06",0.4104,0.4104,0.3808,0.3935,646988.0],["1991-03-07",0.3977,0.4231,0.3935,0.4188,861131.0],["1991-03-08",0.4146,0.4273,0.4146,0.4188,448031.0],["1991-03-11",0.4231,0.4231,0.4146,0.4146,176175.0],["1991-03-12",0.4104,0.4146,0.4019,0.4104,189844.0],["1991-03-13",0.4104,0.4146,0.3977,0.3977,91125.0],["1991-03-14",0.4019,0.4062,0.3935,0.3935,37969.0],["1991-03-15",0.3935,0.4019,0.3935,0.4019,59231.0],["1991-03-18",0.3977,0.4062,0.3977,0.4019,48600.0],["1991-03-19",0.3977,0.3977,0.385,0.385,51638.0],["1991-03-20",0.3808,0.3892,0.3765,0.3808,165544.0],["1991-03-21",0.3723,0.3765,0.3596,0.3723,707738.0],["1991-03-22",0.3681,0.3723,0.3596,0.3681,466256.0],["1991-03-25",0.3638,0.3638,0.3554,0.3596,165544.0],["1991-03-26",0.3638,0.3638,0.3512,0.3512,130613.0],["1991-03-27",0.3554,0.3554,0.3512,0.3512,139725.0],["1991-03-28",0.3512,0.3554,0.3512,0.3554,65306.0],["1991-04-01",0.3512,0.3554,0.3512,0.3512,115425.0],["1991-04-02",0.3469,0.3638,0.3469,0.3596,208069.0],["1991-04-03",0.3638,0.3723,0.3638,0.3723,162506.0],["1991-04-04",0.3723,0.3808,0.3723,0.3765,520931.0],["1991-04-05",0.3808,0.3808,0.3765,0.3808,126056.0],["1991-04-08",0.3765,0.3808,0.3723,0.3808,110869.0],["1991-04-09",0.3808,0.3808,0.3765,0.3808,252113.0],["1991-04-10",0.385,0.3892,0.3808,0.385,191363.0],["1991-04-11",0.385,0.3977,0.385,0.3977,182250.0],["1991-04-12",0.4019,0.4062,0.3977,0.4062,215663.0],["1991-04-15",0.4062,0.4146,0.4062,0.4146,116944.0],["1991-04-16",0.4146,0.4273,0.4104,0.4231,361463.0],["1991-04-17",0.4273,0.4315,0.4231,0.4273,150356.0],["1991-04-18",0.4273,0.4273,0.4146,0.4146,109350.0],["1991-04-19",0.4104,0.4273,0.4104,0.4273,130613.0],["1991-04-22",0.4231,0.4231,0.3977,0.3977,126056.0],["1991-04-23",0.4019,0.4019,0.385,0.385,182250.0],["1991-04-24",0.385,0.385,0.3765,0.3808,71381.0],["1991-04-25",0.3765,0.3765,0.3723,0.3765,88088.0],["1991-04-26",0.3723,0.3723,0.3638,0.3681,530044.0],["1991-04-29",0.3723,0.3765,0.3723,0.3765,94163.0],["1991-04-30",0.3723,0.3808,0.3723,0.3808,63788.0],["1991-05-01",0.3765,0.3808,0.3765,0.3808,7594.0],["1991-05-02",0.3765,0.3765,0.3723,0.3723,22781.0],["1991-05-03",0.3723,0.3723,0.3638,0.3681,112388.0],["1991-05-06",0.3638,0.3638,0.3596,0.3596,97200.0],["1991-05-07",0.3596,0.3638,0.3554,0.3638,109350.0],["1991-05-08",0.3596,0.3596,0.3596,0.3596,41006.0],["1991-05-09",0.3596,0.3596,0.3554,0.3554,106313.0],["1991-05-10",0.3554,0.3554,0.3554,0.3554,106313.0],["1991-05-13",0.3512,0.3512,0.3512,0.3512,19744.0],["1991-05-14",0.3469,0.3469,0.3342,0.3342,121500.0],["1991-05-15",0.33,0.33,0.3258,0.3258,83531.0],["1991-05-16",0.33,0.3342,0.3258,0.3342,85050.0],["1991-05-17",0.33,0.3342,0.33,0.3342,36450.0],["1991-05-20",0.3385,0.3385,0.3385,0.3385,16706.0],["1991-05-21",0.3385,0.3385,0.3385,0.3385,37969.0],["1991-05-22",0.3342,0.3385,0.3342,0.3342,51638.0],["1991-05-23",0.3385,0.3385,0.3215,0.3215,98719.0],["1991-05-24",0.3258,0.3258,0.3215,0.3258,107831.0],["1991-05-28",0.33,0.33,0.3258,0.3258,53156.0],["1991-05-29",0.33,0.3342,0.33,0.33,72900.0],["1991-05-30",0.33,0.3385,0.33,0.3385,21263.0],["1991-05-31",0.3385,0.3385,0.3342,0.3385,189844.0],["1991-06-03",0.3427,0.3512,0.3385,0.3512,192881.0],["1991-06-04",0.3554,0.385,0.3554,0.3765,347794.0],["1991-06-05",0.3723,0.385,0.3723,0.3808,100238.0],["1991-06-06",0.385,0.385,0.3681,0.3723,113906.0],["1991-06-07",0.3765,0.3765,0.3681,0.3723,12150.0],["1991-06-10",0.3681,0.3723,0.3638,0.3638,68344.0],["1991-06-11",0.3638,0.3638,0.3638,0.3638,15188.0],["1991-06-12",0.3596,0.3596,0.3512,0.3554,107831.0],["1991-06-13",0.3554,0.3554,0.3554,0.3554,0.0],["1991-06-14",0.3554,0.3554,0.3512,0.3512,18225.0],["1991-06-17",0.3512,0.3512,0.3512,0.3512,13669.0],["1991-06-18",0.3469,0.3681,0.3469,0.3638,325013.0],["1991-06-19",0.3681,0.3681,0.3554,0.3554,54675.0],["1991-06-20",0.3596,0.3638,0.3512,0.3512,83531.0],["1991-06-21",0.3512,0.3596,0.3512,0.3554,34931.0],["1991-06-24",0.3554,0.3596,0.3385,0.3385,156431.0],["1991-06-25",0.3427,0.3512,0.3385,0.3385,236925.0],["1991-06-26",0.3385,0.3385,0.33,0.33,115425.0],["1991-06-27",0.3258,0.33,0.3173,0.33,116944.0],["1991-06-28",0.3258,0.3385,0.3258,0.3385,116944.0],["1991-07-01",0.3342,0.3385,0.3342,0.3385,12150.0],["1991-07-02",0.3342,0.3342,0.33,0.33,27338.0],["1991-07-03",0.33,0.33,0.33,0.33,6075.0],["1991-07-05",0.33,0.33,0.33,0.33,15188.0],["1991-07-08",0.33,0.3342,0.33,0.3342,4556.0],["1991-07-09",0.33,0.3342,0.33,0.3342,60750.0],["1991-07-10",0.33,0.33,0.3258,0.3258,77456.0],["1991-07-11",0.3258,0.3258,0.3258,0.3258,51638.0],["1991-07-12",0.33,0.33,0.3258,0.3258,57713.0],["1991-07-15",0.3258,0.3258,0.3258,0.3258,33413.0],["1991-07-16",0.3258,0.3258,0.3258,0.3258,12150.0],["1991-07-17",0.3215,0.3215,0.3215,0.3215,112388.0],["1991-07-18",0.3215,0.3258,0.3215,0.3215,51638.0],["1991-07-19",0.3215,0.3215,0.3215,0.3215,571050.0],["1991-07-22",0.3258,0.3258,0.3173,0.3215,34931.0],["1991-07-23",0.3215,0.3215,0.3173,0.3173,27338.0],["1991-07-24",0.3173,0.3173,0.3173,0.3173,24300.0],["1991-07-25",0.3131,0.3131,0.3131,0.3131,47081.0],["1991-07-26",0.3088,0.3173,0.3088,0.3173,36450.0],["1991-07-29",0.3131,0.3131,0.3131,0.3131,9113.0],["1991-07-30",0.3131,0.3131,0.3088,0.3088,45563.0],["1991-07-31",0.3131,0.3173,0.3046,0.3173,95681.0],["1991-08-01",0.3173,0.3258,0.3173,0.3215,113906.0],["1991-08-02",0.3215,0.33,0.3215,0.33,189844.0],["1991-08-05",0.3215,0.3215,0.3173,0.3173,203513.0],["1991-08-06",0.3173,0.3215,0.3173,0.3173,18225.0],["1991-08-07",0.3173,0.3215,0.3173,0.3173,65306.0],["1991-08-08",0.3215,0.3215,0.3173,0.3173,221738.0],["1991-08-09",0.3215,0.3215,0.3173,0.3173,95681.0],["1991-08-12",0.3173,0.3173,0.3173,0.3173,4556.0],["1991-08-13",0.3173,0.3173,0.3173,0.3173,338681.0],["1991-08-14",0.3173,0.3173,0.3173,0.3173,3038.0],["1991-08-15",0.3131,0.3173,0.3131,0.3131,50119.0],["1991-08-16",0.3131,0.3131,0.3088,0.3131,141244.0],["1991-08-19",0.3088,0.3131,0.3046,0.3046,54675.0],["1991-08-20",0.3046,0.3046,0.3004,0.3004,15188.0],["1991-08-21",0.3004,0.3004,0.3004,0.3004,12150.0],["1991-08-22",0.3046,0.3131,0.3046,0.3088,101756.0],["1991-08-23",0.3088,0.3088,0.3088,0.3088,65306.0],["1991-08-26",0.3088,0.3088,0.3088,0.3088,338681.0],["1991-08-27",0.3088,0.3131,0.3088,0.3131,4556.0],["1991-08-28",0.3131,0.3258,0.3131,0.3215,179213.0],["1991-08-29",0.3215,0.3215,0.3215,0.3215,82013.0],["1991-08-30",0.3173,0.3215,0.3131,0.3215,157950.0],["1991-09-03",0.3173,0.3173,0.3173,0.3173,53156.0],["1991-09-04",0.3131,0.3131,0.3088,0.3088,188325.0],["1991-09-05",0.3088,0.3088,0.3088,0.3088,37969.0],["1991-09-06",0.3088,0.3088,0.3088,0.3088,1519.0],["1991-09-09",0.3088,0.3131,0.3088,0.3088,238444.0],["1991-09-10",0.2877,0.3131,0.2877,0.3088,123019.0],["1991-09-11",0.3088,0.3088,0.3088,0.3088,37969.0],["1991-09-12",0.3131,0.3131,0.3046,0.3046,789750.0],["1991-09-13",0.3131,0.3215,0.3131,0.3215,106313.0],["1991-09-16",0.3173,0.3215,0.3173,0.3173,33413.0],["1991-09-17",0.3173,0.3173,0.3173,0.3173,1519.0],["1991-09-18",0.3173,0.3173,0.3131,0.3131,33413.0],["1991-09-19",0.3173,0.3173,0.3131,0.3131,7594.0],["1991-09-20",0.3173,0.3173,0.3173,0.3173,34931.0],["1991-09-23",0.3131,0.3131,0.3131,0.3131,30375.0],["1991-09-24",0.3131,0.3131,0.3131,0.3131,12150.0],["1991-09-25",0.3173,0.3173,0.3131,0.3173,88088.0],["1991-09-26",0.3173,0.3215,0.3173,0.3215,25819.0],["1991-09-27",0.3173,0.3215,0.3173,0.3173,30375.0],["1991-09-30",0.3215,0.3258,0.3215,0.3258,28856.0],["1991-10-01",0.3215,0.3215,0.3173,0.3173,18225.0],["1991-10-02",0.3173,0.3215,0.3173,0.3215,31894.0],["1991-10-03",0.3173,0.3173,0.3046,0.3046,174656.0],["1991-10-04",0.3131,0.3131,0.3046,0.3088,80494.0],["1991-10-07",0.3088,0.3088,0.3046,0.3046,21263.0],["1991-10-08",0.3004,0.3004,0.2962,0.2962,10631.0],["1991-10-09",0.2962,0.2962,0.2835,0.2877,74419.0],["1991-10-10",0.2877,0.2919,0.2835,0.2919,186806.0],["1991-10-11",0.2962,0.3004,0.2962,0.2962,37969.0],["1991-10-14",0.3004,0.3088,0.3004,0.3046,144281.0],["1991-10-15",0.3046,0.3046,0.3046,0.3046,77456.0],["1991-10-16",0.3046,0.3046,0.3004,0.3004,60750.0],["1991-10-17",0.3004,0.3046,0.2962,0.3046,44044.0],["1991-10-18",0.3004,0.3004,0.2962,0.2962,54675.0],["1991-10-21",0.2962,0.3004,0.2962,0.2962,139725.0],["1991-10-22",0.2962,0.2962,0.2962,0.2962,44044.0],["1991-10-23",0.2962,0.2962,0.2962,0.2962,18225.0],["1991-10-24",0.2962,0.2962,0.2962,0.2962,0.0],["1991-10-25",0.2962,0.2962,0.2962,0.2962,22781.0],["1991-10-28",0.2962,0.2962,0.2962,0.2962,116944.0],["1991-10-29",0.2962,0.2962,0.2962,0.2962,6075.0],["1991-10-30",0.2962,0.2962,0.2962,0.2962,1519.0],["1991-10-31",0.2919,0.2962,0.2919,0.2962,66825.0],["1991-11-01",0.2919,0.2919,0.2919,0.2919,74419.0],["1991-11-04",0.2919,0.2919,0.2919,0.2919,22781.0],["1991-11-05",0.2919,0.2962,0.2919,0.2919,83531.0],["1991-11-06",0.2919,0.2919,0.2919,0.2919,0.0],["1991-11-07",0.2962,0.2962,0.2919,0.2919,37969.0],["1991-11-08",0.2919,0.3004,0.2919,0.2962,139725.0],["1991-11-11",0.2962,0.2962,0.2919,0.2919,42525.0],["1991-11-12",0.2877,0.2877,0.2877,0.2877,54675.0],["1991-11-13",0.2877,0.2877,0.2708,0.2708,183769.0],["1991-11-14",0.2708,0.2792,0.2708,0.275,47081.0],["1991-11-15",0.275,0.275,0.2708,0.2708,252113.0],["1991-11-18",0.2708,0.2708,0.2665,0.2708,44044.0],["1991-11-19",0.2708,0.2708,0.2369,0.2708,291600.0],["1991-11-20",0.2665,0.2665,0.2665,0.2665,36450.0],["1991-11-21",0.2665,0.2665,0.2623,0.2623,42525.0],["1991-11-22",0.2623,0.2623,0.2623,0.2623,31894.0],["1991-11-25",0.2327,0.2665,0.2285,0.2665,179213.0],["1991-11-26",0.2623,0.2623,0.2623,0.2623,37969.0],["1991-11-27",0.2623,0.2623,0.2581,0.2581,25819.0],["1991-11-29",0.2581,0.2708,0.2581,0.2708,62269.0],["1991-12-02",0.2708,0.2708,0.2665,0.2708,162506.0],["1991-12-03",0.275,0.275,0.2708,0.2708,31894.0],["1991-12-04",0.275,0.275,0.2708,0.2708,12150.0],["1991-12-05",0.275,0.275,0.2708,0.2708,63788.0],["1991-12-06",0.2708,0.2708,0.2708,0.2708,9113.0],["1991-12-09",0.2708,0.2835,0.2708,0.2792,132131.0],["1991-12-10",0.2792,0.2792,0.275,0.275,100238.0],["1991-12-11",0.2708,0.2708,0.2708,0.2708,91125.0],["1991-12-12",0.2708,0.2708,0.2708,0.2708,39488.0],["1991-12-13",0.2708,0.2708,0.2708,0.2708,57713.0],["1991-12-16",0.2708,0.275,0.2708,0.275,136688.0],["1991-12-17",0.2708,0.275,0.2708,0.275,195919.0],["1991-12-18",0.2708,0.2708,0.2708,0.2708,39488.0],["1991-12-19",0.2708,0.2708,0.2708,0.2708,33413.0],["1991-12-20",0.275,0.275,0.2708,0.2708,21263.0],["1991-12-23",0.2708,0.2792,0.2708,0.2792,10631.0],["1991-12-24",0.275,0.275,0.275,0.275,18225.0],["1991-12-26",0.2792,0.2835,0.2792,0.2792,25819.0],["1991-12-27",0.275,0.275,0.275,0.275,27338.0],["1991-12-30",0.2792,0.2877,0.2792,0.2835,173138.0],["1991-12-31",0.2835,0.2877,0.2835,0.2877,72900.0],["1992-01-02",0.2835,0.2835,0.275,0.275,188325.0],["1992-01-03",0.275,0.275,0.2665,0.2665,640913.0],["1992-01-06",0.2623,0.2623,0.2581,0.2581,115425.0],["1992-01-07",0.2538,0.2538,0.2538,0.2538,22781.0],["1992-01-08",0.2538,0.2538,0.2538,0.2538,31894.0],["1992-01-09",0.2454,0.2454,0.2369,0.2369,106313.0],["1992-01-10",0.2369,0.2369,0.2369,0.2369,33413.0],["1992-01-13",0.2327,0.2327,0.2285,0.2285,320456.0],["1992-01-14",0.2285,0.2285,0.22,0.22,45563.0],["1992-01-15",0.22,0.22,0.2115,0.2158,177694.0],["1992-01-16",0.22,0.22,0.2158,0.2158,15188.0],["1992-01-17",0.22,0.2242,0.2073,0.2073,206550.0],["1992-01-20",0.2115,0.2158,0.2115,0.2158,198956.0],["1992-01-21",0.22,0.22,0.22,0.22,607500.0],["1992-01-22",0.22,0.22,0.22,0.22,15188.0],["1992-01-23",0.22,0.22,0.2158,0.2158,59231.0],["1992-01-24",0.2158,0.22,0.2158,0.22,63788.0],["1992-01-27",0.22,0.2285,0.22,0.2285,238444.0],["1992-01-28",0.2327,0.2327,0.2285,0.2285,246038.0],["1992-01-29",0.2327,0.2369,0.2285,0.2285,72900.0],["1992-01-30",0.2285,0.2327,0.2285,0.2327,340200.0],["1992-01-31",0.2327,0.2327,0.2327,0.2327,0.0],["1992-02-03",0.2327,0.2412,0.2327,0.2412,82013.0],["1992-02-04",0.2369,0.2412,0.2369,0.2412,22781.0],["1992-02-05",0.2369,0.2369,0.2369,0.2369,10631.0],["1992-02-06",0.2412,0.2412,0.2369,0.2369,30375.0],["1992-02-07",0.2369,0.2369,0.2369,0.2369,19744.0],["1992-02-10",0.2369,0.2369,0.2369,0.2369,24300.0],["1992-02-11",0.2369,0.2369,0.2369,0.2369,0.0],["1992-02-12",0.2369,0.2412,0.2369,0.2412,106313.0],["1992-02-13",0.2369,0.2369,0.2369,0.2369,3038.0],["1992-02-14",0.2412,0.2412,0.2369,0.2369,98719.0],["1992-02-18",0.2454,0.2454,0.2454,0.2454,106313.0],["1992-02-19",0.2412,0.2496,0.2412,0.2496,164025.0],["1992-02-20",0.2538,0.2538,0.2496,0.2538,77456.0],["1992-02-21",0.2538,0.2538,0.2538,0.2538,4556.0],["1992-02-24",0.2538,0.2581,0.2538,0.2538,13669.0],["1992-02-25",0.2538,0.2538,0.2496,0.2538,75938.0],["1992-02-26",0.2538,0.2581,0.2538,0.2538,10631.0],["1992-02-27",0.2538,0.2538,0.2538,0.2538,18225.0],["1992-02-28",0.2538,0.2581,0.2538,0.2538,13669.0],["1992-03-02",0.2538,0.2623,0.2538,0.2623,88088.0],["1992-03-03",0.2623,0.2623,0.2623,0.2623,0.0],["1992-03-04",0.2581,0.2581,0.2538,0.2538,48600.0],["1992-03-05",0.2538,0.2538,0.2538,0.2538,7594.0],["1992-03-06",0.2496,0.2496,0.2412,0.2496,341719.0],["1992-03-09",0.2538,0.2538,0.2496,0.2496,22781.0],["1992-03-10",0.2454,0.2454,0.2412,0.2412,9113.0],["1992-03-11",0.2412,0.2412,0.2327,0.2327,53156.0],["1992-03-12",0.2369,0.2369,0.2369,0.2369,15188.0],["1992-03-13",0.2327,0.2327,0.2327,0.2327,12150.0],["1992-03-16",0.2412,0.2412,0.2412,0.2412,100238.0],["1992-03-17",0.2454,0.2454,0.2454,0.2454,7594.0],["1992-03-18",0.2412,0.2496,0.2412,0.2496,22781.0],["1992-03-19",0.2454,0.2454,0.2454,0.2454,62269.0],["1992-03-20",0.2496,0.2496,0.2454,0.2454,7594.0],["1992-03-23",0.2538,0.2538,0.2538,0.2538,160988.0],["1992-03-24",0.2538,0.2581,0.2538,0.2538,103275.0],["1992-03-25",0.2538,0.2623,0.2538,0.2623,53156.0],["1992-03-26",0.2581,0.2623,0.2581,0.2581,22781.0],["1992-03-27",0.2581,0.2581,0.2538,0.2538,45563.0],["1992-03-30",0.2496,0.2496,0.2412,0.2496,82013.0],["1992-03-31",0.2496,0.2496,0.2496,0.2496,16706.0],["1992-04-01",0.2454,0.2454,0.2454,0.2454,1519.0],["1992-04-02",0.2412,0.2412,0.2412,0.2412,1519.0],["1992-04-03",0.2454,0.2454,0.2454,0.2454,6075.0],["1992-04-06",0.2412,0.2496,0.2412,0.2496,60750.0],["1992-04-07",0.2412,0.2454,0.2412,0.2454,118463.0],["1992-04-08",0.2412,0.2412,0.2412,0.2412,3038.0],["1992-04-09",0.2412,0.2454,0.2412,0.2454,45563.0],["1992-04-10",0.2412,0.2496,0.2412,0.2496,60750.0],["1992-04-13",0.2454,0.2454,0.2454,0.2454,45563.0],["1992-04-14",0.2496,0.2496,0.2496,0.2496,7594.0],["1992-04-15",0.2581,0.2581,0.2581,0.2581,7594.0],["1992-04-16",0.2581,0.2623,0.2581,0.2623,3038.0],["1992-04-20",0.2538,0.2538,0.2496,0.2496,28856.0],["1992-04-21",0.2454,0.2496,0.2412,0.2412,94163.0],["1992-04-22",0.2369,0.2454,0.2369,0.2412,18225.0],["1992-04-23",0.2454,0.2454,0.2454,0.2454,7594.0],["1992-04-24",0.2454,0.2538,0.2454,0.2538,68344.0],["1992-04-27",0.2581,0.2581,0.2581,0.2581,7594.0],["1992-04-28",0.2623,0.2623,0.2623,0.2623,39488.0],["1992-04-29",0.2581,0.2581,0.2496,0.2538,30375.0],["1992-04-30",0.2581,0.2581,0.2538,0.2538,80494.0],["1992-05-01",0.2538,0.2538,0.2538,0.2538,31894.0],["1992-05-04",0.2538,0.2665,0.2538,0.2665,148838.0],["1992-05-05",0.2665,0.2665,0.2665,0.2665,142763.0],["1992-05-06",0.2623,0.2623,0.2623,0.2623,3038.0],["1992-05-07",0.2623,0.2665,0.2623,0.2623,78975.0],["1992-05-08",0.2581,0.2623,0.2581,0.2623,15188.0],["1992-05-11",0.2581,0.2581,0.2581,0.2581,3038.0],["1992-05-12",0.2623,0.2623,0.2538,0.2538,22781.0],["1992-05-13",0.2538,0.2538,0.2538,0.2538,6075.0],["1992-05-14",0.2496,0.2496,0.2496,0.2496,1519.0],["1992-05-15",0.2496,0.2496,0.2454,0.2454,6075.0],["1992-05-18",0.2454,0.2454,0.2454,0.2454,314381.0],["1992-05-19",0.2454,0.2454,0.2454,0.2454,7594.0],["1992-05-20",0.2412,0.2454,0.2412,0.2454,13669.0],["1992-05-21",0.2412,0.2454,0.2412,0.2454,25819.0],["1992-05-22",0.2496,0.2496,0.2454,0.2496,63788.0],["1992-05-26",0.2496,0.2581,0.2496,0.2581,47081.0],["1992-05-27",0.2623,0.2708,0.2581,0.2665,183769.0],["1992-05-28",0.2665,0.2665,0.2623,0.2623,3038.0],["1992-05-29",0.2665,0.2665,0.2623,0.2665,18225.0],["1992-06-01",0.2665,0.2665,0.2665,0.2665,9113.0],["1992-06-02",0.2708,0.2708,0.2665,0.2665,31894.0],["1992-06-03",0.2665,0.2665,0.2665,0.2665,50119.0],["1992-06-04",0.2623,0.2623,0.2623,0.2623,7594.0],["1992-06-05",0.2581,0.2623,0.2581,0.2623,45563.0],["1992-06-08",0.2623,0.2623,0.2623,0.2623,1519.0],["1992-06-09",0.2623,0.2623,0.2623,0.2623,45563.0],["1992-06-10",0.2581,0.2581,0.2538,0.2538,18225.0],["1992-06-11",0.2538,0.2538,0.2538,0.2538,18225.0],["1992-06-12",0.2496,0.2538,0.2496,0.2496,21263.0],["1992-06-15",0.2454,0.2538,0.2454,0.2538,18225.0],["1992-06-16",0.2538,0.2538,0.2538,0.2538,15188.0],["1992-06-17",0.2496,0.2496,0.2496,0.2496,7594.0],["1992-06-18",0.2454,0.2496,0.2454,0.2496,41006.0],["1992-06-19",0.2496,0.2496,0.2496,0.2496,0.0],["1992-06-22",0.2496,0.2496,0.2496,0.2496,7594.0],["1992-06-23",0.2496,0.2496,0.2496,0.2496,25819.0],["1992-06-24",0.2454,0.2454,0.2412,0.2412,182250.0],["1992-06-25",0.2412,0.2412,0.2412,0.2412,0.0],["1992-06-26",0.2454,0.2454,0.2454,0.2454,10631.0],["1992-06-29",0.2412,0.2538,0.2412,0.2538,27338.0],["1992-06-30",0.2581,0.2623,0.2581,0.2623,56194.0],["1992-07-01",0.2581,0.2581,0.2538,0.2538,126056.0],["1992-07-02",0.2496,0.2496,0.2454,0.2454,18225.0],["1992-07-06",0.2496,0.2496,0.2412,0.2412,28856.0],["1992-07-07",0.2412,0.2454,0.2412,0.2412,31894.0],["1992-07-08",0.2412,0.2412,0.2327,0.2327,37969.0],["1992-07-09",0.2327,0.2327,0.2242,0.2242,56194.0],["1992-07-10",0.2242,0.2242,0.2242,0.2242,50119.0],["1992-07-13",0.2242,0.2242,0.2242,0.2242,0.0],["1992-07-14",0.2285,0.2285,0.2285,0.2285,15188.0],["1992-07-15",0.2327,0.2327,0.2327,0.2327,15188.0],["1992-07-16",0.2285,0.2285,0.2285,0.2285,15188.0],["1992-07-17",0.2242,0.2285,0.2242,0.2242,65306.0],["1992-07-20",0.2242,0.2242,0.2242,0.2242,6075.0],["1992-07-21",0.2242,0.2242,0.2242,0.2242,0.0],["1992-07-22",0.2242,0.2242,0.2242,0.2242,0.0],["1992-07-23",0.2242,0.2242,0.2242,0.2242,6075.0],["1992-07-24",0.2242,0.2242,0.2242,0.2242,0.0],["1992-07-27",0.2285,0.2327,0.2285,0.2327,27338.0],["1992-07-28",0.2285,0.2285,0.2285,0.2285,1519.0],["1992-07-29",0.2285,0.2285,0.2285,0.2285,3038.0],["1992-07-30",0.2327,0.2412,0.2285,0.2369,80494.0],["1992-07-31",0.2454,0.2454,0.2412,0.2454,21263.0],["1992-08-03",0.2454,0.2454,0.2454,0.2454,0.0],["1992-08-04",0.2412,0.2496,0.2412,0.2454,171619.0],["1992-08-05",0.2496,0.2496,0.2496,0.2496,1519.0],["1992-08-06",0.2454,0.2454,0.2454,0.2454,19744.0],["1992-08-07",0.2454,0.2454,0.2454,0.2454,0.0],["1992-08-10",0.2412,0.2412,0.2412,0.2412,22781.0],["1992-08-11",0.2412,0.2412,0.2412,0.2412,45563.0],["1992-08-12",0.2412,0.2412,0.2412,0.2412,15188.0],["1992-08-13",0.2412,0.2412,0.2412,0.2412,13669.0],["1992-08-14",0.2369,0.2369,0.2327,0.2369,6075.0],["1992-08-17",0.2369,0.2412,0.2369,0.2412,51638.0],["1992-08-18",0.2454,0.2454,0.2369,0.2369,37969.0],["1992-08-19",0.2412,0.2454,0.2412,0.2412,139725.0],["1992-08-20",0.2454,0.2454,0.2454,0.2454,7594.0],["1992-08-21",0.2454,0.2454,0.2369,0.2369,42525.0],["1992-08-24",0.2369,0.2369,0.2369,0.2369,0.0],["1992-08-25",0.2369,0.2369,0.2369,0.2369,0.0],["1992-08-26",0.2327,0.2327,0.2327,0.2327,3038.0],["1992-08-27",0.2412,0.2412,0.2412,0.2412,19744.0],["1992-08-28",0.2412,0.2496,0.2412,0.2496,51638.0],["1992-08-31",0.2496,0.2496,0.2454,0.2454,16706.0],["1992-09-01",0.2454,0.2454,0.2454,0.2454,68344.0],["1992-09-02",0.2454,0.2454,0.2454,0.2454,0.0],["1992-09-03",0.2412,0.2454,0.2412,0.2412,74419.0],["1992-09-04",0.2454,0.2454,0.2369,0.2369,7594.0],["1992-09-08",0.2369,0.2369,0.2369,0.2369,33413.0],["1992-09-09",0.2369,0.2369,0.2369,0.2369,18225.0],["1992-09-10",0.2327,0.2369,0.2327,0.2369,60750.0],["1992-09-11",0.2285,0.2327,0.2285,0.2327,4556.0],["1992-09-14",0.2369,0.2369,0.2285,0.2285,34931.0],["1992-09-15",0.2285,0.2285,0.2285,0.2285,19744.0],["1992-09-16",0.2242,0.2242,0.2242,0.2242,154913.0],["1992-09-17",0.2242,0.2242,0.2242,0.2242,68344.0],["1992-09-18",0.2285,0.2285,0.2242,0.2242,323494.0],["1992-09-21",0.2242,0.2242,0.2242,0.2242,0.0],["1992-09-22",0.2242,0.2242,0.2158,0.2158,634838.0],["1992-09-23",0.22,0.22,0.22,0.22,151875.0],["1992-09-24",0.2158,0.2158,0.2158,0.2158,36450.0],["1992-09-25",0.2158,0.2158,0.2158,0.2158,0.0],["1992-09-28",0.2158,0.2158,0.2158,0.2158,6075.0],["1992-09-29",0.2158,0.2158,0.2158,0.2158,0.0],["1992-09-30",0.2158,0.2158,0.2158,0.2158,9113.0],["1992-10-01",0.2158,0.2158,0.2158,0.2158,0.0],["1992-10-02",0.2115,0.2115,0.2115,0.2115,112388.0],["1992-10-05",0.2073,0.2073,0.1988,0.1988,39488.0],["1992-10-06",0.1988,0.1988,0.1988,0.1988,0.0],["1992-10-07",0.1988,0.1988,0.1988,0.1988,0.0],["1992-10-08",0.1946,0.1946,0.1946,0.1946,16706.0],["1992-10-09",0.1946,0.1946,0.1946,0.1946,1519.0],["1992-10-12",0.1946,0.1988,0.1946,0.1988,16706.0],["1992-10-13",0.2073,0.2073,0.2031,0.2031,53156.0],["1992-10-14",0.1988,0.1988,0.1988,0.1988,30375.0],["1992-10-15",0.1988,0.1988,0.1988,0.1988,1519.0],["1992-10-16",0.1988,0.1988,0.1988,0.1988,0.0],["1992-10-19",0.2031,0.2031,0.2031,0.2031,13669.0],["1992-10-20",0.2073,0.2073,0.2031,0.2031,27338.0],["1992-10-21",0.2031,0.2031,0.2031,0.2031,12150.0],["1992-10-22",0.2073,0.2073,0.2031,0.2031,15188.0],["1992-10-23",0.2031,0.2031,0.2031,0.2031,6075.0],["1992-10-26",0.2031,0.2031,0.2031,0.2031,1519.0],["1992-10-27",0.2031,0.2073,0.2031,0.2031,51638.0],["1992-10-28",0.2031,0.2031,0.2031,0.2031,15188.0],["1992-10-29",0.2115,0.2115,0.2073,0.2115,92644.0],["1992-10-30",0.2073,0.2073,0.2073,0.2073,6075.0],["1992-11-02",0.2073,0.2073,0.2073,0.2073,7594.0],["1992-11-03",0.2115,0.22,0.2115,0.22,47081.0],["1992-11-04",0.22,0.22,0.22,0.22,0.0],["1992-11-05",0.2158,0.2158,0.2158,0.2158,37969.0],["1992-11-06",0.22,0.2242,0.2158,0.2158,41006.0],["1992-11-09",0.2115,0.2115,0.2115,0.2115,77456.0],["1992-11-10",0.2115,0.2115,0.2115,0.2115,0.0],["1992-11-11",0.2115,0.2115,0.2115,0.2115,6075.0],["1992-11-12",0.2115,0.22,0.2115,0.2158,85050.0],["1992-11-13",0.2158,0.2158,0.2158,0.2158,0.0],["1992-11-16",0.2158,0.2158,0.2158,0.2158,0.0],["1992-11-17",0.2158,0.2158,0.2158,0.2158,6075.0],["1992-11-18",0.2115,0.2115,0.2115,0.2115,10631.0],["1992-11-19",0.2115,0.2115,0.2115,0.2115,0.0],["1992-11-20",0.2115,0.2115,0.2115,0.2115,45563.0],["1992-11-23",0.2158,0.2158,0.2158,0.2158,1519.0],["1992-11-24",0.2115,0.2115,0.2115,0.2115,4556.0],["1992-11-25",0.2158,0.22,0.2158,0.22,75938.0],["1992-11-27",0.22,0.2242,0.22,0.2242,34931.0],["1992-11-30",0.2242,0.2242,0.2242,0.2242,48600.0],["1992-12-01",0.2242,0.2242,0.2242,0.2242,33413.0],["1992-12-02",0.2242,0.2369,0.2242,0.2369,59231.0],["1992-12-03",0.2369,0.2369,0.2327,0.2369,16706.0],["1992-12-04",0.2412,0.2412,0.2412,0.2412,101756.0],["1992-12-07",0.2454,0.2454,0.2412,0.2412,41006.0],["1992-12-08",0.2454,0.2454,0.2412,0.2454,85050.0],["1992-12-09",0.2496,0.2496,0.2496,0.2496,30375.0],["1992-12-10",0.2454,0.2454,0.2369,0.2369,82013.0],["1992-12-11",0.2327,0.2327,0.2327,0.2327,75938.0],["1992-12-14",0.2285,0.2285,0.2285,0.2285,1519.0],["1992-12-15",0.2242,0.2242,0.22,0.22,39488.0],["1992-12-16",0.22,0.2285,0.22,0.22,27338.0],["1992-12-17",0.2242,0.2242,0.2242,0.2242,1519.0],["1992-12-18",0.2242,0.2285,0.22,0.2285,150356.0],["1992-12-21",0.2242,0.2242,0.2242,0.2242,22781.0],["1992-12-22",0.22,0.2242,0.2158,0.2242,78975.0],["1992-12-23",0.22,0.22,0.22,0.22,33413.0],["1992-12-24",0.2158,0.22,0.2158,0.22,280969.0],["1992-12-28",0.2242,0.2242,0.2158,0.2158,100238.0],["1992-12-29",0.2158,0.2158,0.2115,0.2115,15188.0],["1992-12-30",0.2158,0.22,0.2158,0.2158,63788.0],["1992-12-31",0.2158,0.2242,0.2158,0.2242,21263.0],["1993-01-04",0.2242,0.2242,0.2242,0.2242,89606.0],["1993-01-05",0.2285,0.2412,0.2285,0.2369,179213.0],["1993-01-06",0.2412,0.2412,0.2369,0.2369,85050.0],["1993-01-07",0.2327,0.2327,0.2285,0.2285,31894.0],["1993-01-08",0.2285,0.2285,0.2285,0.2285,82013.0],["1993-01-11",0.2242,0.2242,0.2242,0.2242,7594.0],["1993-01-12",0.2242,0.2242,0.22,0.22,4556.0],["1993-01-13",0.22,0.22,0.22,0.22,0.0],["1993-01-14",0.22,0.2285,0.22,0.2285,30375.0],["1993-01-15",0.2369,0.2369,0.2369,0.2369,45563.0],["1993-01-18",0.2327,0.2327,0.2285,0.2285,9113.0],["1993-01-19",0.2285,0.2285,0.2285,0.2285,0.0],["1993-01-20",0.2242,0.2242,0.22,0.22,274894.0],["1993-01-21",0.22,0.2285,0.22,0.2285,9113.0],["1993-01-22",0.2242,0.2242,0.2242,0.2242,7594.0],["1993-01-25",0.2242,0.2242,0.2242,0.2242,6075.0],["1993-01-26",0.2242,0.2242,0.22,0.22,3038.0],["1993-01-27",0.2242,0.2242,0.2242,0.2242,10631.0],["1993-01-28",0.2285,0.2285,0.2285,0.2285,75938.0],["1993-01-29",0.2327,0.2369,0.2327,0.2369,3038.0],["1993-02-01",0.2412,0.2412,0.2369,0.2412,98719.0],["1993-02-02",0.2412,0.2412,0.2412,0.2412,0.0],["1993-02-03",0.2412,0.2581,0.2412,0.2538,258188.0],["1993-02-04",0.2496,0.2496,0.2496,0.2496,12150.0],["1993-02-05",0.2454,0.2454,0.2454,0.2454,57713.0],["1993-02-08",0.2496,0.2496,0.2496,0.2496,4556.0],["1993-02-09",0.2454,0.2454,0.2369,0.2369,30375.0],["1993-02-10",0.2369,0.2369,0.2369,0.2369,0.0],["1993-02-11",0.2412,0.2412,0.2412,0.2412,7594.0],["1993-02-12",0.2412,0.2454,0.2412,0.2454,7594.0],["1993-02-16",0.2412,0.2412,0.2412,0.2412,7594.0],["1993-02-17",0.2412,0.2412,0.2369,0.2369,75938.0],["1993-02-18",0.2369,0.2369,0.2369,0.2369,22781.0],["1993-02-19",0.2412,0.2412,0.2412,0.2412,33413.0],["1993-02-22",0.2369,0.2369,0.2369,0.2369,10631.0],["1993-02-23",0.2412,0.2412,0.2412,0.2412,15188.0],["1993-02-24",0.2369,0.2369,0.2327,0.2327,24300.0],["1993-02-25",0.2285,0.2285,0.2285,0.2285,7594.0],["1993-02-26",0.2327,0.2369,0.2327,0.2369,47081.0],["1993-03-01",0.2412,0.2412,0.2412,0.2412,37969.0],["1993-03-02",0.2412,0.2412,0.2412,0.2412,0.0],["1993-03-03",0.2412,0.2412,0.2412,0.2412,1519.0],["1993-03-04",0.2412,0.2412,0.2369,0.2369,10631.0],["1993-03-05",0.2369,0.2454,0.2369,0.2454,24300.0],["1993-03-08",0.2454,0.2454,0.2454,0.2454,75938.0],["1993-03-09",0.2454,0.2454,0.2412,0.2412,325013.0],["1993-03-10",0.2412,0.2412,0.2412,0.2412,7594.0],["1993-03-11",0.2412,0.2412,0.2412,0.2412,0.0],["1993-03-12",0.2454,0.2496,0.2454,0.2496,13669.0],["1993-03-15",0.2454,0.2454,0.2412,0.2454,69863.0],["1993-03-16",0.2496,0.2538,0.2454,0.2538,82013.0],["1993-03-17",0.2538,0.2538,0.2538,0.2538,18225.0],["1993-03-18",0.2538,0.2538,0.2538,0.2538,68344.0],["1993-03-19",0.2496,0.2496,0.2454,0.2454,85050.0],["1993-03-22",0.2454,0.2454,0.2454,0.2454,18225.0],["1993-03-23",0.2496,0.2538,0.2496,0.2538,66825.0],["1993-03-24",0.2496,0.2496,0.2496,0.2496,30375.0],["1993-03-25",0.2496,0.2496,0.2454,0.2454,22781.0],["1993-03-26",0.2454,0.2496,0.2454,0.2496,51638.0],["1993-03-29",0.2454,0.2454,0.2454,0.2454,10631.0],["1993-03-30",0.2412,0.2412,0.2412,0.2412,15188.0],["1993-03-31",0.2412,0.2412,0.2412,0.2412,0.0],["1993-04-01",0.2412,0.2412,0.2412,0.2412,0.0],["1993-04-02",0.2412,0.2412,0.2327,0.2369,77456.0],["1993-04-05",0.2327,0.2327,0.2285,0.2285,27338.0],["1993-04-06",0.2327,0.2454,0.2327,0.2454,138206.0],["1993-04-07",0.2412,0.2412,0.2412,0.2412,16706.0],["1993-04-08",0.2454,0.2454,0.2454,0.2454,7594.0],["1993-04-12",0.2454,0.2496,0.2454,0.2496,167063.0],["1993-04-13",0.2538,0.2581,0.2538,0.2581,72900.0],["1993-04-14",0.2538,0.2538,0.2538,0.2538,66825.0],["1993-04-15",0.2581,0.2623,0.2581,0.2623,115425.0],["1993-04-16",0.2581,0.2623,0.2581,0.2623,24300.0],["1993-04-19",0.2581,0.2581,0.2581,0.2581,9113.0],["1993-04-20",0.2581,0.2581,0.2581,0.2581,3038.0],["1993-04-21",0.2581,0.2581,0.2581,0.2581,0.0],["1993-04-22",0.2581,0.2581,0.2581,0.2581,0.0],["1993-04-23",0.2581,0.2581,0.2581,0.2581,10631.0],["1993-04-26",0.2623,0.2665,0.2581,0.2581,45563.0],["1993-04-27",0.2623,0.2665,0.2623,0.2623,36450.0],["1993-04-28",0.2665,0.2708,0.2623,0.2665,147319.0],["1993-04-29",0.2708,0.2792,0.2708,0.2792,150356.0],["1993-04-30",0.2792,0.2835,0.2792,0.2835,39488.0],["1993-05-03",0.2877,0.3088,0.2877,0.3088,180731.0],["1993-05-04",0.3046,0.3046,0.3004,0.3004,48600.0],["1993-05-05",0.3046,0.3088,0.3004,0.3088,145800.0],["1993-05-06",0.3088,0.3088,0.3004,0.3004,24300.0],["1993-05-07",0.3046,0.3046,0.2962,0.2962,54675.0],["1993-05-10",0.2962,0.2962,0.2962,0.2962,4556.0],["1993-05-11",0.3004,0.3004,0.2919,0.2919,42525.0],["1993-05-12",0.2919,0.2919,0.2919,0.2919,0.0],["1993-05-13",0.2962,0.2962,0.2919,0.2919,30375.0],["1993-05-14",0.2919,0.3004,0.2919,0.2962,133650.0],["1993-05-17",0.2962,0.3046,0.2962,0.3046,150356.0],["1993-05-18",0.3088,0.3215,0.3088,0.3215,136688.0],["1993-05-19",0.3173,0.3173,0.3131,0.3131,27338.0],["1993-05-20",0.3131,0.3131,0.3131,0.3131,9113.0],["1993-05-21",0.3088,0.3131,0.3088,0.3131,91125.0],["1993-05-24",0.3088,0.3088,0.3046,0.3046,126056.0],["1993-05-25",0.3004,0.3004,0.2962,0.2962,10631.0],["1993-05-26",0.2962,0.2962,0.2962,0.2962,0.0],["1993-05-27",0.2919,0.2919,0.2919,0.2919,30375.0],["1993-05-28",0.2919,0.2962,0.2919,0.2962,9113.0],["1993-06-01",0.2919,0.2919,0.2919,0.2919,16706.0],["1993-06-02",0.2877,0.2877,0.2877,0.2877,91125.0],["1993-06-03",0.2835,0.2962,0.2835,0.2962,115425.0],["1993-06-04",0.2962,0.2962,0.2962,0.2962,0.0],["1993-06-07",0.2919,0.2919,0.2919,0.2919,18225.0],["1993-06-08",0.2919,0.2919,0.2919,0.2919,1519.0],["1993-06-09",0.2962,0.2962,0.2962,0.2962,71381.0],["1993-06-10",0.2962,0.2962,0.2962,0.2962,53156.0],["1993-06-11",0.2962,0.2962,0.2962,0.2962,0.0],["1993-06-14",0.2962,0.2962,0.2919,0.2919,30375.0],["1993-06-15",0.2877,0.2877,0.2877,0.2877,1519.0],["1993-06-16",0.2877,0.2877,0.2877,0.2877,48600.0],["1993-06-17",0.2877,0.2877,0.2877,0.2877,15188.0],["1993-06-18",0.2877,0.2877,0.2877,0.2877,37969.0],["1993-06-21",0.2877,0.2877,0.2877,0.2877,1519.0],["1993-06-22",0.2877,0.2877,0.2877,0.2877,9113.0],["1993-06-23",0.2877,0.2877,0.2877,0.2877,36450.0],["1993-06-24",0.2919,0.2919,0.2877,0.2919,28856.0],["1993-06-25",0.2962,0.2962,0.2919,0.2919,62269.0],["1993-06-28",0.2919,0.2919,0.2919,0.2919,0.0],["1993-06-29",0.2919,0.2919,0.2877,0.2877,44044.0],["1993-06-30",0.2877,0.2877,0.2877,0.2877,0.0],["1993-07-01",0.2877,0.2877,0.2877,0.2877,0.0],["1993-07-02",0.2919,0.2919,0.2877,0.2877,36450.0],["1993-07-06",0.2835,0.2835,0.2835,0.2835,45563.0],["1993-07-07",0.2877,0.2877,0.2877,0.2877,15188.0],["1993-07-08",0.2835,0.2877,0.2835,0.2877,16706.0],["1993-07-09",0.2919,0.2919,0.2877,0.2919,88088.0],["1993-07-12",0.2919,0.2919,0.2919,0.2919,0.0],["1993-07-13",0.2919,0.2919,0.2919,0.2919,0.0],["1993-07-14",0.2919,0.2919,0.2919,0.2919,0.0],["1993-07-15",0.2877,0.2877,0.2877,0.2877,4556.0],["1993-07-16",0.2835,0.2835,0.2835,0.2835,36450.0],["1993-07-19",0.2792,0.2792,0.2708,0.2708,116944.0],["1993-07-20",0.275,0.275,0.2665,0.2665,16706.0],["1993-07-21",0.2665,0.2665,0.2623,0.2623,101756.0],["1993-07-22",0.2623,0.2623,0.2623,0.2623,30375.0],["1993-07-23",0.2623,0.2623,0.2623,0.2623,66825.0],["1993-07-26",0.2665,0.2665,0.2538,0.2538,129094.0],["1993-07-27",0.2538,0.2581,0.2538,0.2581,100238.0],["1993-07-28",0.2623,0.2623,0.2581,0.2581,75938.0],["1993-07-29",0.2623,0.2623,0.2623,0.2623,97200.0],["1993-07-30",0.2623,0.2623,0.2623,0.2623,51638.0],["1993-08-02",0.2623,0.2623,0.2623,0.2623,15188.0],["1993-08-03",0.2623,0.2623,0.2623,0.2623,16706.0],["1993-08-04",0.2623,0.2623,0.2623,0.2623,0.0],["1993-08-05",0.2623,0.2623,0.2623,0.2623,13669.0],["1993-08-06",0.2623,0.2623,0.2623,0.2623,1519.0],["1993-08-09",0.2623,0.2665,0.2623,0.2623,18225.0],["1993-08-10",0.2623,0.2623,0.2581,0.2581,41006.0],["1993-08-11",0.2581,0.2581,0.2581,0.2581,15188.0],["1993-08-12",0.2581,0.2581,0.2581,0.2581,30375.0],["1993-08-13",0.2581,0.2623,0.2581,0.2623,91125.0],["1993-08-16",0.2623,0.2623,0.2581,0.2623,41006.0],["1993-08-17",0.2665,0.2708,0.2665,0.2708,45563.0],["1993-08-18",0.2708,0.2708,0.2708,0.2708,3038.0],["1993-08-19",0.2708,0.2792,0.2708,0.2792,243000.0],["1993-08-20",0.2792,0.2792,0.275,0.2792,78975.0],["1993-08-23",0.2792,0.2792,0.275,0.275,22781.0],["1993-08-24",0.275,0.275,0.275,0.275,7594.0],["1993-08-25",0.2792,0.2792,0.275,0.275,59231.0],["1993-08-26",0.2792,0.2792,0.275,0.275,194400.0],["1993-08-27",0.2792,0.2792,0.275,0.275,48600.0],["1993-08-30",0.275,0.2792,0.275,0.2792,112388.0],["1993-08-31",0.2792,0.2835,0.2792,0.2835,30375.0],["1993-09-01",0.2835,0.2835,0.2835,0.2835,0.0],["1993-09-02",0.2835,0.2835,0.2835,0.2835,0.0],["1993-09-03",0.2835,0.2835,0.2835,0.2835,7594.0],["1993-09-07",0.2877,0.2877,0.2877,0.2877,37969.0],["1993-09-08",0.2877,0.2877,0.2877,0.2877,18225.0],["1993-09-09",0.2877,0.2877,0.2835,0.2877,7594.0],["1993-09-10",0.2877,0.2877,0.2877,0.2877,15188.0],["1993-09-13",0.2877,0.2877,0.2877,0.2877,0.0],["1993-09-14",0.2877,0.2877,0.2877,0.2877,139725.0],["1993-09-15",0.2877,0.2877,0.2835,0.2835,21263.0],["1993-09-16",0.2835,0.2835,0.2835,0.2835,0.0],["1993-09-17",0.2835,0.2835,0.2835,0.2835,4556.0],["1993-09-20",0.2835,0.2835,0.2835,0.2835,4556.0],["1993-09-21",0.2792,0.2792,0.2665,0.2665,791269.0],["1993-09-22",0.2708,0.2708,0.2708,0.2708,80494.0],["1993-09-23",0.2708,0.275,0.2708,0.275,77456.0],["1993-09-24",0.275,0.275,0.275,0.275,0.0],["1993-09-27",0.2708,0.2708,0.2665,0.2665,31894.0],["1993-09-28",0.2665,0.2665,0.2665,0.2665,0.0],["1993-09-29",0.2665,0.2665,0.2665,0.2665,0.0],["1993-09-30",0.2665,0.2665,0.2665,0.2665,9113.0],["1993-10-01",0.2665,0.2708,0.2665,0.2665,148838.0],["1993-10-04",0.2708,0.2708,0.2665,0.2708,51638.0],["1993-10-05",0.2708,0.2708,0.2708,0.2708,31894.0],["1993-10-06",0.2708,0.2708,0.2665,0.2665,51638.0],["1993-10-07",0.2623,0.2665,0.2623,0.2665,201994.0],["1993-10-08",0.2665,0.2708,0.2665,0.2708,10631.0],["1993-10-11",0.2708,0.2708,0.2708,0.2708,24300.0],["1993-10-12",0.2708,0.2708,0.2708,0.2708,1519.0],["1993-10-13",0.2708,0.2708,0.2665,0.2665,22781.0],["1993-10-14",0.2665,0.2665,0.2665,0.2665,21263.0],["1993-10-15",0.2708,0.2708,0.2708,0.2708,306788.0],["1993-10-18",0.2708,0.2708,0.2708,0.2708,138206.0],["1993-10-19",0.2708,0.2708,0.2708,0.2708,1519.0],["1993-10-20",0.2708,0.2708,0.2665,0.2665,16706.0],["1993-10-21",0.2665,0.2665,0.2665,0.2665,4556.0],["1993-10-22",0.2665,0.2665,0.2623,0.2623,56194.0],["1993-10-25",0.2623,0.2623,0.2623,0.2623,0.0],["1993-10-26",0.2623,0.2623,0.2623,0.2623,30375.0],["1993-10-27",0.2623,0.2623,0.2623,0.2623,1519.0],["1993-10-28",0.2623,0.2708,0.2623,0.2708,305269.0],["1993-10-29",0.2708,0.275,0.2708,0.275,4556.0],["1993-11-01",0.2708,0.2708,0.2665,0.2665,180731.0],["1993-11-02",0.2665,0.2665,0.2665,0.2665,60750.0],["1993-11-03",0.2665,0.2665,0.2665,0.2665,30375.0],["1993-11-04",0.2665,0.2665,0.2665,0.2665,9113.0],["1993-11-05",0.2538,0.2623,0.2538,0.2623,215663.0],["1993-11-08",0.2708,0.2708,0.2708,0.2708,151875.0],["1993-11-09",0.2708,0.2708,0.2665,0.2665,92644.0],["1993-11-10",0.2665,0.2792,0.2665,0.2792,206550.0],["1993-11-11",0.2792,0.2835,0.275,0.2835,47081.0],["1993-11-12",0.2835,0.2835,0.2835,0.2835,0.0],["1993-11-15",0.2835,0.2835,0.2792,0.2835,106313.0],["1993-11-16",0.2792,0.2792,0.2792,0.2792,7594.0],["1993-11-17",0.2835,0.2835,0.2792,0.2792,212625.0],["1993-11-18",0.2792,0.2792,0.2792,0.2792,0.0],["1993-11-19",0.2792,0.2877,0.2792,0.2877,56194.0],["1993-11-22",0.2877,0.2919,0.2835,0.2835,34931.0],["1993-11-23",0.2792,0.2792,0.2792,0.2792,10631.0],["1993-11-24",0.2792,0.2835,0.2792,0.2835,16706.0],["1993-11-26",0.2835,0.2835,0.2835,0.2835,0.0],["1993-11-29",0.2835,0.2835,0.2835,0.2835,30375.0],["1993-11-30",0.2835,0.2835,0.2835,0.2835,16706.0],["1993-12-01",0.2792,0.2792,0.2708,0.275,51638.0],["1993-12-02",0.2708,0.2792,0.2708,0.2792,27338.0],["1993-12-03",0.2708,0.2708,0.2708,0.2708,12150.0],["1993-12-06",0.275,0.2792,0.275,0.2792,30375.0],["1993-12-07",0.275,0.275,0.275,0.275,1519.0],["1993-12-08",0.275,0.275,0.275,0.275,3038.0],["1993-12-09",0.275,0.275,0.275,0.275,1519.0],["1993-12-10",0.2792,0.2919,0.2792,0.2877,156431.0],["1993-12-13",0.2919,0.3004,0.2919,0.3004,91125.0],["1993-12-14",0.3004,0.3004,0.3004,0.3004,13669.0],["1993-12-15",0.3004,0.3004,0.3004,0.3004,6075.0],["1993-12-16",0.3046,0.3131,0.2962,0.3131,115425.0],["1993-12-17",0.3215,0.3258,0.3088,0.3258,153394.0],["1993-12-20",0.3258,0.3258,0.3215,0.3215,24300.0],["1993-12-21",0.3173,0.3173,0.3173,0.3173,50119.0],["1993-12-22",0.3131,0.3131,0.3004,0.3004,103275.0],["1993-12-23",0.3004,0.3004,0.3004,0.3004,74419.0],["1993-12-27",0.3004,0.3046,0.2919,0.2919,60750.0],["1993-12-28",0.2919,0.2962,0.2919,0.2962,22781.0],["1993-12-29",0.2962,0.2962,0.2919,0.2919,51638.0],["1993-12-30",0.2919,0.2919,0.2919,0.2919,0.0],["1993-12-31",0.2919,0.2919,0.2877,0.2877,41006.0],["1994-01-03",0.2919,0.2919,0.2877,0.2877,4556.0],["1994-01-04",0.2877,0.2877,0.2877,0.2877,1519.0],["1994-01-05",0.2877,0.2877,0.2877,0.2877,33413.0],["1994-01-06",0.2919,0.2919,0.2919,0.2919,179213.0],["1994-01-07",0.2919,0.2919,0.2919,0.2919,0.0],["1994-01-10",0.2962,0.2962,0.2962,0.2962,75938.0],["1994-01-11",0.2919,0.2919,0.2919,0.2919,1519.0],["1994-01-12",0.2919,0.2919,0.2919,0.2919,0.0],["1994-01-13",0.2962,0.2962,0.2962,0.2962,3038.0],["1994-01-14",0.2962,0.2962,0.2962,0.2962,15188.0],["1994-01-17",0.2962,0.2962,0.2877,0.2962,28856.0],["1994-01-18",0.2962,0.3004,0.2962,0.3004,65306.0],["1994-01-19",0.3004,0.3004,0.2962,0.2962,28856.0],["1994-01-20",0.2962,0.3004,0.2962,0.3004,18225.0],["1994-01-21",0.3004,0.3004,0.2962,0.2962,21263.0],["1994-01-24",0.3004,0.3004,0.2962,0.3004,110869.0],["1994-01-25",0.3046,0.3046,0.3046,0.3046,432844.0],["1994-01-26",0.3046,0.3046,0.3046,0.3046,6075.0],["1994-01-27",0.3004,0.3046,0.3004,0.3046,30375.0],["1994-01-28",0.3046,0.3046,0.3046,0.3046,28856.0],["1994-01-31",0.3046,0.3046,0.3004,0.3004,16706.0],["1994-02-01",0.3004,0.3004,0.2962,0.2962,47081.0],["1994-02-02",0.2962,0.2962,0.2962,0.2962,18225.0],["1994-02-03",0.2962,0.2962,0.2962,0.2962,3038.0],["1994-02-04",0.2962,0.2962,0.2962,0.2962,15188.0],["1994-02-07",0.3004,0.3004,0.2962,0.2962,6075.0],["1994-02-08",0.3004,0.3004,0.3004,0.3004,1519.0],["1994-02-09",0.3004,0.3004,0.3004,0.3004,1519.0],["1994-02-10",0.3004,0.3004,0.3004,0.3004,1519.0],["1994-02-11",0.3004,0.3004,0.2962,0.2962,4556.0],["1994-02-14",0.2962,0.2962,0.2962,0.2962,6075.0],["1994-02-15",0.2962,0.2962,0.2962,0.2962,0.0],["1994-02-16",0.2962,0.2962,0.2962,0.2962,1519.0],["1994-02-17",0.2962,0.2962,0.2962,0.2962,9113.0],["1994-02-18",0.3004,0.3004,0.2962,0.2962,7594.0],["1994-02-22",0.2962,0.2962,0.2962,0.2962,1519.0],["1994-02-23",0.2962,0.2962,0.2962,0.2962,1519.0],["1994-02-24",0.2962,0.2962,0.2962,0.2962,25819.0],["1994-02-25",0.2919,0.2919,0.2919,0.2919,7594.0],["1994-02-28",0.2919,0.2919,0.2919,0.2919,0.0],["1994-03-01",0.2919,0.2919,0.2919,0.2919,30375.0],["1994-03-02",0.2919,0.2919,0.2877,0.2877,30375.0],["1994-03-03",0.2877,0.2877,0.2877,0.2877,3038.0],["1994-03-04",0.2877,0.2877,0.2877,0.2877,7594.0],["1994-03-07",0.2835,0.2835,0.2835,0.2835,10631.0],["1994-03-08",0.2877,0.2877,0.2877,0.2877,4556.0],["1994-03-09",0.2877,0.2877,0.2877,0.2877,1519.0],["1994-03-10",0.2877,0.2877,0.2835,0.2835,22781.0],["1994-03-11",0.2835,0.2835,0.2835,0.2835,15188.0],["1994-03-14",0.2835,0.2835,0.2792,0.2792,30375.0],["1994-03-15",0.2792,0.2792,0.2792,0.2792,31894.0],["1994-03-16",0.2792,0.2792,0.275,0.275,78975.0],["1994-03-17",0.275,0.275,0.2708,0.275,22781.0],["1994-03-18",0.275,0.2835,0.275,0.2835,338681.0],["1994-03-21",0.2792,0.2792,0.2708,0.2708,205031.0],["1994-03-22",0.2708,0.2708,0.2708,0.2708,0.0],["1994-03-23",0.275,0.275,0.275,0.275,287044.0],["1994-03-24",0.275,0.275,0.2708,0.2708,56194.0],["1994-03-25",0.2708,0.275,0.2708,0.275,42525.0],["1994-03-28",0.275,0.275,0.275,0.275,9113.0],["1994-03-29",0.275,0.275,0.2708,0.2708,4556.0],["1994-03-30",0.2708,0.2708,0.2708,0.2708,15188.0],["1994-03-31",0.2708,0.2708,0.2665,0.2665,31894.0],["1994-04-04",0.2665,0.2665,0.2665,0.2665,19744.0],["1994-04-05",0.2665,0.2708,0.2665,0.2708,305269.0],["1994-04-06",0.2708,0.2708,0.2708,0.2708,19744.0],["1994-04-07",0.2708,0.2708,0.2708,0.2708,1519.0],["1994-04-08",0.2708,0.2708,0.2708,0.2708,16706.0],["1994-04-11",0.2665,0.2708,0.2665,0.2708,41006.0],["1994-04-12",0.2708,0.2708,0.2708,0.2708,0.0],["1994-04-13",0.2708,0.2708,0.2708,0.2708,0.0],["1994-04-14",0.2665,0.2665,0.2665,0.2665,22781.0],["1994-04-15",0.2665,0.275,0.2665,0.275,94163.0],["1994-04-18",0.275,0.275,0.275,0.275,6075.0],["1994-04-19",0.2708,0.2708,0.2708,0.2708,4556.0],["1994-04-20",0.2708,0.2708,0.2708,0.2708,22781.0],["1994-04-21",0.2708,0.2708,0.2708,0.2708,3038.0],["1994-04-22",0.275,0.275,0.275,0.275,4556.0],["1994-04-25",0.275,0.275,0.275,0.275,7594.0],["1994-04-26",0.275,0.275,0.2708,0.2708,18225.0],["1994-04-28",0.2708,0.2708,0.2708,0.2708,0.0],["1994-04-29",0.2708,0.2708,0.2708,0.2708,1519.0],["1994-05-02",0.2708,0.2708,0.2708,0.2708,4556.0],["1994-05-03",0.275,0.275,0.275,0.275,1519.0],["1994-05-04",0.2708,0.275,0.2708,0.2708,103275.0],["1994-05-05",0.2665,0.2665,0.2665,0.2665,3038.0],["1994-05-06",0.2665,0.2665,0.2665,0.2665,0.0],["1994-05-09",0.2665,0.2665,0.2665,0.2665,0.0],["1994-05-10",0.2665,0.2665,0.2665,0.2665,37969.0],["1994-05-11",0.2665,0.2665,0.2665,0.2665,27338.0],["1994-05-12",0.2665,0.2665,0.2665,0.2665,30375.0],["1994-05-13",0.2708,0.2708,0.2708,0.2708,12150.0],["1994-05-16",0.2708,0.2708,0.2665,0.2665,3038.0],["1994-05-17",0.2708,0.2708,0.2708,0.2708,15188.0],["1994-05-18",0.2708,0.2792,0.2708,0.2792,51638.0],["1994-05-19",0.2792,0.2792,0.2792,0.2792,16706.0],["1994-05-20",0.2792,0.2792,0.275,0.275,9113.0],["1994-05-23",0.2792,0.2792,0.2792,0.2792,15188.0],["1994-05-24",0.2792,0.2835,0.2792,0.2835,15188.0],["1994-05-25",0.2792,0.2792,0.2792,0.2792,1519.0],["1994-05-26",0.2792,0.2792,0.2792,0.2792,0.0],["1994-05-27",0.2792,0.2792,0.2792,0.2792,0.0],["1994-05-31",0.2835,0.2835,0.2835,0.2835,24300.0],["1994-06-01",0.2835,0.2835,0.2835,0.2835,25819.0],["1994-06-02",0.2835,0.2877,0.2835,0.2877,63788.0],["1994-06-03",0.2835,0.2877,0.2835,0.2835,24300.0],["1994-06-06",0.2835,0.2835,0.2835,0.2835,15188.0],["1994-06-07",0.2835,0.2835,0.2835,0.2835,0.0],["1994-06-08",0.2835,0.2835,0.2835,0.2835,0.0],["1994-06-09",0.2835,0.2835,0.2792,0.2792,30375.0],["1994-06-10",0.2792,0.2792,0.2792,0.2792,0.0],["1994-06-13",0.2792,0.2792,0.2792,0.2792,0.0],["1994-06-14",0.275,0.2792,0.275,0.2792,47081.0],["1994-06-15",0.2792,0.2792,0.2792,0.2792,0.0],["1994-06-16",0.275,0.2792,0.275,0.2792,22781.0],["1994-06-17",0.2835,0.2835,0.275,0.275,56194.0],["1994-06-20",0.275,0.275,0.275,0.275,9113.0],["1994-06-21",0.275,0.2792,0.275,0.275,28856.0],["1994-06-22",0.275,0.275,0.275,0.275,0.0],["1994-06-23",0.275,0.275,0.275,0.275,0.0],["1994-06-24",0.275,0.275,0.275,0.275,6075.0],["1994-06-27",0.275,0.275,0.275,0.275,126056.0],["1994-06-28",0.275,0.275,0.275,0.275,4556.0],["1994-06-29",0.275,0.2792,0.275,0.2792,21263.0],["1994-06-30",0.2792,0.2792,0.275,0.2792,36450.0],["1994-07-01",0.275,0.275,0.275,0.275,10631.0],["1994-07-05",0.2792,0.2792,0.2792,0.2792,21263.0],["1994-07-06",0.275,0.275,0.275,0.275,75938.0],["1994-07-07",0.275,0.275,0.275,0.275,0.0],["1994-07-08",0.2792,0.2792,0.2792,0.2792,15188.0],["1994-07-11",0.2792,0.2792,0.2792,0.2792,0.0],["1994-07-12",0.275,0.275,0.275,0.275,6075.0],["1994-07-13",0.275,0.275,0.275,0.275,0.0],["1994-07-14",0.275,0.275,0.275,0.275,15188.0],["1994-07-15",0.275,0.275,0.275,0.275,30375.0],["1994-07-18",0.275,0.275,0.2708,0.2708,45563.0],["1994-07-19",0.2708,0.2708,0.2665,0.2665,15188.0],["1994-07-20",0.2665,0.2665,0.2665,0.2665,0.0],["1994-07-21",0.2665,0.2665,0.2665,0.2665,9113.0],["1994-07-22",0.2665,0.2665,0.2665,0.2665,4556.0],["1994-07-25",0.2665,0.2665,0.2665,0.2665,3038.0],["1994-07-26",0.2665,0.2665,0.2665,0.2665,3038.0],["1994-07-27",0.2665,0.2665,0.2665,0.2665,0.0],["1994-07-28",0.2708,0.2708,0.2708,0.2708,7594.0],["1994-07-29",0.2708,0.2708,0.2708,0.2708,44044.0],["1994-08-01",0.2687,0.2687,0.2687,0.2687,86569.0],["1994-08-02",0.2687,0.2687,0.2687,0.2687,0.0],["1994-08-03",0.2665,0.2708,0.2665,0.2708,25819.0],["1994-08-04",0.2708,0.2708,0.2708,0.2708,0.0],["1994-08-05",0.2665,0.2665,0.2665,0.2665,3038.0],["1994-08-08",0.2665,0.2665,0.2665,0.2665,4556.0],["1994-08-09",0.2665,0.2665,0.2665,0.2665,0.0],["1994-08-10",0.2665,0.2665,0.2665,0.2665,9113.0],["1994-08-11",0.2665,0.2665,0.2665,0.2665,1519.0],["1994-08-12",0.2665,0.2665,0.2665,0.2665,15188.0],["1994-08-15",0.2665,0.2665,0.2665,0.2665,0.0],["1994-08-16",0.2665,0.2665,0.2665,0.2665,31894.0],["1994-08-17",0.2665,0.2665,0.2665,0.2665,1519.0],["1994-08-18",0.2665,0.2665,0.2665,0.2665,1519.0],["1994-08-19",0.2665,0.2665,0.2665,0.2665,1519.0],["1994-08-22",0.2665,0.2665,0.2665,0.2665,19744.0],["1994-08-23",0.2665,0.2665,0.2665,0.2665,6075.0],["1994-08-24",0.2665,0.2665,0.2623,0.2623,18225.0],["1994-08-25",0.2623,0.2623,0.2623,0.2623,3038.0],["1994-08-26",0.2623,0.2623,0.2581,0.2581,31894.0],["1994-08-29",0.2581,0.2623,0.2581,0.2623,6075.0],["1994-08-30",0.2623,0.2623,0.2581,0.2581,31894.0],["1994-08-31",0.2581,0.2581,0.2581,0.2581,4556.0],["1994-09-01",0.2581,0.2581,0.2538,0.2538,56194.0],["1994-09-02",0.2538,0.2538,0.2496,0.2496,28856.0],["1994-09-06",0.2496,0.2496,0.2496,0.2496,21263.0],["1994-09-07",0.2496,0.2496,0.2496,0.2496,16706.0],["1994-09-08",0.2454,0.2454,0.2412,0.2412,80494.0],["1994-09-09",0.2454,0.2454,0.2454,0.2454,86569.0],["1994-09-12",0.2454,0.2454,0.2454,0.2454,1519.0],["1994-09-13",0.2454,0.2496,0.2454,0.2496,197438.0],["1994-09-14",0.2496,0.2496,0.2496,0.2496,15188.0],["1994-09-15",0.2496,0.2581,0.2496,0.2581,21263.0],["1994-09-16",0.2581,0.2623,0.2581,0.2623,50119.0],["1994-09-19",0.2623,0.2623,0.2623,0.2623,19744.0],["1994-09-20",0.2581,0.2581,0.2581,0.2581,1519.0],["1994-09-21",0.2581,0.2581,0.2538,0.2538,9113.0],["1994-09-22",0.2538,0.2538,0.2538,0.2538,1519.0],["1994-09-23",0.2538,0.2538,0.2538,0.2538,10631.0],["1994-09-26",0.2538,0.2538,0.2538,0.2538,1519.0],["1994-09-27",0.2538,0.2538,0.2538,0.2538,0.0],["1994-09-28",0.2581,0.2581,0.2581,0.2581,3038.0],["1994-09-29",0.2581,0.2581,0.2581,0.2581,1519.0],["1994-09-30",0.2581,0.2581,0.2581,0.2581,3038.0],["1994-10-03",0.2581,0.2581,0.2581,0.2581,3038.0],["1994-10-04",0.2538,0.2538,0.2538,0.2538,30375.0],["1994-10-05",0.2538,0.2538,0.2538,0.2538,0.0],["1994-10-06",0.2538,0.2538,0.2538,0.2538,0.0],["1994-10-07",0.2496,0.2496,0.2496,0.2496,56194.0],["1994-10-10",0.2496,0.2581,0.2496,0.2581,47081.0],["1994-10-11",0.2581,0.2581,0.2538,0.2538,36450.0],["1994-10-12",0.2538,0.2538,0.2538,0.2538,85050.0],["1994-10-13",0.2538,0.2538,0.2538,0.2538,10631.0],["1994-10-14",0.2538,0.2538,0.2454,0.2454,91125.0],["1994-10-17",0.2496,0.2496,0.2496,0.2496,7594.0],["1994-10-18",0.2496,0.2496,0.2496,0.2496,3038.0],["1994-10-19",0.2496,0.2538,0.2496,0.2538,27338.0],["1994-10-20",0.2538,0.2538,0.2538,0.2538,4556.0],["1994-10-21",0.2538,0.2581,0.2538,0.2581,13669.0],["1994-10-24",0.2581,0.2581,0.2581,0.2581,0.0],["1994-10-25",0.2623,0.2623,0.2623,0.2623,4556.0],["1994-10-26",0.2581,0.2581,0.2581,0.2581,15188.0],["1994-10-27",0.2581,0.2581,0.2581,0.2581,0.0],["1994-10-28",0.2623,0.2623,0.2623,0.2623,41006.0],["1994-10-31",0.2623,0.2623,0.2623,0.2623,12150.0],["1994-11-01",0.2623,0.2623,0.2623,0.2623,3038.0],["1994-11-02",0.2623,0.2623,0.2623,0.2623,1519.0],["1994-11-03",0.2623,0.2623,0.2623,0.2623,1519.0],["1994-11-04",0.2581,0.2623,0.2581,0.2581,28856.0],["1994-11-07",0.2581,0.2581,0.2581,0.2581,6075.0],["1994-11-08",0.2581,0.2581,0.2538,0.2538,22781.0],["1994-11-09",0.2538,0.2538,0.2538,0.2538,3038.0],["1994-11-10",0.2538,0.2538,0.2454,0.2454,25819.0],["1994-11-11",0.2454,0.2454,0.2412,0.2412,45563.0],["1994-11-14",0.2412,0.2412,0.2327,0.2369,77456.0],["1994-11-15",0.2369,0.2496,0.2369,0.2496,274894.0],["1994-11-16",0.2496,0.2496,0.2496,0.2496,15188.0],["1994-11-17",0.2538,0.2623,0.2538,0.2623,135169.0],["1994-11-18",0.2623,0.2623,0.2581,0.2581,7594.0],["1994-11-21",0.2581,0.2581,0.2581,0.2581,15188.0],["1994-11-22",0.2623,0.2623,0.2581,0.2581,21263.0],["1994-11-23",0.2496,0.2496,0.2412,0.2412,147319.0],["1994-11-25",0.2412,0.2412,0.2412,0.2412,0.0],["1994-11-28",0.2454,0.2454,0.2454,0.2454,15188.0],["1994-11-29",0.2369,0.2369,0.2369,0.2369,82013.0],["1994-11-30",0.2369,0.2369,0.2369,0.2369,10631.0],["1994-12-01",0.2327,0.2327,0.2285,0.2327,487519.0],["1994-12-02",0.2327,0.2327,0.2327,0.2327,9113.0],["1994-12-05",0.2327,0.2327,0.2327,0.2327,16706.0],["1994-12-06",0.2327,0.2327,0.2327,0.2327,33413.0],["1994-12-07",0.2327,0.2327,0.2327,0.2327,6075.0],["1994-12-08",0.2285,0.2285,0.2242,0.2242,91125.0],["1994-12-09",0.2242,0.2242,0.2242,0.2242,0.0],["1994-12-12",0.2242,0.2242,0.2242,0.2242,4556.0],["1994-12-13",0.2242,0.2242,0.22,0.2242,48600.0],["1994-12-14",0.2242,0.2242,0.22,0.22,16706.0],["1994-12-15",0.2242,0.2242,0.22,0.2242,65306.0],["1994-12-16",0.2242,0.2242,0.2115,0.2115,300713.0],["1994-12-19",0.2242,0.2665,0.2242,0.2665,947700.0],["1994-12-20",0.2708,0.2835,0.2665,0.2665,470813.0],["1994-12-21",0.2665,0.2665,0.2623,0.2665,185288.0],["1994-12-22",0.2708,0.2835,0.2708,0.2792,654581.0],["1994-12-23",0.2792,0.2835,0.275,0.2792,123019.0],["1994-12-27",0.2792,0.2877,0.2792,0.2792,94163.0],["1994-12-28",0.275,0.2792,0.2708,0.2708,110869.0],["1994-12-29",0.2665,0.2708,0.2665,0.2708,82013.0],["1994-12-30",0.2665,0.2708,0.2581,0.2581,153394.0],["1995-01-03",0.2623,0.2623,0.2581,0.2623,34931.0],["1995-01-04",0.2623,0.2623,0.2581,0.2623,53156.0],["1995-01-05",0.2623,0.2665,0.2623,0.2665,30375.0],["1995-01-06",0.2665,0.2665,0.2665,0.2665,4556.0],["1995-01-09",0.2665,0.2665,0.2665,0.2665,22781.0],["1995-01-10",0.2665,0.2665,0.2623,0.2623,63788.0],["1995-01-11",0.2623,0.2623,0.2538,0.2538,66825.0],["1995-01-12",0.2538,0.2538,0.2454,0.2454,48600.0],["1995-01-13",0.2454,0.2454,0.2412,0.2454,72900.0],["1995-01-16",0.2412,0.2412,0.2369,0.2412,39488.0],["1995-01-17",0.2412,0.2454,0.2369,0.2412,68344.0],["1995-01-18",0.2412,0.2412,0.2327,0.2369,48600.0],["1995-01-19",0.2369,0.2369,0.2327,0.2327,6075.0],["1995-01-20",0.2327,0.2327,0.2327,0.2327,42525.0],["1995-01-23",0.2327,0.2327,0.2327,0.2327,15188.0],["1995-01-24",0.2369,0.2369,0.2327,0.2369,59231.0],["1995-01-25",0.2369,0.2412,0.2369,0.2412,24300.0],["1995-01-26",0.2369,0.2369,0.2327,0.2369,95681.0],["1995-01-27",0.2327,0.2327,0.2327,0.2327,37969.0],["1995-01-30",0.2327,0.2327,0.2327,0.2327,3038.0],["1995-01-31",0.2327,0.2327,0.2285,0.2327,63788.0],["1995-02-01",0.2369,0.2369,0.2285,0.2285,95681.0],["1995-02-02",0.2285,0.2285,0.2285,0.2285,15188.0],["1995-02-03",0.2285,0.2327,0.2285,0.2327,18225.0],["1995-02-06",0.2327,0.2327,0.2327,0.2327,37969.0],["1995-02-07",0.2327,0.2327,0.2327,0.2327,0.0],["1995-02-08",0.2327,0.2327,0.2327,0.2327,1519.0],["1995-02-09",0.2327,0.2327,0.2327,0.2327,1519.0],["1995-02-10",0.2327,0.2327,0.2327,0.2327,19744.0],["1995-02-13",0.2327,0.2327,0.2327,0.2327,0.0],["1995-02-14",0.2327,0.2369,0.2327,0.2369,7594.0],["1995-02-15",0.2454,0.2496,0.2454,0.2496,147319.0],["1995-02-16",0.2496,0.2538,0.2496,0.2538,22781.0],["1995-02-17",0.2496,0.2496,0.2496,0.2496,45563.0],["1995-02-21",0.2496,0.2581,0.2496,0.2581,54675.0],["1995-02-22",0.2581,0.2581,0.2581,0.2581,37969.0],["1995-02-23",0.2581,0.2581,0.2581,0.2581,6075.0],["1995-02-24",0.2581,0.2581,0.2581,0.2581,7594.0],["1995-02-27",0.2581,0.2581,0.2538,0.2538,37969.0],["1995-02-28",0.2538,0.2581,0.2538,0.2581,31894.0],["1995-03-01",0.2581,0.2581,0.2538,0.2581,6075.0],["1995-03-02",0.2538,0.2538,0.2538,0.2538,1519.0],["1995-03-03",0.2538,0.2538,0.2538,0.2538,107831.0],["1995-03-06",0.2538,0.2538,0.2454,0.2496,115425.0],["1995-03-07",0.2496,0.2496,0.2496,0.2496,68344.0],["1995-03-08",0.2496,0.2496,0.2496,0.2496,0.0],["1995-03-09",0.2454,0.2454,0.2454,0.2454,47081.0],["1995-03-10",0.2454,0.2454,0.2454,0.2454,6075.0],["1995-03-13",0.2454,0.2454,0.2454,0.2454,16706.0],["1995-03-14",0.2454,0.2454,0.2454,0.2454,15188.0],["1995-03-15",0.2454,0.2454,0.2454,0.2454,4556.0],["1995-03-16",0.2454,0.2454,0.2454,0.2454,9113.0],["1995-03-17",0.2454,0.2538,0.2454,0.2538,47081.0],["1995-03-20",0.2538,0.2538,0.2538,0.2538,77456.0],["1995-03-21",0.2538,0.2538,0.2454,0.2454,100238.0],["1995-03-22",0.2454,0.2454,0.2412,0.2412,24300.0],["1995-03-23",0.2412,0.2412,0.2412,0.2412,57713.0],["1995-03-24",0.2412,0.2496,0.2412,0.2496,45563.0],["1995-03-27",0.2496,0.2538,0.2496,0.2496,19744.0],["1995-03-28",0.2496,0.2538,0.2496,0.2538,85050.0],["1995-03-29",0.2538,0.2538,0.2538,0.2538,1519.0],["1995-03-30",0.2538,0.2538,0.2538,0.2538,45563.0],["1995-03-31",0.2538,0.2538,0.2538,0.2538,12150.0],["1995-04-03",0.2581,0.2581,0.2454,0.2454,31894.0],["1995-04-04",0.2496,0.2496,0.2454,0.2454,66825.0],["1995-04-05",0.2412,0.2496,0.2412,0.2496,148838.0],["1995-04-06",0.2496,0.2538,0.2496,0.2538,65306.0],["1995-04-07",0.2581,0.2581,0.2581,0.2581,165544.0],["1995-04-10",0.2581,0.2581,0.2581,0.2581,13669.0],["1995-04-11",0.2623,0.2623,0.2623,0.2623,7594.0],["1995-04-12",0.2623,0.2623,0.2623,0.2623,18225.0],["1995-04-13",0.2581,0.2581,0.2581,0.2581,37969.0],["1995-04-17",0.2581,0.2581,0.2581,0.2581,0.0],["1995-04-18",0.2538,0.2538,0.2538,0.2538,1519.0],["1995-04-19",0.2538,0.2538,0.2538,0.2538,12150.0],["1995-04-20",0.2538,0.2538,0.2538,0.2538,22781.0],["1995-04-21",0.2623,0.2708,0.2623,0.2708,80494.0],["1995-04-24",0.275,0.275,0.275,0.275,31894.0],["1995-04-25",0.275,0.2792,0.275,0.2792,233888.0],["1995-04-26",0.2792,0.2792,0.2792,0.2792,253631.0],["1995-04-27",0.2792,0.2792,0.275,0.275,156431.0],["1995-04-28",0.275,0.275,0.275,0.275,0.0],["1995-05-01",0.275,0.2792,0.275,0.2792,39488.0],["1995-05-02",0.2792,0.2792,0.2792,0.2792,540675.0],["1995-05-03",0.2792,0.2792,0.275,0.2792,82013.0],["1995-05-04",0.2792,0.2792,0.2792,0.2792,15188.0],["1995-05-05",0.2792,0.2792,0.275,0.275,16706.0],["1995-05-08",0.2792,0.2792,0.275,0.2792,458663.0],["1995-05-09",0.2792,0.2877,0.2792,0.2877,48600.0],["1995-05-10",0.2877,0.2919,0.2877,0.2919,16706.0],["1995-05-11",0.2835,0.2877,0.2835,0.2877,168581.0],["1995-05-12",0.2877,0.2877,0.2877,0.2877,4556.0],["1995-05-15",0.2877,0.2877,0.2877,0.2877,3038.0],["1995-05-16",0.2877,0.2962,0.2877,0.2962,119981.0],["1995-05-17",0.2962,0.2962,0.2962,0.2962,0.0],["1995-05-18",0.2962,0.2962,0.2962,0.2962,33413.0],["1995-05-19",0.2919,0.2919,0.2877,0.2919,106313.0],["1995-05-22",0.2877,0.2962,0.2877,0.2919,44044.0],["1995-05-23",0.2962,0.2962,0.2919,0.2919,100238.0],["1995-05-24",0.2962,0.2962,0.2962,0.2962,15188.0],["1995-05-25",0.2962,0.2962,0.2962,0.2962,25819.0],["1995-05-26",0.2962,0.2962,0.2962,0.2962,243000.0],["1995-05-30",0.2962,0.2962,0.2919,0.2919,1154250.0],["1995-05-31",0.2962,0.2962,0.2919,0.2919,18225.0],["1995-06-01",0.2919,0.2962,0.2877,0.2919,119981.0],["1995-06-02",0.2877,0.2877,0.2877,0.2877,50119.0],["1995-06-05",0.2877,0.2962,0.2877,0.2962,54675.0],["1995-06-06",0.2919,0.2919,0.2919,0.2919,15188.0],["1995-06-07",0.2919,0.2962,0.2919,0.2962,91125.0],["1995-06-08",0.2919,0.2919,0.2919,0.2919,490556.0],["1995-06-09",0.2919,0.2919,0.2919,0.2919,3038.0],["1995-06-12",0.2919,0.2919,0.2919,0.2919,1519.0],["1995-06-13",0.2962,0.2962,0.2962,0.2962,44044.0],["1995-06-14",0.2919,0.2919,0.2919,0.2919,6075.0],["1995-06-15",0.2919,0.2962,0.2919,0.2962,53156.0],["1995-06-16",0.2962,0.3004,0.2962,0.2962,72900.0],["1995-06-19",0.3004,0.3004,0.3004,0.3004,19744.0],["1995-06-20",0.2962,0.3004,0.2962,0.3004,95681.0],["1995-06-21",0.3004,0.3131,0.3004,0.3131,59231.0],["1995-06-22",0.3131,0.3131,0.3088,0.3131,54675.0],["1995-06-23",0.3131,0.3131,0.3131,0.3131,9113.0],["1995-06-26",0.3088,0.3088,0.3088,0.3088,7594.0],["1995-06-27",0.3088,0.3088,0.3046,0.3046,15188.0],["1995-06-28",0.3046,0.3046,0.3046,0.3046,1519.0],["1995-06-29",0.3046,0.3046,0.3046,0.3046,25819.0],["1995-06-30",0.3046,0.3046,0.3046,0.3046,0.0],["1995-07-03",0.3046,0.3046,0.3046,0.3046,0.0],["1995-07-05",0.3046,0.3046,0.3004,0.3004,21263.0],["1995-07-06",0.3046,0.3088,0.3046,0.3088,25819.0],["1995-07-07",0.3046,0.3046,0.3004,0.3004,9113.0],["1995-07-10",0.3004,0.3004,0.3004,0.3004,3038.0],["1995-07-11",0.2962,0.3004,0.2962,0.3004,62269.0],["1995-07-12",0.3004,0.3004,0.3004,0.3004,3038.0],["1995-07-13",0.3004,0.3004,0.3004,0.3004,9113.0],["1995-07-14",0.2962,0.2962,0.2877,0.2877,138206.0],["1995-07-17",0.2877,0.2877,0.2835,0.2835,31894.0],["1995-07-18",0.2835,0.2835,0.2835,0.2835,0.0],["1995-07-19",0.2835,0.2877,0.2835,0.2877,97200.0],["1995-07-20",0.2877,0.2877,0.2835,0.2835,36450.0],["1995-07-21",0.2835,0.2835,0.2835,0.2835,77456.0],["1995-07-24",0.2835,0.2835,0.2835,0.2835,3038.0],["1995-07-25",0.2792,0.2835,0.2792,0.2835,63788.0],["1995-07-26",0.2835,0.2835,0.2835,0.2835,0.0],["1995-07-27",0.2792,0.2835,0.2792,0.2835,4556.0],["1995-07-28",0.2835,0.2835,0.2835,0.2835,10631.0],["1995-07-31",0.2835,0.2835,0.2835,0.2835,4556.0],["1995-08-01",0.2835,0.2835,0.2835,0.2835,24300.0],["1995-08-02",0.2877,0.2877,0.2877,0.2877,305269.0],["1995-08-03",0.2835,0.2877,0.2835,0.2877,6075.0],["1995-08-04",0.2877,0.2877,0.2877,0.2877,0.0],["1995-08-07",0.2877,0.2877,0.2835,0.2835,9113.0],["1995-08-08",0.2792,0.2792,0.2792,0.2792,13669.0],["1995-08-09",0.2792,0.2792,0.2792,0.2792,30375.0],["1995-08-10",0.2792,0.2792,0.2792,0.2792,0.0],["1995-08-11",0.2792,0.2792,0.275,0.275,31894.0],["1995-08-14",0.2792,0.2792,0.2792,0.2792,10631.0],["1995-08-15",0.2792,0.2792,0.2792,0.2792,1519.0],["1995-08-16",0.275,0.275,0.2708,0.2708,37969.0],["1995-08-17",0.2708,0.2708,0.2708,0.2708,1519.0],["1995-08-18",0.2708,0.275,0.2538,0.2581,519413.0],["1995-08-21",0.2581,0.2623,0.2581,0.2623,19744.0],["1995-08-22",0.2623,0.2623,0.2538,0.2538,176175.0],["1995-08-23",0.2538,0.2538,0.2538,0.2538,30375.0],["1995-08-24",0.2538,0.2538,0.2538,0.2538,3038.0],["1995-08-25",0.2538,0.2581,0.2538,0.2581,47081.0],["1995-08-28",0.2581,0.2623,0.2581,0.2623,28856.0],["1995-08-29",0.2623,0.2623,0.2623,0.2623,0.0],["1995-08-30",0.2623,0.2623,0.2623,0.2623,0.0],["1995-08-31",0.2623,0.2623,0.2623,0.2623,7594.0],["1995-09-01",0.2623,0.2623,0.2623,0.2623,12150.0],["1995-09-05",0.2623,0.2623,0.2623,0.2623,9113.0],["1995-09-06",0.2665,0.2665,0.2665,0.2665,21263.0],["1995-09-07",0.2708,0.2919,0.2708,0.2919,170100.0],["1995-09-08",0.2919,0.3046,0.2919,0.3046,212625.0],["1995-09-11",0.3004,0.3046,0.3004,0.3046,68344.0],["1995-09-12",0.3046,0.3046,0.2919,0.2919,83531.0],["1995-09-13",0.2919,0.2919,0.2877,0.2877,31894.0],["1995-09-14",0.2877,0.2877,0.2792,0.2792,92644.0],["1995-09-15",0.2835,0.2877,0.2792,0.2792,139725.0],["1995-09-18",0.2792,0.2877,0.2792,0.2835,24300.0],["1995-09-19",0.2792,0.2792,0.2792,0.2792,41006.0],["1995-09-20",0.2792,0.2835,0.2792,0.2835,129094.0],["1995-09-21",0.2835,0.2835,0.2792,0.2835,33413.0],["1995-09-22",0.2835,0.2835,0.2792,0.2792,121500.0],["1995-09-25",0.2792,0.2792,0.2792,0.2792,15188.0],["1995-09-26",0.2792,0.2792,0.275,0.275,47081.0],["1995-09-27",0.275,0.275,0.2708,0.2708,115425.0],["1995-09-28",0.2708,0.2708,0.2708,0.2708,39488.0],["1995-09-29",0.2708,0.2708,0.2665,0.2665,36450.0],["1995-10-02",0.2623,0.2665,0.2623,0.2665,34931.0],["1995-10-03",0.2665,0.2665,0.2581,0.2665,56194.0],["1995-10-04",0.2623,0.2665,0.2623,0.2665,15188.0],["1995-10-05",0.2665,0.2665,0.2665,0.2665,1519.0],["1995-10-06",0.2665,0.2665,0.2623,0.2623,24300.0],["1995-10-09",0.2623,0.2623,0.2581,0.2581,31894.0],["1995-10-10",0.2623,0.2623,0.2623,0.2623,7594.0],["1995-10-11",0.2623,0.2623,0.2581,0.2581,33413.0],["1995-10-12",0.2581,0.2623,0.2538,0.2623,92644.0],["1995-10-13",0.2581,0.2708,0.2581,0.2665,151875.0],["1995-10-16",0.2665,0.2665,0.2623,0.2623,62269.0],["1995-10-17",0.2623,0.2623,0.2623,0.2623,37969.0],["1995-10-18",0.2623,0.2665,0.2623,0.2665,229331.0],["1995-10-19",0.2623,0.2623,0.2623,0.2623,25819.0],["1995-10-20",0.2623,0.2623,0.2623,0.2623,138206.0],["1995-10-23",0.2623,0.2623,0.2581,0.2581,1511156.0],["1995-10-24",0.2581,0.2581,0.2581,0.2581,1519.0],["1995-10-25",0.2623,0.2623,0.2623,0.2623,110869.0],["1995-10-26",0.2623,0.2623,0.2623,0.2623,1519.0],["1995-10-27",0.2623,0.2623,0.2623,0.2623,15188.0],["1995-10-30",0.2623,0.2665,0.2623,0.2665,18225.0],["1995-10-31",0.2623,0.2665,0.2623,0.2623,470813.0],["1995-11-01",0.2665,0.2708,0.2665,0.2708,21263.0],["1995-11-02",0.2708,0.2792,0.2708,0.2792,22781.0],["1995-11-03",0.2835,0.2835,0.2792,0.2792,37969.0],["1995-11-06",0.275,0.275,0.2708,0.2708,33413.0],["1995-11-07",0.2708,0.2708,0.2665,0.2665,4556.0],["1995-11-08",0.2665,0.2665,0.2665,0.2665,75938.0],["1995-11-09",0.2665,0.2665,0.2623,0.2623,156431.0],["1995-11-10",0.2623,0.2623,0.2623,0.2623,7594.0],["1995-11-13",0.2623,0.2708,0.2623,0.2708,144281.0],["1995-11-14",0.2665,0.2665,0.2665,0.2665,13669.0],["1995-11-15",0.2708,0.275,0.2708,0.275,16706.0],["1995-11-16",0.2708,0.275,0.2708,0.275,10631.0],["1995-11-17",0.275,0.275,0.275,0.275,4556.0],["1995-11-20",0.2708,0.2708,0.2708,0.2708,112388.0],["1995-11-21",0.2708,0.275,0.2708,0.275,44044.0],["1995-11-22",0.275,0.275,0.275,0.275,9113.0],["1995-11-24",0.275,0.275,0.275,0.275,0.0],["1995-11-27",0.275,0.275,0.275,0.275,1519.0],["1995-11-28",0.2708,0.275,0.2708,0.2708,19744.0],["1995-11-29",0.275,0.275,0.2708,0.2708,233888.0],["1995-11-30",0.2708,0.2708,0.2708,0.2708,65306.0],["1995-12-01",0.2708,0.275,0.2708,0.275,28856.0],["1995-12-04",0.275,0.275,0.2708,0.275,22781.0],["1995-12-05",0.2708,0.275,0.2708,0.275,54675.0],["1995-12-06",0.2708,0.275,0.2708,0.275,151875.0],["1995-12-07",0.275,0.2792,0.275,0.2792,6075.0],["1995-12-08",0.2792,0.2835,0.2792,0.2835,12150.0],["1995-12-11",0.2877,0.2919,0.2877,0.2877,65306.0],["1995-12-12",0.2835,0.2835,0.2835,0.2835,3038.0],["1995-12-13",0.2835,0.2919,0.2835,0.2919,69863.0],["1995-12-14",0.2919,0.3004,0.2919,0.3004,77456.0],["1995-12-15",0.3046,0.3088,0.3046,0.3088,88088.0],["1995-12-18",0.3046,0.3088,0.3046,0.3046,68344.0],["1995-12-19",0.3046,0.3046,0.3046,0.3046,51638.0],["1995-12-20",0.3046,0.3131,0.3046,0.3088,106313.0],["1995-12-21",0.3088,0.3131,0.3088,0.3131,60750.0],["1995-12-22",0.3131,0.3258,0.3131,0.3258,94163.0],["1995-12-26",0.3258,0.3258,0.3215,0.3215,98719.0],["1995-12-27",0.3215,0.3215,0.3215,0.3215,168581.0],["1995-12-28",0.3215,0.3215,0.3131,0.3173,227813.0],["1995-12-29",0.3173,0.3173,0.3088,0.3088,53156.0],["1996-01-02",0.3046,0.3046,0.2962,0.2962,62269.0],["1996-01-03",0.2962,0.2962,0.2919,0.2919,80494.0],["1996-01-04",0.2919,0.2919,0.2919,0.2919,9113.0],["1996-01-05",0.2919,0.2919,0.2919,0.2919,9113.0],["1996-01-08",0.2962,0.2962,0.2962,0.2962,22781.0],["1996-01-09",0.3004,0.3004,0.3004,0.3004,27338.0],["1996-01-10",0.3004,0.3004,0.2962,0.3004,82013.0],["1996-01-11",0.2962,0.2962,0.2919,0.2962,57713.0],["1996-01-12",0.2919,0.2962,0.2919,0.2962,33413.0],["1996-01-15",0.2962,0.2962,0.2962,0.2962,151875.0],["1996-01-16",0.2962,0.3004,0.2962,0.2962,27338.0],["1996-01-17",0.2962,0.3004,0.2962,0.3004,9113.0],["1996-01-18",0.2962,0.3004,0.2962,0.3004,246038.0],["1996-01-19",0.3046,0.3088,0.3004,0.3046,203513.0],["1996-01-22",0.3046,0.3046,0.3046,0.3046,54675.0],["1996-01-23",0.3004,0.3046,0.3004,0.3004,94163.0],["1996-01-24",0.2877,0.2962,0.2877,0.2962,302231.0],["1996-01-25",0.2962,0.3004,0.2962,0.3004,75938.0],["1996-01-26",0.3004,0.3004,0.3004,0.3004,0.0],["1996-01-29",0.3004,0.3004,0.3004,0.3004,4556.0],["1996-01-30",0.3046,0.3046,0.3046,0.3046,60750.0],["1996-01-31",0.3046,0.3088,0.3046,0.3088,31894.0],["1996-02-01",0.3046,0.3088,0.3046,0.3046,21263.0],["1996-02-02",0.3046,0.3046,0.3046,0.3046,6075.0],["1996-02-05",0.3088,0.3088,0.3088,0.3088,28856.0],["1996-02-06",0.3046,0.3088,0.3046,0.3046,7594.0],["1996-02-07",0.3046,0.3046,0.3046,0.3046,13669.0],["1996-02-08",0.3046,0.3088,0.3046,0.3088,157950.0],["1996-02-09",0.3088,0.3088,0.3088,0.3088,189844.0],["1996-02-12",0.3088,0.3088,0.3088,0.3088,19744.0],["1996-02-13",0.3046,0.3088,0.3046,0.3088,6075.0],["1996-02-14",0.3131,0.3131,0.3088,0.3088,170100.0],["1996-02-15",0.3131,0.3131,0.3131,0.3131,110869.0],["1996-02-16",0.3131,0.3131,0.3131,0.3131,9113.0],["1996-02-20",0.3131,0.3173,0.3131,0.3173,42525.0],["1996-02-21",0.3173,0.3173,0.3173,0.3173,63788.0],["1996-02-22",0.3173,0.3215,0.3173,0.3215,37969.0],["1996-02-23",0.3215,0.3258,0.3215,0.3215,27338.0],["1996-02-26",0.3215,0.3215,0.3215,0.3215,0.0],["1996-02-27",0.3215,0.3258,0.3215,0.3258,15188.0],["1996-02-28",0.3258,0.3258,0.3258,0.3258,0.0],["1996-02-29",0.3258,0.3258,0.3215,0.3215,18225.0],["1996-03-01",0.3258,0.3258,0.3215,0.3215,18225.0],["1996-03-04",0.3215,0.3215,0.3215,0.3215,0.0],["1996-03-05",0.3258,0.3342,0.3258,0.3342,91125.0],["1996-03-06",0.3342,0.3342,0.3342,0.3342,0.0],["1996-03-07",0.3385,0.3427,0.3385,0.3427,54675.0],["1996-03-08",0.3427,0.3427,0.3427,0.3427,69863.0],["1996-03-11",0.3385,0.3385,0.3385,0.3385,22781.0],["1996-03-12",0.3385,0.3385,0.3342,0.3342,33413.0],["1996-03-13",0.3342,0.3342,0.3342,0.3342,16706.0],["1996-03-14",0.3342,0.3342,0.3342,0.3342,33413.0],["1996-03-15",0.3427,0.3427,0.3385,0.3385,203513.0],["1996-03-18",0.3385,0.3385,0.3385,0.3385,6075.0],["1996-03-19",0.3385,0.3385,0.3385,0.3385,4556.0],["1996-03-20",0.3385,0.3427,0.3385,0.3427,10631.0],["1996-03-21",0.3385,0.3406,0.3385,0.3385,30375.0],["1996-03-22",0.3427,0.3427,0.3427,0.3427,1519.0],["1996-03-25",0.3427,0.3469,0.3427,0.3469,24300.0],["1996-03-26",0.3469,0.3469,0.3469,0.3469,22781.0],["1996-03-27",0.3469,0.3469,0.3469,0.3469,19744.0],["1996-03-28",0.3512,0.3554,0.3512,0.3554,66825.0],["1996-03-29",0.3596,0.3596,0.3512,0.3512,153394.0],["1996-04-01",0.3512,0.3554,0.3512,0.3512,308306.0],["1996-04-02",0.3512,0.3554,0.3512,0.3554,160988.0],["1996-04-03",0.3512,0.3512,0.3512,0.3512,24300.0],["1996-04-04",0.3512,0.3512,0.3512,0.3512,3038.0],["1996-04-08",0.3469,0.3512,0.3469,0.3469,12150.0],["1996-04-09",0.3469,0.3469,0.3469,0.3469,42525.0],["1996-04-10",0.3469,0.3469,0.3427,0.3427,30375.0],["1996-04-11",0.3385,0.3385,0.3342,0.3342,39488.0],["1996-04-12",0.3385,0.3385,0.3342,0.3385,180731.0],["1996-04-15",0.3385,0.3385,0.3342,0.3342,684956.0],["1996-04-16",0.3385,0.3385,0.3385,0.3385,498150.0],["1996-04-17",0.3385,0.3385,0.33,0.3342,78975.0],["1996-04-18",0.3342,0.3385,0.3342,0.3385,867206.0],["1996-04-19",0.3385,0.3385,0.3342,0.3385,182250.0],["1996-04-22",0.3512,0.3512,0.3512,0.3512,1486856.0],["1996-04-23",0.3512,0.3512,0.3512,0.3512,926438.0],["1996-04-24",0.3512,0.3512,0.3469,0.3512,444994.0],["1996-04-25",0.3512,0.3512,0.3512,0.3512,379688.0],["1996-04-26",0.3512,0.3512,0.3469,0.3512,1054013.0],["1996-04-29",0.3554,0.3596,0.3512,0.3596,113906.0],["1996-04-30",0.3596,0.3892,0.3596,0.3892,191363.0],["1996-05-01",0.3892,0.3892,0.385,0.385,68344.0],["1996-05-02",0.3765,0.3765,0.3723,0.3723,66825.0],["1996-05-03",0.3723,0.3723,0.3723,0.3723,3038.0],["1996-05-06",0.3765,0.3765,0.3723,0.3723,220219.0],["1996-05-07",0.3723,0.3765,0.3723,0.3765,77456.0],["1996-05-08",0.3723,0.3765,0.3638,0.3765,250594.0],["1996-05-09",0.3765,0.3765,0.3765,0.3765,1519.0],["1996-05-10",0.3765,0.385,0.3765,0.385,60750.0],["1996-05-13",0.3808,0.3892,0.3808,0.3892,56194.0],["1996-05-14",0.3892,0.4104,0.3892,0.4104,133650.0],["1996-05-15",0.4104,0.4104,0.4104,0.4104,15188.0],["1996-05-16",0.4104,0.4231,0.4104,0.4231,97200.0],["1996-05-17",0.4231,0.44,0.4231,0.44,420694.0],["1996-05-20",0.44,0.4527,0.44,0.4527,179213.0],["1996-05-21",0.4527,0.4569,0.4442,0.4569,113906.0],["1996-05-22",0.4569,0.4569,0.4527,0.4527,129094.0],["1996-05-23",0.44,0.44,0.4358,0.44,119981.0],["1996-05-24",0.44,0.44,0.44,0.44,24300.0],["1996-05-28",0.4358,0.44,0.4358,0.44,50119.0],["1996-05-29",0.4358,0.4358,0.4188,0.4273,116944.0],["1996-05-30",0.4188,0.4188,0.4104,0.4146,77456.0],["1996-05-31",0.4188,0.4231,0.4188,0.4231,36450.0],["1996-06-03",0.4273,0.4273,0.4273,0.4273,21263.0],["1996-06-04",0.4231,0.4273,0.4231,0.4231,13669.0],["1996-06-05",0.4231,0.4273,0.4231,0.4273,22781.0],["1996-06-06",0.4273,0.4273,0.4231,0.4231,25819.0],["1996-06-07",0.4146,0.4146,0.4146,0.4146,54675.0],["1996-06-10",0.4146,0.4146,0.4146,0.4146,78975.0],["1996-06-11",0.4104,0.4104,0.4104,0.4104,28856.0],["1996-06-12",0.4146,0.4146,0.4146,0.4146,18225.0],["1996-06-13",0.4104,0.4104,0.4104,0.4104,48600.0],["1996-06-14",0.4104,0.4104,0.3765,0.3765,463219.0],["1996-06-17",0.3723,0.3808,0.3723,0.3765,113906.0],["1996-06-18",0.3765,0.3765,0.3723,0.3765,44044.0],["1996-06-19",0.3765,0.3765,0.3723,0.3723,27338.0],["1996-06-20",0.3723,0.3765,0.3723,0.3723,45563.0],["1996-06-21",0.3765,0.3808,0.3765,0.3808,51638.0],["1996-06-24",0.3787,0.3808,0.3787,0.3808,71381.0],["1996-06-25",0.3808,0.3808,0.3808,0.3808,15188.0],["1996-06-26",0.3808,0.385,0.3808,0.385,3038.0],["1996-06-27",0.3808,0.385,0.3808,0.385,59231.0],["1996-06-28",0.385,0.3892,0.385,0.3892,285525.0],["1996-07-01",0.4019,0.4019,0.3977,0.4019,201994.0],["1996-07-02",0.4019,0.4019,0.4019,0.4019,13669.0],["1996-07-03",0.4019,0.4062,0.4019,0.4062,12150.0],["1996-07-05",0.4062,0.4062,0.4062,0.4062,0.0],["1996-07-08",0.4019,0.4062,0.4019,0.4062,104794.0],["1996-07-09",0.4019,0.4062,0.4019,0.4062,36450.0],["1996-07-10",0.4062,0.4062,0.4062,0.4062,36450.0],["1996-07-11",0.4062,0.4062,0.4019,0.4019,56194.0],["1996-07-12",0.3977,0.4019,0.3977,0.4019,30375.0],["1996-07-15",0.3977,0.3977,0.3935,0.3977,89606.0],["1996-07-16",0.3935,0.3935,0.3892,0.3935,31894.0],["1996-07-17",0.3935,0.3935,0.3935,0.3935,30375.0],["1996-07-18",0.3977,0.4062,0.3977,0.4019,47081.0],["1996-07-19",0.4019,0.4019,0.3977,0.4019,18225.0],["1996-07-22",0.4019,0.4062,0.4019,0.4062,24300.0],["1996-07-23",0.4019,0.4019,0.3977,0.4019,28856.0],["1996-07-24",0.4019,0.4062,0.3977,0.3977,470813.0],["1996-07-25",0.4019,0.4019,0.4019,0.4019,18225.0],["1996-07-26",0.3977,0.3977,0.3977,0.3977,7594.0],["1996-07-29",0.3977,0.3977,0.3935,0.3935,22781.0],["1996-07-30",0.3935,0.3935,0.3808,0.3808,54675.0],["1996-07-31",0.385,0.385,0.385,0.385,10631.0],["1996-08-01",0.385,0.385,0.385,0.385,6075.0],["1996-08-02",0.385,0.385,0.3808,0.3808,31894.0],["1996-08-05",0.3808,0.3808,0.3808,0.3808,12150.0],["1996-08-06",0.3808,0.3808,0.3638,0.3638,448031.0],["1996-08-07",0.3765,0.3765,0.3765,0.3765,21263.0],["1996-08-08",0.3765,0.3765,0.3723,0.3723,10631.0],["1996-08-09",0.3723,0.3723,0.3723,0.3723,19744.0],["1996-08-12",0.3723,0.3723,0.3723,0.3723,3038.0],["1996-08-13",0.3723,0.3723,0.3681,0.3681,36450.0],["1996-08-14",0.3681,0.3681,0.3681,0.3681,30375.0],["1996-08-15",0.3681,0.3681,0.3596,0.3596,229331.0],["1996-08-16",0.3596,0.3638,0.3596,0.3596,50119.0],["1996-08-19",0.3638,0.3638,0.3638,0.3638,15188.0],["1996-08-20",0.3596,0.3681,0.3596,0.3596,36450.0],["1996-08-21",0.3638,0.3681,0.3638,0.3681,25819.0],["1996-08-22",0.3681,0.3681,0.3681,0.3681,1519.0],["1996-08-23",0.3681,0.3681,0.3681,0.3681,0.0],["1996-08-26",0.3681,0.3723,0.3681,0.3681,21263.0],["1996-08-27",0.3723,0.3723,0.3723,0.3723,379688.0],["1996-08-28",0.3681,0.3681,0.3681,0.3681,9113.0],["1996-08-29",0.3723,0.3723,0.3702,0.3723,399431.0],["1996-08-30",0.3723,0.3765,0.3723,0.3765,37969.0],["1996-09-03",0.3723,0.3892,0.3723,0.3892,121500.0],["1996-09-04",0.3892,0.4019,0.3892,0.4019,69863.0],["1996-09-05",0.4019,0.4019,0.4019,0.4019,7594.0],["1996-09-06",0.3977,0.4019,0.3935,0.3977,41006.0],["1996-09-09",0.3935,0.3935,0.3935,0.3935,7594.0],["1996-09-10",0.3977,0.3977,0.3977,0.3977,1519.0],["1996-09-11",0.3977,0.3977,0.3935,0.3977,42525.0],["1996-09-12",0.3977,0.3977,0.3935,0.3935,31894.0],["1996-09-13",0.3977,0.4019,0.3977,0.4019,30375.0],["1996-09-16",0.3977,0.3977,0.3977,0.3977,7594.0],["1996-09-17",0.3977,0.3977,0.3977,0.3977,18225.0],["1996-09-18",0.3977,0.3977,0.3935,0.3935,42525.0],["1996-09-19",0.3935,0.3935,0.385,0.385,92644.0],["1996-09-20",0.385,0.385,0.385,0.385,41006.0],["1996-09-23",0.385,0.385,0.3765,0.3765,54675.0],["1996-09-24",0.3765,0.3765,0.3681,0.3681,45563.0],["1996-09-25",0.3681,0.3681,0.3681,0.3681,0.0],["1996-09-26",0.3681,0.3723,0.3681,0.3723,16706.0],["1996-09-27",0.3723,0.3765,0.3723,0.3765,27338.0],["1996-09-30",0.3765,0.3892,0.3765,0.385,89606.0],["1996-10-01",0.3808,0.3892,0.3808,0.3892,104794.0],["1996-10-02",0.3892,0.3935,0.3892,0.3935,4556.0],["1996-10-03",0.3935,0.4104,0.3935,0.4062,112388.0],["1996-10-04",0.4062,0.4104,0.4062,0.4104,53156.0],["1996-10-07",0.4062,0.4231,0.4062,0.4231,183769.0],["1996-10-08",0.4231,0.4231,0.4231,0.4231,16706.0],["1996-10-09",0.4231,0.4231,0.4231,0.4231,21263.0],["1996-10-10",0.4231,0.4231,0.4231,0.4231,13669.0],["1996-10-11",0.4231,0.4231,0.4231,0.4231,3038.0],["1996-10-14",0.4104,0.4273,0.4104,0.4231,256669.0],["1996-10-15",0.4231,0.4231,0.4231,0.4231,153394.0],["1996-10-16",0.4231,0.4315,0.4231,0.4315,83531.0],["1996-10-17",0.4273,0.4358,0.4273,0.4315,37969.0],["1996-10-18",0.4273,0.4315,0.4273,0.4315,77456.0],["1996-10-21",0.4315,0.44,0.4315,0.44,85050.0],["1996-10-22",0.44,0.44,0.44,0.44,98719.0],["1996-10-23",0.44,0.4569,0.44,0.4569,113906.0],["1996-10-24",0.4569,0.4612,0.4569,0.4612,160988.0],["1996-10-25",0.4654,0.495,0.4654,0.4908,466256.0],["1996-10-28",0.5035,0.5331,0.5035,0.5331,592313.0],["1996-10-29",0.5331,0.55,0.5246,0.5331,479925.0],["1996-10-30",0.5246,0.5288,0.5162,0.5288,279450.0],["1996-10-31",0.5288,0.5288,0.5162,0.5288,306788.0],["1996-11-01",0.5288,0.5288,0.5162,0.5162,323494.0],["1996-11-04",0.5162,0.5162,0.5077,0.5119,98719.0],["1996-11-05",0.5077,0.5119,0.4992,0.4992,54675.0],["1996-11-06",0.5035,0.5035,0.495,0.4992,54675.0],["1996-11-07",0.4992,0.5077,0.4908,0.5077,463219.0],["1996-11-08",0.5077,0.5119,0.5035,0.5119,129094.0],["1996-11-11",0.5077,0.5119,0.5035,0.5035,113906.0],["1996-11-12",0.5035,0.5077,0.5035,0.5077,62269.0],["1996-11-13",0.5035,0.5119,0.5035,0.5119,126056.0],["1996-11-14",0.5119,0.5119,0.5077,0.5077,116944.0],["1996-11-15",0.5077,0.5077,0.5077,0.5077,3038.0],["1996-11-18",0.5119,0.5119,0.5077,0.5077,41006.0],["1996-11-19",0.5077,0.5204,0.5077,0.5204,107831.0],["1996-11-20",0.5204,0.5288,0.5204,0.5246,780638.0],["1996-11-21",0.5246,0.5246,0.5246,0.5246,13669.0],["1996-11-22",0.5246,0.5246,0.5246,0.5246,274894.0],["1996-11-25",0.5246,0.5246,0.5204,0.5204,375131.0],["1996-11-26",0.5204,0.5246,0.5204,0.5246,63788.0],["1996-11-27",0.5204,0.5246,0.5204,0.5204,325013.0],["1996-11-29",0.5162,0.5246,0.5162,0.5246,41006.0],["1996-12-02",0.5162,0.5204,0.5077,0.5204,460181.0],["1996-12-03",0.5204,0.5204,0.5162,0.5162,3038.0],["1996-12-04",0.5162,0.5162,0.5162,0.5162,34931.0],["1996-12-05",0.5183,0.5204,0.5162,0.5162,138206.0],["1996-12-06",0.5162,0.5162,0.5162,0.5162,24300.0],["1996-12-09",0.5162,0.5331,0.5162,0.5331,148838.0],["1996-12-10",0.5331,0.5373,0.5331,0.5373,191363.0],["1996-12-11",0.5331,0.5373,0.5331,0.5331,57713.0],["1996-12-12",0.5331,0.5331,0.5246,0.5246,218700.0],["1996-12-13",0.5331,0.5331,0.5246,0.5246,92644.0],["1996-12-16",0.5246,0.5246,0.5162,0.5162,112388.0],["1996-12-17",0.5162,0.5162,0.5035,0.5119,290081.0],["1996-12-18",0.5077,0.5077,0.5035,0.5077,89606.0],["1996-12-19",0.5035,0.5077,0.5035,0.5077,123019.0],["1996-12-20",0.5077,0.5077,0.5035,0.5077,31894.0],["1996-12-23",0.4992,0.5035,0.4992,0.5035,89606.0],["1996-12-24",0.4992,0.4992,0.4992,0.4992,30375.0],["1996-12-26",0.4992,0.5077,0.495,0.5077,177694.0],["1996-12-27",0.5077,0.5077,0.5035,0.5077,39488.0],["1996-12-30",0.5077,0.5119,0.5035,0.5119,110869.0],["1996-12-31",0.5162,0.5162,0.5077,0.5077,59231.0],["1997-01-02",0.5119,0.5119,0.5035,0.5035,94163.0],["1997-01-03",0.5077,0.5077,0.4992,0.4992,106313.0],["1997-01-06",0.5035,0.5077,0.5035,0.5035,51638.0],["1997-01-07",0.5035,0.5035,0.5035,0.5035,4556.0],["1997-01-08",0.5077,0.5119,0.5035,0.5119,59231.0],["1997-01-09",0.5119,0.5162,0.5119,0.5119,45563.0],["1997-01-10",0.5119,0.5119,0.5035,0.5035,48600.0],["1997-01-13",0.5035,0.5077,0.5035,0.5035,27338.0],["1997-01-14",0.5077,0.5204,0.5077,0.5204,74419.0],["1997-01-15",0.5162,0.5162,0.5077,0.5119,69863.0],["1997-01-16",0.5162,0.5162,0.5035,0.5035,98719.0],["1997-01-17",0.4992,0.5077,0.4992,0.5035,97200.0],["1997-01-20",0.495,0.4992,0.495,0.4992,62269.0],["1997-01-21",0.4992,0.5077,0.4992,0.5077,36450.0],["1997-01-22",0.5077,0.5077,0.5035,0.5035,82013.0],["1997-01-23",0.5035,0.5119,0.5035,0.5119,162506.0],["1997-01-24",0.5119,0.5204,0.5119,0.5119,83531.0],["1997-01-27",0.5119,0.5119,0.5077,0.5077,51638.0],["1997-01-28",0.5119,0.5162,0.5119,0.5162,221738.0],["1997-01-29",0.5162,0.5162,0.5162,0.5162,943144.0],["1997-01-30",0.5204,0.5204,0.5162,0.5162,475369.0],["1997-01-31",0.5162,0.5162,0.5119,0.5119,470813.0],["1997-02-03",0.5162,0.5162,0.5119,0.5119,123019.0],["1997-02-04",0.5119,0.5119,0.5119,0.5119,86569.0],["1997-02-05",0.5119,0.5119,0.5077,0.5077,148838.0],["1997-02-06",0.5119,0.5119,0.5077,0.5077,135169.0],["1997-02-07",0.5077,0.5077,0.5077,0.5077,124538.0],["1997-02-10",0.5119,0.5119,0.5077,0.5077,37969.0],["1997-02-11",0.5077,0.5077,0.5035,0.5035,244519.0],["1997-02-12",0.5035,0.5035,0.5035,0.5035,10631.0],["1997-02-13",0.5035,0.5035,0.5035,0.5035,0.0],["1997-02-14",0.5035,0.5077,0.5035,0.5035,31894.0],["1997-02-18",0.5077,0.5077,0.5035,0.5035,33413.0],["1997-02-19",0.5035,0.5077,0.5035,0.5077,312863.0],["1997-02-20",0.5077,0.5119,0.5035,0.5035,68344.0],["1997-02-21",0.5035,0.5035,0.5035,0.5035,75938.0],["1997-02-24",0.5077,0.5077,0.5077,0.5077,475369.0],["1997-02-25",0.5035,0.5035,0.4992,0.4992,44044.0],["1997-02-26",0.4992,0.4992,0.495,0.4992,329569.0],["1997-02-27",0.4992,0.4992,0.4992,0.4992,384244.0],["1997-02-28",0.4992,0.4992,0.4992,0.4992,768488.0],["1997-03-03",0.4992,0.4992,0.4992,0.4992,156431.0],["1997-03-04",0.4992,0.4992,0.4992,0.4992,3038.0],["1997-03-05",0.4992,0.5035,0.4992,0.4992,7594.0],["1997-03-06",0.4992,0.4992,0.4992,0.4992,9113.0],["1997-03-07",0.4992,0.5035,0.4992,0.4992,220219.0],["1997-03-10",0.4992,0.4992,0.4992,0.4992,21263.0],["1997-03-11",0.4992,0.4992,0.4992,0.4992,68344.0],["1997-03-12",0.4992,0.5035,0.495,0.4992,246038.0],["1997-03-13",0.495,0.495,0.495,0.495,30375.0],["1997-03-14",0.495,0.495,0.495,0.495,267300.0],["1997-03-17",0.495,0.4992,0.4908,0.4908,65306.0],["1997-03-18",0.4908,0.495,0.4908,0.495,203513.0],["1997-03-19",0.4908,0.4908,0.4908,0.4908,85050.0],["1997-03-20",0.4908,0.495,0.4908,0.4908,9113.0],["1997-03-21",0.495,0.495,0.495,0.495,34931.0],["1997-03-24",0.4908,0.4908,0.4908,0.4908,59231.0],["1997-03-25",0.4908,0.4908,0.4908,0.4908,13669.0],["1997-03-26",0.4908,0.4908,0.4908,0.4908,3038.0],["1997-03-27",0.495,0.495,0.495,0.495,159469.0],["1997-03-31",0.4908,0.4908,0.4865,0.4865,815569.0],["1997-04-01",0.4865,0.4865,0.4865,0.4865,3038.0],["1997-04-02",0.4865,0.4908,0.4865,0.4908,244519.0],["1997-04-03",0.4908,0.4908,0.4865,0.4865,24300.0],["1997-04-04",0.4865,0.4865,0.4865,0.4865,7594.0],["1997-04-07",0.4823,0.4823,0.4781,0.4823,539156.0],["1997-04-08",0.4823,0.4823,0.4781,0.4823,24300.0],["1997-04-09",0.4823,0.4865,0.4823,0.4865,9113.0],["1997-04-10",0.4865,0.4865,0.4865,0.4865,66825.0],["1997-04-11",0.4823,0.4823,0.4781,0.4781,77456.0],["1997-04-14",0.4781,0.4781,0.4654,0.4696,98719.0],["1997-04-15",0.4696,0.4696,0.4654,0.4654,104794.0],["1997-04-16",0.4654,0.4654,0.4569,0.4569,549788.0],["1997-04-17",0.4569,0.4569,0.4569,0.4569,19744.0],["1997-04-18",0.4569,0.4569,0.4569,0.4569,6075.0],["1997-04-21",0.4612,0.4612,0.4527,0.4527,68344.0],["1997-04-22",0.4527,0.4527,0.4485,0.4485,24300.0],["1997-04-23",0.4485,0.4485,0.4273,0.4273,107831.0],["1997-04-24",0.4273,0.4315,0.4273,0.4315,80494.0],["1997-04-25",0.4315,0.4358,0.4273,0.4358,82013.0],["1997-04-28",0.4315,0.4315,0.4273,0.4273,101756.0],["1997-04-29",0.4273,0.4273,0.4273,0.4273,3038.0],["1997-04-30",0.4273,0.4273,0.4231,0.4273,112388.0],["1997-05-01",0.4315,0.4315,0.4188,0.4231,132131.0],["1997-05-02",0.4231,0.4315,0.4231,0.4315,101756.0],["1997-05-05",0.4358,0.44,0.4358,0.4358,110869.0],["1997-05-06",0.4358,0.4358,0.4231,0.4231,85050.0],["1997-05-07",0.4273,0.4273,0.4273,0.4273,33413.0],["1997-05-08",0.4273,0.4358,0.4273,0.4315,173138.0],["1997-05-09",0.4315,0.4315,0.4231,0.4231,74419.0],["1997-05-12",0.4273,0.4273,0.4273,0.4273,397913.0],["1997-05-13",0.4273,0.4485,0.4273,0.4358,659138.0],["1997-05-14",0.4358,0.4358,0.4358,0.4358,346275.0],["1997-05-15",0.44,0.44,0.4358,0.4358,65306.0],["1997-05-16",0.44,0.44,0.4358,0.4358,7594.0],["1997-05-19",0.4358,0.4358,0.4188,0.4231,227813.0],["1997-05-20",0.4231,0.4231,0.4231,0.4231,135169.0],["1997-05-21",0.4273,0.4273,0.4273,0.4273,18225.0],["1997-05-22",0.4273,0.4358,0.4273,0.4358,174656.0],["1997-05-23",0.44,0.4485,0.44,0.4485,136688.0],["1997-05-27",0.4527,0.4527,0.4527,0.4527,127575.0],["1997-05-28",0.4527,0.4612,0.4527,0.4612,54675.0],["1997-05-29",0.4654,0.4654,0.4654,0.4654,317419.0],["1997-05-30",0.4654,0.4696,0.4612,0.4612,227813.0],["1997-06-02",0.4612,0.4654,0.4569,0.4569,367538.0],["1997-06-03",0.4612,0.4654,0.4612,0.4654,42525.0],["1997-06-04",0.4654,0.4654,0.4612,0.4654,106313.0],["1997-06-05",0.4654,0.4654,0.4612,0.4612,27338.0],["1997-06-06",0.4612,0.4612,0.4612,0.4612,9113.0],["1997-06-09",0.4654,0.4738,0.4654,0.4738,206550.0],["1997-06-10",0.4696,0.4738,0.4696,0.4738,666731.0],["1997-06-11",0.4738,0.4781,0.4696,0.4738,179213.0],["1997-06-12",0.4696,0.4738,0.4696,0.4696,62269.0],["1997-06-13",0.4738,0.4738,0.4738,0.4738,25819.0],["1997-06-16",0.4738,0.4738,0.4696,0.4738,24300.0],["1997-06-17",0.4738,0.4738,0.4696,0.4738,34931.0],["1997-06-18",0.4738,0.4738,0.4738,0.4738,7594.0],["1997-06-19",0.4738,0.4823,0.4738,0.4823,41006.0],["1997-06-20",0.4696,0.4738,0.4696,0.4696,274894.0],["1997-06-23",0.4696,0.4696,0.4696,0.4696,30375.0],["1997-06-24",0.4738,0.4887,0.4738,0.4844,359944.0],["1997-06-25",0.4844,0.4844,0.4823,0.4844,34931.0],["1997-06-26",0.4844,0.4908,0.4781,0.4908,118463.0],["1997-06-27",0.4908,0.495,0.4908,0.495,244519.0],["1997-06-30",0.4992,0.5013,0.495,0.4992,59231.0],["1997-07-01",0.4971,0.4992,0.4971,0.4992,15188.0],["1997-07-02",0.4992,0.5013,0.4992,0.4992,27338.0],["1997-07-03",0.4992,0.4992,0.4992,0.4992,0.0],["1997-07-07",0.4992,0.5013,0.4992,0.5013,69863.0],["1997-07-08",0.4992,0.4992,0.4992,0.4992,6075.0],["1997-07-09",0.5013,0.5035,0.4992,0.4992,62269.0],["1997-07-10",0.4992,0.4992,0.4992,0.4992,7594.0],["1997-07-11",0.4992,0.514,0.4992,0.5098,151875.0],["1997-07-14",0.5119,0.5183,0.5119,0.5162,103275.0],["1997-07-15",0.5119,0.5204,0.5119,0.5204,183769.0],["1997-07-16",0.5204,0.5246,0.5204,0.5246,98719.0],["1997-07-17",0.5204,0.5225,0.5204,0.5204,50119.0],["1997-07-18",0.5204,0.5288,0.5204,0.5288,60750.0],["1997-07-21",0.5288,0.5712,0.5288,0.5712,358425.0],["1997-07-22",0.5733,0.6346,0.5712,0.6262,618131.0],["1997-07-23",0.6346,0.6388,0.6283,0.6283,1187663.0],["1997-07-24",0.6283,0.6642,0.6262,0.6642,413100.0],["1997-07-25",0.6642,0.6642,0.6431,0.6431,776081.0],["1997-07-28",0.6431,0.66,0.6431,0.6537,133650.0],["1997-07-29",0.6558,0.6558,0.6558,0.6558,1519.0],["1997-07-30",0.6558,0.6579,0.6537,0.6579,82013.0],["1997-07-31",0.6558,0.6558,0.6537,0.6558,30375.0],["1997-08-01",0.6537,0.6621,0.6515,0.6621,147319.0],["1997-08-04",0.6621,0.6875,0.6621,0.6875,203513.0],["1997-08-05",0.6854,0.6875,0.6854,0.6875,112388.0],["1997-08-06",0.6875,0.6875,0.6854,0.6875,34931.0],["1997-08-07",0.6875,0.6896,0.6875,0.6896,130613.0],["1997-08-08",0.6896,0.6896,0.6854,0.6875,296156.0],["1997-08-11",0.6896,0.6938,0.6896,0.6917,91125.0],["1997-08-12",0.6917,0.6917,0.6896,0.6896,16706.0],["1997-08-13",0.6875,0.6896,0.6854,0.6875,60750.0],["1997-08-14",0.6875,0.6875,0.6854,0.6854,56194.0],["1997-08-15",0.6875,0.6896,0.6875,0.6896,34931.0],["1997-08-18",0.6833,0.6896,0.6812,0.6896,335644.0],["1997-08-19",0.6875,0.6917,0.6854,0.6917,65306.0],["1997-08-20",0.6854,0.6917,0.6854,0.6917,110869.0],["1997-08-21",0.6938,0.6938,0.6938,0.6938,36450.0],["1997-08-22",0.6854,0.6854,0.6833,0.6854,78975.0],["1997-08-25",0.6854,0.6875,0.6854,0.6875,18225.0],["1997-08-26",0.6875,0.6917,0.6875,0.6917,33413.0],["1997-08-27",0.6917,0.7087,0.6896,0.7087,179213.0],["1997-08-28",0.7129,0.7277,0.7129,0.7277,173138.0],["1997-08-29",0.7277,0.7383,0.7277,0.7319,150356.0],["1997-09-02",0.734,0.7446,0.734,0.7446,200475.0],["1997-09-03",0.7488,0.7488,0.7446,0.7467,200475.0],["1997-09-04",0.7446,0.7531,0.7446,0.7531,151875.0],["1997-09-05",0.7531,0.7785,0.7531,0.7763,850500.0],["1997-09-08",0.7827,0.8017,0.7827,0.7996,566494.0],["1997-09-09",0.8038,0.8165,0.8017,0.8165,449550.0],["1997-09-10",0.8187,0.8462,0.8144,0.8462,624206.0],["1997-09-11",0.8462,0.8715,0.8462,0.8694,514856.0],["1997-09-12",0.8715,0.9371,0.8715,0.9308,710775.0],["1997-09-15",0.9498,1.0006,0.9498,0.9773,1257525.0],["1997-09-16",0.9942,1.0069,0.9942,0.9963,814050.0],["1997-09-17",1.0048,1.0365,1.0048,1.0365,738113.0],["1997-09-18",1.045,1.0619,1.045,1.0598,713813.0],["1997-09-19",1.0662,1.0788,1.0598,1.0746,493594.0],["1997-09-22",1.0788,1.1,1.0788,1.0937,486000.0],["1997-09-23",1.0937,1.0937,0.9519,0.9858,1458000.0],["1997-09-24",0.9837,0.9837,0.9223,0.9477,1301569.0],["1997-09-25",0.9456,0.9519,0.9308,0.9456,268819.0],["1997-09-26",0.9456,0.9456,0.9392,0.9413,85050.0],["1997-09-29",0.9477,0.9837,0.9477,0.9773,519413.0],["1997-09-30",0.9794,0.9794,0.9435,0.9435,274894.0],["1997-10-01",0.9435,1.0027,0.9435,0.9731,927956.0],["1997-10-02",0.9731,0.9794,0.9646,0.9752,273375.0],["1997-10-03",0.9794,0.9921,0.9752,0.9921,589275.0],["1997-10-06",0.9921,1.0175,0.9879,1.0154,1009969.0],["1997-10-07",1.0238,1.0365,1.0133,1.0133,593831.0],["1997-10-08",1.0048,1.0048,0.9731,0.9731,464738.0],["1997-10-09",0.9731,0.9731,0.9477,0.9667,376650.0],["1997-10-10",0.9646,0.9879,0.9646,0.9858,419175.0],["1997-10-13",0.9879,0.9879,0.9731,0.9773,201994.0],["1997-10-14",0.9688,0.9688,0.9287,0.9392,297675.0],["1997-10-15",0.9138,0.9138,0.8673,0.8715,420694.0],["1997-10-16",0.8715,0.8927,0.8694,0.8885,174656.0],["1997-10-17",0.8885,0.8906,0.8715,0.8758,142763.0],["1997-10-20",0.88,0.9117,0.8758,0.9054,287044.0],["1997-10-21",0.9096,0.9646,0.9096,0.9604,284006.0],["1997-10-22",0.9604,0.9794,0.9562,0.9667,489038.0],["1997-10-23",0.9583,0.9604,0.9498,0.9604,126056.0],["1997-10-24",0.9583,0.9667,0.9477,0.9667,265781.0],["1997-10-27",0.9604,0.9667,0.9223,0.9519,475369.0],["1997-10-28",0.9435,0.9498,0.935,0.9498,151875.0],["1997-10-29",0.9837,1.0196,0.9752,0.9752,956813.0],["1997-10-30",0.9815,0.9858,0.9773,0.9773,296156.0],["1997-10-31",1.0323,1.0365,1.0154,1.0154,411581.0],["1997-11-03",1.0238,1.045,1.0133,1.0154,803419.0],["1997-11-04",1.0154,1.0175,1.009,1.0133,153394.0],["1997-11-05",1.0133,1.0133,1.0006,1.0006,288563.0],["1997-11-06",1.0023,1.0044,0.9832,0.9832,86569.0],["1997-11-07",0.9662,0.979,0.9408,0.9472,230850.0],["1997-11-10",0.9514,0.9641,0.9429,0.9429,100238.0],["1997-11-11",0.9345,0.9472,0.9281,0.9472,284006.0],["1997-11-12",0.9472,0.9472,0.9387,0.9472,115425.0],["1997-11-13",0.9472,0.9514,0.9451,0.9514,164025.0],["1997-11-14",0.9514,0.9874,0.9514,0.9874,233888.0],["1997-11-17",0.9917,1.0044,0.9917,1.0002,903656.0],["1997-11-18",1.0023,1.0023,0.9705,0.9705,246038.0],["1997-11-19",0.9726,0.9726,0.9408,0.9408,282488.0],["1997-11-20",0.9451,0.9451,0.9281,0.9281,291600.0],["1997-11-21",0.9281,0.9281,0.8942,0.8963,343238.0],["1997-11-24",0.8963,0.9112,0.8963,0.9112,639394.0],["1997-11-25",0.9027,0.9133,0.9027,0.9112,145800.0],["1997-11-26",0.9133,0.9175,0.9069,0.9069,60750.0],["1997-11-28",0.9069,0.9069,0.9069,0.9069,85050.0],["1997-12-01",0.9154,0.9323,0.9154,0.9302,279450.0],["1997-12-02",0.9302,0.9408,0.9302,0.9387,74419.0],["1997-12-03",0.9387,0.9387,0.9281,0.9281,208069.0],["1997-12-04",0.9281,0.9281,0.9218,0.9218,54675.0],["1997-12-05",0.9218,0.9451,0.9218,0.9429,106313.0],["1997-12-08",0.9429,0.9514,0.9429,0.9514,86569.0],["1997-12-09",0.9514,0.9535,0.9514,0.9535,50119.0],["1997-12-10",0.9514,0.9599,0.9514,0.9557,39488.0],["1997-12-11",0.9535,0.9535,0.9154,0.9154,22781.0],["1997-12-12",0.9366,0.9366,0.9281,0.9281,57713.0],["1997-12-15",0.9281,0.9281,0.9069,0.9112,55434.0],["1997-12-16",0.9069,0.9112,0.8942,0.9027,56953.0],["1997-12-17",0.9027,0.9112,0.9027,0.9112,150356.0],["1997-12-18",0.9112,0.9112,0.8815,0.8857,60750.0],["1997-12-19",0.8773,0.8857,0.8688,0.8815,148838.0],["1997-12-22",0.8815,0.8857,0.8306,0.8433,142003.0],["1997-12-23",0.8391,0.8433,0.8349,0.8433,247556.0],["1997-12-24",0.8433,0.8433,0.8391,0.8391,9113.0],["1997-12-26",0.8391,0.8391,0.8264,0.8349,59231.0],["1997-12-29",0.8476,0.8476,0.8222,0.8222,65306.0],["1997-12-30",0.8222,0.8349,0.7544,0.8137,349313.0],["1997-12-31",0.8137,0.8137,0.7883,0.801,194400.0],["1998-01-02",0.801,0.8094,0.7967,0.8052,128334.0],["1998-01-05",0.8094,0.8137,0.801,0.8137,123019.0],["1998-01-06",0.8137,0.8137,0.801,0.801,129853.0],["1998-01-07",0.801,0.8815,0.801,0.8815,185288.0],["1998-01-08",0.8815,0.8815,0.8137,0.8137,157191.0],["1998-01-09",0.8137,0.8349,0.8052,0.8052,205791.0],["1998-01-12",0.8137,0.8179,0.8052,0.8052,129853.0],["1998-01-13",0.7883,0.7925,0.7628,0.7628,59991.0],["1998-01-14",0.7713,0.7883,0.7713,0.7883,91884.0],["1998-01-15",0.784,0.8094,0.784,0.8094,80494.0],["1998-01-16",0.8137,0.8222,0.8137,0.8137,80494.0],["1998-01-20",0.8179,0.8264,0.8137,0.8137,35691.0],["1998-01-21",0.8179,0.8306,0.8179,0.8306,98719.0],["1998-01-22",0.8391,0.8476,0.8264,0.8391,229331.0],["1998-01-23",0.8433,0.8603,0.8391,0.8476,175416.0],["1998-01-26",0.8476,0.8688,0.8476,0.8645,117703.0],["1998-01-27",0.8688,0.8688,0.8561,0.8561,11391.0],["1998-01-28",0.8603,0.8773,0.8603,0.8773,145041.0],["1998-01-29",0.8773,0.8815,0.8773,0.8815,270338.0],["1998-01-30",0.8815,0.9069,0.8815,0.9069,111628.0],["1998-02-02",0.9112,0.9154,0.7374,0.7459,574847.0],["1998-02-03",0.8476,0.89,0.8052,0.8179,1195256.0],["1998-02-04",0.8222,0.8349,0.8094,0.8306,460181.0],["1998-02-05",0.8391,0.8561,0.8349,0.8518,158709.0],["1998-02-06",0.85,0.85,0.8457,0.8457,8353.0],["1998-02-09",0.8415,0.8542,0.8415,0.8457,150356.0],["1998-02-10",0.8457,0.85,0.8415,0.85,293878.0],["1998-02-11",0.85,0.8627,0.8457,0.8585,192122.0],["1998-02-12",0.8457,0.8585,0.8457,0.8542,136688.0],["1998-02-13",0.8542,0.8585,0.85,0.85,47841.0],["1998-02-17",0.8457,0.8457,0.816,0.8245,394116.0],["1998-02-18",0.8202,0.8287,0.816,0.816,39488.0],["1998-02-19",0.8117,0.8287,0.8117,0.8245,87328.0],["1998-02-20",0.8202,0.8245,0.8202,0.8245,25819.0],["1998-02-23",0.816,0.816,0.782,0.7947,88088.0],["1998-02-24",0.782,0.782,0.7607,0.7607,74419.0],["1998-02-25",0.7692,0.7777,0.765,0.765,62269.0],["1998-02-26",0.765,0.7905,0.765,0.7905,122259.0],["1998-02-27",0.7905,0.7905,0.7692,0.7692,72141.0],["1998-03-02",0.765,0.782,0.7565,0.7692,147319.0],["1998-03-03",0.7735,0.7735,0.7607,0.7692,92644.0],["1998-03-04",0.7565,0.7607,0.748,0.748,125297.0],["1998-03-05",0.748,0.7565,0.7437,0.7437,36450.0],["1998-03-06",0.748,0.765,0.7437,0.748,110109.0],["1998-03-09",0.7565,0.7862,0.7565,0.7777,272616.0],["1998-03-10",0.7777,0.782,0.7777,0.782,226294.0],["1998-03-11",0.7777,0.782,0.7735,0.7777,136688.0],["1998-03-12",0.7777,0.7862,0.7777,0.7777,176934.0],["1998-03-13",0.7777,0.7777,0.7735,0.7777,18225.0],["1998-03-16",0.7692,0.7777,0.765,0.765,95681.0],["1998-03-17",0.765,0.7735,0.7607,0.765,281728.0],["1998-03-18",0.765,0.7692,0.765,0.7692,15947.0],["1998-03-19",0.7735,0.7735,0.7692,0.7735,66825.0],["1998-03-20",0.7692,0.7692,0.765,0.765,140484.0],["1998-03-23",0.765,0.8202,0.765,0.816,263503.0],["1998-03-24",0.8075,0.8075,0.7735,0.7735,88088.0],["1998-03-25",0.782,0.7862,0.782,0.7862,69103.0],["1998-03-26",0.7862,0.816,0.7862,0.8117,94922.0],["1998-03-27",0.8117,0.8117,0.8117,0.8117,97200.0],["1998-03-30",0.816,0.8202,0.816,0.8202,44044.0],["1998-03-31",0.8202,0.833,0.8202,0.833,71381.0],["1998-04-01",0.8415,0.8415,0.833,0.8393,75178.0],["1998-04-02",0.8415,0.85,0.833,0.833,72900.0],["1998-04-03",0.8457,0.85,0.833,0.8372,116184.0],["1998-04-06",0.8457,0.8457,0.8415,0.8415,82013.0],["1998-04-07",0.85,0.85,0.8415,0.8457,22781.0],["1998-04-08",0.85,0.8542,0.85,0.85,35691.0],["1998-04-09",0.85,0.85,0.85,0.85,80494.0],["1998-04-13",0.85,0.85,0.8457,0.85,97200.0],["1998-04-14",0.85,0.8585,0.8457,0.8542,38728.0],["1998-04-15",0.8542,0.8585,0.8542,0.8542,58472.0],["1998-04-16",0.85,0.8542,0.85,0.8542,39488.0],["1998-04-17",0.8542,0.8585,0.8542,0.8585,62269.0],["1998-04-20",0.884,0.8967,0.884,0.8925,478406.0],["1998-04-21",0.901,0.9095,0.8967,0.9052,119222.0],["1998-04-22",0.9052,0.9052,0.9052,0.9052,34931.0],["1998-04-23",0.901,0.9095,0.901,0.9052,39488.0],["1998-04-24",0.901,0.9052,0.901,0.9052,31134.0],["1998-04-27",0.9052,0.918,0.901,0.918,233128.0],["1998-04-28",0.9265,0.9265,0.901,0.901,42525.0],["1998-04-29",0.901,0.9052,0.901,0.901,20503.0],["1998-04-30",0.9052,0.9095,0.901,0.9052,35691.0],["1998-05-01",0.8967,0.901,0.8967,0.901,8353.0],["1998-05-04",0.8925,0.8925,0.8627,0.8627,75938.0],["1998-05-05",0.8627,0.8797,0.8627,0.8797,58472.0],["1998-05-06",0.8778,0.8864,0.8778,0.8864,45563.0],["1998-05-07",0.8864,0.8906,0.8864,0.8864,22022.0],["1998-05-08",0.8864,0.8991,0.8864,0.8991,31894.0],["1998-05-11",0.9034,0.9077,0.8821,0.8821,104034.0],["1998-05-12",0.8821,0.8949,0.8821,0.8906,21263.0],["1998-05-13",0.8949,0.9162,0.8949,0.9162,88847.0],["1998-05-14",0.9204,0.929,0.9162,0.929,93403.0],["1998-05-15",0.929,0.9716,0.929,0.946,748744.0],["1998-05-18",0.946,0.946,0.9375,0.9375,28856.0],["1998-05-19",0.9375,0.9375,0.9375,0.9375,3797.0],["1998-05-20",0.9332,0.9332,0.9162,0.9162,35691.0],["1998-05-21",0.9119,0.9162,0.9077,0.9077,22022.0],["1998-05-22",0.9077,0.9077,0.8864,0.8864,262744.0],["1998-05-26",0.8864,0.8864,0.8864,0.8864,14428.0],["1998-05-27",0.8864,0.8949,0.8778,0.8949,37209.0],["1998-05-28",0.8949,0.9162,0.8949,0.8991,88847.0],["1998-05-29",0.8991,0.9077,0.8991,0.8991,31894.0],["1998-06-01",0.8991,0.9077,0.8906,0.8906,56194.0],["1998-06-02",0.8991,0.8991,0.8906,0.8906,28856.0],["1998-06-03",0.8949,0.8949,0.8864,0.8906,11391.0],["1998-06-04",0.8864,0.8949,0.8864,0.8949,312103.0],["1998-06-05",0.9034,0.9204,0.9034,0.9204,281728.0],["1998-06-08",0.929,0.9375,0.929,0.9375,38728.0],["1998-06-09",0.9204,0.9204,0.9162,0.9162,40247.0],["1998-06-10",0.9034,0.9162,0.8949,0.8949,61509.0],["1998-06-11",0.8949,0.8949,0.8864,0.8864,64547.0],["1998-06-12",0.8906,0.8906,0.8864,0.8864,135169.0],["1998-06-15",0.8778,0.8991,0.8693,0.8778,75938.0],["1998-06-16",0.8778,0.8778,0.8523,0.8523,110869.0],["1998-06-17",0.8565,0.8608,0.8565,0.8608,65306.0],["1998-06-18",0.8608,0.865,0.8608,0.865,31134.0],["1998-06-19",0.8821,0.8906,0.8821,0.8864,45563.0],["1998-06-22",0.8864,0.8864,0.8864,0.8864,34172.0],["1998-06-23",0.8906,0.8906,0.8906,0.8906,2278.0],["1998-06-24",0.8864,0.8864,0.8864,0.8864,16706.0],["1998-06-25",0.8864,0.8906,0.8864,0.8864,9872.0],["1998-06-26",0.8864,0.8864,0.8821,0.8821,58472.0],["1998-06-29",0.8821,0.8821,0.8693,0.8693,545231.0],["1998-06-30",0.8693,0.8693,0.8523,0.8523,126056.0],["1998-07-01",0.8565,0.8565,0.8437,0.8437,44803.0],["1998-07-02",0.8395,0.8395,0.8395,0.8395,6834.0],["1998-07-06",0.8395,0.8608,0.8395,0.8608,116184.0],["1998-07-07",0.8608,0.8608,0.8523,0.8523,55434.0],["1998-07-08",0.8437,0.8437,0.8437,0.8437,38728.0],["1998-07-09",0.8437,0.8437,0.8437,0.8437,17466.0],["1998-07-10",0.8437,0.8437,0.8437,0.8437,653822.0],["1998-07-13",0.8395,0.8437,0.8352,0.8352,154913.0],["1998-07-14",0.8352,0.8395,0.8352,0.8352,132131.0],["1998-07-15",0.8352,0.8437,0.8352,0.8437,31134.0],["1998-07-16",0.8437,0.848,0.8352,0.848,36450.0],["1998-07-17",0.8523,0.8523,0.8395,0.8395,94163.0],["1998-07-20",0.848,0.848,0.8395,0.8395,21263.0],["1998-07-21",0.8395,0.848,0.8395,0.8395,42525.0],["1998-07-22",0.8395,0.8395,0.8096,0.8096,63028.0],["1998-07-23",0.8096,0.8096,0.7841,0.7883,432844.0],["1998-07-24",0.7883,0.7883,0.7756,0.7798,202753.0],["1998-07-27",0.7969,0.7969,0.7841,0.7883,27338.0],["1998-07-28",0.7841,0.7883,0.7798,0.7798,117703.0],["1998-07-29",0.7798,0.7841,0.7798,0.7841,56953.0],["1998-07-30",0.7841,0.7841,0.7841,0.7841,0.0],["1998-07-31",0.7841,0.7841,0.7798,0.7798,116944.0],["1998-08-03",0.7798,0.7798,0.7798,0.7798,164025.0],["1998-08-04",0.7798,0.7841,0.7756,0.7756,14428.0],["1998-08-05",0.7756,0.7798,0.767,0.7798,132891.0],["1998-08-06",0.7737,0.7779,0.7737,0.7779,18984.0],["1998-08-07",0.7779,0.7908,0.7779,0.7908,15188.0],["1998-08-10",0.7822,0.7822,0.7822,0.7822,7594.0],["1998-08-11",0.7822,0.7822,0.7437,0.7437,37969.0],["1998-08-12",0.7437,0.7523,0.7437,0.7437,177694.0],["1998-08-13",0.7437,0.7437,0.7437,0.7437,171619.0],["1998-08-14",0.7523,0.7523,0.748,0.7523,112388.0],["1998-08-17",0.7523,0.7523,0.748,0.748,50119.0],["1998-08-18",0.748,0.748,0.7395,0.7437,219459.0],["1998-08-19",0.7395,0.7395,0.7395,0.7395,12150.0],["1998-08-20",0.7395,0.7395,0.7138,0.7138,122259.0],["1998-08-21",0.7181,0.7181,0.7095,0.7095,34172.0],["1998-08-24",0.7095,0.7095,0.6967,0.7053,59231.0],["1998-08-25",0.6967,0.701,0.6754,0.6754,47841.0],["1998-08-26",0.6583,0.6583,0.6412,0.6412,75938.0],["1998-08-27",0.6412,0.6412,0.6369,0.6412,28097.0],["1998-08-28",0.6412,0.6412,0.6412,0.6412,1519.0],["1998-08-31",0.6454,0.6454,0.6369,0.6369,27338.0],["1998-09-01",0.6369,0.6412,0.6326,0.6412,72900.0],["1998-09-02",0.6412,0.6454,0.6412,0.6412,67584.0],["1998-09-03",0.6412,0.6454,0.6412,0.6412,32653.0],["1998-09-04",0.6412,0.6412,0.6412,0.6412,41006.0],["1998-09-08",0.6497,0.6497,0.6155,0.6326,146559.0],["1998-09-09",0.6326,0.6326,0.6112,0.6112,194400.0],["1998-09-10",0.6112,0.6155,0.6112,0.6155,15947.0],["1998-09-11",0.6155,0.6155,0.607,0.6155,75938.0],["1998-09-14",0.6241,0.6283,0.6241,0.6283,38728.0],["1998-09-15",0.6241,0.6241,0.6241,0.6241,36450.0],["1998-09-16",0.6241,0.6283,0.6241,0.6241,12150.0],["1998-09-17",0.6241,0.6326,0.6241,0.6326,10631.0],["1998-09-18",0.6497,0.6497,0.6369,0.6369,64547.0],["1998-09-21",0.6283,0.6326,0.6155,0.6155,63788.0],["1998-09-22",0.6155,0.6198,0.6155,0.6198,75938.0],["1998-09-23",0.6198,0.6198,0.6198,0.6198,8353.0],["1998-09-24",0.6155,0.6155,0.607,0.6112,331088.0],["1998-09-25",0.6112,0.6155,0.607,0.607,37209.0],["1998-09-28",0.607,0.6112,0.6027,0.6027,55434.0],["1998-09-29",0.607,0.6112,0.5984,0.5984,799622.0],["1998-09-30",0.5984,0.607,0.5984,0.607,11391.0],["1998-10-01",0.607,0.6241,0.5984,0.6241,31134.0],["1998-10-02",0.6241,0.6283,0.6198,0.6241,32653.0],["1998-10-05",0.6241,0.6241,0.607,0.6112,39488.0],["1998-10-06",0.607,0.607,0.6027,0.607,17466.0],["1998-10-07",0.6027,0.6027,0.6027,0.6027,6075.0],["1998-10-08",0.6027,0.607,0.6027,0.607,5316.0],["1998-10-09",0.607,0.607,0.5984,0.5984,25059.0],["1998-10-12",0.5984,0.607,0.5984,0.6027,14428.0],["1998-10-13",0.6027,0.607,0.5941,0.5941,40247.0],["1998-10-14",0.5941,0.5941,0.5941,0.5941,6834.0],["1998-10-15",0.5941,0.5984,0.5941,0.5984,18225.0],["1998-10-16",0.5941,0.5984,0.5899,0.5899,37209.0],["1998-10-19",0.5984,0.6112,0.5984,0.607,86569.0],["1998-10-20",0.6112,0.6326,0.6112,0.6112,122259.0],["1998-10-21",0.6112,0.6112,0.5984,0.6027,104794.0],["1998-10-22",0.5984,0.607,0.5941,0.607,71381.0],["1998-10-23",0.607,0.607,0.607,0.607,2278.0],["1998-10-26",0.607,0.6326,0.607,0.6326,44044.0],["1998-10-27",0.6369,0.6711,0.6369,0.6668,47081.0],["1998-10-28",0.6668,0.6796,0.6497,0.6796,147319.0],["1998-10-29",0.6754,0.6754,0.6625,0.6625,75938.0],["1998-10-30",0.6625,0.6625,0.6369,0.6369,25819.0],["1998-11-02",0.6369,0.6369,0.6283,0.6283,50119.0],["1998-11-03",0.6283,0.6283,0.6283,0.6283,21263.0],["1998-11-04",0.6283,0.6283,0.6283,0.6283,0.0],["1998-11-05",0.6283,0.6283,0.6198,0.6241,40247.0],["1998-11-06",0.6222,0.6265,0.6007,0.6093,465497.0],["1998-11-09",0.605,0.605,0.5921,0.5921,23541.0],["1998-11-10",0.5793,0.5878,0.5621,0.5664,34172.0],["1998-11-11",0.5664,0.5664,0.5664,0.5664,59231.0],["1998-11-12",0.5664,0.5664,0.5535,0.5535,24300.0],["1998-11-13",0.5535,0.5535,0.5449,0.5492,20503.0],["1998-11-16",0.5492,0.5492,0.5492,0.5492,18225.0],["1998-11-17",0.5492,0.5492,0.5492,0.5492,70622.0],["1998-11-18",0.5449,0.5449,0.5406,0.5406,140484.0],["1998-11-19",0.5406,0.5406,0.5321,0.5321,88847.0],["1998-11-20",0.5321,0.5364,0.5321,0.5364,41766.0],["1998-11-23",0.5406,0.5406,0.5321,0.5321,84291.0],["1998-11-24",0.5321,0.5321,0.5278,0.5321,68344.0],["1998-11-25",0.5321,0.5406,0.5321,0.5364,16706.0],["1998-11-27",0.5364,0.5364,0.5364,0.5364,0.0],["1998-11-30",0.5364,0.5364,0.5321,0.5321,21263.0],["1998-12-01",0.5321,0.5449,0.5321,0.5449,32653.0],["1998-12-02",0.5449,0.5449,0.5364,0.5406,26578.0],["1998-12-03",0.5406,0.5406,0.5321,0.5321,29616.0],["1998-12-04",0.5321,0.5321,0.5278,0.5278,9872.0],["1998-12-07",0.5278,0.5321,0.5278,0.5321,24300.0],["1998-12-08",0.5278,0.5321,0.5235,0.5321,107072.0],["1998-12-09",0.5278,0.5278,0.5278,0.5278,542953.0],["1998-12-10",0.5278,0.5278,0.5235,0.5278,154913.0],["1998-12-11",0.5235,0.5278,0.5235,0.5235,13669.0],["1998-12-14",0.5235,0.5278,0.5192,0.5192,23541.0],["1998-12-15",0.5149,0.5149,0.5149,0.5149,33413.0],["1998-12-16",0.5192,0.5235,0.502,0.5235,65306.0],["1998-12-17",0.5364,0.5406,0.5321,0.5406,27338.0],["1998-12-18",0.5492,0.5492,0.5449,0.5449,43284.0],["1998-12-21",0.5449,0.5449,0.5406,0.5406,24300.0],["1998-12-22",0.5406,0.5406,0.5192,0.5192,107072.0],["1998-12-23",0.5106,0.5106,0.4806,0.4892,639394.0],["1998-12-24",0.4849,0.4934,0.4849,0.4892,287803.0],["1998-12-28",0.4892,0.4892,0.4806,0.4892,114666.0],["1998-12-29",0.4892,0.4934,0.4849,0.4849,425250.0],["1998-12-30",0.4849,0.4934,0.4849,0.4892,177694.0],["1998-12-31",0.4977,0.5063,0.4934,0.5063,161747.0],["1999-01-04",0.5063,0.5106,0.5063,0.5063,25819.0],["1999-01-05",0.5063,0.5278,0.5063,0.5278,45563.0],["1999-01-06",0.5235,0.5278,0.5235,0.5235,31134.0],["1999-01-07",0.5235,0.5235,0.5235,0.5235,18225.0],["1999-01-08",0.5192,0.5192,0.4977,0.4977,27338.0],["1999-01-11",0.4934,0.4977,0.4806,0.4806,98719.0],["1999-01-12",0.4806,0.4806,0.4763,0.4806,18984.0],["1999-01-13",0.4763,0.4806,0.4763,0.4763,1410919.0],["1999-01-14",0.4763,0.4763,0.4763,0.4763,174656.0],["1999-01-15",0.4763,0.4763,0.4763,0.4763,18225.0],["1999-01-19",0.4763,0.4763,0.4763,0.4763,2278.0],["1999-01-20",0.4763,0.4763,0.472,0.472,265022.0],["1999-01-21",0.4634,0.4634,0.4591,0.4591,35691.0],["1999-01-22",0.4591,0.4591,0.4505,0.4505,252113.0],["1999-01-25",0.4505,0.472,0.4505,0.4634,82013.0],["1999-01-26",0.4677,0.472,0.4634,0.472,17466.0],["1999-01-27",0.4677,0.4677,0.4634,0.4634,99478.0],["1999-01-28",0.4634,0.4634,0.4634,0.4634,14428.0],["1999-01-29",0.4634,0.4634,0.4634,0.4634,77456.0],["1999-02-01",0.4634,0.4634,0.4591,0.4634,84291.0],["1999-02-02",0.4634,0.4634,0.4591,0.4591,54675.0],["1999-02-03",0.4591,0.4634,0.4591,0.4634,18984.0],["1999-02-04",0.4591,0.4591,0.4462,0.4505,63028.0],["1999-02-05",0.4462,0.4462,0.4462,0.4462,30375.0],["1999-02-08",0.4443,0.4487,0.44,0.44,66825.0],["1999-02-09",0.44,0.44,0.4357,0.4357,101756.0],["1999-02-10",0.4357,0.4357,0.4271,0.4271,88088.0],["1999-02-11",0.4314,0.4314,0.4185,0.4185,128334.0],["1999-02-12",0.4142,0.4185,0.4142,0.4142,96441.0],["1999-02-16",0.4185,0.4185,0.4142,0.4142,34931.0],["1999-02-17",0.4142,0.4185,0.4142,0.4142,72141.0],["1999-02-18",0.4142,0.4142,0.4098,0.4142,59231.0],["1999-02-19",0.4142,0.4142,0.3969,0.4098,268819.0],["1999-02-22",0.4185,0.4314,0.4185,0.4228,44803.0],["1999-02-23",0.4228,0.4228,0.4185,0.4185,53916.0],["1999-02-24",0.4228,0.4228,0.4163,0.4185,172378.0],["1999-02-25",0.4185,0.4228,0.4142,0.4228,81253.0],["1999-02-26",0.4271,0.4271,0.4185,0.4228,74419.0],["1999-03-01",0.4228,0.4228,0.4185,0.4185,22781.0],["1999-03-02",0.4185,0.4185,0.4185,0.4185,25059.0],["1999-03-03",0.4185,0.4185,0.4142,0.4185,34172.0],["1999-03-04",0.4185,0.4185,0.4185,0.4185,3038.0],["1999-03-05",0.4185,0.4228,0.4185,0.4228,38728.0],["1999-03-08",0.4228,0.4271,0.4142,0.4142,304509.0],["1999-03-09",0.4142,0.4142,0.4098,0.4142,27338.0],["1999-03-10",0.4142,0.4142,0.4142,0.4142,80494.0],["1999-03-11",0.4142,0.4228,0.4098,0.4228,202753.0],["1999-03-12",0.4228,0.4228,0.4142,0.4142,70622.0],["1999-03-15",0.4142,0.4142,0.4098,0.4098,22022.0],["1999-03-16",0.4098,0.4098,0.4055,0.4055,119981.0],["1999-03-17",0.4055,0.4055,0.4055,0.4055,482963.0],["1999-03-18",0.4098,0.4228,0.4098,0.4185,54675.0],["1999-03-19",0.4142,0.4185,0.4142,0.4142,105553.0],["1999-03-22",0.4185,0.4185,0.4142,0.4185,25059.0],["1999-03-23",0.4185,0.4185,0.4142,0.4142,7594.0],["1999-03-24",0.4142,0.4142,0.4142,0.4142,23541.0],["1999-03-25",0.4142,0.4185,0.4142,0.4185,13669.0],["1999-03-26",0.4185,0.4271,0.4185,0.4271,41766.0],["1999-03-29",0.4314,0.4443,0.4314,0.44,37209.0],["1999-03-30",0.44,0.4443,0.44,0.44,9113.0],["1999-03-31",0.4443,0.4443,0.44,0.4443,8353.0],["1999-04-01",0.4357,0.44,0.4357,0.4357,21263.0],["1999-04-05",0.4357,0.4357,0.4357,0.4357,5316.0],["1999-04-06",0.4357,0.4357,0.4098,0.4098,408544.0],["1999-04-07",0.4055,0.4055,0.4012,0.4055,52397.0],["1999-04-08",0.4055,0.4098,0.4055,0.4055,22781.0],["1999-04-09",0.4055,0.4314,0.4055,0.4314,59231.0],["1999-04-12",0.44,0.4616,0.44,0.4616,63788.0],["1999-04-13",0.4573,0.4745,0.4573,0.4745,18225.0],["1999-04-14",0.4745,0.4832,0.4702,0.4789,28097.0],["1999-04-15",0.4702,0.4918,0.4702,0.4918,69863.0],["1999-04-16",0.4918,0.522,0.4918,0.522,46322.0],["1999-04-19",0.522,0.5263,0.4832,0.4875,271097.0],["1999-04-20",0.4875,0.4875,0.4832,0.4875,48600.0],["1999-04-21",0.4918,0.5004,0.4918,0.5004,23541.0],["1999-04-22",0.5004,0.5004,0.4832,0.4918,161747.0],["1999-04-23",0.5004,0.5004,0.4875,0.4918,37209.0],["1999-04-26",0.4961,0.5263,0.4961,0.5263,100997.0],["1999-04-27",0.5263,0.5306,0.522,0.5306,113147.0],["1999-04-28",0.5263,0.5436,0.5177,0.5436,50119.0],["1999-04-29",0.5522,0.5695,0.5522,0.5608,75938.0],["1999-04-30",0.5695,0.5695,0.5565,0.5695,69863.0],["1999-05-03",0.5781,0.5781,0.5695,0.5781,50119.0],["1999-05-04",0.5738,0.5738,0.5522,0.5565,66066.0],["1999-05-05",0.5565,0.5608,0.5522,0.5608,34931.0],["1999-05-06",0.5676,0.5893,0.5676,0.5893,135928.0],["1999-05-07",0.5893,0.5979,0.5893,0.5979,45563.0],["1999-05-10",0.5979,0.6109,0.5979,0.6109,32653.0],["1999-05-11",0.6109,0.6326,0.6109,0.6239,48600.0],["1999-05-12",0.6326,0.6326,0.6239,0.6282,737353.0],["1999-05-13",0.6282,0.6326,0.6282,0.6282,50878.0],["1999-05-14",0.6326,0.6412,0.6326,0.6412,39488.0],["1999-05-17",0.6412,0.6412,0.6412,0.6412,87328.0],["1999-05-18",0.6499,0.6542,0.6456,0.6542,65306.0],["1999-05-19",0.6629,0.6672,0.6629,0.6672,46322.0],["1999-05-20",0.6672,0.6759,0.6629,0.6629,144281.0],["1999-05-21",0.6672,0.6672,0.6629,0.6629,228572.0],["1999-05-24",0.6672,0.6759,0.6672,0.6716,220978.0],["1999-05-25",0.6759,0.6802,0.6759,0.6759,194400.0],["1999-05-26",0.6759,0.6759,0.6672,0.6672,104034.0],["1999-05-27",0.6672,0.6672,0.6326,0.6326,25819.0],["1999-05-28",0.6369,0.6369,0.6152,0.6239,115425.0],["1999-06-01",0.6326,0.6326,0.6196,0.6196,14428.0],["1999-06-02",0.6196,0.6196,0.5979,0.5979,57713.0],["1999-06-03",0.5936,0.5936,0.5719,0.5719,72900.0],["1999-06-04",0.5719,0.5806,0.5719,0.5806,194400.0],["1999-06-07",0.5806,0.5936,0.5806,0.5936,18225.0],["1999-06-08",0.5979,0.5979,0.5979,0.5979,1519.0],["1999-06-09",0.5893,0.6023,0.5893,0.6023,55434.0],["1999-06-10",0.5979,0.5979,0.5936,0.5979,52397.0],["1999-06-11",0.5936,0.5936,0.5936,0.5936,11391.0],["1999-06-14",0.5936,0.5936,0.5849,0.5893,15947.0],["1999-06-15",0.5893,0.6023,0.5849,0.6023,73659.0],["1999-06-16",0.6023,0.6023,0.5979,0.6023,18225.0],["1999-06-17",0.6066,0.6066,0.5979,0.5979,37209.0],["1999-06-18",0.6066,0.6066,0.5979,0.5979,82772.0],["1999-06-21",0.5893,0.6023,0.5893,0.5979,21263.0],["1999-06-22",0.5979,0.5979,0.5893,0.5893,8353.0],["1999-06-23",0.5893,0.5979,0.5806,0.5979,53916.0],["1999-06-24",0.5936,0.5936,0.5893,0.5893,33413.0],["1999-06-25",0.5893,0.5936,0.5806,0.5806,35691.0],["1999-06-28",0.5719,0.5893,0.5719,0.5893,64547.0],["1999-06-29",0.5849,0.5936,0.5849,0.5936,22022.0],["1999-06-30",0.5893,0.6109,0.5849,0.6066,44803.0],["1999-07-01",0.5979,0.5979,0.5806,0.5936,96441.0],["1999-07-02",0.5936,0.5979,0.5893,0.5979,5316.0],["1999-07-06",0.5936,0.5936,0.5806,0.5806,34172.0],["1999-07-07",0.5763,0.5763,0.5546,0.5589,54675.0],["1999-07-08",0.5546,0.5546,0.5373,0.5416,25059.0],["1999-07-09",0.5286,0.5286,0.5069,0.5243,157950.0],["1999-07-12",0.5199,0.5199,0.5113,0.5156,128334.0],["1999-07-13",0.5199,0.5286,0.5156,0.5286,27338.0],["1999-07-14",0.5286,0.5373,0.5286,0.5373,11391.0],["1999-07-15",0.5373,0.5373,0.5286,0.5373,39488.0],["1999-07-16",0.5329,0.5373,0.5286,0.5329,70622.0],["1999-07-19",0.5329,0.5329,0.5286,0.5329,75938.0],["1999-07-20",0.5329,0.5416,0.5329,0.5416,28856.0],["1999-07-21",0.5503,0.5503,0.5459,0.5503,15188.0],["1999-07-22",0.5373,0.5373,0.5329,0.5373,41766.0],["1999-07-23",0.5329,0.5329,0.5199,0.5199,14428.0],["1999-07-26",0.5199,0.5243,0.5113,0.5156,34931.0],["1999-07-27",0.5156,0.5156,0.5026,0.5069,58472.0],["1999-07-28",0.5026,0.5026,0.4983,0.4983,19744.0],["1999-07-29",0.4939,0.4939,0.4766,0.4853,47841.0],["1999-07-30",0.4809,0.4853,0.4809,0.4809,34172.0],["1999-08-02",0.4723,0.4939,0.4723,0.4939,34931.0],["1999-08-03",0.4853,0.4853,0.4679,0.4723,38728.0],["1999-08-04",0.4766,0.4766,0.4506,0.4549,78216.0],["1999-08-05",0.4593,0.4636,0.4549,0.4593,38728.0],["1999-08-06",0.4574,0.4748,0.4574,0.4748,56194.0],["1999-08-09",0.4704,0.514,0.4704,0.514,72141.0],["1999-08-10",0.5227,0.5532,0.5227,0.5532,103275.0],["1999-08-11",0.5488,0.5575,0.5488,0.5575,69863.0],["1999-08-12",0.5532,0.5706,0.5532,0.5706,61509.0],["1999-08-13",0.5706,0.5706,0.5662,0.5706,42525.0],["1999-08-16",0.5662,0.575,0.5662,0.575,28097.0],["1999-08-17",0.5837,0.5924,0.5662,0.5924,139725.0],["1999-08-18",0.6011,0.6011,0.5924,0.5924,9872.0],["1999-08-19",0.5924,0.6185,0.5924,0.6185,37969.0],["1999-08-20",0.6011,0.6098,0.6011,0.6098,35691.0],["1999-08-23",0.6011,0.6011,0.6011,0.6011,76697.0],["1999-08-24",0.5924,0.5924,0.575,0.575,60750.0],["1999-08-25",0.575,0.575,0.5662,0.5706,10631.0],["1999-08-26",0.5619,0.5619,0.5401,0.5488,37969.0],["1999-08-27",0.5445,0.5445,0.5401,0.5401,56194.0],["1999-08-30",0.5401,0.5401,0.527,0.527,15947.0],["1999-08-31",0.527,0.5314,0.527,0.5314,12909.0],["1999-09-01",0.5314,0.5314,0.5053,0.5096,50878.0],["1999-09-02",0.5096,0.5227,0.5096,0.5227,129853.0],["1999-09-03",0.5183,0.5183,0.514,0.514,37209.0],["1999-09-07",0.514,0.5183,0.514,0.5183,47081.0],["1999-09-08",0.5183,0.5183,0.5096,0.514,35691.0],["1999-09-09",0.514,0.5314,0.514,0.5314,76697.0],["1999-09-10",0.5314,0.5314,0.5314,0.5314,15188.0],["1999-09-13",0.5314,0.5358,0.527,0.5358,39488.0],["1999-09-14",0.5314,0.5314,0.5227,0.5314,53156.0],["1999-09-15",0.527,0.5401,0.5183,0.5401,44044.0],["1999-09-16",0.5401,0.5445,0.5358,0.5358,42525.0],["1999-09-17",0.5358,0.5358,0.527,0.5358,99478.0],["1999-09-20",0.5358,0.5358,0.5358,0.5358,15188.0],["1999-09-21",0.5314,0.5314,0.5227,0.5227,11391.0],["1999-09-22",0.5227,0.5227,0.5096,0.5096,21263.0],["1999-09-23",0.5096,0.5096,0.5053,0.5053,2278.0],["1999-09-24",0.5053,0.5053,0.4878,0.4878,902897.0],["1999-09-27",0.5009,0.5009,0.4966,0.4966,9113.0],["1999-09-28",0.4922,0.4966,0.4878,0.4966,24300.0],["1999-09-29",0.4922,0.4966,0.4922,0.4966,2278.0],["1999-09-30",0.4922,0.4922,0.4835,0.4835,54675.0],["1999-10-01",0.4922,0.4922,0.4922,0.4922,49359.0],["1999-10-04",0.4922,0.4922,0.4922,0.4922,11391.0],["1999-10-05",0.4922,0.4922,0.4878,0.4922,13669.0],["1999-10-06",0.4922,0.4922,0.4922,0.4922,0.0],["1999-10-07",0.4835,0.4878,0.4835,0.4878,3797.0],["1999-10-08",0.4791,0.4791,0.4617,0.4661,253631.0],["1999-10-11",0.4661,0.4704,0.4661,0.4704,11391.0],["1999-10-12",0.4661,0.4661,0.4617,0.4617,220978.0],["1999-10-13",0.453,0.453,0.4356,0.453,75938.0],["1999-10-14",0.453,0.453,0.4486,0.4486,11391.0],["1999-10-15",0.453,0.453,0.453,0.453,5316.0],["1999-10-18",0.453,0.453,0.453,0.453,6834.0],["1999-10-19",0.4486,0.453,0.4356,0.4356,179213.0],["1999-10-20",0.4312,0.4356,0.4312,0.4356,6075.0],["1999-10-21",0.4399,0.4399,0.4356,0.4356,32653.0],["1999-10-22",0.4356,0.4399,0.4356,0.4399,11391.0],["1999-10-25",0.4356,0.453,0.4356,0.453,63788.0],["1999-10-26",0.4486,0.453,0.4486,0.453,15188.0],["1999-10-27",0.453,0.4617,0.453,0.4617,37969.0],["1999-10-28",0.4617,0.4835,0.453,0.4791,370575.0],["1999-10-29",0.4791,0.4878,0.4748,0.4835,47841.0],["1999-11-01",0.4835,0.4835,0.4835,0.4835,1519.0],["1999-11-02",0.4878,0.4878,0.4878,0.4878,9113.0],["1999-11-03",0.4835,0.4966,0.4835,0.4966,66825.0],["1999-11-04",0.4966,0.5009,0.4966,0.4966,15188.0],["1999-11-05",0.4966,0.514,0.4966,0.5096,41006.0],["1999-11-08",0.5033,0.5033,0.5033,0.5033,30375.0],["1999-11-09",0.5033,0.5033,0.4989,0.5033,17466.0],["1999-11-10",0.5033,0.5033,0.4902,0.4902,107072.0],["1999-11-11",0.4902,0.4989,0.4902,0.4989,58472.0],["1999-11-12",0.4989,0.5077,0.4989,0.5077,34931.0],["1999-11-15",0.5033,0.5033,0.4989,0.4989,27338.0],["1999-11-16",0.4989,0.4989,0.4946,0.4946,86569.0],["1999-11-17",0.4946,0.4946,0.4946,0.4946,46322.0],["1999-11-18",0.4902,0.4902,0.4858,0.4902,49359.0],["1999-11-19",0.4902,0.4902,0.4858,0.4858,22781.0],["1999-11-22",0.4902,0.4902,0.4858,0.4902,22022.0],["1999-11-23",0.4858,0.4902,0.4858,0.4902,4556.0],["1999-11-24",0.4858,0.4902,0.4858,0.4858,44803.0],["1999-11-26",0.4858,0.4858,0.4858,0.4858,49359.0],["1999-11-29",0.4858,0.4858,0.4727,0.4727,71381.0],["1999-11-30",0.4727,0.4814,0.4727,0.4814,93403.0],["1999-12-01",0.4814,0.4814,0.4771,0.4814,26578.0],["1999-12-02",0.4858,0.4858,0.4858,0.4858,1519.0],["1999-12-03",0.4858,0.4858,0.4814,0.4814,7594.0],["1999-12-06",0.4858,0.4858,0.4814,0.4814,37209.0],["1999-12-07",0.4814,0.4814,0.4771,0.4814,18225.0],["1999-12-08",0.4771,0.4771,0.4639,0.4639,38728.0],["1999-12-09",0.4683,0.4727,0.4683,0.4727,7594.0],["1999-12-10",0.4683,0.4683,0.4639,0.4683,18225.0],["1999-12-13",0.4683,0.4683,0.4683,0.4683,109350.0],["1999-12-14",0.4683,0.4683,0.4596,0.4596,47841.0],["1999-12-15",0.4552,0.4596,0.4508,0.4596,139725.0],["1999-12-16",0.4596,0.4596,0.4552,0.4596,3797.0],["1999-12-17",0.4596,0.4596,0.4508,0.4552,56953.0],["1999-12-20",0.4552,0.4552,0.4377,0.4377,61509.0],["1999-12-21",0.4377,0.4377,0.4114,0.4158,2220413.0],["1999-12-22",0.4245,0.4245,0.4158,0.4158,56953.0],["1999-12-23",0.407,0.4114,0.3983,0.3983,113147.0],["1999-12-27",0.3983,0.407,0.3983,0.407,19744.0],["1999-12-28",0.4027,0.4114,0.3983,0.3983,105553.0],["1999-12-29",0.3983,0.3983,0.3983,0.3983,3797.0],["1999-12-30",0.3983,0.4027,0.3983,0.4027,34172.0],["1999-12-31",0.4027,0.4027,0.3983,0.4027,9872.0],["2000-01-03",0.3983,0.3983,0.3851,0.3851,16706.0],["2000-01-04",0.3851,0.3895,0.3764,0.3851,106313.0],["2000-01-05",0.3895,0.3939,0.3851,0.3895,44803.0],["2000-01-06",0.3895,0.407,0.3851,0.407,16706.0],["2000-01-07",0.4027,0.4027,0.3808,0.3808,63028.0],["2000-01-10",0.3808,0.3808,0.3808,0.3808,113147.0],["2000-01-11",0.3808,0.3808,0.3808,0.3808,25819.0],["2000-01-12",0.3851,0.3851,0.3851,0.3851,104034.0],["2000-01-13",0.3851,0.4027,0.3851,0.3983,24300.0],["2000-01-14",0.4245,0.4596,0.4245,0.4508,194400.0],["2000-01-18",0.4552,0.5077,0.4552,0.5077,257428.0],["2000-01-19",0.5121,0.5558,0.5121,0.5471,163266.0],["2000-01-20",0.5427,0.6127,0.5427,0.6127,182250.0],["2000-01-21",0.604,0.6215,0.5952,0.6127,85809.0],["2000-01-24",0.6215,0.6215,0.6171,0.6171,41766.0],["2000-01-25",0.6084,0.6084,0.569,0.569,105553.0],["2000-01-26",0.5733,0.5733,0.5733,0.5733,4556.0],["2000-01-27",0.5646,0.569,0.5602,0.569,56953.0],["2000-01-28",0.5602,0.6127,0.5427,0.6127,179972.0],["2000-01-31",0.604,0.604,0.604,0.604,8353.0],["2000-02-01",0.604,0.604,0.5865,0.5865,13669.0],["2000-02-02",0.5821,0.5821,0.5252,0.5252,77456.0],["2000-02-03",0.5252,0.5296,0.4989,0.4989,55434.0],["2000-02-04",0.5033,0.5033,0.5033,0.5033,13669.0],["2000-02-07",0.5077,0.5164,0.5077,0.5164,59231.0],["2000-02-08",0.5145,0.5233,0.5145,0.5145,106313.0],["2000-02-09",0.5101,0.5189,0.5101,0.5101,13669.0],["2000-02-10",0.5145,0.5145,0.4661,0.4749,167063.0],["2000-02-11",0.4705,0.4793,0.4661,0.4749,91884.0],["2000-02-14",0.4749,0.4749,0.4398,0.4398,63788.0],["2000-02-15",0.4398,0.4837,0.4398,0.4749,77456.0],["2000-02-16",0.4749,0.5101,0.4749,0.5101,78216.0],["2000-02-17",0.5057,0.5365,0.5057,0.5321,49359.0],["2000-02-18",0.5409,0.5409,0.5409,0.5409,9872.0],["2000-02-22",0.5365,0.5409,0.5365,0.5365,18225.0],["2000-02-23",0.5365,0.5409,0.5365,0.5409,5316.0],["2000-02-24",0.5409,0.5409,0.5409,0.5409,2278.0],["2000-02-25",0.5409,0.5409,0.5321,0.5321,17466.0],["2000-02-28",0.5365,0.5409,0.5233,0.5409,28856.0],["2000-02-29",0.5365,0.5453,0.5277,0.5365,78975.0],["2000-03-01",0.5365,0.5541,0.5189,0.5541,71381.0],["2000-03-02",0.5541,0.5805,0.5541,0.5805,36450.0],["2000-03-03",0.5893,0.5981,0.5893,0.5893,47841.0],["2000-03-06",0.5849,0.5849,0.5849,0.5849,759.0],["2000-03-07",0.5849,0.6157,0.5849,0.6113,74419.0],["2000-03-08",0.6201,0.6245,0.5937,0.6245,86569.0],["2000-03-09",0.6332,0.6596,0.6332,0.6596,116184.0],["2000-03-10",0.6596,0.6596,0.642,0.6464,34172.0],["2000-03-13",0.6376,0.6376,0.6332,0.6332,49359.0],["2000-03-14",0.6332,0.6508,0.6332,0.6464,47841.0],["2000-03-15",0.6508,0.6552,0.6508,0.6508,52397.0],["2000-03-16",0.6552,0.6596,0.6552,0.6552,34172.0],["2000-03-17",0.6508,0.6552,0.6508,0.6508,47081.0],["2000-03-20",0.6508,0.6508,0.6508,0.6508,0.0],["2000-03-21",0.6508,0.6508,0.6508,0.6508,759.0],["2000-03-22",0.6552,0.6552,0.6552,0.6552,759.0],["2000-03-23",0.6552,0.6596,0.6508,0.6596,6834.0],["2000-03-24",0.6684,0.686,0.6684,0.686,30375.0],["2000-03-27",0.6816,0.6816,0.6596,0.6596,35691.0],["2000-03-28",0.6596,0.6596,0.642,0.6508,65306.0],["2000-03-29",0.6508,0.6728,0.6508,0.6728,18225.0],["2000-03-30",0.6684,0.6684,0.6552,0.6684,78216.0],["2000-03-31",0.6596,0.664,0.6596,0.664,11391.0],["2000-04-03",0.6552,0.6772,0.6552,0.6552,52397.0],["2000-04-04",0.6552,0.6552,0.6552,0.6552,26578.0],["2000-04-05",0.6376,0.6376,0.6332,0.6332,19744.0],["2000-04-06",0.6376,0.6596,0.6289,0.6508,35691.0],["2000-04-07",0.6508,0.6684,0.6464,0.6684,30375.0],["2000-04-10",0.664,0.664,0.664,0.664,3038.0],["2000-04-11",0.6684,0.6684,0.6684,0.6684,15188.0],["2000-04-12",0.6684,0.6684,0.6596,0.664,404747.0],["2000-04-13",0.6728,0.686,0.6728,0.6816,451069.0],["2000-04-14",0.686,0.6904,0.6684,0.6728,59231.0],["2000-04-17",0.6728,0.6728,0.6552,0.6728,27338.0],["2000-04-18",0.6728,0.6728,0.6728,0.6728,50119.0],["2000-04-19",0.6728,0.6728,0.6728,0.6728,9872.0],["2000-04-20",0.6728,0.6728,0.6728,0.6728,12150.0],["2000-04-24",0.6728,0.6772,0.6728,0.6772,25819.0],["2000-04-25",0.6816,0.6816,0.6816,0.6816,1519.0],["2000-04-26",0.6816,0.686,0.6772,0.6816,25819.0],["2000-04-27",0.6816,0.686,0.6816,0.686,3797.0],["2000-04-28",0.6904,0.7124,0.6904,0.7124,50119.0],["2000-05-01",0.7212,0.73,0.7124,0.7256,56194.0],["2000-05-02",0.7344,0.7564,0.7344,0.7564,60750.0],["2000-05-03",0.7476,0.7476,0.73,0.73,26578.0],["2000-05-04",0.73,0.73,0.73,0.73,0.0],["2000-05-05",0.73,0.73,0.7212,0.7256,44803.0],["2000-05-08",0.7237,0.7281,0.7104,0.7281,79734.0],["2000-05-09",0.7148,0.7148,0.7148,0.7148,31894.0],["2000-05-10",0.7104,0.7104,0.6972,0.706,108591.0],["2000-05-11",0.7016,0.7016,0.6972,0.7016,13669.0],["2000-05-12",0.7016,0.7237,0.6972,0.7148,43284.0],["2000-05-15",0.7148,0.7281,0.7148,0.7281,50878.0],["2000-05-16",0.7192,0.7325,0.7148,0.7148,122259.0],["2000-05-17",0.7148,0.7413,0.706,0.7325,111628.0],["2000-05-18",0.7281,0.7281,0.6707,0.6751,198197.0],["2000-05-19",0.6751,0.6884,0.6707,0.6884,38728.0],["2000-05-22",0.6795,0.706,0.6707,0.706,31134.0],["2000-05-23",0.706,0.7413,0.706,0.7148,59991.0],["2000-05-24",0.7148,0.7325,0.7148,0.7325,14428.0],["2000-05-25",0.7281,0.7325,0.7237,0.7237,192122.0],["2000-05-26",0.7325,0.7325,0.706,0.706,156431.0],["2000-05-30",0.706,0.7237,0.7016,0.7237,82013.0],["2000-05-31",0.7237,0.7501,0.7237,0.7501,64547.0],["2000-06-01",0.759,0.759,0.7237,0.7237,75178.0],["2000-06-02",0.7281,0.7303,0.7237,0.7237,41766.0],["2000-06-05",0.7237,0.7369,0.7237,0.7237,53156.0],["2000-06-06",0.7237,0.7237,0.7237,0.7237,759.0],["2000-06-07",0.7148,0.7148,0.7148,0.7148,1519.0],["2000-06-08",0.7148,0.7148,0.7148,0.7148,4556.0],["2000-06-09",0.7148,0.7192,0.7148,0.7192,5316.0],["2000-06-12",0.7192,0.7237,0.7192,0.7237,9113.0],["2000-06-13",0.7148,0.7148,0.6884,0.6972,132131.0],["2000-06-14",0.6928,0.6928,0.6839,0.6928,9872.0],["2000-06-15",0.6928,0.7104,0.6884,0.706,49359.0],["2000-06-16",0.7104,0.7413,0.706,0.7413,170859.0],["2000-06-19",0.7369,0.7413,0.7281,0.7413,63028.0],["2000-06-20",0.7413,0.7413,0.7369,0.7413,39488.0],["2000-06-21",0.7413,0.7457,0.7325,0.7413,58472.0],["2000-06-22",0.7413,0.7457,0.7413,0.7413,37969.0],["2000-06-23",0.7413,0.7413,0.706,0.7237,120741.0],["2000-06-26",0.7325,0.7501,0.7325,0.7457,101756.0],["2000-06-27",0.7457,0.7457,0.7369,0.7413,36450.0],["2000-06-28",0.7413,0.7457,0.7413,0.7457,6834.0],["2000-06-29",0.7457,0.7457,0.6862,0.7281,85809.0],["2000-06-30",0.7457,0.7457,0.7457,0.7457,39488.0],["2000-07-03",0.7457,0.7545,0.7457,0.7545,4556.0],["2000-07-05",0.7545,0.7545,0.7545,0.7545,1519.0],["2000-07-06",0.7545,0.8296,0.7545,0.8163,88088.0],["2000-07-07",0.8031,0.8119,0.7943,0.8119,30375.0],["2000-07-10",0.7943,0.8031,0.7501,0.7501,63028.0],["2000-07-11",0.7501,0.7501,0.7325,0.7457,8353.0],["2000-07-12",0.7545,0.7545,0.7545,0.7545,759.0],["2000-07-13",0.7501,0.7634,0.7369,0.7369,20503.0],["2000-07-14",0.7501,0.7766,0.7325,0.7766,31134.0],["2000-07-17",0.7678,0.7766,0.759,0.7766,22781.0],["2000-07-18",0.7766,0.7854,0.7722,0.7854,18225.0],["2000-07-19",0.7854,0.7898,0.759,0.759,59991.0],["2000-07-20",0.7766,0.7766,0.7678,0.7678,20503.0],["2000-07-21",0.7766,0.7766,0.7634,0.7634,5316.0],["2000-07-24",0.7501,0.759,0.7369,0.7457,22022.0],["2000-07-25",0.7413,0.7457,0.7325,0.7325,56953.0],["2000-07-26",0.7325,0.7413,0.706,0.7413,81253.0],["2000-07-27",0.7501,0.7501,0.7457,0.7457,6075.0],["2000-07-28",0.7501,0.7501,0.7325,0.7325,50119.0],["2000-07-31",0.7237,0.7237,0.6972,0.7192,26578.0],["2000-08-01",0.7148,0.7192,0.7148,0.7192,15188.0],["2000-08-02",0.7126,0.7126,0.7126,0.7126,34172.0],["2000-08-03",0.7148,0.7237,0.7126,0.7237,50878.0],["2000-08-04",0.7192,0.7413,0.7192,0.7413,66066.0],["2000-08-07",0.7501,0.7501,0.706,0.706,37209.0],["2000-08-08",0.7041,0.7041,0.6996,0.6996,3797.0],["2000-08-09",0.6908,0.7085,0.6908,0.7085,59991.0],["2000-08-10",0.6908,0.7085,0.6908,0.6996,45563.0],["2000-08-11",0.6952,0.6952,0.6731,0.6819,55434.0],["2000-08-14",0.6863,0.7085,0.6863,0.7085,10631.0],["2000-08-15",0.7218,0.7218,0.7085,0.7173,10631.0],["2000-08-16",0.7262,0.7395,0.7218,0.7395,18225.0],["2000-08-17",0.7395,0.7483,0.7262,0.7351,50119.0],["2000-08-18",0.7306,0.7306,0.7262,0.7262,5316.0],["2000-08-21",0.7351,0.7439,0.7351,0.7351,4556.0],["2000-08-22",0.7306,0.7306,0.7306,0.7306,759.0],["2000-08-23",0.7351,0.7351,0.7351,0.7351,3797.0],["2000-08-24",0.7395,0.7395,0.7395,0.7395,2278.0],["2000-08-25",0.7483,0.7705,0.7262,0.7705,58472.0],["2000-08-28",0.7705,0.7705,0.7705,0.7705,0.0],["2000-08-29",0.7793,0.797,0.7793,0.797,7594.0],["2000-08-30",0.7793,0.7793,0.7793,0.7793,7594.0],["2000-08-31",0.7838,0.7926,0.7793,0.7793,9113.0],["2000-09-01",0.7749,0.797,0.7749,0.797,9113.0],["2000-09-05",0.797,0.797,0.7838,0.7838,70622.0],["2000-09-06",0.7926,0.8148,0.7882,0.7882,42525.0],["2000-09-07",0.7793,0.7882,0.7793,0.7882,47081.0],["2000-09-08",0.8059,0.8059,0.8059,0.8059,58472.0],["2000-09-11",0.797,0.797,0.797,0.797,759.0],["2000-09-12",0.797,0.797,0.797,0.797,12909.0],["2000-09-13",0.8059,0.8103,0.797,0.8103,46322.0],["2000-09-14",0.8103,0.859,0.8103,0.859,15947.0],["2000-09-15",0.859,0.8945,0.859,0.89,45563.0],["2000-09-18",0.8989,0.9565,0.8989,0.952,66066.0],["2000-09-19",0.9609,1.0096,0.9609,0.9963,49359.0],["2000-09-20",1.0362,1.0362,0.9653,0.9653,132891.0],["2000-09-21",0.9565,0.9565,0.9387,0.9387,89606.0],["2000-09-22",0.921,0.921,0.9166,0.921,24300.0],["2000-09-25",0.9033,0.921,0.9033,0.9033,42525.0],["2000-09-26",0.8989,0.8989,0.8413,0.8413,37209.0],["2000-09-27",0.8413,0.8413,0.8413,0.8413,22022.0],["2000-09-28",0.8325,0.8369,0.8236,0.8369,12150.0],["2000-09-29",0.8458,0.859,0.8325,0.8325,42525.0],["2000-10-02",0.8236,0.8236,0.8015,0.8015,60750.0],["2000-10-03",0.7926,0.797,0.7483,0.7483,59991.0],["2000-10-04",0.7395,0.7395,0.7306,0.7306,27338.0],["2000-10-05",0.7218,0.7218,0.7085,0.7173,38728.0],["2000-10-06",0.7173,0.7306,0.7173,0.7306,12150.0],["2000-10-09",0.7395,0.7439,0.7284,0.7439,57713.0],["2000-10-10",0.7439,0.7528,0.7395,0.7528,9113.0],["2000-10-11",0.7483,0.7616,0.7483,0.7528,63028.0],["2000-10-12",0.7705,0.7793,0.7705,0.7793,14428.0],["2000-10-13",0.7838,0.8768,0.7793,0.8768,85809.0],["2000-10-16",0.8856,0.9299,0.8768,0.8945,122259.0],["2000-10-17",0.8945,0.8945,0.8812,0.89,14428.0],["2000-10-18",0.8945,0.9033,0.8945,0.8989,5316.0],["2000-10-19",0.9742,1.0096,0.9565,0.9653,156431.0],["2000-10-20",0.9653,1.0273,0.9653,1.0273,127575.0],["2000-10-23",1.0273,1.0672,1.0273,1.0627,185288.0],["2000-10-24",1.0716,1.0982,1.0716,1.076,115425.0],["2000-10-25",1.107,1.107,0.9742,0.9742,324253.0],["2000-10-26",0.9653,0.9653,0.952,0.9565,12150.0],["2000-10-27",0.9565,0.9565,0.9387,0.9387,9113.0],["2000-10-30",0.9432,0.9432,0.9255,0.9432,16706.0],["2000-10-31",0.9387,0.9387,0.8768,0.8812,80494.0],["2000-11-01",0.89,0.8989,0.8812,0.8989,16706.0],["2000-11-02",0.9077,0.9432,0.9077,0.9432,48600.0],["2000-11-03",0.9343,0.9343,0.8768,0.89,97959.0],["2000-11-06",0.9033,0.9033,0.89,0.89,8353.0],["2000-11-07",0.8812,0.8812,0.8369,0.8546,89606.0],["2000-11-08",0.8571,0.8704,0.8438,0.8438,15947.0],["2000-11-09",0.8527,0.8527,0.8171,0.8305,77456.0],["2000-11-10",0.8305,0.8305,0.8305,0.8305,3038.0],["2000-11-13",0.8393,0.8926,0.8371,0.8926,63028.0],["2000-11-14",0.8971,0.8971,0.8793,0.8926,14428.0],["2000-11-15",0.8882,0.8971,0.8882,0.8971,3797.0],["2000-11-16",0.8837,0.8837,0.8615,0.8615,13669.0],["2000-11-17",0.9059,0.9326,0.9059,0.9237,34172.0],["2000-11-20",0.9237,0.9237,0.9148,0.9148,6834.0],["2000-11-21",0.9237,0.9681,0.9237,0.9681,46322.0],["2000-11-22",0.9681,0.9726,0.9592,0.9592,51638.0],["2000-11-24",0.9681,0.9681,0.9681,0.9681,1519.0],["2000-11-27",0.9504,0.9504,0.9504,0.9504,3797.0],["2000-11-28",0.9415,0.9415,0.8971,0.8971,41766.0],["2000-11-29",0.9104,0.9326,0.8971,0.9326,14428.0],["2000-11-30",0.9237,0.9237,0.8971,0.9059,23541.0],["2000-12-01",0.9104,0.9504,0.9104,0.9415,10631.0],["2000-12-04",0.9237,0.9237,0.8793,0.8793,49359.0],["2000-12-05",0.8837,0.9326,0.8837,0.9326,15188.0],["2000-12-06",0.9237,0.937,0.9237,0.9237,12150.0],["2000-12-07",0.9237,0.9237,0.9237,0.9237,759.0],["2000-12-08",0.9282,0.9459,0.9282,0.9459,9113.0],["2000-12-11",0.9459,0.9504,0.9015,0.9015,28856.0],["2000-12-12",0.9148,0.9148,0.9148,0.9148,1519.0],["2000-12-13",0.9148,0.9148,0.9148,0.9148,0.0],["2000-12-14",0.9237,0.9415,0.9237,0.9326,50878.0],["2000-12-15",0.9059,0.9059,0.8926,0.8971,104794.0],["2000-12-18",0.8704,0.8704,0.8482,0.8527,36450.0],["2000-12-19",0.8527,0.8527,0.8127,0.8438,72900.0],["2000-12-20",0.8349,0.8349,0.7727,0.7727,139725.0],["2000-12-21",0.7816,0.786,0.7816,0.7816,19744.0],["2000-12-22",0.786,0.8704,0.786,0.8704,94163.0],["2000-12-26",0.8749,0.8837,0.8749,0.8793,7594.0],["2000-12-27",0.8837,0.9459,0.8837,0.9459,83531.0],["2000-12-28",0.9637,0.9948,0.9637,0.9948,92644.0],["2000-12-29",0.9992,1.0481,0.9992,1.0303,60750.0],["2001-01-02",1.017,1.017,0.9726,0.977,135928.0],["2001-01-03",0.977,1.0303,0.977,1.0303,95681.0],["2001-01-04",1.0125,1.0214,0.9948,0.9948,59231.0],["2001-01-05",0.9948,0.9948,0.9282,0.9282,30375.0],["2001-01-08",0.9237,0.9237,0.8571,0.8571,73659.0],["2001-01-09",0.8482,0.8482,0.7905,0.8082,56953.0],["2001-01-10",0.8171,0.866,0.8171,0.866,17466.0],["2001-01-11",0.8793,0.9326,0.8793,0.9326,72141.0],["2001-01-12",0.9348,0.9814,0.9237,0.9814,32653.0],["2001-01-16",0.9681,0.9814,0.9592,0.9592,59991.0],["2001-01-17",0.9415,0.9415,0.8704,0.8704,114666.0],["2001-01-18",0.8615,0.8749,0.8571,0.8615,44803.0],["2001-01-19",0.8349,0.8793,0.8305,0.8793,58472.0],["2001-01-22",0.8971,0.8971,0.8882,0.8971,623447.0],["2001-01-23",0.9148,0.9592,0.9148,0.9592,41006.0],["2001-01-24",0.9415,0.9548,0.9415,0.9548,4556.0],["2001-01-25",0.9548,0.9592,0.9504,0.9504,13669.0],["2001-01-26",0.9592,0.9592,0.9592,0.9592,759.0],["2001-01-29",0.9592,0.9592,0.955,0.9557,6834.0],["2001-01-30",0.955,0.9557,0.955,0.9557,6834.0],["2001-01-31",0.9557,0.9735,0.9557,0.9735,12909.0],["2001-02-01",0.9642,0.9735,0.9479,0.9735,20503.0],["2001-02-02",0.9692,0.9692,0.9564,0.9592,6075.0],["2001-02-05",0.9727,0.9727,0.9727,0.9727,3038.0],["2001-02-06",0.9706,0.9713,0.9706,0.9713,6075.0],["2001-02-07",0.9688,0.9752,0.9688,0.9752,48600.0],["2001-02-08",0.9752,0.9795,0.9646,0.9788,41766.0],["2001-02-09",0.9788,0.9788,0.9752,0.9752,6834.0],["2001-02-12",0.9724,0.9902,0.9724,0.9902,15188.0],["2001-02-13",0.9959,1.0507,0.9902,1.0507,91884.0],["2001-02-14",1.0507,1.0935,1.0365,1.0935,63788.0],["2001-02-15",1.0864,1.0899,1.0044,1.0044,91125.0],["2001-02-16",0.9902,0.9902,0.9752,0.9795,78216.0],["2001-02-20",0.9759,0.9759,0.9653,0.9653,11391.0],["2001-02-21",0.9653,0.9795,0.9589,0.9617,63788.0],["2001-02-22",0.9581,0.9581,0.9368,0.9439,17466.0],["2001-02-23",0.9403,0.951,0.9368,0.951,12909.0],["2001-02-26",0.9546,0.9546,0.9261,0.9261,32653.0],["2001-02-27",0.9261,0.9261,0.9147,0.9147,12150.0],["2001-02-28",0.9047,0.9083,0.894,0.9083,80494.0],["2001-03-01",0.9543,0.9688,0.9452,0.9688,123019.0],["2001-03-02",0.977,1.027,0.977,1.0152,108591.0],["2001-03-05",1.0379,1.0497,1.0315,1.0315,37209.0],["2001-03-06",1.0324,1.0497,1.0324,1.0497,9113.0],["2001-03-07",1.0542,1.0542,1.0215,1.0224,281728.0],["2001-03-08",1.0315,1.0361,1.0179,1.0179,61509.0],["2001-03-09",1.0088,1.0142,1.0088,1.0142,21263.0],["2001-03-12",1.0224,1.037,1.0215,1.0333,41006.0],["2001-03-13",1.0397,1.0624,1.0315,1.0624,47841.0],["2001-03-14",1.0588,1.0897,1.0588,1.0633,71381.0],["2001-03-15",1.0688,1.0815,1.0679,1.077,34931.0],["2001-03-16",1.086,1.086,1.0779,1.0815,113147.0],["2001-03-19",1.086,1.136,1.086,1.136,112388.0],["2001-03-20",1.136,1.1487,1.1269,1.1269,19744.0],["2001-03-21",1.1269,1.136,1.1224,1.1224,28856.0],["2001-03-22",1.1224,1.1224,1.077,1.1042,63788.0],["2001-03-23",1.1079,1.1151,1.1042,1.1088,22781.0],["2001-03-26",1.1088,1.1406,1.1088,1.1406,36450.0],["2001-03-27",1.136,1.1542,1.136,1.1542,53156.0],["2001-03-28",1.1497,1.1633,1.1497,1.1542,213384.0],["2001-03-29",1.1633,1.1633,1.136,1.1451,59231.0],["2001-03-30",1.1269,1.1269,1.116,1.116,22781.0],["2001-04-02",1.116,1.116,1.0815,1.0815,33413.0],["2001-04-03",1.077,1.0815,1.0451,1.0451,14428.0],["2001-04-04",1.0451,1.0451,1.0406,1.0433,15188.0],["2001-04-05",1.0433,1.0497,1.0406,1.0497,98719.0],["2001-04-06",1.0542,1.0542,1.0542,1.0542,4556.0],["2001-04-09",1.0615,1.0724,1.0615,1.0724,9872.0],["2001-04-10",1.0724,1.1088,1.0724,1.1088,16706.0],["2001-04-11",1.1088,1.1097,1.1088,1.1097,5316.0],["2001-04-12",1.1042,1.1233,1.1042,1.1233,46322.0],["2001-04-16",1.1233,1.1233,1.1224,1.1224,192122.0],["2001-04-17",1.1269,1.1633,1.1269,1.1633,22022.0],["2001-04-18",1.1724,1.2087,1.1724,1.1996,33413.0],["2001-04-19",1.2069,1.236,1.2069,1.2315,24300.0],["2001-04-20",1.2587,1.2642,1.2451,1.2496,78216.0],["2001-04-23",1.2496,1.2496,1.1815,1.1815,160228.0],["2001-04-24",1.186,1.1906,1.1833,1.1906,52397.0],["2001-04-25",1.1996,1.2405,1.1951,1.2405,104794.0],["2001-04-26",1.2723,1.2905,1.2723,1.2723,113147.0],["2001-04-27",1.2814,1.3178,1.2814,1.3178,47841.0],["2001-04-30",1.3223,1.3632,1.3223,1.3632,189844.0],["2001-05-01",1.3905,1.4087,1.3905,1.4087,129853.0],["2001-05-02",1.4087,1.4087,1.3723,1.3769,85050.0],["2001-05-03",1.3678,1.3678,1.3269,1.3269,55434.0],["2001-05-04",1.3178,1.3178,1.2805,1.286,62269.0],["2001-05-07",1.2769,1.2769,1.2633,1.2723,51638.0],["2001-05-08",1.2737,1.2746,1.2682,1.2746,37969.0],["2001-05-09",1.2746,1.2746,1.2737,1.2746,6075.0],["2001-05-10",1.2746,1.2746,1.2473,1.2473,30375.0],["2001-05-11",1.2428,1.2455,1.1972,1.1972,25819.0],["2001-05-14",1.2018,1.2027,1.1909,1.1972,33413.0],["2001-05-15",1.2,1.2883,1.2,1.2883,126056.0],["2001-05-16",1.2792,1.2883,1.2655,1.2655,89606.0],["2001-05-17",1.2719,1.2728,1.2564,1.2701,41006.0],["2001-05-18",1.2683,1.2728,1.2546,1.2683,27338.0],["2001-05-21",1.2746,1.3065,1.2746,1.2883,185288.0],["2001-05-22",1.2974,1.2974,1.271,1.2719,134409.0],["2001-05-23",1.2746,1.2746,1.2564,1.2564,31894.0],["2001-05-24",1.2655,1.2792,1.261,1.2701,83531.0],["2001-05-25",1.2746,1.2837,1.2728,1.2792,49359.0],["2001-05-29",1.2764,1.2837,1.2746,1.2746,22022.0],["2001-05-30",1.3065,1.3156,1.2974,1.3065,75178.0],["2001-05-31",1.3065,1.3201,1.3065,1.311,66825.0],["2001-06-01",1.3156,1.3156,1.2837,1.3156,50119.0],["2001-06-04",1.3201,1.3657,1.3165,1.3657,70622.0],["2001-06-05",1.3748,1.4294,1.3748,1.4294,41766.0],["2001-06-06",1.4567,1.4658,1.4503,1.4613,444994.0],["2001-06-07",1.484,1.484,1.4285,1.4285,82013.0],["2001-06-08",1.4248,1.4248,1.3975,1.4021,25059.0],["2001-06-11",1.3793,1.3884,1.3739,1.3748,114666.0],["2001-06-12",1.3739,1.3748,1.2883,1.2974,68344.0],["2001-06-13",1.3065,1.3065,1.2883,1.2883,50878.0],["2001-06-14",1.2837,1.2855,1.2792,1.2801,20503.0],["2001-06-15",1.2837,1.3019,1.2837,1.3019,85050.0],["2001-06-18",1.2974,1.2974,1.2846,1.2846,38728.0],["2001-06-19",1.2974,1.3129,1.2883,1.2883,59991.0],["2001-06-20",1.2928,1.3566,1.2928,1.3566,41006.0],["2001-06-21",1.3566,1.3566,1.311,1.3201,241481.0],["2001-06-22",1.3138,1.3347,1.3001,1.311,37969.0],["2001-06-25",1.312,1.3201,1.312,1.3129,73659.0],["2001-06-26",1.3138,1.3201,1.2792,1.2792,29616.0],["2001-06-27",1.261,1.2746,1.2564,1.261,84291.0],["2001-06-28",1.2519,1.2792,1.2519,1.2792,116184.0],["2001-06-29",1.2701,1.3329,1.22,1.2928,501188.0],["2001-07-02",1.2965,1.3293,1.2965,1.311,34172.0],["2001-07-03",1.3065,1.3201,1.3065,1.3156,105553.0],["2001-07-05",1.3201,1.3839,1.3201,1.3666,76697.0],["2001-07-06",1.3657,1.3657,1.3411,1.3411,23541.0],["2001-07-09",1.3384,1.3475,1.3338,1.3338,120741.0],["2001-07-10",1.3292,1.3648,1.3292,1.3648,101756.0],["2001-07-11",1.3638,1.4431,1.3638,1.4431,300713.0],["2001-07-12",1.4385,1.5432,1.4385,1.5432,90366.0],["2001-07-13",1.5478,1.6297,1.5478,1.6133,192881.0],["2001-07-16",1.6024,1.6115,1.5751,1.5933,183009.0],["2001-07-17",1.5978,1.5978,1.5705,1.5705,58472.0],["2001-07-18",1.5751,1.5751,1.4294,1.4431,109350.0],["2001-07-19",1.4576,1.5022,1.4576,1.4777,46322.0],["2001-07-20",1.4704,1.4931,1.4704,1.4822,74419.0],["2001-07-23",1.4931,1.5341,1.4931,1.525,94163.0],["2001-07-24",1.5295,1.5468,1.4567,1.5159,107831.0],["2001-07-25",1.525,1.5341,1.5031,1.5341,15947.0],["2001-07-26",1.5432,1.5432,1.3884,1.3939,371334.0],["2001-07-27",1.3848,1.4112,1.2928,1.4112,296916.0],["2001-07-30",1.4121,1.4121,1.2883,1.3065,296916.0],["2001-07-31",1.2974,1.3047,1.22,1.2245,311344.0],["2001-08-01",1.2154,1.2245,1.1526,1.1654,152634.0],["2001-08-02",1.1754,1.1872,1.1353,1.1399,127575.0],["2001-08-03",1.1035,1.108,1.0561,1.0789,123778.0],["2001-08-06",1.0834,1.0925,1.0607,1.0607,111628.0],["2001-08-07",1.0698,1.0707,1.047,1.0534,51638.0],["2001-08-08",1.0538,1.1004,1.0402,1.094,186047.0],["2001-08-09",1.0767,1.1725,1.0767,1.1725,93403.0],["2001-08-10",1.1633,1.1679,1.1496,1.1515,34931.0],["2001-08-13",1.1423,1.1998,1.1423,1.1998,31894.0],["2001-08-14",1.1998,1.2318,1.1962,1.2062,60750.0],["2001-08-15",1.2062,1.2181,1.2062,1.2181,22781.0],["2001-08-16",1.209,1.2135,1.1953,1.2135,14428.0],["2001-08-17",1.2181,1.2226,1.209,1.209,9872.0],["2001-08-20",1.2135,1.2546,1.209,1.2546,44803.0],["2001-08-21",1.2546,1.2546,1.2482,1.2482,5316.0],["2001-08-22",1.25,1.2546,1.2336,1.2546,15188.0],["2001-08-23",1.25,1.25,1.1953,1.1953,18225.0],["2001-08-24",1.1861,1.1907,1.1524,1.1597,91884.0],["2001-08-27",1.1642,1.2044,1.1642,1.1725,75178.0],["2001-08-28",1.177,1.1816,1.0949,1.1031,115425.0],["2001-08-29",1.0949,1.0949,1.0949,1.0949,5316.0],["2001-08-30",1.0949,1.104,1.094,1.104,50878.0],["2001-08-31",1.104,1.1223,1.0767,1.0767,39488.0],["2001-09-04",1.0675,1.1223,1.0675,1.1223,33413.0],["2001-09-05",1.1131,1.1496,1.1131,1.1405,37209.0],["2001-09-06",1.1396,1.1496,1.136,1.1369,7594.0],["2001-09-07",1.1268,1.1268,1.0949,1.1204,33413.0],["2001-09-10",1.1177,1.1268,1.1177,1.1268,72141.0],["2001-09-17",1.1268,1.1624,1.1268,1.1496,53916.0],["2001-09-18",1.1496,1.1496,1.136,1.136,7594.0],["2001-09-19",1.1268,1.1268,1.094,1.0995,24300.0],["2001-09-20",1.0903,1.0949,1.0903,1.0922,15188.0],["2001-09-21",1.0922,1.0995,1.0922,1.0995,142763.0],["2001-09-24",1.0949,1.0995,1.0903,1.0949,19744.0],["2001-09-25",1.0903,1.0967,1.0858,1.0967,6834.0],["2001-09-26",1.0858,1.0858,1.0538,1.0657,38728.0],["2001-09-27",1.0703,1.0858,1.0703,1.0767,25059.0],["2001-09-28",1.0858,1.1341,1.0858,1.1341,25819.0],["2001-10-01",1.1478,1.1478,1.1223,1.1223,41766.0],["2001-10-02",1.1223,1.1268,1.1223,1.1268,3797.0],["2001-10-03",1.1314,1.1679,1.1314,1.1679,25819.0],["2001-10-04",1.1725,1.1788,1.1725,1.1788,3797.0],["2001-10-05",1.1697,1.1697,1.1451,1.1451,15947.0],["2001-10-08",1.136,1.136,1.1223,1.1314,15947.0],["2001-10-09",1.1223,1.1588,1.1223,1.1588,19744.0],["2001-10-10",1.1679,1.1861,1.136,1.1861,12150.0],["2001-10-11",1.1679,1.1861,1.1679,1.1861,56194.0],["2001-10-12",1.1953,1.1953,1.177,1.1816,9872.0],["2001-10-15",1.1816,1.1816,1.1725,1.1725,6075.0],["2001-10-16",1.1816,1.209,1.1816,1.2017,25059.0],["2001-10-17",1.2108,1.2108,1.2108,1.2108,759.0],["2001-10-18",1.2044,1.2044,1.1953,1.1953,6834.0],["2001-10-19",1.1861,1.1907,1.1861,1.1907,12909.0],["2001-10-22",1.1998,1.1998,1.177,1.1907,44803.0],["2001-10-23",1.1998,1.1998,1.1953,1.1953,4556.0],["2001-10-24",1.2044,1.2144,1.2044,1.2144,9113.0],["2001-10-25",1.2226,1.2774,1.2217,1.2774,59991.0],["2001-10-26",1.2728,1.3093,1.2728,1.3093,25819.0],["2001-10-29",1.3093,1.3093,1.2956,1.2956,9872.0],["2001-10-30",1.3002,1.3139,1.3002,1.3139,12150.0],["2001-10-31",1.313,1.3139,1.313,1.313,3038.0],["2001-11-01",1.3121,1.3139,1.3048,1.3048,37969.0],["2001-11-02",1.3048,1.3048,1.2865,1.2865,9872.0],["2001-11-05",1.2956,1.3504,1.2956,1.3504,40247.0],["2001-11-06",1.3504,1.3595,1.3413,1.3595,39488.0],["2001-11-07",1.354,1.3549,1.3367,1.3367,67584.0],["2001-11-08",1.3413,1.3504,1.3321,1.3321,26578.0],["2001-11-09",1.3413,1.3504,1.3413,1.3504,13669.0],["2001-11-12",1.3504,1.3504,1.3413,1.3413,6834.0],["2001-11-13",1.3549,1.3869,1.3522,1.3777,69103.0],["2001-11-14",1.3869,1.4051,1.3732,1.4051,42525.0],["2001-11-15",1.4051,1.4243,1.4024,1.4051,116184.0],["2001-11-16",1.4133,1.4252,1.4133,1.4188,54675.0],["2001-11-19",1.4142,1.4279,1.4088,1.4279,18225.0],["2001-11-20",1.4298,1.5082,1.4188,1.4371,23541.0],["2001-11-21",1.4325,1.4325,1.4133,1.4142,15947.0],["2001-11-23",1.4097,1.4352,1.4097,1.4352,12909.0],["2001-11-26",1.4416,1.4507,1.4325,1.4507,78975.0],["2001-11-27",1.4599,1.4617,1.4234,1.4325,56194.0],["2001-11-28",1.4188,1.4325,1.4188,1.4234,6075.0],["2001-11-29",1.4215,1.4215,1.4152,1.4188,17466.0],["2001-11-30",1.4133,1.4279,1.4006,1.4006,25819.0],["2001-12-03",1.4142,1.4243,1.4124,1.4124,73659.0],["2001-12-04",1.3805,1.3987,1.3732,1.3869,177694.0],["2001-12-05",1.3777,1.4252,1.3704,1.4252,155672.0],["2001-12-06",1.4234,1.4261,1.4097,1.4106,50878.0],["2001-12-07",1.4051,1.4371,1.396,1.396,63028.0],["2001-12-10",1.3869,1.427,1.3869,1.4079,101756.0],["2001-12-11",1.3987,1.4142,1.3987,1.4142,11391.0],["2001-12-12",1.4133,1.4279,1.4133,1.4279,7594.0],["2001-12-13",1.4142,1.4179,1.4051,1.4051,25819.0],["2001-12-14",1.4152,1.4371,1.4152,1.417,22022.0],["2001-12-17",1.4079,1.4599,1.4079,1.4535,76697.0],["2001-12-18",1.4416,1.4507,1.4371,1.4507,36450.0],["2001-12-19",1.4371,1.459,1.4371,1.4371,35691.0],["2001-12-20",1.438,1.4453,1.4325,1.4325,11391.0],["2001-12-21",1.4462,1.5146,1.4325,1.5146,229331.0],["2001-12-24",1.5329,1.5611,1.5329,1.552,91884.0],["2001-12-26",1.542,1.5967,1.542,1.583,63028.0],["2001-12-27",1.5876,1.5967,1.5648,1.5967,66825.0],["2001-12-28",1.5967,1.6059,1.5949,1.6059,14428.0],["2001-12-31",1.615,1.6332,1.6059,1.6104,50878.0],["2002-01-02",1.6241,1.6241,1.5621,1.5739,47081.0],["2002-01-03",1.5794,1.5967,1.5785,1.5967,47841.0],["2002-01-04",1.5876,1.6059,1.583,1.5885,37209.0],["2002-01-07",1.5794,1.5876,1.563,1.5694,101756.0],["2002-01-08",1.5785,1.5967,1.5785,1.5967,34172.0],["2002-01-09",1.6013,1.6241,1.5976,1.5976,59991.0],["2002-01-10",1.5913,1.5913,1.542,1.5456,18984.0],["2002-01-11",1.5374,1.5374,1.5192,1.5237,34931.0],["2002-01-14",1.5283,1.5347,1.4854,1.4854,90366.0],["2002-01-15",1.4918,1.5064,1.4863,1.4918,14428.0],["2002-01-16",1.4872,1.4872,1.4234,1.4234,64547.0],["2002-01-17",1.4051,1.4051,1.3777,1.4006,56953.0],["2002-01-18",1.3914,1.3914,1.3367,1.3367,18225.0],["2002-01-22",1.3276,1.3276,1.2829,1.2829,28856.0],["2002-01-23",1.2728,1.2865,1.261,1.2865,9113.0],["2002-01-24",1.2819,1.2819,1.2683,1.2719,9872.0],["2002-01-25",1.271,1.2728,1.2591,1.2591,16706.0],["2002-01-28",1.26,1.26,1.26,1.26,759.0],["2002-01-29",1.2683,1.2683,1.2226,1.2226,18984.0],["2002-01-30",1.2236,1.2236,1.2144,1.2153,25059.0],["2002-01-31",1.209,1.2865,1.209,1.2865,40247.0],["2002-02-01",1.2911,1.3084,1.2911,1.3048,7594.0],["2002-02-04",1.3048,1.3048,1.2573,1.26,45563.0],["2002-02-05",1.2591,1.2591,1.25,1.2564,6075.0],["2002-02-06",1.2473,1.2473,1.1998,1.2044,43284.0],["2002-02-07",1.2131,1.2131,1.1939,1.1939,22022.0],["2002-02-08",1.1893,1.1893,1.1674,1.1774,28856.0],["2002-02-11",1.182,1.2021,1.182,1.2021,27338.0],["2002-02-12",1.193,1.193,1.1793,1.1793,15947.0],["2002-02-13",1.1793,1.1884,1.1793,1.1884,164784.0],["2002-02-14",1.1975,1.1975,1.192,1.192,3797.0],["2002-02-15",1.193,1.2112,1.193,1.2103,8353.0],["2002-02-19",1.2021,1.2021,1.1884,1.1884,26578.0],["2002-02-20",1.1911,1.2478,1.1793,1.2478,367538.0],["2002-02-21",1.2432,1.2432,1.2231,1.2231,12150.0],["2002-02-22",1.2323,1.2478,1.2268,1.2478,53156.0],["2002-02-25",1.2478,1.2889,1.2478,1.2889,42525.0],["2002-02-26",1.2798,1.3529,1.2798,1.3529,138966.0],["2002-02-27",1.3621,1.3895,1.3584,1.3895,31134.0],["2002-02-28",1.3849,1.3849,1.3712,1.3712,44803.0],["2002-03-01",1.3621,1.3986,1.3621,1.3986,297675.0],["2002-03-04",1.4078,1.4535,1.4078,1.4535,23541.0],["2002-03-05",1.4444,1.4608,1.4416,1.4489,15188.0],["2002-03-06",1.4462,1.4608,1.4462,1.4608,9872.0],["2002-03-07",1.4617,1.4617,1.4508,1.4508,10631.0],["2002-03-08",1.4581,1.4581,1.4544,1.4572,18984.0],["2002-03-11",1.4617,1.4617,1.4581,1.4608,18225.0],["2002-03-12",1.4608,1.4608,1.4535,1.4572,12150.0],["2002-03-13",1.4535,1.4535,1.4352,1.4352,9872.0],["2002-03-14",1.4316,1.4352,1.4297,1.4352,10631.0],["2002-03-15",1.4151,1.4608,1.4151,1.4608,89606.0],["2002-03-18",1.4599,1.4617,1.4544,1.4617,9113.0],["2002-03-19",1.4572,1.4617,1.4343,1.4581,57713.0],["2002-03-20",1.4617,1.4617,1.4169,1.4169,43284.0],["2002-03-21",1.4224,1.4398,1.4169,1.4352,46322.0],["2002-03-22",1.4352,1.4535,1.4032,1.4032,22781.0],["2002-03-25",1.3941,1.3941,1.3804,1.3849,9113.0],["2002-03-26",1.3986,1.3986,1.3776,1.3804,12909.0],["2002-03-27",1.3822,1.3895,1.3804,1.3895,15188.0],["2002-03-28",1.3913,1.3941,1.3621,1.3621,56194.0],["2002-04-01",1.3712,1.373,1.3712,1.3712,29616.0],["2002-04-02",1.3721,1.3886,1.3712,1.3849,28097.0],["2002-04-03",1.3868,1.3986,1.3868,1.3977,47081.0],["2002-04-04",1.3977,1.4078,1.3804,1.3858,39488.0],["2002-04-05",1.3941,1.4626,1.3941,1.4398,123019.0],["2002-04-08",1.4535,1.459,1.4416,1.4572,25059.0],["2002-04-09",1.4581,1.4581,1.4535,1.4535,1519.0],["2002-04-10",1.4572,1.4599,1.4572,1.459,58472.0],["2002-04-11",1.4581,1.4599,1.4444,1.4444,15188.0],["2002-04-12",1.4462,1.4535,1.4434,1.4535,72900.0],["2002-04-15",1.4535,1.4535,1.4233,1.4398,65306.0],["2002-04-16",1.4489,1.5202,1.4489,1.5202,137447.0],["2002-04-17",1.5221,1.5221,1.5083,1.5083,11391.0],["2002-04-18",1.5129,1.5211,1.5074,1.512,18984.0],["2002-04-19",1.5202,1.5266,1.5047,1.5047,13669.0],["2002-04-22",1.4992,1.4992,1.4809,1.4965,73659.0],["2002-04-23",1.4992,1.5083,1.4809,1.4946,113906.0],["2002-04-24",1.4901,1.4983,1.4809,1.4809,11391.0],["2002-04-25",1.4901,1.4901,1.4553,1.4562,62269.0],["2002-04-26",1.4489,1.4489,1.4032,1.4032,25819.0],["2002-04-29",1.3895,1.4124,1.3895,1.4041,28097.0],["2002-04-30",1.4124,1.4416,1.4105,1.4343,69863.0],["2002-05-01",1.4343,1.4343,1.4124,1.4261,174656.0],["2002-05-02",1.4261,1.4398,1.4242,1.4306,87328.0],["2002-05-03",1.4306,1.4407,1.4306,1.4306,37209.0],["2002-05-06",1.4352,1.4352,1.3347,1.3347,78216.0],["2002-05-07",1.3301,1.3392,1.3219,1.3392,9113.0],["2002-05-08",1.3415,1.369,1.3122,1.369,78975.0],["2002-05-09",1.3653,1.3736,1.3415,1.3507,132131.0],["2002-05-10",1.3461,1.3461,1.1987,1.2023,103275.0],["2002-05-13",1.2087,1.282,1.2087,1.282,95681.0],["2002-05-14",1.2912,1.3406,1.2893,1.3369,165544.0],["2002-05-15",1.3397,1.4422,1.3388,1.4422,315900.0],["2002-05-16",1.4514,1.4834,1.4514,1.4752,18984.0],["2002-05-17",1.4835,1.4835,1.4194,1.4239,42525.0],["2002-05-20",1.4148,1.4221,1.4111,1.4175,9872.0],["2002-05-21",1.4102,1.4111,1.4102,1.4102,9872.0],["2002-05-22",1.4093,1.4093,1.3965,1.4029,13669.0],["2002-05-23",1.4148,1.4221,1.3507,1.3919,276413.0],["2002-05-24",1.3736,1.3736,1.3324,1.3324,18984.0],["2002-05-28",1.3232,1.3232,1.2948,1.3021,242241.0],["2002-05-29",1.3003,1.3012,1.2683,1.293,185288.0],["2002-05-30",1.2838,1.2866,1.282,1.2866,100997.0],["2002-05-31",1.2774,1.3085,1.2774,1.282,118463.0],["2002-06-03",1.282,1.282,1.2179,1.2225,78216.0],["2002-06-04",1.2133,1.2133,1.1217,1.1446,94163.0],["2002-06-05",1.1355,1.1355,1.1217,1.1254,20503.0],["2002-06-06",1.1272,1.1272,1.0311,1.0311,59991.0],["2002-06-07",1.021,1.021,0.9844,1.0064,31894.0],["2002-06-10",0.989,1.0073,0.9798,0.9798,36450.0],["2002-06-11",0.9707,0.9707,0.9066,0.9066,73659.0],["2002-06-12",0.9066,0.9066,0.7784,0.8232,337163.0],["2002-06-13",0.8241,0.9084,0.8058,0.8058,1529381.0],["2002-06-14",0.7994,0.9111,0.7976,0.8562,159469.0],["2002-06-17",0.8626,0.9203,0.8626,0.9139,45563.0],["2002-06-18",0.923,0.9661,0.923,0.945,23541.0],["2002-06-19",0.9459,0.9478,0.8608,0.8608,63788.0],["2002-06-20",0.8608,0.9203,0.8608,0.8699,53156.0],["2002-06-21",0.9157,1.0201,0.9157,1.0201,91125.0],["2002-06-24",1.0274,1.1126,1.0265,1.1126,75178.0],["2002-06-25",1.1217,1.1483,1.1126,1.1446,144281.0],["2002-06-26",1.163,1.1904,1.1364,1.1904,233888.0],["2002-06-27",1.2087,1.2087,1.1749,1.1904,125297.0],["2002-06-28",1.1996,1.2454,1.0805,1.0805,484481.0],["2002-07-01",1.0989,1.0989,0.9789,1.0073,253631.0],["2002-07-02",0.9981,1.0476,0.9981,1.0476,124538.0],["2002-07-03",1.0485,1.0586,1.0485,1.0576,23541.0],["2002-07-05",1.0714,1.0714,1.054,1.0613,8353.0],["2002-07-08",1.0558,1.1062,1.0558,1.1062,55434.0],["2002-07-09",1.1126,1.2023,1.1126,1.2023,44803.0],["2002-07-10",1.2023,1.3095,1.1584,1.2912,201234.0],["2002-07-11",1.2921,1.2921,1.2545,1.2545,31894.0],["2002-07-12",1.2637,1.3003,1.2545,1.2545,61509.0],["2002-07-15",1.2545,1.2545,1.1904,1.1904,79734.0],["2002-07-16",1.1813,1.1858,1.1538,1.1538,18984.0],["2002-07-17",1.1675,1.2087,1.1675,1.2087,26578.0],["2002-07-18",1.2179,1.2362,1.1895,1.1895,31894.0],["2002-07-19",1.1804,1.1895,1.1172,1.1895,72900.0],["2002-07-22",1.1813,1.1904,1.1483,1.1675,32653.0],["2002-07-23",1.1767,1.1767,1.1584,1.1675,132131.0],["2002-07-24",1.1666,1.2316,1.1666,1.2316,54675.0],["2002-07-25",1.2316,1.2591,1.2316,1.2591,47841.0],["2002-07-26",1.2728,1.2957,1.2683,1.2957,64547.0],["2002-07-29",1.2545,1.2912,1.2545,1.2866,110109.0],["2002-07-30",1.282,1.3049,1.2637,1.3031,33413.0],["2002-07-31",1.2957,1.3003,1.2454,1.2454,37209.0],["2002-08-01",1.2362,1.2499,1.2362,1.2499,2278.0],["2002-08-02",1.2408,1.2545,1.2179,1.2408,41766.0],["2002-08-05",1.2362,1.2362,1.2014,1.2014,23541.0],["2002-08-06",1.2014,1.2179,1.1904,1.2042,26578.0],["2002-08-07",1.2065,1.2065,1.1789,1.1789,30375.0],["2002-08-08",1.1835,1.2202,1.1835,1.2202,20503.0],["2002-08-09",1.211,1.2569,1.1973,1.2386,46322.0],["2002-08-12",1.2294,1.2294,1.2028,1.2147,12150.0],["2002-08-13",1.2147,1.2432,1.1954,1.1954,28856.0],["2002-08-14",1.1982,1.1982,1.1606,1.1835,63028.0],["2002-08-15",1.1927,1.2019,1.1285,1.1376,84291.0],["2002-08-16",1.1321,1.1835,1.1239,1.1431,72900.0],["2002-08-19",1.156,1.1652,1.145,1.156,87328.0],["2002-08-20",1.1652,1.1652,1.1009,1.1468,125297.0],["2002-08-21",1.1487,1.1652,1.1331,1.1652,88088.0],["2002-08-22",1.1652,1.1899,1.1606,1.1899,18225.0],["2002-08-23",1.1835,1.1835,1.1468,1.1468,16706.0],["2002-08-26",1.1468,1.1698,1.1468,1.1698,164025.0],["2002-08-27",1.1698,1.1698,1.1514,1.1514,42525.0],["2002-08-28",1.1422,1.1422,1.0872,1.0872,173138.0],["2002-08-29",1.0872,1.1294,1.0872,1.1147,45563.0],["2002-08-30",1.1239,1.1239,1.1055,1.1055,15947.0],["2002-09-03",1.1009,1.1009,1.0184,1.078,134409.0],["2002-09-04",1.078,1.0964,1.0771,1.0964,111628.0],["2002-09-05",1.1,1.112,1.0642,1.0964,73659.0],["2002-09-06",1.1239,1.1652,1.1239,1.1652,59231.0],["2002-09-09",1.1624,1.1624,1.1303,1.1395,28856.0],["2002-09-10",1.1477,1.1514,1.122,1.1514,14428.0],["2002-09-11",1.145,1.145,1.1193,1.1285,12909.0],["2002-09-12",1.1193,1.1193,1.1009,1.1009,7594.0],["2002-09-13",1.1009,1.1468,1.0991,1.1468,18225.0],["2002-09-16",1.1422,1.1514,1.1331,1.1514,22781.0],["2002-09-17",1.1422,1.1422,1.123,1.1285,12909.0],["2002-09-18",1.134,1.1376,1.1285,1.1285,9113.0],["2002-09-19",1.1285,1.1762,1.0367,1.0367,57713.0],["2002-09-20",1.011,1.0193,1.0092,1.011,175416.0],["2002-09-23",1.0,1.0046,0.9817,0.9853,50119.0],["2002-09-24",0.9872,0.9909,0.9661,0.9661,34172.0],["2002-09-25",0.9633,0.9679,0.9312,0.9312,160228.0],["2002-09-26",0.9404,0.9753,0.9404,0.9753,75178.0],["2002-09-27",0.9679,0.9679,0.9083,0.9175,57713.0],["2002-09-30",0.9037,0.9184,0.8899,0.9083,328050.0],["2002-10-01",0.9175,0.9175,0.8578,0.8753,178453.0],["2002-10-02",0.8716,0.8927,0.8642,0.8642,23541.0],["2002-10-03",0.8734,0.9009,0.8734,0.9009,26578.0],["2002-10-04",0.8991,0.9165,0.8991,0.9129,8353.0],["2002-10-07",0.922,0.9303,0.9129,0.9266,33413.0],["2002-10-08",0.9358,0.9661,0.9358,0.9404,82772.0],["2002-10-09",0.9312,0.9312,0.8624,0.8624,41006.0],["2002-10-10",0.8532,0.856,0.8074,0.8532,164784.0],["2002-10-11",0.8624,0.8697,0.8349,0.867,85050.0],["2002-10-14",0.8624,0.8808,0.8624,0.8798,23541.0],["2002-10-15",0.8762,0.8853,0.8716,0.8762,38728.0],["2002-10-16",0.878,0.8798,0.8441,0.8798,143522.0],["2002-10-17",0.889,0.9037,0.878,0.9037,12909.0],["2002-10-18",0.9129,0.9404,0.9129,0.9404,12909.0],["2002-10-21",0.9468,0.9633,0.9386,0.9633,8353.0],["2002-10-22",0.9542,0.9542,0.934,0.945,16706.0],["2002-10-23",0.9542,1.0275,0.9386,1.0275,57713.0],["2002-10-24",1.0275,1.0275,0.945,0.9496,99478.0],["2002-10-25",0.9486,0.9633,0.9486,0.9633,26578.0],["2002-10-28",0.9551,0.9606,0.9413,0.9413,42525.0],["2002-10-29",0.9175,0.9175,0.9064,0.9175,21263.0],["2002-10-30",0.9156,0.9175,0.9092,0.9129,30375.0],["2002-10-31",0.9175,0.9175,0.9037,0.9037,27338.0],["2002-11-01",0.9,0.9404,0.9,0.9404,169341.0],["2002-11-04",0.9422,0.9633,0.9358,0.9587,27338.0],["2002-11-05",0.9542,0.9633,0.9496,0.9633,5316.0],["2002-11-06",0.9702,1.0125,0.9638,0.9656,96441.0],["2002-11-07",0.961,0.961,0.9555,0.9555,7594.0],["2002-11-08",0.961,0.9638,0.9528,0.9638,27338.0],["2002-11-11",0.9629,0.9629,0.9316,0.9316,25059.0],["2002-11-12",0.9408,0.9785,0.9408,0.973,28856.0],["2002-11-13",0.973,0.984,0.9564,0.9564,24300.0],["2002-11-14",0.9518,0.9932,0.9426,0.9794,59991.0],["2002-11-15",0.9813,1.0033,0.9813,0.9886,11391.0],["2002-11-18",0.9978,0.9978,0.9472,0.9472,33413.0],["2002-11-19",0.9564,0.9564,0.938,0.9518,13669.0],["2002-11-20",0.9573,0.984,0.9573,0.984,19744.0],["2002-11-21",0.9748,1.0033,0.9702,1.0033,15947.0],["2002-11-22",1.0116,1.1496,1.0116,1.1496,152634.0],["2002-11-25",1.1496,1.1496,1.1284,1.1404,31894.0],["2002-11-26",1.1422,1.1422,1.0944,1.1027,45563.0],["2002-11-27",1.1027,1.1624,1.1027,1.1615,49359.0],["2002-11-29",1.1624,1.167,1.1551,1.1588,18984.0],["2002-12-02",1.1588,1.1725,1.145,1.1496,27338.0],["2002-12-03",1.1404,1.1588,1.1348,1.1358,34172.0],["2002-12-04",1.1358,1.1588,1.1312,1.1422,17466.0],["2002-12-05",1.1422,1.1422,1.0944,1.1036,37209.0],["2002-12-06",1.0898,1.1266,1.0898,1.1266,47841.0],["2002-12-09",1.1312,1.1358,1.0898,1.099,59991.0],["2002-12-10",1.1017,1.1054,1.099,1.099,20503.0],["2002-12-11",1.1017,1.1027,1.0944,1.1027,15188.0],["2002-12-12",1.1017,1.1027,1.0668,1.0714,23541.0],["2002-12-13",1.0622,1.0677,1.0024,1.0024,48600.0],["2002-12-16",1.0116,1.0392,1.0116,1.0392,108591.0],["2002-12-17",1.0438,1.0493,1.0346,1.0438,10631.0],["2002-12-18",1.0466,1.0594,1.0208,1.0208,26578.0],["2002-12-19",1.03,1.03,1.0116,1.0254,19744.0],["2002-12-20",1.0346,1.0346,0.9748,0.9748,176175.0],["2002-12-23",0.9767,1.0576,0.9767,1.0493,85050.0],["2002-12-24",1.0603,1.0732,1.0603,1.0659,8353.0],["2002-12-26",1.0659,1.0852,1.053,1.0714,26578.0],["2002-12-27",1.0668,1.0797,1.0649,1.076,50878.0],["2002-12-30",1.0723,1.0723,1.0622,1.0622,170859.0],["2002-12-31",1.0631,1.0668,1.0558,1.0668,69863.0],["2003-01-02",1.0622,1.0843,1.0622,1.0843,92644.0],["2003-01-03",1.0898,1.1266,1.0898,1.1201,44803.0],["2003-01-06",1.1266,1.1312,1.0898,1.0944,76697.0],["2003-01-07",1.0898,1.0898,1.0576,1.0622,186806.0],["2003-01-08",1.0576,1.0576,1.0254,1.0346,57713.0],["2003-01-09",1.0364,1.0576,1.0364,1.0456,12909.0],["2003-01-10",1.0438,1.0438,1.0346,1.042,6834.0],["2003-01-13",1.0392,1.0392,1.03,1.0309,19744.0],["2003-01-14",1.0318,1.0346,1.0208,1.0263,22781.0],["2003-01-15",1.0355,1.0355,1.0208,1.0226,66825.0],["2003-01-16",1.0217,1.03,0.9932,0.9932,23541.0],["2003-01-17",0.9932,1.0006,0.9362,0.9408,40247.0],["2003-01-21",0.9288,0.9288,0.9013,0.9013,28856.0],["2003-01-22",0.915,0.9233,0.8737,0.8737,47081.0],["2003-01-23",0.8737,0.8985,0.8277,0.8985,32653.0],["2003-01-24",0.8801,0.8801,0.8277,0.8277,77456.0],["2003-01-27",0.8323,0.9196,0.8323,0.8737,104794.0],["2003-01-28",0.8746,0.8921,0.8369,0.8727,71381.0],["2003-01-29",0.8691,0.8773,0.8553,0.8645,28097.0],["2003-01-30",0.8654,0.8829,0.8378,0.8378,72141.0],["2003-01-31",0.847,1.0116,0.847,0.984,379688.0],["2003-02-03",0.984,1.0346,0.984,0.9923,145800.0],["2003-02-04",0.984,1.0346,0.9656,1.0254,160228.0],["2003-02-05",1.0346,1.0346,0.9573,0.9619,104034.0],["2003-02-06",0.9587,0.9587,0.9191,0.9191,51638.0],["2003-02-07",0.9209,0.9449,0.8794,0.8794,119981.0],["2003-02-10",0.8887,0.8988,0.8804,0.8988,54675.0],["2003-02-11",0.8942,0.9126,0.8896,0.9034,102516.0],["2003-02-12",0.9034,0.9172,0.8988,0.9006,73659.0],["2003-02-13",0.8896,0.8896,0.8665,0.8748,79734.0],["2003-02-14",0.8767,0.897,0.8767,0.897,52397.0],["2003-02-18",0.9025,1.0048,0.9016,0.9772,271097.0],["2003-02-19",0.9845,0.9891,0.9725,0.9744,74419.0],["2003-02-20",0.9762,0.9808,0.9661,0.967,56194.0],["2003-02-21",0.9633,0.9679,0.9495,0.9633,50878.0],["2003-02-24",0.9587,0.9615,0.9495,0.9596,48600.0],["2003-02-25",0.967,0.9864,0.9596,0.9864,119981.0],["2003-02-26",0.991,0.9919,0.9698,0.991,47081.0],["2003-02-27",0.991,1.0039,0.9587,0.9744,68344.0],["2003-02-28",0.9725,0.9818,0.9633,0.9652,44044.0],["2003-03-03",0.956,0.967,0.8988,0.9218,135169.0],["2003-03-04",0.9311,0.9633,0.9218,0.9541,104034.0],["2003-03-05",0.9541,0.9541,0.9384,0.9541,31134.0],["2003-03-06",0.9725,1.0094,0.9541,0.9541,191363.0],["2003-03-07",0.9633,0.9772,0.9265,0.955,220978.0],["2003-03-10",0.9587,1.0279,0.9218,1.014,299953.0],["2003-03-11",1.0232,1.0463,0.9504,0.9541,162506.0],["2003-03-12",0.9587,0.9882,0.955,0.9633,41766.0],["2003-03-13",0.9725,0.9919,0.9725,0.9864,53156.0],["2003-03-14",0.9818,0.9836,0.9707,0.9772,56953.0],["2003-03-17",0.991,1.074,0.991,1.0601,366778.0],["2003-03-18",1.0693,1.0878,1.0352,1.0878,443475.0],["2003-03-19",1.1154,1.1624,1.097,1.1385,397913.0],["2003-03-20",1.1339,1.2261,1.1191,1.1339,1398769.0],["2003-03-21",1.1348,1.1394,0.9679,0.9864,1183106.0],["2003-03-24",0.9772,1.0011,0.9375,1.0011,359184.0],["2003-03-25",0.9956,1.0362,0.991,1.014,167822.0],["2003-03-26",1.0094,1.0094,0.9163,0.9495,180731.0],["2003-03-27",0.9449,0.9449,0.8804,0.908,145041.0],["2003-03-28",0.9172,0.9182,0.8481,0.8527,125297.0],["2003-03-31",0.8435,0.8481,0.8315,0.8435,104794.0],["2003-04-01",0.8343,0.8702,0.8306,0.8619,97959.0],["2003-04-02",0.8573,0.8979,0.8527,0.8979,70622.0],["2003-04-03",0.9034,0.9108,0.8988,0.8988,14428.0],["2003-04-04",0.9034,0.9108,0.885,0.885,75178.0],["2003-04-07",0.8942,0.92,0.885,0.92,80494.0],["2003-04-08",0.9108,0.92,0.9034,0.92,32653.0],["2003-04-09",0.9108,0.9265,0.908,0.9172,78975.0],["2003-04-10",0.9191,0.9191,0.885,0.8997,123019.0],["2003-04-11",0.8997,0.9071,0.8896,0.8997,75938.0],["2003-04-14",0.8942,0.9265,0.8942,0.9191,47081.0],["2003-04-15",0.9191,0.9311,0.9034,0.9311,31134.0],["2003-04-16",0.9265,0.9329,0.908,0.9172,69863.0],["2003-04-17",0.9265,0.9587,0.9218,0.9587,53916.0],["2003-04-21",0.9606,0.967,0.9578,0.9615,54675.0],["2003-04-22",1.0094,1.0297,0.9984,1.015,165544.0],["2003-04-23",1.0196,1.0463,1.0196,1.0325,109350.0],["2003-04-24",1.0279,1.0279,1.0094,1.014,78975.0],["2003-04-25",1.0159,1.0223,1.0002,1.0205,54675.0],["2003-04-28",1.0186,1.0454,1.014,1.0426,126816.0],["2003-04-29",1.0334,1.0417,0.9956,0.9956,99478.0],["2003-04-30",0.9956,1.0039,0.9864,1.0039,280969.0],["2003-05-01",0.991,0.9938,0.9679,0.9882,104794.0],["2003-05-02",0.991,0.9993,0.9679,0.991,99478.0],["2003-05-05",0.9956,0.9956,0.9827,0.991,105553.0],["2003-05-06",0.991,1.003,0.991,1.003,58472.0],["2003-05-07",1.0025,1.0025,0.9933,0.9933,52397.0],["2003-05-08",0.9933,0.9951,0.9896,0.9933,28856.0],["2003-05-09",0.9933,1.0201,0.9933,1.0108,193641.0],["2003-05-12",1.0108,1.0164,1.0081,1.0081,108591.0],["2003-05-13",1.0025,1.0117,0.9886,1.009,36450.0],["2003-05-14",1.0117,1.0145,0.9951,0.996,166303.0],["2003-05-15",0.996,1.0145,0.9886,1.0145,181491.0],["2003-05-16",1.0071,1.0117,0.9822,0.9822,246038.0],["2003-05-19",0.9794,0.9942,0.9794,0.9886,99478.0],["2003-05-20",0.984,1.0117,0.9776,1.0071,63028.0],["2003-05-21",0.9997,1.0164,0.9933,1.0164,18225.0],["2003-05-22",1.0117,1.0238,1.0007,1.0238,30375.0],["2003-05-23",1.0284,1.0284,1.0117,1.0256,217941.0],["2003-05-27",1.0191,1.0487,1.0182,1.0487,51638.0],["2003-05-28",1.0487,1.0626,1.045,1.0626,96441.0],["2003-05-29",1.0626,1.0672,1.0552,1.0626,101756.0],["2003-05-30",1.0718,1.0857,1.0626,1.081,110869.0],["2003-06-02",1.0903,1.0958,1.0339,1.0348,79734.0],["2003-06-03",1.0302,1.0422,1.0173,1.0275,24300.0],["2003-06-04",1.0321,1.0616,0.984,0.9886,100238.0],["2003-06-05",0.997,1.0117,0.9933,1.0025,20503.0],["2003-06-06",1.0071,1.021,0.9933,0.9942,74419.0],["2003-06-09",0.9896,1.0247,0.9794,1.0164,64547.0],["2003-06-10",1.0302,1.0533,1.0302,1.0441,44044.0],["2003-06-11",1.0395,1.0626,1.0275,1.0579,49359.0],["2003-06-12",1.0672,1.0949,1.0663,1.082,55434.0],["2003-06-13",1.0903,1.0949,1.0348,1.0764,87328.0],["2003-06-16",1.0672,1.0995,1.0256,1.0626,88847.0],["2003-06-17",1.0626,1.0764,1.033,1.033,20503.0],["2003-06-18",1.0302,1.0348,1.0164,1.0164,13669.0],["2003-06-19",1.0071,1.0145,0.9655,0.9655,75938.0],["2003-06-20",0.9655,0.9655,0.8916,0.8963,85809.0],["2003-06-23",0.9009,0.911,0.9009,0.9009,126816.0],["2003-06-24",0.9046,0.9064,0.9009,0.9018,60750.0],["2003-06-25",0.8963,0.9517,0.8833,0.9461,109350.0],["2003-06-26",0.9424,0.985,0.9332,0.985,74419.0],["2003-06-27",0.9942,1.0164,0.9388,0.9388,189084.0],["2003-06-30",0.9471,1.0164,0.9443,1.0164,671288.0],["2003-07-01",1.0164,1.0164,0.9933,0.9997,79734.0],["2003-07-02",1.0071,1.0302,1.0071,1.0164,138966.0],["2003-07-03",1.0117,1.0136,1.0007,1.0007,11391.0],["2003-07-07",1.0099,1.0164,0.997,1.0071,51638.0],["2003-07-08",1.0117,1.0487,1.009,1.045,85809.0],["2003-07-09",1.045,1.1041,1.0348,1.0903,189084.0],["2003-07-10",1.0912,1.118,1.0838,1.0894,145041.0],["2003-07-11",1.0903,1.1088,1.0903,1.1088,12909.0],["2003-07-14",1.1088,1.118,1.0626,1.081,56953.0],["2003-07-15",1.081,1.0857,1.0256,1.0321,162506.0],["2003-07-16",1.0339,1.0339,1.0117,1.0136,34931.0],["2003-07-17",1.0117,1.0117,0.9933,0.996,42525.0],["2003-07-18",0.9979,1.0164,0.9979,1.0071,30375.0],["2003-07-21",0.9979,1.0007,0.9554,0.9563,54675.0],["2003-07-22",0.9554,0.9554,0.9341,0.9434,51638.0],["2003-07-23",0.9526,0.9748,0.948,0.9655,218700.0],["2003-07-24",0.9628,0.9886,0.9434,0.9665,364500.0],["2003-07-25",0.9702,0.9988,0.9702,0.9979,329569.0],["2003-07-28",0.9979,1.0145,0.9979,1.0071,31134.0],["2003-07-29",1.0117,1.0117,0.9933,1.0053,18225.0],["2003-07-30",1.0117,1.0154,0.9933,1.0071,35691.0],["2003-07-31",1.0081,1.0312,1.0081,1.0219,165544.0],["2003-08-01",1.0164,1.0164,0.9803,0.9942,85050.0],["2003-08-04",0.9979,1.0034,0.9923,0.9942,50119.0],["2003-08-05",0.9886,0.9933,0.9794,0.9933,141244.0],["2003-08-06",0.9886,0.996,0.9794,0.996,126056.0],["2003-08-07",0.9909,1.0067,0.9909,1.0058,128334.0],["2003-08-08",0.9956,1.0039,0.9835,0.9984,47841.0],["2003-08-11",1.003,1.0169,1.003,1.0113,37209.0],["2003-08-12",1.0067,1.0252,1.0048,1.0141,123778.0],["2003-08-13",1.0141,1.028,1.0048,1.0048,75178.0],["2003-08-14",1.0095,1.0187,0.9937,1.0187,37969.0],["2003-08-15",1.0234,1.0335,1.0048,1.0048,91884.0],["2003-08-18",1.0048,1.0354,1.0048,1.0187,49359.0],["2003-08-19",1.0243,1.0678,1.0113,1.0678,185288.0],["2003-08-20",1.0604,1.0845,1.0604,1.065,78975.0],["2003-08-21",1.0743,1.1021,1.0743,1.0817,83531.0],["2003-08-22",1.0826,1.0882,1.0502,1.0734,105553.0],["2003-08-25",1.065,1.0743,1.0604,1.0743,46322.0],["2003-08-26",1.065,1.1021,1.0437,1.1021,81253.0],["2003-08-27",1.1067,1.1252,1.0928,1.1252,123778.0],["2003-08-28",1.1252,1.1438,1.1188,1.1345,69863.0],["2003-08-29",1.1391,1.1391,1.116,1.116,47081.0],["2003-09-02",1.1113,1.116,1.1021,1.1113,99478.0],["2003-09-03",1.116,1.1299,1.1123,1.1206,52397.0],["2003-09-04",1.1299,1.1299,1.0882,1.0882,58472.0],["2003-09-05",1.0836,1.1021,1.0697,1.0697,79734.0],["2003-09-08",1.0604,1.0974,1.0548,1.0974,50119.0],["2003-09-09",1.0928,1.0928,1.0567,1.0567,85050.0],["2003-09-10",1.0558,1.0558,1.0048,1.0048,113147.0],["2003-09-11",1.0002,1.0141,0.99,1.0048,193641.0],["2003-09-12",1.0095,1.0122,0.9956,1.0048,42525.0],["2003-09-15",1.0095,1.0141,0.9696,0.9706,274894.0],["2003-09-16",0.9761,0.9761,0.94,0.953,198956.0],["2003-09-17",0.9437,0.9446,0.9261,0.9382,84291.0],["2003-09-18",0.94,0.9409,0.927,0.9307,104794.0],["2003-09-19",0.9307,0.9446,0.927,0.9428,143522.0],["2003-09-22",0.9428,0.9511,0.9233,0.9252,194400.0],["2003-09-23",0.9169,0.9354,0.9159,0.9354,258947.0],["2003-09-24",0.9317,0.9446,0.9307,0.9354,200475.0],["2003-09-25",0.927,0.928,0.8844,0.8844,148078.0],["2003-09-26",0.8798,0.8798,0.8613,0.8678,389559.0],["2003-09-29",0.8706,0.8789,0.8659,0.877,617372.0],["2003-09-30",0.8817,0.9354,0.8817,0.9261,302991.0],["2003-10-01",0.9307,0.9835,0.9307,0.9789,168581.0],["2003-10-02",0.9798,0.9798,0.9502,0.9558,43284.0],["2003-10-03",0.9558,0.9835,0.9558,0.9817,65306.0],["2003-10-06",0.9771,0.9863,0.9733,0.9863,119981.0],["2003-10-07",0.9817,0.9817,0.9595,0.9669,51638.0],["2003-10-08",0.965,0.9659,0.9307,0.9382,65306.0],["2003-10-09",0.9419,0.9613,0.9215,0.9261,88847.0],["2003-10-10",0.9215,0.9391,0.9178,0.9326,127575.0],["2003-10-13",0.9419,0.9872,0.9419,0.978,112388.0],["2003-10-14",0.978,0.9882,0.978,0.9854,116944.0],["2003-10-15",0.9909,0.9909,0.9678,0.9724,108591.0],["2003-10-16",0.9696,0.9817,0.9696,0.9798,168581.0],["2003-10-17",0.9845,0.9891,0.9724,0.9724,265781.0],["2003-10-20",0.9771,0.9817,0.9613,0.9724,45563.0],["2003-10-21",0.9743,0.978,0.9724,0.9743,31894.0],["2003-10-22",0.9678,0.9845,0.9539,0.9706,186806.0],["2003-10-23",0.9678,0.9817,0.9678,0.9771,810253.0],["2003-10-24",0.9771,0.9817,0.9724,0.9771,309825.0],["2003-10-27",0.9817,0.9817,0.9687,0.9724,86569.0],["2003-10-28",0.9771,0.9798,0.9761,0.978,72900.0],["2003-10-29",0.9798,0.9984,0.9798,0.9984,104034.0],["2003-10-30",1.0048,1.0048,0.9585,0.9632,236166.0],["2003-10-31",0.9678,0.9724,0.9632,0.9659,119981.0],["2003-11-03",0.9696,0.9724,0.9595,0.9632,254391.0],["2003-11-04",0.9632,0.9817,0.9613,0.9613,51638.0],["2003-11-05",0.9539,0.9613,0.9539,0.9567,99478.0],["2003-11-06",0.9655,0.9683,0.9571,0.9627,28856.0],["2003-11-07",0.972,0.9739,0.959,0.9599,39488.0],["2003-11-10",0.9562,0.9562,0.9469,0.9479,78216.0],["2003-11-11",0.9469,0.9469,0.933,0.933,44803.0],["2003-11-12",0.9376,0.9423,0.9321,0.9376,67584.0],["2003-11-13",0.9376,0.946,0.9274,0.9339,172378.0],["2003-11-14",0.9423,0.9423,0.9339,0.9367,90366.0],["2003-11-17",0.933,0.9339,0.9237,0.9247,122259.0],["2003-11-18",0.933,0.9376,0.9237,0.9237,100997.0],["2003-11-19",0.933,0.933,0.9284,0.9302,72900.0],["2003-11-20",0.9237,0.933,0.9237,0.9265,87328.0],["2003-11-21",0.9358,0.9469,0.9274,0.9432,85809.0],["2003-11-24",0.9469,0.9739,0.9237,0.9293,363741.0],["2003-11-25",0.9284,0.9339,0.9274,0.9311,170859.0],["2003-11-26",0.933,0.9376,0.9311,0.9311,232369.0],["2003-11-28",0.9302,0.9395,0.9302,0.933,41006.0],["2003-12-01",0.9376,0.9423,0.9284,0.9284,162506.0],["2003-12-02",0.9284,0.9376,0.9284,0.9349,81253.0],["2003-12-03",0.933,0.9599,0.894,0.894,328050.0],["2003-12-04",0.9005,0.9469,0.8959,0.9469,662934.0],["2003-12-05",0.9423,0.9469,0.9228,0.9302,495113.0],["2003-12-08",0.9376,0.9488,0.9349,0.9414,258188.0],["2003-12-09",0.933,0.933,0.9237,0.9274,135928.0],["2003-12-10",0.9274,0.9367,0.9098,0.9098,861891.0],["2003-12-11",0.9172,0.9376,0.9163,0.9284,142763.0],["2003-12-12",0.933,0.9404,0.9219,0.9284,511819.0],["2003-12-15",0.9358,0.9423,0.8903,0.8903,535359.0],["2003-12-16",0.8959,0.9135,0.8912,0.9135,129853.0],["2003-12-17",0.9191,0.9423,0.9098,0.9423,170859.0],["2003-12-18",0.9423,0.9469,0.9247,0.9469,164025.0],["2003-12-19",0.9469,0.9506,0.9284,0.9488,157191.0],["2003-12-22",0.9479,0.9701,0.9479,0.9655,176934.0],["2003-12-23",0.9748,0.9794,0.9627,0.9636,151116.0],["2003-12-24",0.959,0.9655,0.9544,0.9636,27338.0],["2003-12-26",0.9729,0.9887,0.9729,0.9887,31134.0],["2003-12-29",1.0258,1.0296,1.0193,1.0296,217941.0],["2003-12-30",1.0249,1.0379,1.0212,1.037,241481.0],["2003-12-31",1.0305,1.0333,1.0147,1.0203,228572.0],["2004-01-02",1.0258,1.0351,1.0138,1.0203,81253.0],["2004-01-05",1.0212,1.0212,1.0017,1.0193,281728.0],["2004-01-06",1.024,1.024,1.0119,1.0156,139725.0],["2004-01-07",1.0119,1.024,1.0119,1.0203,44044.0],["2004-01-08",1.0258,1.0277,1.0166,1.0175,104794.0],["2004-01-09",1.0175,1.0435,1.0166,1.0249,269578.0],["2004-01-12",1.0258,1.0416,1.0212,1.0342,149597.0],["2004-01-13",1.0398,1.0481,1.037,1.0444,107072.0],["2004-01-14",1.0537,1.0732,1.0416,1.0453,278691.0],["2004-01-15",1.0491,1.05,1.0258,1.0416,138966.0],["2004-01-16",1.0472,1.0518,1.0407,1.0491,170100.0],["2004-01-20",1.0398,1.0537,1.037,1.0509,167822.0],["2004-01-21",1.0491,1.062,1.0416,1.05,229331.0],["2004-01-22",1.0472,1.0556,1.0463,1.0463,480684.0],["2004-01-23",1.0537,1.0574,1.0463,1.0528,126056.0],["2004-01-26",1.0583,1.0713,1.0509,1.063,423731.0],["2004-01-27",1.0676,1.0685,1.063,1.0667,142003.0],["2004-01-28",1.063,1.0815,1.0602,1.075,134409.0],["2004-01-29",1.0843,1.0936,1.0602,1.0713,96441.0],["2004-01-30",1.0676,1.0815,1.0583,1.0593,111628.0],["2004-02-02",1.0537,1.0676,1.0453,1.0491,79734.0],["2004-02-03",1.0491,1.0676,1.0453,1.05,93403.0],["2004-02-04",1.0444,1.0444,1.0119,1.0119,178453.0],["2004-02-05",1.0212,1.0351,1.0036,1.0073,653822.0],["2004-02-06",1.0147,1.0333,1.0129,1.0333,86569.0],["2004-02-09",1.038,1.0427,1.0101,1.0129,115425.0],["2004-02-10",1.0194,1.0641,1.0194,1.0529,397153.0],["2004-02-11",1.0613,1.0696,1.0324,1.0352,177694.0],["2004-02-12",1.0445,1.0473,1.0166,1.0445,278691.0],["2004-02-13",1.0687,1.0687,1.0352,1.0427,195919.0],["2004-02-17",1.0473,1.0892,1.0473,1.0845,208069.0],["2004-02-18",1.0845,1.0985,1.024,1.025,294638.0],["2004-02-19",1.0343,1.0427,1.0166,1.0175,137447.0],["2004-02-20",1.0268,1.0268,1.0166,1.0184,61509.0],["2004-02-23",1.024,1.0296,1.0184,1.0287,187566.0],["2004-02-24",1.025,1.0315,1.0222,1.0287,254391.0],["2004-02-25",1.0333,1.0482,1.0278,1.0464,88088.0],["2004-02-26",1.0473,1.0501,1.0324,1.0361,147319.0],["2004-02-27",1.0371,1.051,1.0343,1.0464,164025.0],["2004-03-01",1.0557,1.0752,1.0548,1.0715,177694.0],["2004-03-02",1.0743,1.0939,1.0734,1.0836,913528.0],["2004-03-03",1.0892,1.0939,1.0715,1.0911,198197.0],["2004-03-04",1.0939,1.1311,1.092,1.1311,100997.0],["2004-03-05",1.1264,1.1264,1.1171,1.1208,142763.0],["2004-03-08",1.1357,1.1441,1.1134,1.1208,602184.0],["2004-03-09",1.1171,1.132,1.1125,1.1311,148078.0],["2004-03-10",1.1302,1.1302,1.1078,1.1106,143522.0],["2004-03-11",1.1013,1.1171,1.0669,1.0696,190603.0],["2004-03-12",1.0706,1.0929,1.0482,1.0892,100997.0],["2004-03-15",1.0939,1.0957,1.0696,1.0734,77456.0],["2004-03-16",1.078,1.0883,1.0659,1.0836,119222.0],["2004-03-17",1.0892,1.0939,1.0892,1.0929,69103.0],["2004-03-18",1.1022,1.1171,1.0911,1.1078,68344.0],["2004-03-19",1.1153,1.1162,1.0752,1.0752,368297.0],["2004-03-22",1.0706,1.0799,1.0566,1.0641,393356.0],["2004-03-23",1.0706,1.0752,1.065,1.0706,134409.0],["2004-03-24",1.0752,1.0762,1.0008,1.0008,282488.0],["2004-03-25",1.0054,1.0268,1.0054,1.0212,197438.0],["2004-03-26",1.0184,1.0259,1.0175,1.0231,63788.0],["2004-03-29",1.0287,1.0371,1.0287,1.0296,157950.0],["2004-03-30",1.0296,1.0464,0.9849,1.0352,960609.0],["2004-03-31",1.038,1.0427,1.0324,1.0371,63788.0],["2004-04-01",1.0427,1.0473,1.0017,1.0278,81253.0],["2004-04-02",1.0371,1.0557,1.0371,1.051,116184.0],["2004-04-05",1.052,1.0548,1.0445,1.0445,56953.0],["2004-04-06",1.0473,1.052,1.0417,1.0436,80494.0],["2004-04-07",1.0445,1.1171,1.0427,1.0873,2603138.0],["2004-04-08",1.106,1.1367,1.106,1.1283,314381.0],["2004-04-12",1.1283,1.1385,1.1283,1.1357,174656.0],["2004-04-13",1.1404,1.1404,1.1171,1.133,391838.0],["2004-04-14",1.133,1.1357,1.065,1.0818,243000.0],["2004-04-15",1.0864,1.1218,1.0864,1.106,555863.0],["2004-04-16",1.1041,1.1367,1.1041,1.1246,243759.0],["2004-04-19",1.1339,1.1581,1.1311,1.1516,531563.0],["2004-04-20",1.1609,1.2242,1.1609,1.1702,537638.0],["2004-04-21",1.1795,1.2102,1.1693,1.1935,409303.0],["2004-04-22",1.2009,1.2372,1.2009,1.2372,168581.0],["2004-04-23",1.2661,1.2661,1.1469,1.1869,347034.0],["2004-04-26",1.1916,1.2614,1.1916,1.2614,486759.0],["2004-04-27",1.2661,1.3117,1.2633,1.2856,354628.0],["2004-04-28",1.3173,1.3219,1.2996,1.3042,609019.0],["2004-04-29",1.3136,1.3284,1.2503,1.2503,485241.0],["2004-04-30",1.2409,1.2465,1.1963,1.199,486759.0],["2004-05-03",1.2084,1.2363,1.1842,1.2288,437400.0],["2004-05-04",1.2381,1.2475,1.2279,1.2335,123019.0],["2004-05-05",1.2475,1.2475,1.2242,1.2242,132131.0],["2004-05-06",1.2149,1.2177,1.1962,1.2093,358425.0],["2004-05-07",1.2149,1.2186,1.1449,1.1523,189844.0],["2004-05-10",1.1477,1.1505,1.129,1.1477,421453.0],["2004-05-11",1.1663,1.1803,1.1645,1.1794,453347.0],["2004-05-12",1.1738,1.2316,1.1663,1.2233,277172.0],["2004-05-13",1.227,1.2344,1.2093,1.2233,218700.0],["2004-05-14",1.2177,1.2559,1.213,1.2382,119222.0],["2004-05-17",1.2382,1.2587,1.2363,1.2512,159469.0],["2004-05-18",1.2606,1.2783,1.241,1.241,224775.0],["2004-05-19",1.2503,1.254,1.2177,1.2186,277172.0],["2004-05-20",1.2223,1.2326,1.2177,1.2316,179213.0],["2004-05-21",1.2363,1.2643,1.2326,1.2643,100997.0],["2004-05-24",1.2736,1.2839,1.2727,1.2792,135928.0],["2004-05-25",1.2708,1.2886,1.2615,1.2867,154913.0],["2004-05-26",1.2811,1.2923,1.255,1.2876,139725.0],["2004-05-27",1.2951,1.3128,1.2792,1.2839,155672.0],["2004-05-28",1.283,1.2848,1.2578,1.2783,62269.0],["2004-06-01",1.2876,1.3091,1.2867,1.296,161747.0],["2004-06-02",1.2988,1.3063,1.2923,1.3063,112388.0],["2004-06-03",1.2895,1.2895,1.2736,1.2736,56953.0],["2004-06-04",1.269,1.269,1.2466,1.2466,82772.0],["2004-06-07",1.2503,1.2876,1.2503,1.2727,230091.0],["2004-06-08",1.2755,1.2764,1.2596,1.2615,56194.0],["2004-06-09",1.2662,1.2662,1.2363,1.2447,147319.0],["2004-06-10",1.2484,1.2606,1.2466,1.2559,231609.0],["2004-06-14",1.2652,1.269,1.2307,1.2307,227813.0],["2004-06-15",1.2307,1.2643,1.2307,1.2587,468534.0],["2004-06-16",1.269,1.283,1.2643,1.2783,233128.0],["2004-06-17",1.2792,1.3464,1.2783,1.3306,334125.0],["2004-06-18",1.3306,1.3959,1.3296,1.3781,937828.0],["2004-06-21",1.3996,1.4043,1.3716,1.3903,479925.0],["2004-06-22",1.3856,1.4183,1.3781,1.394,801141.0],["2004-06-23",1.3987,1.4435,1.3921,1.4351,264263.0],["2004-06-24",1.4444,1.463,1.4183,1.4183,189844.0],["2004-06-25",1.4015,1.4649,1.4005,1.4416,1252969.0],["2004-06-28",1.4416,1.4509,1.3949,1.3987,371334.0],["2004-06-29",1.394,1.4444,1.394,1.4444,387281.0],["2004-06-30",1.4509,1.491,1.4435,1.4733,383484.0],["2004-07-01",1.4826,1.4826,1.45,1.4537,801900.0],["2004-07-02",1.4631,1.4631,1.4416,1.45,265022.0],["2004-07-06",1.4463,1.4649,1.4453,1.4537,343238.0],["2004-07-07",1.4603,1.4696,1.4603,1.4668,225534.0],["2004-07-08",1.4556,1.4649,1.4453,1.4453,230850.0],["2004-07-09",1.4453,1.4696,1.4425,1.4481,287044.0],["2004-07-12",1.4481,1.4519,1.4229,1.4369,204272.0],["2004-07-13",1.4397,1.4397,1.408,1.4239,175416.0],["2004-07-14",1.4145,1.4407,1.4136,1.4257,151875.0],["2004-07-15",1.4173,1.4323,1.4173,1.4248,106313.0],["2004-07-16",1.4183,1.4183,1.3679,1.3679,198197.0],["2004-07-19",1.3585,1.3725,1.3343,1.3632,195919.0],["2004-07-20",1.3501,1.3557,1.339,1.3436,151116.0],["2004-07-21",1.3511,1.3548,1.325,1.3296,231609.0],["2004-07-22",1.325,1.3259,1.2746,1.296,385763.0],["2004-07-23",1.3035,1.311,1.283,1.2914,143522.0],["2004-07-26",1.3054,1.3138,1.283,1.2988,286284.0],["2004-07-27",1.2988,1.3595,1.2988,1.3557,140484.0],["2004-07-28",1.3856,1.4099,1.3856,1.3987,2160422.0],["2004-07-29",1.4043,1.4603,1.4043,1.4332,382725.0],["2004-07-30",1.4379,1.4649,1.4379,1.4397,200475.0],["2004-08-02",1.4491,1.4742,1.4491,1.4649,773803.0],["2004-08-03",1.4836,1.4882,1.4696,1.4836,555863.0],["2004-08-04",1.4882,1.4882,1.4537,1.4603,226294.0],["2004-08-05",1.4696,1.4836,1.4155,1.4248,290841.0],["2004-08-06",1.4154,1.4276,1.35,1.35,392597.0],["2004-08-09",1.3565,1.3743,1.3266,1.3416,417656.0],["2004-08-10",1.3509,1.3837,1.322,1.3743,346275.0],["2004-08-11",1.3743,1.3743,1.3369,1.3463,541434.0],["2004-08-12",1.3416,1.364,1.3322,1.336,371334.0],["2004-08-13",1.322,1.3762,1.322,1.3715,599906.0],["2004-08-16",1.3809,1.4491,1.3809,1.4491,500428.0],["2004-08-17",1.4491,1.4678,1.4285,1.4454,937069.0],["2004-08-18",1.4491,1.4669,1.4491,1.451,277172.0],["2004-08-19",1.451,1.4594,1.4463,1.4519,284766.0],["2004-08-20",1.4491,1.4725,1.4491,1.4687,184528.0],["2004-08-23",1.4958,1.5071,1.4519,1.4519,663694.0],["2004-08-24",1.4519,1.48,1.4295,1.4304,360703.0],["2004-08-25",1.4407,1.4631,1.4024,1.408,296916.0],["2004-08-26",1.408,1.408,1.3771,1.3874,392597.0],["2004-08-27",1.3921,1.4089,1.3865,1.4033,436641.0],["2004-08-30",1.4033,1.4136,1.3893,1.3949,397153.0],["2004-08-31",1.3949,1.4267,1.393,1.4164,214903.0],["2004-09-01",1.4211,1.494,1.4024,1.494,312863.0],["2004-09-02",1.494,1.5248,1.4837,1.4987,287803.0],["2004-09-03",1.5052,1.5389,1.5024,1.5145,187566.0],["2004-09-07",1.5155,1.5342,1.493,1.5099,758616.0],["2004-09-08",1.5239,1.5239,1.4706,1.4987,244519.0],["2004-09-09",1.4893,1.58,1.4893,1.5697,351591.0],["2004-09-10",1.566,1.6015,1.5613,1.5996,423731.0],["2004-09-13",1.5996,1.6211,1.5847,1.5893,294638.0],["2004-09-14",1.58,1.5875,1.5519,1.5613,198197.0],["2004-09-15",1.5566,1.5613,1.5379,1.5435,297675.0],["2004-09-16",1.5435,1.5519,1.5342,1.5445,236166.0],["2004-09-17",1.5351,1.5613,1.4958,1.5435,393356.0],["2004-09-20",1.5519,1.5884,1.5519,1.5753,733556.0],["2004-09-21",1.594,1.5987,1.5781,1.5893,1120838.0],["2004-09-22",1.5893,1.5978,1.565,1.5903,385763.0],["2004-09-23",1.5987,1.6062,1.5697,1.6062,262744.0],["2004-09-24",1.6062,1.6295,1.594,1.6155,126816.0],["2004-09-27",1.6155,1.6613,1.6034,1.6361,536878.0],["2004-09-28",1.637,1.6782,1.637,1.6707,263503.0],["2004-09-29",1.6688,1.6735,1.6267,1.6576,341719.0],["2004-09-30",1.6576,1.6716,1.6351,1.6716,375131.0],["2004-10-01",1.6828,1.7529,1.6753,1.752,863409.0],["2004-10-04",1.7623,1.8137,1.7417,1.8053,535359.0],["2004-10-05",1.8231,1.8259,1.7754,1.7773,950738.0],["2004-10-06",1.7773,1.8165,1.7726,1.8165,697106.0],["2004-10-07",1.8231,1.8287,1.7978,1.8006,612816.0],["2004-10-08",1.8072,1.8109,1.781,1.7857,733556.0],["2004-10-11",1.7829,1.7885,1.7436,1.7529,315900.0],["2004-10-12",1.7436,1.7548,1.6997,1.7221,537638.0],["2004-10-13",1.7314,1.7314,1.6174,1.6548,513338.0],["2004-10-14",1.6454,1.7015,1.637,1.695,476128.0],["2004-10-15",1.6997,1.7127,1.6735,1.7034,219459.0],["2004-10-18",1.7034,1.7127,1.6782,1.6959,336403.0],["2004-10-19",1.7099,1.7221,1.6548,1.6641,140484.0],["2004-10-20",1.6408,1.724,1.6408,1.724,240722.0],["2004-10-21",1.7305,1.7735,1.7174,1.7707,317419.0],["2004-10-22",1.766,1.7688,1.7296,1.7305,287803.0],["2004-10-25",1.7342,1.7445,1.7174,1.7202,215663.0],["2004-10-26",1.7249,1.7838,1.7202,1.7763,249075.0],["2004-10-27",1.8464,1.9446,1.8464,1.9306,1427625.0],["2004-10-28",1.9624,1.9726,1.9259,1.9324,944663.0],["2004-10-29",1.9306,1.9511,1.9147,1.9399,487519.0],["2004-11-01",1.9633,2.0054,1.9296,1.9306,508781.0],["2004-11-02",1.9296,1.9371,1.8605,1.8773,701663.0],["2004-11-03",1.9007,1.9259,1.8941,1.9147,482963.0],["2004-11-04",1.924,1.9857,1.9166,1.9773,473850.0],["2004-11-05",1.9726,1.9726,1.9465,1.9465,337163.0],["2004-11-08",1.9652,1.9877,1.9427,1.9661,560419.0],["2004-11-09",1.9849,2.0055,1.9792,1.9895,395634.0],["2004-11-10",2.0129,2.0364,2.0083,2.0158,524728.0],["2004-11-11",2.0204,2.0364,2.0158,2.0223,355388.0],["2004-11-12",2.0289,2.0551,2.0186,2.042,506503.0],["2004-11-15",2.041,2.0448,2.0055,2.0223,685716.0],["2004-11-16",2.0317,2.041,1.9961,1.998,202753.0],["2004-11-17",1.9849,2.0289,1.9746,2.0176,586238.0],["2004-11-18",2.0223,2.0242,1.9998,2.0129,206550.0],["2004-11-19",2.0176,2.0729,2.0101,2.0504,766969.0],["2004-11-22",2.0663,2.1571,2.0598,2.1487,791269.0],["2004-11-23",2.1496,2.2227,2.1487,2.2002,838350.0],["2004-11-24",2.2236,2.2957,2.2077,2.2835,892266.0],["2004-11-26",2.3069,2.5588,2.2957,2.5344,1672144.0],["2004-11-29",2.4539,2.6543,2.4539,2.5841,4714959.0],["2004-11-30",2.5934,2.5934,2.5354,2.5513,1316756.0],["2004-12-01",2.556,2.5607,2.423,2.4286,1504322.0],["2004-12-02",2.4052,2.4062,2.1066,2.1262,2854491.0],["2004-12-03",2.1075,2.2386,2.1066,2.2039,1836928.0],["2004-12-06",2.2077,2.2854,2.2077,2.2517,1476984.0],["2004-12-07",2.2751,2.3013,2.1768,2.1796,663694.0],["2004-12-08",2.1562,2.1609,2.0691,2.159,1467113.0],["2004-12-09",2.1721,2.1908,2.1206,2.1908,774563.0],["2004-12-10",2.1918,2.1955,2.1159,2.1684,734316.0],["2004-12-13",2.1768,2.2779,2.1768,2.2601,1031991.0],["2004-12-14",2.2798,2.2845,2.2096,2.2526,877838.0],["2004-12-15",2.2667,2.3406,2.2517,2.3406,889228.0],["2004-12-16",2.3734,2.3968,2.3509,2.3949,955294.0],["2004-12-17",2.3968,2.4436,2.3968,2.4343,855816.0],["2004-12-20",2.4427,2.4436,2.3931,2.4296,642431.0],["2004-12-21",2.4296,2.4436,2.3594,2.4343,603703.0],["2004-12-22",2.4343,2.4455,2.408,2.4118,552066.0],["2004-12-23",2.4109,2.4427,2.4109,2.4343,304509.0],["2004-12-27",2.4436,2.4558,2.3771,2.3856,473850.0],["2004-12-28",2.3949,2.3977,2.3266,2.3444,521691.0],["2004-12-29",2.335,2.379,2.3322,2.3762,438919.0],["2004-12-30",2.3893,2.3893,2.3313,2.3341,155672.0],["2004-12-31",2.3313,2.3678,2.3172,2.3519,244519.0],["2005-01-03",2.4062,2.4062,2.1908,2.2245,1163363.0],["2005-01-04",2.2096,2.2704,2.1787,2.188,767728.0],["2005-01-05",2.1777,2.1852,2.0897,2.13,628003.0],["2005-01-06",2.1225,2.2133,2.1075,2.2021,486759.0],["2005-01-07",2.2086,2.2096,2.0925,2.115,711534.0],["2005-01-10",2.1159,2.2189,2.1113,2.1684,497391.0],["2005-01-11",2.1824,2.189,2.1169,2.1375,247556.0],["2005-01-12",2.1094,2.1627,2.1,2.1506,466256.0],["2005-01-13",2.1627,2.2002,2.1534,2.1721,321216.0],["2005-01-14",2.1862,2.2358,2.1815,2.232,217941.0],["2005-01-18",2.2414,2.2938,2.2021,2.2114,435881.0],["2005-01-19",2.2208,2.2676,2.2142,2.2189,329569.0],["2005-01-20",2.2376,2.2376,2.1412,2.1871,400950.0],["2005-01-21",2.1965,2.2405,2.1955,2.2152,249075.0],["2005-01-24",2.2152,2.2508,2.2152,2.2414,449550.0],["2005-01-25",2.2582,2.2854,2.2376,2.2845,620409.0],["2005-01-26",2.3762,2.3762,2.306,2.3088,889228.0],["2005-01-27",2.3088,2.3874,2.306,2.3444,734316.0],["2005-01-28",2.3631,2.3687,2.3163,2.3416,638634.0],["2005-01-31",2.3453,2.4277,2.3257,2.4146,907453.0],["2005-02-01",2.4446,2.5719,2.4174,2.5513,1092741.0],["2005-02-02",2.5522,2.5897,2.5298,2.5653,639394.0],["2005-02-03",2.5794,2.6037,2.5372,2.5859,357666.0],["2005-02-04",2.585,2.585,2.512,2.5616,545231.0],["2005-02-07",2.5803,2.5897,2.5223,2.5504,418416.0],["2005-02-08",2.5335,2.5682,2.51,2.5344,332606.0],["2005-02-09",2.5288,2.7099,2.5288,2.6714,1031231.0],["2005-02-10",2.7258,2.8206,2.6977,2.768,1387378.0],["2005-02-11",2.769,2.7849,2.7014,2.7699,952256.0],["2005-02-14",2.7934,2.8056,2.7108,2.7502,621169.0],["2005-02-15",2.7605,2.768,2.6508,2.7042,848981.0],["2005-02-16",2.6836,2.6836,2.4537,2.4603,2747419.0],["2005-02-17",2.4603,2.5053,2.4021,2.4518,1338019.0],["2005-02-18",2.4509,2.4753,2.4124,2.4556,515616.0],["2005-02-22",2.3927,2.4387,2.3139,2.3833,1398009.0],["2005-02-23",2.374,2.4002,2.3505,2.3571,804178.0],["2005-02-24",2.3458,2.4443,2.3289,2.4396,678122.0],["2005-02-25",2.4537,2.4612,2.3833,2.449,507263.0],["2005-02-28",2.4687,2.5335,2.4396,2.449,819366.0],["2005-03-01",2.4396,2.4612,2.3383,2.3505,1047178.0],["2005-03-02",2.3458,2.3796,2.2707,2.3036,1126153.0],["2005-03-03",2.3167,2.4293,2.3167,2.4105,655341.0],["2005-03-04",2.434,2.4865,2.4274,2.4659,545991.0],["2005-03-07",2.4115,2.4331,2.3786,2.4021,330328.0],["2005-03-08",2.4209,2.4668,2.4021,2.4256,684197.0],["2005-03-09",2.4396,2.4396,2.3458,2.3467,413859.0],["2005-03-10",2.3467,2.3477,2.1882,2.2623,1208925.0],["2005-03-11",2.2379,2.2872,2.2168,2.2365,570038.0],["2005-03-14",2.2027,2.2126,2.1014,2.2083,987188.0],["2005-03-15",2.1731,2.1999,2.1,2.1225,548775.0],["2005-03-16",2.1014,2.1746,2.0901,2.1281,477900.0],["2005-03-17",2.1112,2.1802,2.1042,2.176,249075.0],["2005-03-18",2.176,2.176,2.1126,2.1239,456638.0],["2005-03-21",2.107,2.1253,2.0493,2.0831,586238.0],["2005-03-22",2.069,2.114,2.0127,2.0831,722419.0],["2005-03-23",2.0408,2.062,1.9705,2.0141,807469.0],["2005-03-24",1.986,2.0634,1.9719,2.0268,458156.0],["2005-03-28",2.0127,2.0549,2.0071,2.0197,620663.0],["2005-03-29",2.0141,2.0732,1.9845,1.9986,516375.0],["2005-03-30",2.0085,2.0423,1.9719,2.0254,375638.0],["2005-03-31",2.0296,2.1534,2.0225,2.138,592819.0],["2005-04-01",2.152,2.1914,2.1098,2.152,396900.0],["2005-04-04",2.152,2.2506,2.1436,2.1591,672300.0],["2005-04-05",2.1731,2.1858,2.1478,2.1647,378169.0],["2005-04-06",2.1703,2.2689,2.1703,2.252,667238.0],["2005-04-07",2.2646,2.2857,2.1957,2.221,672300.0],["2005-04-08",2.2027,2.252,2.1534,2.1816,481950.0],["2005-04-11",2.1816,2.2449,2.1731,2.2252,773044.0],["2005-04-12",2.2266,2.2379,2.1591,2.1999,1122863.0],["2005-04-13",2.19,2.2337,2.1394,2.1506,744694.0],["2005-04-14",2.1464,2.2055,2.1394,2.1422,467269.0],["2005-04-15",2.1478,2.1999,2.1394,2.1394,659644.0],["2005-04-18",2.1394,2.1914,2.1394,2.1774,521944.0],["2005-04-19",2.2027,2.2379,2.1788,2.2097,395888.0],["2005-04-20",2.1957,2.1957,2.1394,2.1408,1307138.0],["2005-04-21",2.1605,2.1746,2.1408,2.1534,844425.0],["2005-04-22",2.1675,2.214,2.1619,2.1816,1242338.0],["2005-04-25",2.1886,2.2379,2.183,2.2069,403481.0],["2005-04-26",2.2238,2.2393,2.1464,2.1464,467269.0],["2005-04-27",2.1436,2.1689,2.1169,2.1197,459169.0],["2005-04-28",2.1197,2.1309,2.0774,2.1183,784181.0],["2005-04-29",2.1042,2.1408,2.0465,2.0465,537131.0],["2005-05-02",2.0507,2.1084,2.0352,2.1056,464231.0],["2005-05-03",2.1112,2.1169,2.069,2.0859,664706.0],["2005-05-04",2.076,2.1239,2.0676,2.0774,515869.0],["2005-05-05",2.0746,2.1323,2.0746,2.1239,206550.0],["2005-05-06",2.138,2.138,2.1154,2.1211,295650.0],["2005-05-09",2.114,2.1648,2.1055,2.1324,177188.0],["2005-05-10",2.1324,2.1521,2.0801,2.0801,405000.0],["2005-05-11",2.083,2.1055,2.0816,2.0886,300206.0],["2005-05-12",2.0745,2.0745,1.8995,1.9037,727988.0],["2005-05-13",1.9051,1.963,1.8558,1.8769,403481.0],["2005-05-16",1.8713,1.9164,1.8586,1.8896,434363.0],["2005-05-17",1.8614,1.9729,1.8614,1.9475,442463.0],["2005-05-18",1.9743,1.9785,1.9178,1.9672,402975.0],["2005-05-19",1.9814,2.0166,1.9757,2.0096,386775.0],["2005-05-20",2.0138,2.0209,1.9757,1.9983,282994.0],["2005-05-23",1.9955,2.011,1.963,1.9912,444994.0],["2005-05-24",1.9757,2.018,1.9672,1.9912,321469.0],["2005-05-25",2.0053,2.0322,1.9757,2.0068,385256.0],["2005-05-26",1.9898,2.0717,1.9842,2.059,279450.0],["2005-05-27",2.0491,2.1084,2.0463,2.0971,157950.0],["2005-05-31",2.083,2.1126,2.0703,2.0844,243506.0],["2005-06-01",2.0703,2.1338,2.0632,2.1112,210094.0],["2005-06-02",2.0985,2.0999,2.0547,2.059,237431.0],["2005-06-03",2.0547,2.1479,2.0251,2.1154,188325.0],["2005-06-06",2.138,2.1521,2.1084,2.1451,219206.0],["2005-06-07",2.1451,2.2241,2.1451,2.1761,480431.0],["2005-06-08",2.1761,2.2156,2.1761,2.1987,312863.0],["2005-06-09",2.1874,2.2692,2.186,2.2692,196931.0],["2005-06-10",2.2763,2.3356,2.2735,2.2946,207056.0],["2005-06-13",2.2438,2.2805,2.2297,2.2805,178200.0],["2005-06-14",2.2819,2.2989,2.2678,2.2961,114919.0],["2005-06-15",2.3003,2.3327,2.289,2.3285,261225.0],["2005-06-16",2.3144,2.3991,2.3144,2.3991,155419.0],["2005-06-17",2.4217,2.4626,2.409,2.4202,437906.0],["2005-06-20",2.4344,2.4696,2.4344,2.4442,124538.0],["2005-06-21",2.4442,2.4612,2.392,2.4217,247556.0],["2005-06-22",2.4245,2.4245,2.3638,2.4075,192881.0],["2005-06-23",2.385,2.4217,2.3638,2.3737,154913.0],["2005-06-24",2.3709,2.3821,2.2876,2.3215,351844.0],["2005-06-27",2.3243,2.392,2.313,2.3567,287044.0],["2005-06-28",2.3779,2.4118,2.3483,2.4075,229331.0],["2005-06-29",2.3991,2.4372,2.392,2.4344,146306.0],["2005-06-30",2.4344,2.4569,2.3864,2.3878,597881.0],["2005-07-01",2.385,2.3977,2.3497,2.3934,279956.0],["2005-07-05",2.3991,2.5289,2.3991,2.5289,145800.0],["2005-07-06",2.5402,2.567,2.4739,2.5077,191363.0],["2005-07-07",2.471,2.4725,2.4019,2.4344,286538.0],["2005-07-08",2.4301,2.519,2.4301,2.4979,254644.0],["2005-07-11",2.4767,2.6037,2.4767,2.6023,266794.0],["2005-07-12",2.6164,2.6813,2.5839,2.6545,883913.0],["2005-07-13",2.6545,2.6545,2.5839,2.6418,342731.0],["2005-07-14",2.6531,2.6799,2.5473,2.5882,528019.0],["2005-07-15",2.5825,2.5825,2.5204,2.5416,581175.0],["2005-07-18",2.5402,2.5402,2.464,2.4837,201488.0],["2005-07-19",2.5035,2.5416,2.4979,2.5289,1321819.0],["2005-07-20",2.5346,2.5402,2.4809,2.5388,456638.0],["2005-07-21",2.5388,2.5388,2.4837,2.5219,352856.0],["2005-07-22",2.5444,2.7222,2.5444,2.7166,1074263.0],["2005-07-25",2.7335,2.7575,2.7025,2.7124,546750.0],["2005-07-26",2.7237,2.7237,2.6743,2.7095,480431.0],["2005-07-27",2.7872,2.7872,2.6813,2.7448,954788.0],["2005-07-28",2.7618,2.8027,2.7519,2.7688,912263.0],["2005-07-29",2.7801,2.8055,2.7251,2.7505,510806.0],["2005-08-01",2.7589,2.8154,2.7589,2.7787,350831.0],["2005-08-02",2.7589,2.9368,2.7589,2.9353,1605319.0],["2005-08-03",2.9607,3.0482,2.9537,2.9706,1488375.0],["2005-08-04",2.9847,3.0059,2.9368,2.9565,461194.0],["2005-08-05",2.9565,2.9565,2.8732,2.9452,612563.0],["2005-08-08",2.9932,3.0144,2.9325,2.9495,262238.0],["2005-08-09",2.9636,2.9819,2.9029,2.9353,273881.0],["2005-08-10",2.9565,3.0386,2.9565,2.9976,443475.0],["2005-08-11",3.0117,3.0272,2.9565,2.9891,258188.0],["2005-08-12",2.999,3.0258,2.8448,2.8844,358425.0],["2005-08-15",2.8703,2.8703,2.7713,2.8547,311850.0],["2005-08-16",2.842,2.842,2.7416,2.7416,249075.0],["2005-08-17",2.7331,2.7572,2.6158,2.6964,659644.0],["2005-08-18",2.6653,2.695,2.5974,2.6667,773550.0],["2005-08-19",2.6865,2.8053,2.6865,2.784,508781.0],["2005-08-22",2.7996,2.8194,2.7473,2.7742,454613.0],["2005-08-23",2.7883,2.8137,2.7515,2.8038,315394.0],["2005-08-24",2.8152,2.9382,2.8038,2.9042,694575.0],["2005-08-25",2.9198,2.9283,2.8533,2.9071,716344.0],["2005-08-26",2.9269,2.9509,2.8095,2.8279,592819.0],["2005-08-29",2.8321,2.8703,2.8236,2.8434,409556.0],["2005-08-30",2.8618,3.04,2.8618,3.0216,944663.0],["2005-08-31",3.047,3.4274,3.047,3.2803,2832975.0],["2005-09-01",3.3935,3.4557,3.3228,3.3935,1129444.0],["2005-09-02",3.3935,3.3977,3.1347,3.1644,725963.0],["2005-09-06",3.1997,3.3058,3.1163,3.2973,561938.0],["2005-09-07",3.3327,3.3539,3.2351,3.2521,568519.0],["2005-09-08",3.2662,3.2803,3.1828,3.1828,431325.0],["2005-09-09",3.2181,3.2832,3.1941,3.2775,290588.0],["2005-09-12",3.2846,3.2846,3.1602,3.2506,558394.0],["2005-09-13",3.2521,3.2832,3.2125,3.2125,441956.0],["2005-09-14",3.2478,3.2648,3.187,3.1955,450056.0],["2005-09-15",3.2167,3.2973,3.2096,3.2492,415631.0],["2005-09-16",3.2393,3.4076,3.2379,3.3553,1390669.0],["2005-09-19",3.4203,3.5688,3.4203,3.5631,928463.0],["2005-09-20",3.5858,3.7045,3.4995,3.5419,1059581.0],["2005-09-21",3.6833,3.7116,3.6197,3.6678,926438.0],["2005-09-22",3.6762,3.7328,3.5773,3.6607,837338.0],["2005-09-23",3.6466,3.6466,3.5108,3.5532,657113.0],["2005-09-26",3.5702,3.7187,3.549,3.6946,412088.0],["2005-09-27",3.7003,3.7003,3.648,3.6692,443981.0],["2005-09-28",3.6833,3.7003,3.6126,3.6607,368550.0],["2005-09-29",3.6466,3.6762,3.6381,3.6494,605475.0],["2005-09-30",3.6437,3.6621,3.6338,3.6423,413606.0],["2005-10-03",3.6876,3.7031,3.549,3.6112,949219.0],["2005-10-04",3.5942,3.6126,3.4642,3.5773,923400.0],["2005-10-05",3.5773,3.5773,3.204,3.2535,1693406.0],["2005-10-06",3.2393,3.2761,3.0824,3.2521,1236769.0],["2005-10-07",3.2521,3.4231,3.2521,3.3935,834300.0],["2005-10-10",3.4147,3.4345,3.2704,3.3044,645975.0],["2005-10-11",3.2733,3.4359,3.2733,3.4034,761906.0],["2005-10-12",3.4076,3.4104,3.3086,3.351,924919.0],["2005-10-13",3.3298,3.3312,3.1814,3.2309,1077806.0],["2005-10-14",3.2478,3.2591,3.1418,3.2521,1220569.0],["2005-10-17",3.2521,3.3213,3.2238,3.2973,677363.0],["2005-10-18",3.3044,3.3496,3.1177,3.1177,590794.0],["2005-10-19",3.0965,3.1319,3.0117,3.1248,1414463.0],["2005-10-20",3.1107,3.1616,2.9763,3.0018,452588.0],["2005-10-21",3.0018,3.1517,3.0004,3.1276,577631.0],["2005-10-24",3.1135,3.2379,3.1121,3.2153,344756.0],["2005-10-25",3.2309,3.3228,3.204,3.3228,478406.0],["2005-10-26",3.5348,3.6621,3.5207,3.6211,2258381.0],["2005-10-27",3.672,3.8926,3.6409,3.8247,2787919.0],["2005-10-28",3.8247,3.9011,3.7003,3.8813,1160831.0],["2005-10-31",3.9873,4.0425,3.7851,3.8827,1624556.0],["2005-11-01",3.8685,3.9435,3.8176,3.8742,1291950.0],["2005-11-02",3.9053,3.9449,3.8176,3.9421,1450406.0],["2005-11-03",3.9576,4.1358,3.9477,4.0594,1118306.0],["2005-11-04",4.1018,4.1075,3.9293,3.952,872269.0],["2005-11-07",3.9308,3.959,3.7964,3.9279,722419.0],["2005-11-08",3.8939,4.1021,3.8727,4.0355,1076794.0],["2005-11-09",4.0639,4.2267,3.9902,4.1332,1077806.0],["2005-11-10",4.1601,4.1601,3.918,3.9931,926944.0],["2005-11-11",3.9718,4.0695,3.9591,4.0497,718875.0],["2005-11-14",4.0639,4.1616,4.0639,4.1446,794306.0],["2005-11-15",4.1276,4.2947,4.1063,4.2125,786206.0],["2005-11-16",4.2196,4.4872,4.2196,4.4844,1238288.0],["2005-11-17",4.4986,4.5864,4.3598,4.4433,1275244.0],["2005-11-18",4.5141,4.6048,4.4249,4.5382,872269.0],["2005-11-21",4.558,4.6628,4.3499,4.5141,1785544.0],["2005-11-22",4.5311,4.6246,4.4065,4.6076,1474200.0],["2005-11-23",4.6274,4.6501,4.4674,4.6175,768488.0],["2005-11-25",4.6175,4.6189,4.5241,4.5524,292613.0],["2005-11-28",4.5665,4.5736,4.3754,4.3782,703181.0],["2005-11-29",4.3471,4.5524,4.3471,4.534,600919.0],["2005-11-30",4.5524,4.7605,4.5425,4.701,1918688.0],["2005-12-01",4.735,4.8568,4.735,4.8356,1195763.0],["2005-12-02",4.871,4.9347,4.7959,4.8582,1549631.0],["2005-12-05",4.9007,4.9644,4.8115,4.9205,1067681.0],["2005-12-06",4.9772,5.1018,4.9715,5.0975,1035281.0],["2005-12-07",5.1329,5.1683,4.9899,5.0097,1106663.0],["2005-12-08",5.0451,5.317,5.0451,5.2986,1319288.0],["2005-12-09",5.3241,5.3807,5.2391,5.3666,1181588.0],["2005-12-12",5.4515,5.4982,5.4133,5.4813,1099069.0],["2005-12-13",5.5329,5.671,5.4437,5.5096,1614600.0],["2005-12-14",5.5096,5.5329,5.1676,5.3163,1472850.0],["2005-12-15",5.3227,5.3885,5.1081,5.2271,1393875.0],["2005-12-16",5.2398,5.2717,4.9488,4.9552,1659150.0],["2005-12-19",4.9595,5.5436,4.9595,5.4798,2737125.0],["2005-12-20",5.5181,5.6752,5.4798,5.4968,1181588.0],["2005-12-21",5.5181,5.6264,5.4926,5.5181,873450.0],["2005-12-22",5.6136,5.6604,5.5223,5.6391,928800.0],["2005-12-23",5.6604,5.6625,5.4905,5.6349,376313.0],["2005-12-27",5.7092,5.7135,5.2313,5.3184,1014188.0],["2005-12-28",5.3205,5.4607,5.2802,5.4607,348975.0],["2005-12-29",5.4692,5.5053,5.4055,5.4097,437400.0],["2005-12-30",5.4097,5.6752,5.3163,5.5945,818100.0],["2006-01-03",5.5414,5.586,5.3205,5.5436,1729688.0],["2006-01-04",5.5457,5.7432,5.4692,5.7092,1444500.0],["2006-01-05",5.6922,5.6986,5.4798,5.4905,947363.0],["2006-01-06",5.5436,5.7305,5.5436,5.6434,1230525.0],["2006-01-09",5.8197,5.9131,5.688,5.8728,1370250.0],["2006-01-10",5.8983,6.202,5.8961,6.0469,1623375.0],["2006-01-11",6.0958,6.3146,6.0703,6.2593,1482975.0],["2006-01-12",6.3082,6.4101,6.1192,6.168,1542038.0],["2006-01-13",6.1871,6.2657,6.1255,6.1999,784013.0],["2006-01-17",6.3273,6.3889,6.27,6.3358,1128938.0],["2006-01-18",6.2678,6.2742,6.0533,6.1383,1688850.0],["2006-01-19",6.1085,6.6586,6.1064,6.5673,2165400.0],["2006-01-20",6.6905,6.733,6.4505,6.6077,1298363.0],["2006-01-23",6.733,7.0431,6.5482,7.0176,1891013.0],["2006-01-24",7.0728,7.1896,6.905,7.111,1926113.0],["2006-01-25",7.179,7.2321,6.6947,6.8243,2165400.0],["2006-01-26",6.8774,7.1153,6.7691,7.1153,1514700.0],["2006-01-27",7.1153,7.2746,7.0367,7.145,1495125.0],["2006-01-30",7.2003,7.5571,7.2003,7.5507,1746900.0],["2006-01-31",7.5295,7.5295,6.8498,7.0282,3231225.0],["2006-02-01",7.0048,7.162,6.6905,6.8116,1797863.0],["2006-02-02",6.8116,6.871,6.2572,6.4356,3372638.0],["2006-02-03",6.5354,6.6162,6.1765,6.5036,1976738.0],["2006-02-06",6.2678,6.648,6.2572,6.5822,2132325.0],["2006-02-07",6.5291,6.5631,6.1999,6.2445,1516388.0],["2006-02-08",6.1977,6.1977,5.7509,6.1126,2447213.0],["2006-02-09",6.1657,6.3402,5.9636,5.9849,1109025.0],["2006-02-10",5.8913,6.0636,5.687,6.0019,2158988.0],["2006-02-13",6.004,6.1104,5.8104,5.9572,1297688.0],["2006-02-14",5.9168,6.0509,5.7551,5.8296,1508625.0],["2006-02-15",5.319,5.4573,4.5977,4.702,6944400.0],["2006-02-16",4.702,4.8679,4.702,4.7913,2882250.0],["2006-02-17",4.8828,4.9339,4.6275,4.7743,3194100.0],["2006-02-21",5.2126,5.2254,4.9041,4.9466,3060788.0],["2006-02-22",4.9083,4.9998,4.8147,4.9956,1834988.0],["2006-02-23",4.9722,4.9977,4.8679,4.9317,1588275.0],["2006-02-24",4.953,5.0381,4.9403,4.9679,1628100.0],["2006-02-27",4.97,5.0211,4.7615,4.8041,1621350.0],["2006-02-28",4.7573,4.7573,4.4913,4.5084,2837700.0],["2006-03-01",4.602,4.7743,4.5913,4.7615,1454288.0],["2006-03-02",4.7871,4.9637,4.7615,4.8998,1593675.0],["2006-03-03",4.8466,4.9296,4.7892,4.8403,1108688.0],["2006-03-06",4.636,4.8424,4.5084,4.5211,1507275.0],["2006-03-07",4.5318,4.5637,4.2977,4.3296,1584225.0],["2006-03-08",4.2765,4.2999,3.936,4.0488,3892050.0],["2006-03-09",4.102,4.219,4.0892,4.1999,1735763.0],["2006-03-10",4.1658,4.3169,4.0743,4.2467,1251450.0],["2006-03-13",4.2296,4.3828,4.2296,4.3552,1479600.0],["2006-03-14",4.4573,4.4786,4.3381,4.385,1341900.0],["2006-03-15",4.3871,4.4892,4.3679,4.4594,1032075.0],["2006-03-16",4.5126,4.6126,4.4105,4.5573,1235925.0],["2006-03-17",4.5573,4.5743,4.3403,4.4615,1434038.0],["2006-03-20",4.4913,4.5594,4.4169,4.4935,1788075.0],["2006-03-21",4.4403,4.4403,4.1743,4.1956,1944000.0],["2006-03-22",4.2488,4.4105,4.202,4.3382,920700.0],["2006-03-23",4.4254,4.5211,4.3509,4.519,1121850.0],["2006-03-24",4.4998,4.6211,4.4871,4.5956,1097888.0],["2006-03-27",4.5956,4.6977,4.5126,4.6828,965588.0],["2006-03-28",4.7126,4.8722,4.6956,4.8466,1701675.0],["2006-03-29",4.8786,4.9211,4.7849,4.9105,1119825.0],["2006-03-30",4.9211,4.9807,4.853,4.8871,1299713.0],["2006-03-31",4.8849,4.8849,4.702,4.8615,1323338.0],["2006-04-03",4.9807,5.0509,4.8658,4.87,1051650.0],["2006-04-04",4.8679,4.9573,4.802,4.9466,904163.0],["2006-04-05",4.9552,5.1828,4.9211,5.1658,1397588.0],["2006-04-06",5.1764,5.2275,5.0594,5.1041,1032750.0],["2006-04-07",5.0743,5.1743,4.8679,4.8934,1205213.0],["2006-04-10",4.8935,5.0488,4.8935,5.0296,1047263.0],["2006-04-11",5.002,5.0849,4.7679,4.7956,1132313.0],["2006-04-12",4.8913,4.9573,4.7998,4.919,1025325.0],["2006-04-13",4.9381,5.1062,4.8381,5.0956,1162350.0],["2006-04-17",5.1488,5.2126,5.0786,5.2083,1176863.0],["2006-04-18",5.2551,5.4764,5.2381,5.47,1977750.0],["2006-04-19",5.5721,5.7211,5.453,5.7168,1623038.0],["2006-04-20",5.7232,5.9998,5.7168,5.9785,2496150.0],["2006-04-21",6.1275,6.2189,6.0211,6.2019,2432363.0],["2006-04-24",6.2019,6.2019,5.8509,5.9041,3177563.0],["2006-04-25",6.0423,6.287,5.7658,5.9572,2538338.0],["2006-04-26",5.9572,6.0594,5.6381,5.7232,2614950.0],["2006-04-27",5.7253,5.8317,5.5147,5.6615,1722938.0],["2006-04-28",5.6807,5.9126,5.6381,5.8913,1231875.0],["2006-05-01",6.3083,6.3806,6.0828,6.2253,2677388.0],["2006-05-02",6.3806,6.8296,6.3679,6.7764,4354088.0],["2006-05-03",6.9678,7.221,6.5657,6.6849,3734100.0],["2006-05-04",6.7125,6.8189,6.6998,6.7657,3068213.0],["2006-05-05",6.9255,7.0854,6.8638,7.0172,2642625.0],["2006-05-08",7.2239,7.4135,6.6166,6.6698,8258625.0],["2006-05-09",6.6336,6.6954,6.0945,6.6954,4970363.0],["2006-05-10",6.7359,6.7657,6.4141,6.6784,3053363.0],["2006-05-11",6.5718,6.8723,6.3928,6.3971,2254500.0],["2006-05-12",6.2436,6.2692,5.5852,5.7621,4312575.0],["2006-05-15",5.3806,5.5362,5.2315,5.387,3161025.0],["2006-05-16",5.4403,5.6214,5.2975,5.4126,2335500.0],["2006-05-17",5.3273,5.3529,5.1356,5.1888,3028050.0],["2006-05-18",5.1697,5.2528,4.85,4.9012,2703375.0],["2006-05-19",4.9033,5.0375,4.7413,4.9246,2760075.0],["2006-05-22",4.8053,4.8884,4.6028,4.769,2218725.0],["2006-05-23",4.8884,5.1782,4.8756,4.9267,2459700.0],["2006-05-24",4.9267,4.9757,4.5858,4.7903,3265988.0],["2006-05-25",4.833,4.997,4.7967,4.9544,1707413.0],["2006-05-26",4.9544,5.0141,4.8159,4.9416,1607175.0],["2006-05-30",4.9864,5.0802,4.7946,4.8053,2164725.0],["2006-05-31",4.8053,4.9843,4.8053,4.9843,2401988.0],["2006-06-01",4.9672,5.191,4.9118,5.1739,1932863.0],["2006-06-02",5.2528,5.3742,5.2528,5.3359,2170125.0],["2006-06-05",5.468,5.485,5.2762,5.2826,3678413.0],["2006-06-06",5.3039,5.338,5.1462,5.2251,2533950.0],["2006-06-07",5.2272,5.3295,4.9864,5.0248,2491088.0],["2006-06-08",4.9544,5.0397,4.639,4.9118,3196463.0],["2006-06-09",4.9331,5.0652,4.7754,4.8415,1703025.0],["2006-06-12",4.72,4.8372,4.4217,4.4366,1976738.0],["2006-06-13",4.1127,4.4537,4.0999,4.1681,2517413.0],["2006-06-14",4.1447,4.3897,4.1127,4.3343,2477588.0],["2006-06-15",4.3983,4.7136,4.3855,4.6774,2214675.0],["2006-06-16",4.5368,4.6412,4.4217,4.5879,2714513.0],["2006-06-19",4.5432,4.5815,4.3066,4.345,1600763.0],["2006-06-20",4.362,4.443,4.2299,4.2576,1594013.0],["2006-06-21",4.2363,4.5602,4.2363,4.4963,1489388.0],["2006-06-22",4.6348,4.6476,4.4515,4.5133,1405350.0],["2006-06-23",4.5687,4.8117,4.5027,4.7541,1714838.0],["2006-06-26",4.7541,4.8458,4.6476,4.6966,2177550.0],["2006-06-27",4.7499,4.8223,4.5836,4.6327,2704388.0],["2006-06-28",4.6348,4.7349,4.5964,4.7264,2153250.0],["2006-06-29",4.7264,5.061,4.7264,5.0482,1929150.0],["2006-06-30",5.0716,5.1952,4.9715,5.1739,2047950.0],["2006-07-03",5.1888,5.4318,5.1888,5.3423,1214325.0],["2006-07-05",5.3423,5.3998,5.0525,5.3231,2579175.0],["2006-07-06",5.3231,5.3657,5.1356,5.2421,2743200.0],["2006-07-07",5.2315,5.3487,4.9203,4.9885,2076975.0],["2006-07-10",4.9608,5.0823,4.882,4.9353,1375988.0],["2006-07-11",5.0013,5.2165,4.9523,5.2123,1543388.0],["2006-07-12",5.2528,5.2762,5.0439,5.0738,1589288.0],["2006-07-13",5.0397,5.0397,4.7733,4.7989,1967963.0],["2006-07-14",4.7967,4.8692,4.6454,4.8436,2518763.0],["2006-07-17",4.8436,4.8436,4.5453,4.6007,1662525.0],["2006-07-18",4.654,4.7072,4.524,4.6433,1694588.0],["2006-07-19",4.6881,4.9331,4.6795,4.8948,1221750.0],["2006-07-20",4.9225,4.931,4.3897,4.3897,2246063.0],["2006-07-21",4.411,4.4174,4.1681,4.2001,2302088.0],["2006-07-24",4.1937,4.4856,4.1937,4.4132,1635188.0],["2006-07-25",4.4153,4.7946,4.4153,4.7307,3031763.0],["2006-07-26",4.7413,4.8372,4.4537,4.622,3263625.0],["2006-07-27",4.6774,4.6795,4.3706,4.4473,2604825.0],["2006-07-28",4.4558,4.6881,4.411,4.6497,2029050.0],["2006-07-31",4.6881,4.9097,4.6604,4.9012,2150888.0],["2006-08-01",4.9438,5.0034,4.7072,4.8415,1567013.0],["2006-08-02",4.8948,5.0482,4.752,4.8031,2217038.0],["2006-08-03",4.752,4.963,4.6561,4.8095,2098913.0],["2006-08-04",4.8095,4.9353,4.5197,4.6071,1608525.0],["2006-08-07",4.6071,4.7541,4.541,4.6327,1043888.0],["2006-08-08",4.6348,4.7946,4.5922,4.6518,1429988.0],["2006-08-09",4.6881,4.7971,4.6113,4.6177,1372275.0],["2006-08-10",4.6027,4.6177,4.4852,4.5707,1138050.0],["2006-08-11",4.5472,4.6518,4.3934,4.481,1037475.0],["2006-08-14",4.481,4.4938,4.2717,4.3058,1094175.0],["2006-08-15",4.3784,4.4617,4.3251,4.4383,731363.0],["2006-08-16",4.4852,4.6027,4.4404,4.5087,1059075.0],["2006-08-17",4.5173,4.5173,4.3293,4.3784,841725.0],["2006-08-18",4.3998,4.5194,4.3208,4.5173,1649363.0],["2006-08-21",4.5066,4.592,4.4981,4.5728,1053338.0],["2006-08-22",4.5429,4.6155,4.5322,4.5579,1090800.0],["2006-08-23",4.5173,4.5728,4.3785,4.3977,958163.0],["2006-08-24",4.4212,4.4617,4.387,4.4254,685125.0],["2006-08-25",4.4276,4.5173,4.4276,4.4596,1063800.0],["2006-08-28",4.3977,4.4489,4.293,4.3251,1313550.0],["2006-08-29",4.387,4.4575,4.3122,4.3656,2661188.0],["2006-08-30",4.3443,4.3891,4.2717,4.3144,1068188.0],["2006-08-31",4.3293,4.4404,4.3229,4.3656,2037488.0],["2006-09-01",4.3784,4.4383,4.3464,4.4233,1566675.0],["2006-09-05",4.3785,4.5643,4.3656,4.5386,3697650.0],["2006-09-06",4.4852,4.5194,4.4041,4.4041,1725638.0],["2006-09-07",4.3742,4.4746,4.3464,4.3784,1211625.0],["2006-09-08",4.372,4.4852,4.3208,4.3229,1370588.0],["2006-09-11",4.2823,4.3122,4.1008,4.135,2713500.0],["2006-09-12",4.1328,4.246,4.1243,4.199,1859288.0],["2006-09-13",4.2289,4.3165,4.1926,4.2845,1094175.0],["2006-09-14",4.2567,4.3251,4.0837,4.1222,1379025.0],["2006-09-15",4.1328,4.1755,4.0154,4.0495,2753663.0],["2006-09-18",4.0581,4.167,4.0581,4.12,1563975.0],["2006-09-19",4.1606,4.2332,4.0367,4.0602,3495488.0],["2006-09-20",4.0517,4.1029,3.9299,3.9748,1492425.0],["2006-09-21",3.994,4.1051,3.947,3.9641,1478925.0],["2006-09-22",3.9641,4.0154,3.8146,3.8445,1501538.0],["2006-09-25",3.8338,3.9128,3.695,3.8594,2805638.0],["2006-09-26",3.8701,3.9705,3.8359,3.9278,1698300.0],["2006-09-27",3.9449,3.9919,3.8445,3.9406,1969988.0],["2006-09-28",3.979,4.0282,3.9192,3.9342,1270688.0],["2006-09-29",3.947,3.9812,3.8723,3.9128,2128950.0],["2006-10-02",3.8979,3.8979,3.7804,3.7847,2178900.0],["2006-10-03",3.7826,3.8189,3.6608,3.68,3084750.0],["2006-10-04",3.6629,3.7313,3.5775,3.6843,2609550.0],["2006-10-05",3.727,3.9064,3.727,3.9064,1539000.0],["2006-10-06",3.8659,3.9022,3.806,3.9022,1182263.0],["2006-10-09",3.9192,4.0303,3.8851,3.8936,1694925.0],["2006-10-10",3.8958,4.0389,3.8936,4.0068,940275.0],["2006-10-11",4.009,4.0154,3.8637,3.9022,1211288.0],["2006-10-12",3.9299,4.0965,3.9299,4.0923,1012500.0],["2006-10-13",4.1627,4.261,4.135,4.1969,1458675.0],["2006-10-16",4.2823,4.355,4.246,4.3485,849488.0],["2006-10-17",4.3742,4.3742,4.1222,4.2354,1865700.0],["2006-10-18",4.2674,4.3144,4.1777,4.2183,943988.0],["2006-10-19",4.2289,4.419,4.2268,4.419,1173488.0],["2006-10-20",4.4019,4.4041,4.2225,4.2311,1105988.0],["2006-10-23",4.1969,4.3336,4.1713,4.2332,867713.0],["2006-10-24",4.261,4.4383,4.2503,4.419,1440113.0],["2006-10-25",4.5899,4.7629,4.481,4.7245,2112075.0],["2006-10-26",4.7608,4.8483,4.5579,4.6689,1592325.0],["2006-10-27",4.5835,4.7458,4.5835,4.6476,1286213.0],["2006-10-30",4.6476,4.6796,4.5066,4.607,1254825.0],["2006-10-31",4.6177,4.6625,4.5002,4.639,1403325.0],["2006-11-01",4.6668,4.6732,4.4553,4.4617,1666575.0],["2006-11-02",4.4233,4.5237,4.3635,4.419,1118813.0],["2006-11-03",4.4852,4.6433,4.4852,4.6283,1129275.0],["2006-11-06",4.6476,4.7394,4.6091,4.7052,872100.0],["2006-11-07",4.7052,4.7309,4.6369,4.7095,952425.0],["2006-11-08",4.7116,4.8701,4.686,4.8529,1660500.0],["2006-11-09",4.9064,4.9321,4.7352,4.763,1693238.0],["2006-11-10",4.763,4.8058,4.6346,4.671,1093163.0],["2006-11-13",4.6453,4.7202,4.6175,4.6688,1319288.0],["2006-11-14",4.6988,4.7373,4.6303,4.6667,956475.0],["2006-11-15",4.6624,4.7416,4.6453,4.7095,1429988.0],["2006-11-16",4.7416,4.7523,4.5019,4.5211,1047600.0],["2006-11-17",4.5211,4.5853,4.4248,4.5597,733050.0],["2006-11-20",4.5575,4.6196,4.4419,4.5468,874463.0],["2006-11-21",4.5918,4.686,4.5725,4.6667,569363.0],["2006-11-22",4.6389,4.686,4.5725,4.6581,508275.0],["2006-11-24",4.6581,4.6731,4.6153,4.6217,229838.0],["2006-11-27",4.6431,4.6538,4.5211,4.5297,757688.0],["2006-11-28",4.5168,4.6795,4.5061,4.5811,773888.0],["2006-11-29",4.6068,4.8037,4.6025,4.7844,758363.0],["2006-11-30",4.8123,4.8722,4.748,4.8165,871088.0],["2006-12-01",4.7844,4.8915,4.6902,4.8722,1095525.0],["2006-12-04",4.8722,4.9664,4.8444,4.9557,961538.0],["2006-12-05",5.0435,5.0435,4.9064,4.9942,690863.0],["2006-12-06",5.0306,5.0627,4.9279,5.0049,762750.0],["2006-12-07",5.0306,5.0606,4.9493,4.9707,724613.0],["2006-12-08",4.9985,5.0456,4.945,4.9878,494100.0],["2006-12-11",4.9664,4.9857,4.9236,4.96,714825.0],["2006-12-12",5.006,5.0831,4.9386,5.0509,999225.0],["2006-12-13",5.0895,5.0959,4.9835,5.0285,686025.0],["2006-12-14",5.128,5.6835,5.128,5.6257,3297150.0],["2006-12-15",5.6546,5.7156,5.4909,5.4973,1140750.0],["2006-12-18",5.5808,5.7638,5.5005,5.5133,1934100.0],["2006-12-19",5.5069,5.5872,5.4266,5.5422,1887750.0],["2006-12-20",5.661,5.7349,5.5936,5.6289,1949400.0],["2006-12-21",5.6097,5.7413,5.6032,5.6675,1504800.0],["2006-12-22",5.7574,5.7574,5.478,5.5519,1315125.0],["2006-12-26",5.4973,5.5968,5.3913,5.4427,1107900.0],["2006-12-27",5.462,5.6803,5.462,5.6514,1122300.0],["2006-12-28",5.6193,5.6675,5.5487,5.5519,658350.0],["2006-12-29",5.5101,5.5519,5.3624,5.4202,1301625.0],["2007-01-03",5.3046,5.4266,5.0413,5.0734,2047950.0],["2007-01-04",5.0766,5.112,4.9418,4.9899,1406475.0],["2007-01-05",4.9771,5.0413,4.8583,4.9032,1503450.0],["2007-01-08",4.9482,5.0445,4.9289,4.9642,1014750.0],["2007-01-09",4.9129,4.9418,4.762,4.9193,1312425.0],["2007-01-10",4.8679,4.8872,4.8069,4.8615,1077975.0],["2007-01-11",4.8486,4.9996,4.8358,4.9097,1812600.0],["2007-01-12",4.9161,5.1248,4.9,5.1248,1266975.0],["2007-01-16",5.1248,5.234,5.1055,5.1601,2509650.0],["2007-01-17",5.1601,5.3142,5.1601,5.295,1383750.0],["2007-01-18",5.3271,5.3592,5.2532,5.2853,1896750.0],["2007-01-19",5.2853,5.4363,5.1376,5.4234,700425.0],["2007-01-22",5.4587,5.4652,5.3496,5.3913,1415025.0],["2007-01-23",5.4427,5.6675,5.4266,5.6546,1209375.0],["2007-01-24",5.7959,5.8473,5.6386,5.8473,1737225.0],["2007-01-25",5.8441,5.8441,5.6996,5.7413,2494350.0],["2007-01-26",5.7445,5.828,5.6996,5.828,1742625.0],["2007-01-29",5.8376,5.8922,5.6996,5.7381,3020850.0],["2007-01-30",5.7381,5.8922,5.7317,5.8441,2477475.0],["2007-01-31",5.7798,5.8569,5.6707,5.7156,2106675.0],["2007-02-01",5.7542,5.7798,5.6803,5.7317,1458900.0],["2007-02-02",5.7317,5.7381,5.6257,5.6931,1498500.0],["2007-02-05",5.6931,5.7317,5.6353,5.6739,1582650.0],["2007-02-06",5.706,5.722,5.5101,5.5904,1622700.0],["2007-02-07",5.6707,5.6707,5.4074,5.478,2038725.0],["2007-02-08",5.478,5.5006,5.2655,5.3943,2666700.0],["2007-02-09",5.4587,5.4651,5.2719,5.2912,1548225.0],["2007-02-12",5.2816,5.3041,5.0561,5.0819,2508975.0],["2007-02-13",5.1044,5.1527,4.9305,5.0207,2653200.0],["2007-02-14",5.0078,5.1817,5.0078,5.1141,1262025.0],["2007-02-15",5.1141,5.1141,4.9176,4.9788,1598625.0],["2007-02-16",4.9982,5.0239,4.9499,4.9949,1009125.0],["2007-02-20",4.9982,5.0304,4.9273,5.0078,865125.0],["2007-02-21",4.9917,5.1495,4.9853,5.1238,1605375.0],["2007-02-22",5.1205,5.2139,5.0916,5.1785,1020150.0],["2007-02-23",5.1817,5.2333,5.0787,5.0787,1013850.0],["2007-02-26",5.1044,5.1527,5.0239,5.0336,1108350.0],["2007-02-27",5.0336,5.0497,4.7792,4.8887,1386000.0],["2007-02-28",4.8758,4.9015,4.6407,4.8146,1261800.0],["2007-03-01",4.7309,4.8693,4.6568,4.8404,1045575.0],["2007-03-02",4.8146,4.8371,4.7083,4.7148,1188225.0],["2007-03-05",4.6214,4.7663,4.5731,4.6085,1516725.0],["2007-03-06",4.7019,4.8114,4.6761,4.7792,1175400.0],["2007-03-07",4.908,5.1366,4.8822,5.0368,2378475.0],["2007-03-08",5.1527,5.1527,4.9499,4.9692,1091700.0],["2007-03-09",5.0432,5.0626,4.9563,5.0014,947925.0],["2007-03-12",4.9756,5.0561,4.9176,4.9917,868950.0],["2007-03-13",4.9788,5.0336,4.8371,4.85,1214100.0],["2007-03-14",4.8404,4.9821,4.8146,4.9241,847800.0],["2007-03-15",4.9273,4.966,4.8661,4.9112,454950.0],["2007-03-16",4.9144,4.9273,4.7856,4.8178,1276200.0],["2007-03-19",4.8629,5.011,4.8629,4.937,907425.0],["2007-03-20",4.966,4.9885,4.8178,4.8629,1179675.0],["2007-03-21",4.9917,5.1173,4.9402,5.0432,2245500.0],["2007-03-22",5.1205,5.2494,5.0948,5.2494,1011825.0],["2007-03-23",5.2461,5.3589,5.2461,5.2816,732825.0],["2007-03-26",5.2912,5.3814,5.2687,5.3202,733500.0],["2007-03-27",5.2816,5.3717,5.259,5.3428,721800.0],["2007-03-28",5.3943,5.3943,5.2816,5.2977,579150.0],["2007-03-29",5.3234,5.4104,5.2816,5.3943,690300.0],["2007-03-30",5.4233,5.4265,5.3299,5.3653,988875.0],["2007-04-02",5.3943,5.5167,5.3782,5.4973,964800.0],["2007-04-03",5.5006,5.5392,5.42,5.4812,899325.0],["2007-04-04",5.507,5.5907,5.4426,5.5875,958050.0],["2007-04-05",5.5907,5.6906,5.5875,5.6519,1157175.0],["2007-04-09",5.6519,5.7195,5.6197,5.6841,1281150.0],["2007-04-10",5.6519,5.7936,5.6519,5.7936,709425.0],["2007-04-11",5.7936,5.8162,5.7324,5.7807,1011375.0],["2007-04-12",5.7936,5.9289,5.7518,5.9224,1297350.0],["2007-04-13",5.9579,5.9643,5.8516,5.945,657675.0],["2007-04-16",5.974,6.0448,5.9289,6.0384,733500.0],["2007-04-17",6.0996,6.0996,5.974,6.019,1016775.0],["2007-04-18",6.019,6.019,5.7453,5.8097,894825.0],["2007-04-19",5.755,5.755,5.6068,5.6777,847125.0],["2007-04-20",5.6841,5.8129,5.6584,5.7356,674550.0],["2007-04-23",5.7163,5.784,5.7067,5.726,570600.0],["2007-04-24",5.755,5.8162,5.6777,5.8162,626400.0],["2007-04-25",5.8484,5.8773,5.6262,5.7292,1262025.0],["2007-04-26",5.7389,5.7711,5.6487,5.7067,735525.0],["2007-04-27",5.6745,5.7356,5.5907,5.6487,1127475.0],["2007-04-30",5.6358,5.6487,5.3073,5.3105,1459350.0],["2007-05-01",5.3363,5.4683,5.2558,5.4329,868500.0],["2007-05-02",5.4748,5.5456,5.4361,5.4587,812025.0],["2007-05-03",5.4619,5.6358,5.4587,5.5939,605475.0],["2007-05-04",5.6036,5.6262,5.5134,5.5617,528975.0],["2007-05-07",5.5392,5.7163,5.5231,5.5714,336150.0],["2007-05-08",5.536,5.536,5.3556,5.5038,460350.0],["2007-05-09",5.5005,5.5684,5.4133,5.5651,594225.0],["2007-05-10",5.549,5.549,5.3326,5.352,759825.0],["2007-05-11",5.4069,5.4876,5.3358,5.465,581625.0],["2007-05-14",5.4359,5.4876,5.3552,5.4069,742500.0],["2007-05-15",5.4069,5.4909,5.3487,5.3843,634500.0],["2007-05-16",5.394,5.394,5.2228,5.3649,532350.0],["2007-05-17",5.3455,5.5328,5.3067,5.4779,680400.0],["2007-05-18",5.4844,5.6136,5.4424,5.5813,778950.0],["2007-05-21",5.6071,5.7783,5.5845,5.7008,955575.0],["2007-05-22",5.7169,5.746,5.6168,5.6427,668700.0],["2007-05-23",5.6459,5.746,5.6168,5.6459,698175.0],["2007-05-24",5.62,5.704,5.4198,5.4715,1205550.0],["2007-05-25",5.5264,5.5716,5.4973,5.5328,517725.0],["2007-05-29",5.5005,5.549,5.4133,5.4586,560700.0],["2007-05-30",5.394,5.5328,5.3358,5.5199,405450.0],["2007-05-31",5.5425,5.5942,5.4521,5.4844,494325.0],["2007-06-01",5.5038,5.5684,5.4327,5.4844,916425.0],["2007-06-04",5.4456,5.6362,5.4359,5.6136,655875.0],["2007-06-05",5.6136,5.6233,5.4844,5.5651,597150.0],["2007-06-06",5.5232,5.5232,5.3972,5.465,693675.0],["2007-06-07",5.4327,5.4715,5.2195,5.2195,778275.0],["2007-06-08",5.2195,5.3487,5.1905,5.3294,697050.0],["2007-06-11",5.3358,5.4004,5.2486,5.2874,405225.0],["2007-06-12",5.2486,5.3132,5.1743,5.1808,665325.0],["2007-06-13",5.1679,5.2971,5.0936,5.2583,947925.0],["2007-06-14",5.2906,5.3843,5.2648,5.268,979200.0],["2007-06-15",5.3294,5.3649,5.226,5.2518,1792125.0],["2007-06-18",5.3875,5.3875,5.2034,5.2648,991800.0],["2007-06-19",5.3003,5.4553,5.2648,5.4327,1041750.0],["2007-06-20",5.4682,5.591,5.3875,5.394,1956375.0],["2007-06-21",5.4263,5.5619,5.3713,5.549,885375.0],["2007-06-22",5.4909,5.6168,5.4682,5.5942,1575675.0],["2007-06-25",5.5684,5.7686,5.5328,5.6846,1775700.0],["2007-06-26",5.7266,5.7428,5.4682,5.4779,958500.0],["2007-06-27",5.4295,5.5748,5.3294,5.5619,866475.0],["2007-06-28",5.5974,5.6136,5.4779,5.5005,707400.0],["2007-06-29",5.5458,5.6362,5.4747,5.5038,720000.0],["2007-07-02",5.4876,5.5716,5.423,5.5361,974475.0],["2007-07-03",5.5232,5.5716,5.4812,5.4973,486675.0],["2007-07-05",5.507,5.5102,5.3746,5.4424,1361700.0],["2007-07-06",5.4682,5.4876,5.2906,5.2971,1801575.0],["2007-07-09",5.31,5.3649,5.2615,5.2648,1678725.0],["2007-07-10",5.1872,5.2745,5.1872,5.1937,1182375.0],["2007-07-11",5.1776,5.2292,5.1194,5.1872,1201050.0],["2007-07-12",5.2292,5.3423,5.2034,5.3294,561600.0],["2007-07-13",5.0936,5.3197,5.0871,5.2744,1831050.0],["2007-07-16",5.2486,5.2486,5.0484,5.1,1301400.0],["2007-07-17",5.1259,5.1614,5.0031,5.0064,772425.0],["2007-07-18",4.9838,5.1485,4.9515,5.1453,1055250.0],["2007-07-19",5.1937,5.2615,5.1549,5.2583,911925.0],["2007-07-20",5.2454,5.2809,5.029,5.1162,1404900.0],["2007-07-23",5.2163,5.226,5.113,5.1517,1282050.0],["2007-07-24",5.1033,5.1226,4.8869,4.9256,1136250.0],["2007-07-25",4.4734,4.5219,4.0568,4.1924,5606550.0],["2007-07-26",4.0891,4.1504,3.8565,3.9308,2734650.0],["2007-07-27",3.9179,3.9437,3.7855,3.7887,2611350.0],["2007-07-30",3.7887,3.976,3.7273,3.9147,3595950.0],["2007-07-31",3.9405,4.06,3.8985,3.9082,2438550.0],["2007-08-01",3.905,3.9599,3.7984,3.8694,2214450.0],["2007-08-02",3.9631,4.1311,3.8791,3.9114,3266325.0],["2007-08-03",3.9243,3.9793,3.7112,3.7305,2319300.0],["2007-08-06",3.7628,3.8145,3.6627,3.8113,2788875.0],["2007-08-07",3.8081,4.0762,3.7628,4.0471,2763450.0],["2007-08-08",4.0503,4.7184,4.0211,4.3843,4797450.0],["2007-08-09",4.3843,4.7119,4.3454,4.634,5246100.0],["2007-08-10",4.6178,4.6178,4.3,4.3811,2929950.0],["2007-08-13",4.326,4.3649,4.1411,4.1509,3366000.0],["2007-08-14",4.1346,4.2384,4.1184,4.1703,2244825.0],["2007-08-15",4.1671,4.2352,4.0698,4.0828,1442475.0],["2007-08-16",4.0049,4.1736,3.9239,4.1314,3170475.0],["2007-08-17",4.206,4.3714,4.0374,4.3033,2077650.0],["2007-08-20",4.3357,4.407,4.2579,4.3649,1247175.0],["2007-08-21",4.2806,4.3973,4.2417,4.2903,1470600.0],["2007-08-22",4.3552,4.4006,4.3162,4.3714,686925.0],["2007-08-23",4.3811,4.4362,4.2708,4.2871,1412550.0],["2007-08-24",4.3552,4.4492,4.3098,4.4103,1073025.0],["2007-08-27",4.3843,4.4038,4.2708,4.2806,865575.0],["2007-08-28",4.219,4.2935,4.206,4.2514,1439325.0],["2007-08-29",4.3098,4.433,4.2676,4.3843,914850.0],["2007-08-30",4.3292,4.4492,4.3195,4.3714,563850.0],["2007-08-31",4.4492,4.5043,4.4103,4.4719,585225.0],["2007-09-04",4.5043,4.5984,4.4719,4.5497,922275.0],["2007-09-05",4.5303,4.5724,4.4524,4.5141,753975.0],["2007-09-06",4.54,4.5692,4.4265,4.4492,830250.0],["2007-09-07",4.4135,4.4622,4.2741,4.3162,1062675.0],["2007-09-10",4.313,4.3616,4.2157,4.3065,978525.0],["2007-09-11",4.313,4.407,4.2708,4.3519,890550.0],["2007-09-12",4.3389,4.4168,4.3,4.3454,800775.0],["2007-09-13",4.4297,4.5205,4.3584,4.4427,1113975.0],["2007-09-14",4.3941,4.5595,4.3843,4.5432,674100.0],["2007-09-17",4.5432,4.5822,4.5011,4.5173,1023525.0],["2007-09-18",4.5335,4.6438,4.4427,4.6178,856125.0],["2007-09-19",4.6373,4.6989,4.6276,4.66,701775.0],["2007-09-20",4.66,4.7346,4.5984,4.6665,549225.0],["2007-09-21",4.7119,4.8254,4.6762,4.754,938475.0],["2007-09-24",4.7475,4.754,4.5562,4.5724,824175.0],["2007-09-25",4.5724,4.7281,4.5141,4.6243,660600.0],["2007-09-26",4.6762,4.6859,4.5757,4.66,765000.0],["2007-09-27",4.6892,4.7054,4.6178,4.6632,404775.0],["2007-09-28",4.66,4.7346,4.6016,4.6081,656325.0],["2007-10-01",4.5854,4.6697,4.5108,4.6146,815400.0],["2007-10-02",4.6243,4.6308,4.4914,4.5465,918675.0],["2007-10-03",4.5043,4.5595,4.4589,4.4946,980550.0],["2007-10-04",4.4784,4.5886,4.4135,4.553,589500.0],["2007-10-05",4.6113,4.6178,4.4914,4.5173,840825.0],["2007-10-08",4.5011,4.5076,4.4265,4.4751,447075.0],["2007-10-09",4.4784,4.5205,4.4233,4.4816,474300.0],["2007-10-10",4.4816,4.5724,4.4427,4.5724,458100.0],["2007-10-11",4.5854,4.6211,4.446,4.5076,731475.0],["2007-10-12",4.4751,4.5043,4.3454,4.3746,1141875.0],["2007-10-15",4.4557,4.5043,4.3552,4.433,1041300.0],["2007-10-16",4.3941,4.4492,4.206,4.2319,1033875.0],["2007-10-17",4.2968,4.3195,4.1638,4.1995,1121175.0],["2007-10-18",4.1833,4.2676,4.18,4.2417,758250.0],["2007-10-19",4.2287,4.2287,4.0471,4.0665,1335825.0],["2007-10-22",4.0341,4.0665,3.9174,3.9368,1270800.0],["2007-10-23",3.9887,4.1703,3.9822,4.1703,1190925.0],["2007-10-24",3.8525,3.992,3.6515,3.6969,2673675.0],["2007-10-25",3.7131,3.7423,3.5834,3.6093,2166975.0],["2007-10-26",3.6061,3.6579,3.5671,3.6125,1217700.0],["2007-10-29",3.6125,3.6644,3.5996,3.6255,824625.0],["2007-10-30",3.5866,3.645,3.5444,3.5607,1001025.0],["2007-10-31",3.6839,3.7033,3.5736,3.6255,1562850.0],["2007-11-01",3.5931,3.6158,3.499,3.5088,1074150.0],["2007-11-02",3.5347,3.5931,3.4893,3.5834,1477350.0],["2007-11-05",3.5671,3.6028,3.5217,3.5347,1325025.0],["2007-11-06",3.6288,3.6482,3.5217,3.6223,1228050.0],["2007-11-07",3.5604,3.6776,3.5604,3.6158,1308150.0],["2007-11-08",3.6158,3.7689,3.6027,3.7461,1917900.0],["2007-11-09",3.7428,3.9448,3.6842,3.8275,1430775.0],["2007-11-12",3.8275,3.8503,3.6874,3.847,2650050.0],["2007-11-13",3.8731,3.8829,3.7167,3.7591,957375.0],["2007-11-14",3.8503,3.8503,3.6516,3.6874,1307250.0],["2007-11-15",3.6842,3.7232,3.4692,3.5083,1512225.0],["2007-11-16",3.5245,3.6451,3.5245,3.6255,1254150.0],["2007-11-19",3.5962,3.5962,3.4789,3.5083,1240875.0],["2007-11-20",3.5017,3.593,3.5017,3.5506,1261800.0],["2007-11-21",3.5343,3.707,3.518,3.6646,1054350.0],["2007-11-23",3.7265,3.7721,3.6223,3.7102,454950.0],["2007-11-26",3.6776,3.8145,3.6776,3.7004,661950.0],["2007-11-27",3.7037,3.7265,3.518,3.5539,1081350.0],["2007-11-28",3.5539,3.632,3.5539,3.5962,1101150.0],["2007-11-29",3.6451,3.6907,3.5767,3.6027,633375.0],["2007-11-30",3.6939,3.7135,3.6158,3.6158,907650.0],["2007-12-03",3.6646,3.6711,3.5832,3.6418,449100.0],["2007-12-04",3.632,3.7851,3.5962,3.7786,1056375.0],["2007-12-05",3.7786,3.8633,3.6972,3.7395,685575.0],["2007-12-06",3.746,3.8666,3.7395,3.8666,588825.0],["2007-12-07",3.8926,3.9154,3.7461,3.7689,450900.0],["2007-12-10",3.7656,3.8275,3.6874,3.6972,895275.0],["2007-12-11",3.6809,3.7526,3.632,3.6451,1424925.0],["2007-12-12",3.6516,3.7558,3.632,3.6939,711900.0],["2007-12-13",3.7102,3.7102,3.5799,3.6646,567675.0],["2007-12-14",3.6092,3.6386,3.5311,3.5571,986625.0],["2007-12-17",3.5539,3.5864,3.518,3.5213,907875.0],["2007-12-18",3.5571,3.7656,3.5571,3.7558,1236150.0],["2007-12-19",3.7623,3.7819,3.6581,3.733,691875.0],["2007-12-20",3.7656,3.847,3.7004,3.8373,709650.0],["2007-12-21",3.9024,4.0946,3.8275,4.0946,1859400.0],["2007-12-24",4.1597,4.163,3.9969,4.0783,393975.0],["2007-12-26",4.0132,4.0523,3.9545,4.0392,942975.0],["2007-12-27",3.9741,4.036,3.8373,3.8438,966600.0],["2007-12-28",3.9024,4.0392,3.8307,3.9317,717975.0],["2007-12-31",3.9057,3.9317,3.8145,3.8145,787500.0],["2008-01-02",3.8438,3.9936,3.7819,3.9513,1431450.0],["2008-01-03",3.9415,3.948,3.8438,3.8991,740700.0],["2008-01-04",3.8698,3.8959,3.7298,3.7298,874350.0],["2008-01-07",3.7135,3.7754,3.6223,3.6809,1266975.0],["2008-01-08",3.6907,3.7526,3.518,3.5636,1213425.0],["2008-01-09",3.5571,3.619,3.417,3.619,1143675.0],["2008-01-10",3.5701,3.707,3.5213,3.6874,1533375.0],["2008-01-11",3.6483,3.7004,3.5767,3.606,1200150.0],["2008-01-14",3.5864,3.7265,3.5864,3.7102,1011825.0],["2008-01-15",3.6386,3.6711,3.5376,3.5441,1374075.0],["2008-01-16",3.5083,3.5962,3.2574,3.5376,2368800.0],["2008-01-17",3.5734,3.6548,3.2281,3.2639,1547100.0],["2008-01-18",3.29,3.3291,2.8307,3.0131,4023675.0],["2008-01-22",2.8796,3.1955,2.7753,3.1955,2801250.0],["2008-01-23",3.518,3.5343,3.1011,3.391,4241025.0],["2008-01-24",3.4431,3.4464,3.2477,3.2542,2000025.0],["2008-01-25",3.3389,3.4692,3.2314,3.3193,1843875.0],["2008-01-28",3.3193,3.4952,3.2672,3.4887,1008000.0],["2008-01-29",3.5017,3.6158,3.4952,3.5245,1262250.0],["2008-01-30",3.5245,3.6125,3.4366,3.4561,1203750.0],["2008-01-31",3.4301,3.5408,3.3877,3.505,1494900.0],["2008-02-01",3.4757,3.5832,3.4594,3.5799,886275.0],["2008-02-04",3.6125,3.632,3.5506,3.5799,866475.0],["2008-02-05",3.5213,3.5995,3.4757,3.4822,836100.0],["2008-02-06",3.5346,3.5903,3.4724,3.4953,699525.0],["2008-02-07",3.4658,3.6165,3.4658,3.5444,781875.0],["2008-02-08",3.5444,3.6034,3.4724,3.5575,598500.0],["2008-02-11",3.5903,3.7672,3.4953,3.7344,1074825.0],["2008-02-12",3.7377,3.895,3.705,3.7443,652500.0],["2008-02-13",3.8,3.9474,3.7672,3.9441,929250.0],["2008-02-14",3.9474,3.9637,3.8425,3.9146,621900.0],["2008-02-15",3.9572,3.9703,3.8884,3.9539,1169100.0],["2008-02-19",3.9408,4.0915,3.9408,4.0489,633825.0],["2008-02-20",4.0522,4.2979,4.0391,4.2881,1024425.0],["2008-02-21",4.1996,4.3175,4.1013,4.1144,774000.0],["2008-02-22",4.1341,4.2881,4.0718,4.2586,758250.0],["2008-02-25",4.2684,4.5861,4.2389,4.5599,1028475.0],["2008-02-26",4.5534,4.6844,4.4387,4.5305,728100.0],["2008-02-27",4.4846,4.5665,4.4322,4.5206,981675.0],["2008-02-28",4.5337,4.5862,4.4912,4.5206,519525.0],["2008-02-29",4.4617,4.4813,4.2913,4.3143,485550.0],["2008-03-03",4.3274,4.4355,4.2258,4.3667,498150.0],["2008-03-04",4.3667,4.3732,4.2324,4.2979,791100.0],["2008-03-05",4.3536,4.4387,4.2979,4.4289,624150.0],["2008-03-06",4.4256,4.5206,4.3437,4.3437,539775.0],["2008-03-07",4.2848,4.3962,4.0948,4.1898,965475.0],["2008-03-10",4.157,4.1898,3.9834,3.9834,614025.0],["2008-03-11",4.0718,4.2553,4.0686,4.2553,633825.0],["2008-03-12",4.2553,4.2717,4.1275,4.1439,335475.0],["2008-03-13",4.0882,4.3306,3.9998,4.2717,577350.0],["2008-03-14",4.3077,4.3536,4.0981,4.1898,324450.0],["2008-03-17",4.0325,4.2225,4.0325,4.0981,439650.0],["2008-03-18",4.2193,4.311,4.1275,4.2946,661725.0],["2008-03-19",4.3274,4.347,4.062,4.062,467100.0],["2008-03-20",4.0555,4.2487,4.0555,4.216,1358775.0],["2008-03-24",4.216,4.4027,4.2062,4.3241,563850.0],["2008-03-25",4.3405,4.5665,4.3372,4.5239,530325.0],["2008-03-26",4.5599,4.6844,4.4551,4.5796,980325.0],["2008-03-27",4.6189,4.8155,4.5894,4.7827,1153800.0],["2008-03-28",4.7827,4.9137,4.7663,4.8482,864450.0],["2008-03-31",4.9039,5.0186,4.8842,4.976,875250.0],["2008-04-01",4.9989,5.2184,4.9268,5.2086,1378800.0],["2008-04-02",5.2282,5.2806,5.1234,5.2282,949950.0],["2008-04-03",5.2151,5.2217,4.9596,5.1136,996525.0],["2008-04-04",5.143,5.2118,5.0284,5.1332,797625.0],["2008-04-07",5.1758,5.2479,5.1136,5.1332,416700.0],["2008-04-08",5.1561,5.238,5.1005,5.2086,693675.0],["2008-04-09",5.2348,5.2413,5.107,5.166,515475.0],["2008-04-10",5.1791,5.2413,5.1267,5.1922,526275.0],["2008-04-11",5.1398,5.202,5.0972,5.1168,458325.0],["2008-04-14",5.1365,5.3625,5.107,5.3003,841050.0],["2008-04-15",5.297,5.3986,5.2642,5.3789,381825.0],["2008-04-16",5.4215,5.5853,5.3723,5.5722,573750.0],["2008-04-17",5.5427,5.5918,5.4575,5.5623,283275.0],["2008-04-18",5.5623,5.736,5.487,5.6836,853200.0],["2008-04-21",5.618,5.831,5.618,5.808,522450.0],["2008-04-22",5.7654,5.7884,5.4673,5.5263,1240425.0],["2008-04-23",5.2741,5.2741,4.4027,4.6189,3469275.0],["2008-04-24",4.573,4.691,4.4846,4.5796,1631700.0],["2008-04-25",4.6451,4.6451,4.4944,4.5403,1077300.0],["2008-04-28",4.5403,4.5501,4.3765,4.4158,1211850.0],["2008-04-29",4.3667,4.4224,4.2389,4.2618,676125.0],["2008-04-30",4.2356,4.2913,4.1406,4.1832,931275.0],["2008-05-01",4.1931,4.2127,4.0948,4.1668,717750.0],["2008-05-02",4.1636,4.2258,4.1177,4.1177,787725.0],["2008-05-05",4.1603,4.2455,4.1046,4.1996,526725.0],["2008-05-06",4.1963,4.383,4.1603,4.3667,875700.0],["2008-05-07",4.3765,4.3765,4.2219,4.235,451125.0],["2008-05-08",4.235,4.3272,4.2153,4.314,404775.0],["2008-05-09",4.3272,4.3272,4.2614,4.2844,354375.0],["2008-05-12",4.2844,4.3502,4.2614,4.3206,367875.0],["2008-05-13",4.2976,4.4983,4.2976,4.4753,468675.0],["2008-05-14",4.5082,4.5115,4.4029,4.4062,508500.0],["2008-05-15",4.4456,4.4786,4.3897,4.4489,370350.0],["2008-05-16",4.4786,4.6793,4.4786,4.653,670725.0],["2008-05-19",4.6266,4.7912,4.5871,4.7484,787500.0],["2008-05-20",4.6859,4.7846,4.6299,4.7484,529425.0],["2008-05-21",4.8142,4.8767,4.6892,4.801,654075.0],["2008-05-22",4.7879,4.8274,4.7517,4.8241,687600.0],["2008-05-23",4.7912,4.7977,4.6365,4.6859,842625.0],["2008-05-27",4.6727,4.7813,4.6398,4.7253,544500.0],["2008-05-28",4.7319,4.8734,4.6628,4.8603,576675.0],["2008-05-29",4.8307,4.8767,4.7714,4.8734,455850.0],["2008-05-30",4.903,4.9623,4.8274,4.9261,643950.0],["2008-06-02",4.8471,5.0215,4.8372,4.9327,554400.0],["2008-06-03",4.936,5.0347,4.8866,5.0018,864675.0],["2008-06-04",4.9359,5.1136,4.9359,4.959,492975.0],["2008-06-05",4.9689,5.265,4.9359,5.265,443250.0],["2008-06-06",5.2486,5.2617,5.0643,5.1038,703125.0],["2008-06-09",5.1136,5.2222,5.0478,5.1202,476550.0],["2008-06-10",5.0676,5.0676,4.88,4.9425,709425.0],["2008-06-11",4.9491,5.0083,4.9096,4.9623,547650.0],["2008-06-12",4.9458,4.9689,4.8208,4.88,580725.0],["2008-06-13",4.8932,4.9656,4.8899,4.9623,364500.0],["2008-06-16",4.959,5.0544,4.9261,5.038,393300.0],["2008-06-17",5.0248,5.1005,4.9754,5.0939,569925.0],["2008-06-18",5.0939,5.1597,5.0347,5.1268,880200.0],["2008-06-19",5.163,5.2157,5.0149,5.0742,1144800.0],["2008-06-20",5.0643,5.2058,4.9623,5.0314,1096425.0],["2008-06-23",5.038,5.4526,5.0149,5.4295,1407150.0],["2008-06-24",5.367,5.4822,5.2782,5.3242,1106325.0],["2008-06-25",5.3177,5.3999,5.1926,5.3999,873900.0],["2008-06-26",5.3703,5.4723,5.2946,5.4197,1002600.0],["2008-06-27",5.4427,5.5118,5.4065,5.5085,728325.0],["2008-06-30",5.5743,5.5743,5.4756,5.5283,707175.0],["2008-07-01",5.4789,5.6237,5.4295,5.6105,777150.0],["2008-07-02",5.6698,5.7257,5.5776,5.6369,1224450.0],["2008-07-03",5.627,5.6566,5.4559,5.4789,600750.0],["2008-07-07",5.4328,5.4855,5.1465,5.2518,1071225.0],["2008-07-08",5.1729,5.2848,5.0676,5.2617,614250.0],["2008-07-09",5.3637,5.4295,5.1071,5.1301,541350.0],["2008-07-10",5.1005,5.2124,4.9721,5.186,931275.0],["2008-07-11",5.2354,5.5908,5.2025,5.5118,832950.0],["2008-07-14",5.5118,5.6698,5.4625,5.6533,884250.0],["2008-07-15",5.7027,5.7257,5.4197,5.4361,895500.0],["2008-07-16",5.4295,5.5447,5.3308,5.5447,561600.0],["2008-07-17",5.6467,5.6467,5.2124,5.3572,830475.0],["2008-07-18",5.3407,5.4986,5.288,5.4427,871650.0],["2008-07-21",5.5184,5.6961,5.3604,5.6237,1422225.0],["2008-07-22",5.5941,5.7553,5.5414,5.7323,1139175.0],["2008-07-23",5.9166,5.9231,5.5381,5.6039,2011050.0],["2008-07-24",5.7158,5.7257,4.8274,5.2189,2128725.0],["2008-07-25",5.5085,5.8014,5.242,5.8014,1560150.0],["2008-07-28",5.7816,5.854,5.6303,5.729,790200.0],["2008-07-29",5.7356,5.854,5.5447,5.6336,1014075.0],["2008-07-30",5.8475,5.9231,5.6401,5.8606,1567575.0],["2008-07-31",5.8606,5.8606,5.6434,5.6566,1024875.0],["2008-08-01",5.6566,5.8145,5.5447,5.7422,827550.0],["2008-08-04",5.7553,5.7718,5.4427,5.5184,1124775.0],["2008-08-05",5.469,5.5941,5.3374,5.4592,964800.0],["2008-08-06",5.4922,5.6342,5.3733,5.588,1639125.0],["2008-08-07",5.588,5.7762,5.588,5.6837,1186875.0],["2008-08-08",5.6144,5.7531,5.5582,5.6705,795375.0],["2008-08-11",5.7399,5.9215,5.6639,5.9083,1383750.0],["2008-08-12",5.9182,6.0272,5.8621,5.905,2324475.0],["2008-08-13",5.8984,6.09,5.8191,6.0833,1640475.0],["2008-08-14",6.123,6.1329,5.9512,6.0767,1234125.0],["2008-08-15",6.0272,6.1626,5.7366,5.7993,1651725.0],["2008-08-18",5.829,5.905,5.6936,5.7201,868500.0],["2008-08-19",5.7234,5.9314,5.6309,5.8125,792225.0],["2008-08-20",5.9116,6.1065,5.8522,6.0833,645300.0],["2008-08-21",6.0866,6.1626,5.9843,6.0602,940050.0],["2008-08-22",6.0338,6.0338,5.839,5.8885,565425.0],["2008-08-25",5.9347,6.0437,5.8158,5.8456,596925.0],["2008-08-26",5.9149,6.0272,5.8687,5.9942,631125.0],["2008-08-27",6.0866,6.1923,6.0503,6.1428,1109475.0],["2008-08-28",6.1923,6.2419,6.014,6.1659,663300.0],["2008-08-29",6.2088,6.2452,6.0041,6.0206,549675.0],["2008-09-02",5.37,6.0107,5.37,5.5252,899325.0],["2008-09-03",5.4922,5.6243,5.294,5.3535,854775.0],["2008-09-04",5.3337,5.3865,5.1322,5.228,787500.0],["2008-09-05",5.2577,5.3205,5.0397,5.1652,762525.0],["2008-09-08",5.2115,5.2709,5.0001,5.0529,595125.0],["2008-09-09",4.9935,5.0232,4.759,4.759,1212075.0],["2008-09-10",4.7656,4.9506,4.6897,4.7788,1866375.0],["2008-09-11",4.7029,4.8053,4.6467,4.7029,1375875.0],["2008-09-12",4.7722,5.5417,4.7062,5.261,1844550.0],["2008-09-15",5.0397,5.0397,4.7359,4.8053,1515150.0],["2008-09-16",4.7491,5.1784,4.7491,5.1718,1491300.0],["2008-09-17",5.0397,5.1983,4.8218,4.9208,1310625.0],["2008-09-18",5.0662,5.7432,5.0529,5.6111,1588500.0],["2008-09-19",5.9711,6.232,5.6177,5.829,3748275.0],["2008-09-22",5.73,5.9446,5.6276,5.7465,834750.0],["2008-09-23",5.7135,5.7333,5.185,5.2709,1189800.0],["2008-09-24",5.3337,5.3337,5.185,5.185,1315575.0],["2008-09-25",5.195,5.2379,5.1388,5.195,1155825.0],["2008-09-26",5.1454,5.2643,4.8218,4.9803,1097550.0],["2008-09-29",4.8746,4.8746,4.3429,4.4188,1295325.0],["2008-09-30",4.5939,4.7194,4.3726,4.6434,751725.0],["2008-10-01",4.617,4.6566,4.2934,4.4155,605925.0],["2008-10-02",4.3627,4.4651,3.9763,4.0192,826200.0],["2008-10-03",4.0622,4.2702,3.8805,3.8904,983025.0],["2008-10-06",3.864,3.8871,3.3191,3.8079,1109475.0],["2008-10-07",3.8937,4.006,3.4479,3.471,1201500.0],["2008-10-08",3.3686,3.798,3.2167,3.547,1487700.0],["2008-10-09",3.6064,3.722,3.1044,3.2002,1218600.0],["2008-10-10",3.1176,3.2332,2.652,3.1771,1609875.0],["2008-10-13",3.3818,3.7682,3.2993,3.7682,449100.0],["2008-10-14",3.9367,4.1282,3.4875,3.6295,621900.0],["2008-10-15",3.4578,3.5569,3.2365,3.253,1377000.0],["2008-10-16",3.1573,3.4974,3.0846,3.3984,2053350.0],["2008-10-17",3.2828,3.5404,3.1275,3.1408,993825.0],["2008-10-20",3.2563,3.5635,3.2101,3.5503,1615275.0],["2008-10-21",3.4479,3.5139,3.2563,3.2894,1740825.0],["2008-10-22",3.1441,3.1441,2.86,2.9426,934875.0],["2008-10-23",2.9987,3.1341,2.7213,2.9096,944100.0],["2008-10-24",2.7081,2.7841,2.652,2.7213,636075.0],["2008-10-27",2.652,2.718,2.4307,2.4505,895725.0],["2008-10-28",2.5529,2.6817,2.3481,2.6619,1048950.0],["2008-10-29",2.7081,3.0879,2.6982,2.9723,927900.0],["2008-10-30",3.0516,3.2696,2.9723,3.2398,798525.0],["2008-10-31",3.2497,3.5404,3.0252,3.4974,1233675.0],["2008-11-03",3.405,3.4941,3.1374,3.2134,664425.0],["2008-11-04",3.3191,3.6097,3.3059,3.5767,729675.0],["2008-11-05",3.4743,3.613,3.2894,3.3125,636750.0],["2008-11-06",3.2693,3.2793,3.0035,3.0367,1046025.0],["2008-11-07",3.0766,3.1663,3.0135,3.1331,393075.0],["2008-11-10",3.246,3.3092,3.0301,3.0932,414675.0],["2008-11-11",3.0002,3.1862,2.9703,3.0234,463500.0],["2008-11-12",2.9437,3.0866,2.7909,2.7909,736650.0],["2008-11-13",2.7776,3.3158,2.6879,3.3158,768375.0],["2008-11-14",3.2959,3.2959,2.7776,2.8606,635175.0],["2008-11-17",2.7776,2.9304,2.7078,2.7211,540900.0],["2008-11-18",2.6679,2.8075,2.5716,2.6613,632475.0],["2008-11-19",2.6513,2.7178,2.4387,2.4387,445725.0],["2008-11-20",2.3756,2.4021,2.0001,2.0167,588825.0],["2008-11-21",2.0267,2.5417,2.0034,2.4819,1004175.0],["2008-11-24",2.5849,2.658,2.4885,2.658,1098225.0],["2008-11-25",2.6613,2.7211,2.4221,2.6081,1352250.0],["2008-11-26",2.5516,2.8739,2.5151,2.8739,572400.0],["2008-11-28",2.9138,2.9138,2.7576,2.8573,166050.0],["2008-12-01",2.751,2.8972,2.6945,2.751,1305000.0],["2008-12-02",2.7676,2.967,2.6713,2.8905,2271600.0],["2008-12-03",2.7211,2.9703,2.6978,2.8939,801900.0],["2008-12-04",2.8041,2.9503,2.5251,2.6148,515025.0],["2008-12-05",2.5849,2.6214,2.3257,2.6214,742500.0],["2008-12-08",2.7576,3.06,2.7576,2.9769,849375.0],["2008-12-09",2.9071,3.266,2.9071,3.0002,368325.0],["2008-12-10",3.0799,3.2826,3.0334,3.1995,396450.0],["2008-12-11",3.2261,3.3225,2.9071,2.9935,393975.0],["2008-12-12",2.9005,3.1065,2.7875,3.0932,391950.0],["2008-12-15",3.1397,3.2892,2.947,3.0268,249525.0],["2008-12-16",3.1231,3.359,3.0467,3.359,756675.0],["2008-12-17",3.3025,3.3856,3.2361,3.3225,530550.0],["2008-12-18",3.2992,3.3723,3.0633,3.0866,454500.0],["2008-12-19",3.1264,3.3391,3.0733,3.1696,940500.0],["2008-12-22",3.1896,3.2062,2.864,2.9736,420075.0],["2008-12-23",3.0799,3.0866,2.6713,2.7643,616725.0],["2008-12-24",2.751,2.864,2.7211,2.854,165150.0],["2008-12-26",2.8739,2.9603,2.8341,2.9204,317475.0],["2008-12-29",3.0101,3.1065,2.9238,3.0799,542250.0],["2008-12-30",3.0268,3.1862,3.0201,3.1696,445500.0],["2008-12-31",3.1962,3.4188,3.1198,3.2427,526050.0],["2009-01-02",3.3058,3.5052,3.266,3.4487,364050.0],["2009-01-05",3.462,3.6979,3.3889,3.668,449325.0],["2009-01-06",3.7743,3.8042,3.5816,3.6647,579600.0],["2009-01-07",3.5816,3.5816,3.3058,3.3723,379125.0],["2009-01-08",3.3457,3.5949,3.3025,3.5716,526500.0],["2009-01-09",3.575,3.575,3.2892,3.3357,429750.0],["2009-01-12",3.2826,3.2826,3.1497,3.2327,484200.0],["2009-01-13",3.2195,3.2992,3.1331,3.1929,505125.0],["2009-01-14",3.1264,3.1264,2.8905,2.9271,458100.0],["2009-01-15",2.9071,3.0467,2.7443,3.0467,381825.0],["2009-01-16",3.0899,3.0899,2.7012,2.7742,709875.0],["2009-01-20",2.7742,2.8307,2.4154,2.4254,946800.0],["2009-01-21",2.5915,2.8141,2.4287,2.7875,623025.0],["2009-01-22",2.6713,2.7643,2.5915,2.6281,601875.0],["2009-01-23",2.5284,2.8905,2.5118,2.751,926325.0],["2009-01-26",2.7643,2.9537,2.6912,2.8374,388800.0],["2009-01-27",2.8407,2.8772,2.7377,2.8407,759600.0],["2009-01-28",2.8108,2.957,2.7543,2.8673,571500.0],["2009-01-29",2.8008,2.8241,2.6181,2.6447,526050.0],["2009-01-30",2.6679,2.6812,2.4619,2.4719,892125.0],["2009-02-02",2.4852,2.5616,2.4021,2.4852,483075.0],["2009-02-03",2.5018,2.5217,2.2858,2.4121,745875.0],["2009-02-04",2.4121,2.4786,2.329,2.3357,868950.0],["2009-02-05",2.3091,2.3955,2.2526,2.3556,1023750.0],["2009-02-06",2.3221,2.4664,2.3221,2.4462,606150.0],["2009-02-09",2.4596,2.4932,2.4026,2.4294,535050.0],["2009-02-10",2.4294,2.5033,2.1811,2.255,960075.0],["2009-02-11",2.3019,2.3489,2.1845,2.218,442125.0],["2009-02-12",2.1811,2.2248,2.1174,2.2046,561375.0],["2009-02-13",2.2046,2.2784,2.1711,2.1778,509400.0],["2009-02-17",2.0469,2.0838,2.0066,2.01,500400.0],["2009-02-18",2.0402,2.0838,1.9529,2.0436,499725.0],["2009-02-19",2.0704,2.0905,1.9563,1.9731,587925.0],["2009-02-20",1.9295,1.9798,1.859,1.9395,414675.0],["2009-02-23",1.9563,2.0066,1.7617,1.7751,467325.0],["2009-02-24",1.812,1.9999,1.7684,1.9798,787950.0],["2009-02-25",1.9496,1.9798,1.8959,1.9194,464625.0],["2009-02-26",1.9529,2.0738,1.916,1.9261,465525.0],["2009-02-27",1.8791,2.0268,1.8489,1.9563,288000.0],["2009-03-02",1.906,2.0234,1.8389,1.8523,708300.0],["2009-03-03",1.8825,1.9395,1.8187,1.8959,1013400.0],["2009-03-04",1.9362,1.9865,1.8791,1.9362,378900.0],["2009-03-05",1.8925,1.9529,1.7818,1.8087,379800.0],["2009-03-06",1.8321,1.8959,1.7348,1.8187,261225.0],["2009-03-09",1.8019,1.9496,1.8019,1.8355,166950.0],["2009-03-10",1.9026,2.0201,1.8959,1.9496,331650.0],["2009-03-11",1.9731,1.9999,1.8523,1.916,338850.0],["2009-03-12",1.9093,2.0838,1.859,2.0771,447075.0],["2009-03-13",2.0704,2.0972,1.9899,2.0503,328050.0],["2009-03-16",2.0536,2.2315,1.9697,2.1174,820125.0],["2009-03-17",2.0972,2.1946,2.0167,2.1912,779175.0],["2009-03-18",2.1878,2.2684,2.0972,2.265,385875.0],["2009-03-19",2.3154,2.369,2.255,2.265,326250.0],["2009-03-20",2.2952,2.3657,2.1845,2.1946,926550.0],["2009-03-23",2.2315,2.369,2.2315,2.3657,541125.0],["2009-03-24",2.3456,2.3892,2.2919,2.3254,548100.0],["2009-03-25",2.3623,2.4697,2.2717,2.4026,392625.0],["2009-03-26",2.4194,2.4563,2.3422,2.4261,510075.0],["2009-03-27",2.359,2.359,2.1845,2.1912,473625.0],["2009-03-30",2.1509,2.3321,2.0603,2.2348,803250.0],["2009-03-31",2.2751,2.3086,2.208,2.2248,436950.0],["2009-04-01",2.1744,2.2919,2.1576,2.2482,335025.0],["2009-04-02",2.3254,2.5368,2.3254,2.4731,467325.0],["2009-04-03",2.4563,2.5234,2.416,2.4596,503550.0],["2009-04-06",2.4294,2.4563,2.359,2.3992,373950.0],["2009-04-07",2.3623,2.3959,2.2449,2.2482,504900.0],["2009-04-08",2.2818,2.3187,2.1845,2.2919,306675.0],["2009-04-09",2.3657,2.4798,2.3657,2.4664,359325.0],["2009-04-13",2.4093,2.4596,2.312,2.4496,340650.0],["2009-04-14",2.3959,2.4966,2.2818,2.406,737325.0],["2009-04-15",2.3992,2.5737,2.3489,2.5301,722025.0],["2009-04-16",2.5536,3.0704,2.5133,2.9999,1446300.0],["2009-04-17",2.9865,3.2985,2.8657,3.2415,1352250.0],["2009-04-20",3.1207,3.1207,2.9059,3.02,1358325.0],["2009-04-21",3.0066,3.3589,2.9898,3.2281,882675.0],["2009-04-22",2.9831,3.322,2.9798,3.1777,863550.0],["2009-04-23",3.1945,3.3959,3.1207,3.2314,1097100.0],["2009-04-24",3.3019,3.473,3.1509,3.4227,926100.0],["2009-04-27",3.322,3.3455,3.1073,3.161,934875.0],["2009-04-28",3.1341,3.3153,3.0603,3.2314,1248300.0],["2009-04-29",3.3556,3.6509,3.3556,3.5401,1437525.0],["2009-04-30",3.5368,3.6609,3.4193,3.5905,1219500.0],["2009-05-01",3.6307,3.926,3.6073,3.8589,815400.0],["2009-05-04",3.8958,3.8958,3.7851,3.8891,1242900.0],["2009-05-05",3.8455,3.9059,3.6911,3.8556,992025.0],["2009-05-06",3.9433,4.0109,3.7847,3.9163,962325.0],["2009-05-07",3.9974,4.0413,3.6294,3.707,706275.0],["2009-05-08",3.7914,3.9839,3.7779,3.9636,510750.0],["2009-05-11",3.8421,3.8758,3.6327,3.6327,664425.0],["2009-05-12",3.7138,3.7138,3.5146,3.626,856575.0],["2009-05-13",3.5618,3.599,3.3086,3.312,587250.0],["2009-05-14",3.3188,3.3221,3.1432,3.1567,1356750.0],["2009-05-15",3.1432,3.2445,3.0993,3.1702,916650.0],["2009-05-18",3.1837,3.4369,3.1533,3.4234,808425.0],["2009-05-19",3.3998,3.4606,3.3053,3.3761,560025.0],["2009-05-20",3.393,3.5146,3.3762,3.4234,726525.0],["2009-05-21",3.3188,3.3255,3.2141,3.258,926550.0],["2009-05-22",3.3019,3.3289,3.2073,3.2107,379575.0],["2009-05-26",3.1702,3.3762,3.1229,3.339,702675.0],["2009-05-27",3.366,3.3964,3.2749,3.285,301725.0],["2009-05-28",3.3289,3.5112,3.2445,3.4403,489150.0],["2009-05-29",3.4673,3.5416,3.393,3.4943,662400.0],["2009-06-01",3.5787,3.6192,3.4403,3.5281,812700.0],["2009-06-02",3.5078,3.6429,3.4471,3.6024,1210050.0],["2009-06-03",3.5348,3.5956,3.4437,3.5922,828900.0],["2009-06-04",3.6395,3.6969,3.5348,3.653,379125.0],["2009-06-05",3.707,3.7273,3.5078,3.5416,396000.0],["2009-06-08",3.5247,3.545,3.2884,3.3964,704475.0],["2009-06-09",3.4133,3.4234,3.3458,3.3829,380250.0],["2009-06-10",3.4335,3.4403,3.2884,3.4065,602100.0],["2009-06-11",3.4133,3.4774,3.3626,3.42,389250.0],["2009-06-12",3.366,3.3964,3.2681,3.393,245925.0],["2009-06-15",3.339,3.339,3.204,3.285,910575.0],["2009-06-16",3.3525,3.3593,3.1331,3.1364,311850.0],["2009-06-17",3.1803,3.1803,2.9879,3.025,731700.0],["2009-06-18",3.0217,3.0352,2.9237,2.9946,415800.0],["2009-06-19",3.0284,3.0757,2.944,2.9643,548325.0],["2009-06-22",2.917,2.917,2.6672,2.6908,624825.0],["2009-06-23",2.7212,2.7887,2.6402,2.6874,475650.0],["2009-06-24",2.6942,2.809,2.657,2.7752,585450.0],["2009-06-25",2.7549,3.0014,2.7381,2.9474,745200.0],["2009-06-26",2.9102,2.9575,2.8495,2.9069,515925.0],["2009-06-29",2.971,2.971,2.7684,2.8562,519525.0],["2009-06-30",2.8292,2.8866,2.7381,2.8191,753750.0],["2009-07-01",2.8967,3.0149,2.7853,2.7921,600300.0],["2009-07-02",2.7212,2.7347,2.6537,2.7347,413550.0],["2009-07-06",2.6672,2.6705,2.5726,2.6503,363150.0],["2009-07-07",2.6469,2.657,2.5017,2.5119,488475.0],["2009-07-08",2.5152,2.5861,2.3971,2.5692,455850.0],["2009-07-09",2.5591,2.684,2.5254,2.5963,421650.0],["2009-07-10",2.5625,2.5996,2.5085,2.5895,189675.0],["2009-07-13",2.5861,2.7144,2.4747,2.7077,408150.0],["2009-07-14",2.7144,2.8022,2.6807,2.7516,533250.0],["2009-07-15",2.8022,2.9845,2.8022,2.9575,542700.0],["2009-07-16",2.9406,3.0082,2.8799,2.9913,342000.0],["2009-07-17",2.9845,3.1567,2.9136,3.079,719775.0],["2009-07-20",3.1297,3.1297,2.9474,3.0183,771750.0],["2009-07-21",3.0385,3.0487,2.9102,2.944,1046475.0],["2009-07-22",2.9474,2.998,2.8697,2.9136,367425.0],["2009-07-23",2.9204,3.0689,2.9035,3.0385,483525.0],["2009-07-24",2.998,3.1533,2.9879,3.1162,417375.0],["2009-07-27",3.1094,3.1398,2.9575,2.9879,455400.0],["2009-07-28",2.9946,2.9946,2.8056,2.8799,561600.0],["2009-07-29",2.8495,2.8495,2.7077,2.7347,492975.0],["2009-07-30",2.7448,2.8191,2.7279,2.7583,472050.0],["2009-07-31",2.7347,2.8461,2.7279,2.7752,519525.0],["2009-08-03",2.809,2.9373,2.8022,2.9305,601650.0],["2009-08-04",2.9069,2.9811,2.8765,2.9508,391725.0],["2009-08-05",2.9204,2.9474,2.8123,2.9136,509175.0],["2009-08-06",2.9068,2.9408,2.8085,2.8865,413325.0],["2009-08-07",2.9509,3.0018,2.8051,2.934,507825.0],["2009-08-10",2.9204,2.9204,2.8288,2.917,678825.0],["2009-08-11",2.934,2.934,2.8085,2.822,250425.0],["2009-08-12",2.822,2.9102,2.8186,2.8458,312075.0],["2009-08-13",2.8695,2.9001,2.7712,2.8085,391275.0],["2009-08-14",2.839,2.839,2.6457,2.6931,385200.0],["2009-08-17",2.6219,2.6389,2.5609,2.5744,272700.0],["2009-08-18",2.5812,2.6287,2.5439,2.6219,509175.0],["2009-08-19",2.588,2.6931,2.5575,2.683,241200.0],["2009-08-20",2.6728,2.7101,2.6321,2.6558,285750.0],["2009-08-21",2.7135,2.8492,2.6491,2.7746,756450.0],["2009-08-24",2.8288,2.8288,2.7406,2.7644,343350.0],["2009-08-25",2.8085,2.8085,2.6898,2.6965,270000.0],["2009-08-26",2.6796,2.7406,2.6592,2.7067,238500.0],["2009-08-27",2.7033,2.7644,2.6084,2.7576,384525.0],["2009-08-28",2.7983,2.8288,2.7237,2.8017,336600.0],["2009-08-31",2.761,3.1341,2.7406,3.1002,1146600.0],["2009-09-01",3.0968,3.0968,2.7949,2.7949,1833750.0],["2009-09-02",2.7847,2.8492,2.6524,2.7338,2782125.0],["2009-09-03",2.7406,2.9306,2.7406,2.917,939150.0],["2009-09-04",2.9204,3.0696,2.917,3.0459,569250.0],["2009-09-08",3.0968,3.1884,3.0934,3.1307,496125.0],["2009-09-09",3.1544,3.2664,3.1103,3.1985,457200.0],["2009-09-10",3.1612,3.3512,3.1578,3.3071,453375.0],["2009-09-11",3.2935,3.3885,3.2935,3.3512,314550.0],["2009-09-14",3.3105,3.3885,3.2596,3.3817,493425.0],["2009-09-15",3.3817,3.4767,3.3647,3.4699,313200.0],["2009-09-16",3.4801,3.7107,3.4801,3.6666,503100.0],["2009-09-17",3.6836,3.7073,3.3783,3.5343,778275.0],["2009-09-18",3.5174,3.5818,3.3613,3.4224,527850.0],["2009-09-21",3.3715,3.5343,3.2935,3.4868,324900.0],["2009-09-22",3.5309,3.592,3.5072,3.5581,317925.0],["2009-09-23",3.5615,3.609,3.5072,3.5242,270225.0],["2009-09-24",3.5174,3.5649,3.4631,3.5242,396675.0],["2009-09-25",3.5208,3.5818,3.4394,3.5004,272700.0],["2009-09-28",3.5343,3.6971,3.5038,3.6395,333900.0],["2009-09-29",3.6056,3.6225,3.4767,3.5581,594900.0],["2009-09-30",3.5581,3.6293,3.4597,3.5547,424800.0],["2009-10-01",3.5208,3.5343,3.3919,3.402,278100.0],["2009-10-02",3.3173,3.3919,3.2765,3.3342,344250.0],["2009-10-05",3.3478,3.4936,3.3376,3.4699,499725.0],["2009-10-06",3.5072,3.5954,3.4665,3.5411,218925.0],["2009-10-07",3.5106,3.5954,3.5038,3.5716,188550.0],["2009-10-08",3.5954,3.6971,3.575,3.6598,176625.0],["2009-10-09",3.6734,3.6971,3.6123,3.6225,176625.0],["2009-10-12",3.6395,3.6836,3.5581,3.6191,197100.0],["2009-10-13",3.6022,3.6191,3.5275,3.5988,153450.0],["2009-10-14",3.5886,3.687,3.5886,3.6768,224775.0],["2009-10-15",3.6429,3.8226,3.5411,3.8057,594450.0],["2009-10-16",3.7752,3.8498,3.6734,3.8125,244125.0],["2009-10-19",3.8362,3.8362,3.7107,3.7955,222300.0],["2009-10-20",3.8159,3.8159,3.6225,3.7039,180225.0],["2009-10-21",3.7005,3.7955,3.6327,3.6395,336825.0],["2009-10-22",3.6225,3.7684,3.5479,3.7582,296100.0],["2009-10-23",3.765,3.7989,3.5479,3.5784,223425.0],["2009-10-26",3.592,3.7209,3.3851,3.3885,330525.0],["2009-10-27",3.3953,3.5242,3.3851,3.4767,240750.0],["2009-10-28",3.4801,3.4868,3.1239,3.1782,1045575.0],["2009-10-29",3.2325,3.3987,3.2325,3.3783,389925.0],["2009-10-30",3.358,3.358,3.1375,3.1714,628875.0],["2009-11-02",3.1884,3.2596,3.1036,3.1714,269100.0],["2009-11-03",3.1171,3.2291,3.1137,3.2155,556200.0],["2009-11-04",3.2698,3.2799,3.107,3.107,391725.0],["2009-11-05",3.1307,3.3003,3.1239,3.2867,263250.0],["2009-11-06",3.2356,3.3446,3.2288,3.3174,267075.0],["2009-11-09",3.3685,3.4196,3.314,3.3548,270450.0],["2009-11-10",3.3208,3.4502,3.3038,3.4468,367650.0],["2009-11-11",3.5115,3.6137,3.457,3.5047,376875.0],["2009-11-12",3.549,3.549,3.3378,3.3548,315675.0],["2009-11-13",3.3753,3.3957,3.2595,3.3242,186300.0],["2009-11-16",3.3719,3.5047,3.3412,3.4604,416475.0],["2009-11-17",3.4264,3.4945,3.3514,3.4877,191700.0],["2009-11-18",3.5013,3.5047,3.3889,3.4127,164025.0],["2009-11-19",3.3719,3.3957,3.1811,3.2595,270900.0],["2009-11-20",3.2152,3.2527,3.1675,3.2288,303075.0],["2009-11-23",3.3038,3.5285,3.3038,3.4162,529875.0],["2009-11-24",3.4298,3.4366,3.3242,3.4162,179100.0],["2009-11-25",3.4264,3.4638,3.3923,3.4366,139500.0],["2009-11-27",3.3276,3.3514,3.2697,3.2697,111825.0],["2009-11-30",3.2459,3.2935,3.2084,3.2901,334575.0],["2009-12-01",3.3378,3.3923,3.3072,3.3344,226800.0],["2009-12-02",3.3344,3.4059,3.2765,3.3106,231750.0],["2009-12-03",3.3276,3.3787,3.3072,3.3344,251775.0],["2009-12-04",3.3957,3.5183,3.3276,3.4502,443700.0],["2009-12-07",3.4264,3.5694,3.3821,3.5592,759600.0],["2009-12-08",3.5285,3.5762,3.3378,3.3753,466875.0],["2009-12-09",3.3753,3.3889,3.1777,3.2356,389025.0],["2009-12-10",3.2493,3.3276,3.2118,3.239,234450.0],["2009-12-11",3.2697,3.3344,3.239,3.3174,276975.0],["2009-12-14",3.3548,3.4775,3.348,3.4672,407475.0],["2009-12-15",3.4604,3.6273,3.4604,3.5592,391725.0],["2009-12-16",3.6069,3.6954,3.5728,3.6614,263925.0],["2009-12-17",3.6239,3.6886,3.5796,3.5967,401175.0],["2009-12-18",3.6478,3.7465,3.6239,3.7125,713475.0],["2009-12-21",3.7874,3.7874,3.6716,3.6988,292950.0],["2009-12-22",3.6988,3.7125,3.6273,3.658,198900.0],["2009-12-23",3.6954,3.7295,3.6512,3.692,202725.0],["2009-12-24",3.7227,3.7227,3.5933,3.6239,128025.0],["2009-12-28",3.6307,3.675,3.6239,3.6716,115650.0],["2009-12-29",3.6818,3.7091,3.658,3.6818,454725.0],["2009-12-30",3.6478,3.675,3.6137,3.6443,114075.0],["2009-12-31",3.6307,3.6478,3.5285,3.5422,167400.0],["2010-01-04",3.6103,3.7329,3.6069,3.7295,374625.0],["2010-01-05",3.7431,4.111,3.6273,3.9815,991575.0],["2010-01-06",3.9883,4.1382,3.9236,4.1144,1258200.0],["2010-01-07",4.1178,4.3426,4.0667,4.271,1256850.0],["2010-01-08",4.2302,4.2881,4.1927,4.2574,655425.0],["2010-01-11",4.2847,4.2915,4.1927,4.1995,353250.0],["2010-01-12",4.1723,4.2234,4.0565,4.1212,281475.0],["2010-01-13",4.145,4.2165,4.0871,4.1927,258300.0],["2010-01-14",4.1927,4.2608,4.1484,4.1961,195975.0],["2010-01-15",4.2131,4.2336,4.1042,4.1518,398025.0],["2010-01-19",4.1484,4.2404,4.1484,4.2234,447525.0],["2010-01-20",4.1655,4.1723,4.0973,4.1552,319950.0],["2010-01-21",4.1723,4.2268,4.1041,4.111,395550.0],["2010-01-22",4.1007,4.1212,3.9918,4.0088,344700.0],["2010-01-25",4.0497,4.162,3.9986,4.1041,423900.0],["2010-01-26",4.1041,4.2268,4.0428,4.1927,543375.0],["2010-01-27",4.2063,4.3426,4.1041,4.3255,672075.0],["2010-01-28",4.346,4.3528,4.1825,4.2744,586800.0],["2010-01-29",4.3051,4.4073,4.162,4.2063,729225.0],["2010-02-01",4.2336,4.2744,4.1859,4.2574,939150.0],["2010-02-02",4.2744,4.3902,4.1723,4.3085,845325.0],["2010-02-03",4.2847,4.4379,4.1518,4.2063,394875.0],["2010-02-04",4.1552,4.1723,3.9679,3.9815,433575.0],["2010-02-05",3.9849,4.019,3.8078,3.9509,304650.0],["2010-02-08",3.9406,3.9611,3.8483,3.8654,312075.0],["2010-02-09",3.9235,4.132,3.903,3.9714,381600.0],["2010-02-10",3.9406,4.0978,3.8928,4.0671,623250.0],["2010-02-11",4.0978,4.1901,4.0397,4.1833,503325.0],["2010-02-12",4.1081,4.3849,4.0705,4.3132,442350.0],["2010-02-16",4.3405,4.4054,4.3302,4.3644,402300.0],["2010-02-17",4.3918,4.4328,4.1184,4.3439,1064925.0],["2010-02-18",4.3542,4.443,4.3166,4.4362,307125.0],["2010-02-19",4.4328,4.5114,4.4191,4.443,505575.0],["2010-02-22",4.4635,4.4772,4.3508,4.3713,408600.0],["2010-02-23",4.3508,4.3644,4.1867,4.2175,587925.0],["2010-02-24",4.2243,4.3132,4.1833,4.3132,514350.0],["2010-02-25",4.2311,4.2858,4.1901,4.279,389025.0],["2010-02-26",4.2961,4.2961,4.1218,4.2243,365175.0],["2010-03-01",4.2551,4.508,4.2551,4.2858,1551600.0],["2010-03-02",4.3508,4.4601,4.3166,4.4294,1702575.0],["2010-03-03",4.4259,4.6139,4.4191,4.4635,637650.0],["2010-03-04",4.4635,4.4943,4.3337,4.3576,270675.0],["2010-03-05",4.3781,4.3918,4.3097,4.32,988200.0],["2010-03-08",4.32,4.3473,4.2687,4.3302,514125.0],["2010-03-09",4.2995,4.3644,4.2516,4.3405,971325.0],["2010-03-10",4.3302,4.3405,4.1833,4.2243,557325.0],["2010-03-11",4.1901,4.2756,4.1867,4.2243,351225.0],["2010-03-12",4.238,4.2619,4.1867,4.2277,299025.0],["2010-03-15",4.2209,4.2277,4.1491,4.2072,736650.0],["2010-03-16",4.2175,4.2414,4.1594,4.2414,454275.0],["2010-03-17",4.2619,4.467,4.2619,4.3576,756675.0],["2010-03-18",4.3405,4.3918,4.0466,4.0671,746775.0],["2010-03-19",3.9475,4.0842,3.8791,3.9475,495225.0],["2010-03-22",3.903,4.0158,3.862,4.0021,401850.0],["2010-03-23",4.0227,4.0637,3.9338,4.0397,467100.0],["2010-03-24",4.0192,4.0466,3.9577,3.9646,350325.0],["2010-03-25",4.0021,4.0021,3.8518,3.862,714825.0],["2010-03-26",3.8654,3.9372,3.7185,3.7287,536625.0],["2010-03-29",3.7834,3.8381,3.7116,3.7219,513225.0],["2010-03-30",3.7424,3.8689,3.7321,3.8313,472500.0],["2010-03-31",3.8278,3.8859,3.8005,3.8039,329625.0],["2010-04-01",3.8449,3.9475,3.8449,3.9304,316575.0],["2010-04-05",3.9406,4.0397,3.9304,4.0329,222975.0],["2010-04-06",4.0158,4.0432,3.9646,3.9748,240525.0],["2010-04-07",3.9543,3.9851,3.8859,3.9338,290925.0],["2010-04-08",3.903,3.9782,3.8723,3.9748,420975.0],["2010-04-09",3.9816,4.0192,3.9577,3.9816,332325.0],["2010-04-12",3.9851,4.0739,3.9748,4.0671,306225.0],["2010-04-13",4.0671,4.0671,3.9646,4.0397,164475.0],["2010-04-14",4.0739,4.2209,4.0192,4.214,283725.0],["2010-04-15",4.2072,4.238,4.1252,4.1457,215550.0],["2010-04-16",4.1286,4.132,3.9885,4.1013,294075.0],["2010-04-19",4.0568,4.0705,3.968,4.0261,435150.0],["2010-04-20",4.0808,4.2824,4.0466,4.2824,456300.0],["2010-04-21",4.32,4.3542,4.2243,4.3337,393975.0],["2010-04-22",4.2858,4.5934,4.2175,4.5832,974475.0],["2010-04-23",4.5729,4.6139,4.467,4.5627,473850.0],["2010-04-26",4.5421,4.5558,4.4943,4.5148,300600.0],["2010-04-27",4.4806,4.5524,4.361,4.3952,530775.0],["2010-04-28",4.7096,4.8566,4.4259,4.6959,2356875.0],["2010-04-29",4.9147,5.0787,4.6413,4.8087,1261575.0],["2010-04-30",4.7814,4.8805,4.6378,4.6652,906750.0],["2010-05-03",4.6891,4.737,4.6378,4.7062,648000.0],["2010-05-04",4.6139,4.6754,4.5216,4.5421,616050.0],["2010-05-05",4.4806,4.5046,4.2653,4.3029,861075.0],["2010-05-06",4.2823,4.3715,3.84,4.1829,776925.0],["2010-05-07",4.152,4.2618,3.8606,3.9292,631575.0],["2010-05-10",4.1418,4.2549,4.1178,4.2378,723600.0],["2010-05-11",4.1726,4.3612,4.1623,4.2138,366975.0],["2010-05-12",4.224,4.4503,4.2138,4.4126,543825.0],["2010-05-13",4.3818,4.4401,4.3132,4.3543,318825.0],["2010-05-14",4.3063,4.3372,4.1349,4.2035,407925.0],["2010-05-17",4.2549,4.2755,3.9738,4.0835,616950.0],["2010-05-18",4.1658,4.1932,4.0595,4.1075,846450.0],["2010-05-19",4.0835,4.1383,3.8366,3.9532,990225.0],["2010-05-20",3.7715,3.816,3.624,3.6309,861300.0],["2010-05-21",3.5795,3.7955,3.5006,3.7029,1010025.0],["2010-05-24",3.6789,3.7269,3.5966,3.5966,387000.0],["2010-05-25",3.4458,3.6103,3.3978,3.5898,946125.0],["2010-05-26",3.6378,3.7989,3.6138,3.7886,1119600.0],["2010-05-27",3.912,4.0355,3.8709,3.9635,1161675.0],["2010-05-28",3.9258,3.9258,3.7578,3.8709,996300.0],["2010-06-01",3.816,3.84,3.648,3.6755,942525.0],["2010-06-02",3.6892,3.864,3.6446,3.864,937350.0],["2010-06-03",3.8572,4.0149,3.8503,4.0115,712125.0],["2010-06-04",3.9772,4.0766,3.9258,3.9498,809550.0],["2010-06-07",3.9772,4.0663,3.9326,3.9669,932850.0],["2010-06-08",3.9806,4.1075,3.9463,4.0835,788175.0],["2010-06-09",4.1486,4.4743,4.1246,4.2652,1521900.0],["2010-06-10",4.3852,4.5738,4.3509,4.5601,2140875.0],["2010-06-11",4.5121,4.7246,4.5121,4.6903,2030625.0],["2010-06-14",4.7349,4.7829,4.6766,4.7383,1488825.0],["2010-06-15",4.8001,4.9029,4.7349,4.8892,601650.0],["2010-06-16",4.8275,4.9715,4.8035,4.8926,1069650.0],["2010-06-17",4.9509,4.9509,4.8481,4.9201,547650.0],["2010-06-18",4.9578,5.0778,4.8892,5.0503,776475.0],["2010-06-21",5.1429,5.1532,4.9509,5.0058,877050.0],["2010-06-22",5.0366,5.1086,4.8446,4.8515,879300.0],["2010-06-23",4.7966,4.8686,4.7006,4.8138,445725.0],["2010-06-24",4.7623,4.8172,4.6526,4.6972,486450.0],["2010-06-25",4.7281,4.9166,4.7109,4.8995,978525.0],["2010-06-28",4.9166,4.9852,4.8378,4.9406,611325.0],["2010-06-29",4.8172,4.8309,4.6732,4.7178,406575.0],["2010-06-30",4.7452,4.8446,4.6355,4.6801,688500.0],["2010-07-01",4.6492,4.7109,4.4709,4.6663,768600.0],["2010-07-02",4.6972,4.8069,4.6526,4.7623,475425.0],["2010-07-06",4.8481,4.9509,4.6183,4.6835,1140975.0],["2010-07-07",4.6972,4.7898,4.6835,4.7486,1448550.0],["2010-07-08",4.8241,4.8515,4.7658,4.8241,1557450.0],["2010-07-09",4.8309,4.8446,4.7521,4.7966,680175.0],["2010-07-12",4.7726,4.8172,4.6903,4.7349,825525.0],["2010-07-13",4.8412,5.1086,4.7761,5.0641,978525.0],["2010-07-14",5.0572,5.4721,4.9989,5.4412,1787625.0],["2010-07-15",5.5063,5.5681,5.2732,5.3932,1641825.0],["2010-07-16",5.3349,5.3555,5.1532,5.2081,824625.0],["2010-07-19",5.2595,5.3863,5.1395,5.1875,1084950.0],["2010-07-20",5.0949,5.4275,5.0572,5.4275,654525.0],["2010-07-21",5.5612,5.7944,5.4995,5.5406,1839150.0],["2010-07-22",5.6881,5.8012,5.4755,5.6503,1311975.0],["2010-07-23",5.7121,5.8355,5.5715,5.8252,775800.0],["2010-07-26",5.8904,6.0892,5.8492,6.0686,1739025.0],["2010-07-27",6.1029,6.1715,5.8801,5.9589,1039950.0],["2010-07-28",6.1715,6.2229,5.7224,6.1921,2008575.0],["2010-07-29",6.1921,6.2195,5.8698,6.0001,1845900.0],["2010-07-30",5.8629,5.9418,5.7155,5.7189,2070900.0],["2010-08-02",5.8286,5.9486,5.7944,5.8972,1614150.0],["2010-08-03",5.9932,6.2744,5.8629,6.2024,1771425.0],["2010-08-04",6.2984,6.3258,6.1544,6.2298,1060425.0],["2010-08-05",6.2606,6.2606,6.0858,6.1029,1042650.0],["2010-08-06",5.9997,6.1373,5.8518,6.0616,978300.0],["2010-08-09",6.2612,6.4435,6.2268,6.3747,1959300.0],["2010-08-10",6.3231,6.3334,6.2027,6.2646,1261575.0],["2010-08-11",6.1098,6.1098,5.9137,6.01,1865250.0],["2010-08-12",5.8896,5.9275,5.7245,5.8656,1090125.0],["2010-08-13",5.8587,5.9103,5.7967,5.8484,604575.0],["2010-08-16",5.7967,5.9412,5.7795,5.9206,493650.0],["2010-08-17",6.0238,6.2577,5.9516,6.1476,798525.0],["2010-08-18",6.1236,6.1236,5.9481,6.0032,1223325.0],["2010-08-19",5.8759,5.8759,5.5972,5.6385,1506600.0],["2010-08-20",5.5009,5.5456,5.3495,5.5422,1225350.0],["2010-08-23",5.5697,5.6729,5.4665,5.5628,979425.0],["2010-08-24",5.439,5.6385,5.3495,5.6075,1092375.0],["2010-08-25",5.4837,5.7176,5.4527,5.6901,1324125.0],["2010-08-26",5.7933,5.9,5.7348,5.7486,2211300.0],["2010-08-27",5.8311,5.9172,5.7486,5.9068,1055700.0],["2010-08-30",5.8896,5.9412,5.7279,5.7383,993375.0],["2010-08-31",5.7107,5.7864,5.525,5.611,1017675.0],["2010-09-01",5.7451,5.9137,5.7417,5.8896,1220175.0],["2010-09-02",5.9275,5.9412,5.7899,5.8931,613350.0],["2010-09-03",5.9344,6.1236,5.9344,6.0995,751050.0],["2010-09-07",6.041,6.1132,6.0204,6.0513,683100.0],["2010-09-08",6.0582,6.1339,5.986,6.1064,839025.0],["2010-09-09",6.1924,6.3644,6.158,6.2405,1001700.0],["2010-09-10",6.2784,6.7256,6.2681,6.6878,2353050.0],["2010-09-13",6.8254,6.9527,6.6878,6.815,2076525.0],["2010-09-14",6.8735,6.9114,6.7428,6.7772,887625.0],["2010-09-15",6.7566,6.815,6.6224,6.7772,775575.0],["2010-09-16",6.7462,6.791,6.588,6.6809,573300.0],["2010-09-17",6.7359,6.8254,6.5639,6.7497,1088550.0],["2010-09-20",6.8116,7.1315,6.7256,7.1212,1089225.0],["2010-09-21",7.1384,7.1384,6.9492,7.0318,1070775.0],["2010-09-22",7.0146,7.1832,6.8942,6.9355,706050.0],["2010-09-23",6.8495,6.9286,6.5811,6.6018,1427850.0],["2010-09-24",6.6912,6.877,6.674,6.8598,1013625.0],["2010-09-27",6.9355,7.0559,6.9011,6.963,955800.0],["2010-09-28",7.0077,7.1522,6.8804,7.1315,797625.0],["2010-09-29",7.1591,7.3964,7.104,7.2623,1122075.0],["2010-09-30",7.4068,7.4652,7.1315,7.2795,1051875.0],["2010-10-01",7.3586,7.3792,7.1075,7.1694,1122975.0],["2010-10-04",7.1556,7.1866,7.0352,7.1281,909225.0],["2010-10-05",7.2313,7.4928,7.1591,7.3861,1576575.0],["2010-10-06",7.4377,7.6407,7.4068,7.4859,907650.0],["2010-10-07",7.5719,7.6476,7.3139,7.4308,704250.0],["2010-10-08",7.4549,7.7577,7.3964,7.7233,878175.0],["2010-10-11",7.8024,7.94,7.7645,7.7886,984150.0],["2010-10-12",7.7886,7.8987,7.5478,7.7611,1081350.0],["2010-10-13",7.8506,8.1292,7.8334,8.026,789975.0],["2010-10-14",8.0604,8.1326,7.8987,7.9985,911475.0],["2010-10-15",8.0879,8.2152,7.9641,8.1739,915300.0],["2010-10-18",8.1705,8.2187,8.0329,8.1395,758250.0],["2010-10-19",8.0776,8.0776,7.5891,7.6751,1921275.0],["2010-10-20",7.7405,8.0673,7.6854,7.9159,1064250.0],["2010-10-21",7.9916,8.1774,7.6097,7.768,1177200.0],["2010-10-22",7.7164,7.9641,7.5685,7.9606,884925.0],["2010-10-25",8.0157,8.1395,7.8884,8.0191,831150.0],["2010-10-26",7.9641,8.1395,7.8437,8.0879,692775.0],["2010-10-27",8.3012,8.4044,7.6785,7.9022,2131200.0],["2010-10-28",8.0054,8.0157,7.3276,7.6751,2110500.0],["2010-10-29",7.596,7.7233,7.4687,7.5719,1276650.0],["2010-11-01",7.6751,7.8402,7.6613,7.7783,1608975.0],["2010-11-02",7.9125,7.9125,7.7198,7.8471,1419075.0],["2010-11-03",7.9022,8.0019,7.7783,7.9434,1410075.0],["2010-11-04",8.143,8.4939,8.1154,8.4492,1904400.0],["2010-11-05",8.6074,8.6934,8.4319,8.6212,1622250.0],["2010-11-08",8.8247,9.149,8.7454,9.1248,2102850.0],["2010-11-09",9.318,9.4491,8.8454,8.9558,2144475.0],["2010-11-10",9.042,9.3491,8.9592,9.3111,1551600.0],["2010-11-11",9.2387,9.3836,8.9523,9.1352,1599975.0],["2010-11-12",9.0041,9.1938,8.8316,8.9351,1193400.0],["2010-11-15",9.0041,9.3767,9.0006,9.1697,1387575.0],["2010-11-16",9.0558,9.1145,8.8695,8.9765,1408050.0],["2010-11-17",8.973,9.4422,8.973,9.3732,1847475.0],["2010-11-18",9.6251,9.8631,9.6251,9.8321,1642275.0],["2010-11-19",9.6113,9.6113,8.7971,9.3042,4822650.0],["2010-11-22",9.494,9.6527,9.3491,9.5837,2734200.0],["2010-11-23",9.4146,9.4629,9.2283,9.3663,1323000.0],["2010-11-24",9.4664,9.6458,9.4595,9.563,1637100.0],["2010-11-26",9.4802,9.8045,9.4319,9.6734,861975.0],["2010-11-29",9.7079,9.9873,9.5595,9.9631,1752525.0],["2010-11-30",9.8666,10.2978,9.8493,10.108,2208825.0],["2010-12-01",10.3909,10.5117,10.315,10.4289,1833750.0],["2010-12-02",10.5082,10.8463,10.4565,10.8325,1705500.0],["2010-12-03",10.8325,11.2051,10.3668,10.5945,4414725.0],["2010-12-06",10.6669,11.1085,10.6083,11.043,2490750.0],["2010-12-07",11.4224,11.6846,11.1499,11.1844,2999475.0],["2010-12-08",11.2603,11.3534,10.7187,10.8153,2534400.0],["2010-12-09",11.005,11.0395,10.6462,10.6669,2678625.0],["2010-12-10",10.7152,10.9809,10.6911,10.9119,1550925.0],["2010-12-13",11.2913,11.5242,10.7842,10.8204,2365200.0],["2010-12-14",10.836,10.867,10.1425,10.1788,3757950.0],["2010-12-15",9.9563,9.9821,9.5423,9.5733,3649050.0],["2010-12-16",9.5785,9.5785,9.2007,9.5009,2764200.0],["2010-12-17",9.5009,9.6251,9.4077,9.4905,2151750.0],["2010-12-20",9.506,9.6613,9.3249,9.4388,1437750.0],["2010-12-21",9.4853,10.1167,9.4233,10.1115,2169150.0],["2010-12-22",10.1425,10.1529,9.8372,9.9459,1687050.0],["2010-12-23",9.9666,9.9873,9.7958,9.8786,996150.0],["2010-12-27",9.7855,9.9149,9.6354,9.7389,956850.0],["2010-12-28",9.7182,9.7751,9.3301,9.3767,1412400.0],["2010-12-29",9.387,9.4491,9.0041,9.3818,2153550.0],["2010-12-30",9.3715,9.4595,9.1645,9.2214,1164150.0],["2010-12-31",9.1697,9.5785,9.0558,9.3767,1158900.0],["2011-01-03",9.5319,9.7544,9.5009,9.5992,1665750.0],["2011-01-04",9.6872,9.6872,9.0921,9.3715,2888250.0],["2011-01-05",9.3249,9.6458,9.1852,9.5267,2401650.0],["2011-01-06",9.5009,9.5423,8.3883,8.5021,4056300.0],["2011-01-07",8.5125,8.7402,8.1917,8.6781,3151350.0],["2011-01-10",8.6729,9.0248,8.5073,8.8799,2436300.0],["2011-01-11",8.9575,9.0558,8.854,9.03,1186200.0],["2011-01-12",9.1335,9.2732,9.0558,9.0817,1167750.0],["2011-01-13",9.03,9.0714,8.7971,8.8488,1118100.0],["2011-01-14",8.8178,9.1386,8.5384,9.1231,1419600.0],["2011-01-18",9.1076,9.2887,8.8902,8.9782,1261350.0],["2011-01-19",9.0351,9.0921,8.8126,8.9782,1217700.0],["2011-01-20",8.9058,9.0196,8.6677,8.973,1321800.0],["2011-01-21",9.1024,9.3094,8.8023,8.8488,2342100.0],["2011-01-24",8.8799,8.8799,8.4142,8.7454,1542450.0],["2011-01-25",8.6988,9.1179,8.5849,8.9989,2402550.0],["2011-01-26",9.1852,9.2111,8.5953,8.8385,4037550.0],["2011-01-27",8.9472,9.3767,8.8075,9.1697,3345300.0],["2011-01-28",9.2007,9.268,8.8902,8.9368,1830450.0],["2011-01-31",8.9213,9.1335,8.7247,9.0972,3612900.0],["2011-02-01",9.1645,9.2887,9.0351,9.18,2337300.0],["2011-02-02",9.149,9.3508,9.0455,9.2577,1413600.0],["2011-02-03",9.237,9.4077,9.0662,9.3456,1296450.0],["2011-02-04",9.3611,9.3611,8.8695,9.0507,2658450.0],["2011-02-07",9.0765,9.18,9.0403,9.0972,2692650.0],["2011-02-08",9.1492,9.1596,8.9777,9.0817,1144500.0],["2011-02-09",9.0089,9.0868,8.8531,8.9206,1191600.0],["2011-02-10",8.8686,9.0401,8.8219,8.9777,771300.0],["2011-02-11",8.9518,9.0505,8.9102,9.0505,584550.0],["2011-02-14",9.0505,9.2271,9.0037,9.1388,954300.0],["2011-02-15",9.1232,9.1648,8.9362,9.092,974850.0],["2011-02-16",9.144,9.2739,9.0505,9.1648,1006050.0],["2011-02-17",9.1908,9.5492,9.1076,9.5025,2008950.0],["2011-02-18",9.5389,9.9337,9.5233,9.7103,2154150.0],["2011-02-22",9.6064,10.0272,9.5648,9.622,2674950.0],["2011-02-23",9.6116,9.9129,9.3051,9.5077,1978500.0],["2011-02-24",9.4765,9.5648,9.3414,9.4869,1372950.0],["2011-02-25",9.5129,9.8766,9.5077,9.8298,1191600.0],["2011-02-28",9.9597,10.1935,9.8869,10.1727,2640150.0],["2011-03-01",10.2766,10.552,9.8662,9.9337,3856350.0],["2011-03-02",9.8921,10.2454,9.6635,10.2143,1942200.0],["2011-03-03",10.2922,10.6247,10.2402,10.6039,2018850.0],["2011-03-04",10.6455,10.7026,10.4584,10.687,1716600.0],["2011-03-07",10.9468,11.2066,10.8065,10.978,3985800.0],["2011-03-08",10.9624,11.0455,10.6195,10.9364,2028450.0],["2011-03-09",10.9416,11.1962,10.7078,10.765,2486700.0],["2011-03-10",10.5935,10.5935,9.9441,10.1831,3533250.0],["2011-03-11",10.0532,10.4584,10.022,10.3597,2466150.0],["2011-03-14",10.1831,10.4169,9.9337,10.3701,1681650.0],["2011-03-15",9.9441,10.5416,9.7415,10.4065,1772850.0],["2011-03-16",10.5727,10.8533,10.313,10.4013,3076050.0],["2011-03-17",10.6663,10.9053,10.4481,10.7806,2149800.0],["2011-03-18",10.8897,11.1858,10.8065,11.1131,4912500.0],["2011-03-21",11.4456,11.7625,11.3001,11.6794,3126900.0],["2011-03-22",11.7781,11.9392,11.4923,11.6014,2457300.0],["2011-03-23",11.6118,11.8041,11.4404,11.7417,2238300.0],["2011-03-24",11.8716,12.0794,11.7002,12.0171,2400300.0],["2011-03-25",12.0535,12.5782,12.0015,12.4639,2805300.0],["2011-03-28",12.599,12.8951,12.4847,12.6769,3031800.0],["2011-03-29",12.7548,12.9834,12.6613,12.7081,2868900.0],["2011-03-30",12.999,13.2588,12.7289,13.1601,3283050.0],["2011-03-31",13.2224,13.3679,12.9938,13.1549,2766450.0],["2011-04-01",13.477,13.5082,11.1962,12.4275,7087200.0],["2011-04-04",12.7808,13.1653,12.7081,12.9782,2580300.0],["2011-04-05",12.8691,13.0614,12.812,12.9575,1669950.0],["2011-04-06",13.0925,13.1081,12.2457,12.4535,1815600.0],["2011-04-07",12.4119,12.4327,11.9911,12.1885,2141100.0],["2011-04-08",12.3132,12.5938,12.1677,12.2872,2340000.0],["2011-04-11",12.3184,12.4691,11.7209,11.8197,2494950.0],["2011-04-12",11.6898,11.6898,10.9936,11.4248,3178800.0],["2011-04-13",11.5079,11.7885,11.3988,11.6482,1542600.0],["2011-04-14",11.6638,11.8249,11.3832,11.8093,1577850.0],["2011-04-15",11.9236,12.1677,11.7209,12.0846,1884150.0],["2011-04-18",11.9288,12.4431,11.5807,12.1937,2806350.0],["2011-04-19",12.2976,13.1081,12.2976,13.0666,3816300.0],["2011-04-20",13.3056,13.4562,13.0562,13.212,2687700.0],["2011-04-21",13.3367,13.8355,13.0925,13.6952,3877500.0],["2011-04-25",13.742,13.8978,13.1757,13.8355,3166800.0],["2011-04-26",13.8926,13.9394,13.5445,13.8199,2250000.0],["2011-04-27",13.8355,14.0173,12.6665,13.6277,3932850.0],["2011-04-28",13.6952,14.1576,13.6121,13.9602,3447900.0],["2011-04-29",14.0277,14.168,13.8199,14.0537,1747950.0],["2011-05-02",14.7291,15.0928,13.3731,13.503,4702500.0],["2011-05-03",13.4406,13.4406,12.4431,12.6042,3669750.0],["2011-05-04",12.5314,12.5314,11.7625,12.1314,3567750.0],["2011-05-05",11.908,12.4639,11.6482,12.0586,2692050.0],["2011-05-06",12.2254,12.5485,11.8815,12.017,2146800.0],["2011-05-09",12.1212,12.9445,12.116,12.8247,2548350.0],["2011-05-10",12.9445,13.0175,12.5798,12.6527,2087250.0],["2011-05-11",12.6006,12.6371,11.9596,12.1055,1995000.0],["2011-05-12",11.9179,12.1681,11.5532,11.8606,3032250.0],["2011-05-13",11.8815,12.2254,11.7043,11.9075,1721250.0],["2011-05-16",11.8971,12.215,11.5896,11.9336,3537900.0],["2011-05-17",11.8294,11.9179,11.2509,11.4958,2461650.0],["2011-05-18",11.548,12.3713,11.548,12.1681,2339550.0],["2011-05-19",12.2931,12.4286,12.0013,12.116,1254600.0],["2011-05-20",12.0482,12.4026,11.9127,12.241,1558200.0],["2011-05-23",11.9701,12.0899,11.7877,12.0013,1711350.0],["2011-05-24",12.1108,12.3765,11.9336,12.0013,1507950.0],["2011-05-25",11.9023,12.8664,11.8815,12.8091,2875200.0],["2011-05-26",12.6944,13.1426,12.6944,13.0279,1693800.0],["2011-05-27",13.054,13.3614,12.8091,12.9341,1362750.0],["2011-05-31",13.0383,13.2364,12.882,13.1217,1488750.0],["2011-06-01",13.1217,13.2051,12.5537,12.5902,1814850.0],["2011-06-02",12.5954,13.0748,12.5485,12.9185,1122150.0],["2011-06-03",12.6423,13.325,12.4495,13.1321,1878600.0],["2011-06-06",13.1738,13.2885,12.3244,12.3661,2154450.0],["2011-06-07",12.2931,12.7309,12.2931,12.4234,1637700.0],["2011-06-08",12.4286,12.6475,12.1264,12.2358,1251750.0],["2011-06-09",12.2984,12.5693,12.2827,12.4599,1784250.0],["2011-06-10",12.3922,12.3922,12.0013,12.043,1274850.0],["2011-06-13",12.0534,12.1212,11.3187,11.7199,1920900.0],["2011-06-14",11.8658,12.1889,11.8658,11.9753,1452300.0],["2011-06-15",11.8294,12.0274,11.5844,11.6522,1197750.0],["2011-06-16",11.6313,11.7043,11.1623,11.4385,1305300.0],["2011-06-17",11.5532,11.5949,11.178,11.2353,2053500.0],["2011-06-20",10.5161,11.2092,10.3233,11.1519,3328950.0],["2011-06-21",11.2249,11.8867,11.2249,11.7825,1617600.0],["2011-06-22",11.6991,12.2879,11.6887,12.0951,2021100.0],["2011-06-23",11.7929,11.9284,11.3239,11.8971,1396200.0],["2011-06-24",11.8867,11.9857,11.6365,11.746,5229600.0],["2011-06-27",11.772,12.0899,11.6209,11.9805,1282200.0],["2011-06-28",12.0743,12.3609,12.0639,12.2515,1276350.0],["2011-06-29",12.3922,12.7153,12.1941,12.5277,1077150.0],["2011-06-30",12.5902,12.7986,12.585,12.7882,1291350.0],["2011-07-01",12.7882,12.9654,12.6371,12.8716,1127100.0],["2011-07-05",12.8612,13.3041,12.8299,13.2155,1312650.0],["2011-07-06",13.1374,13.2781,12.9654,13.2155,1422150.0],["2011-07-07",13.3927,13.6168,13.3093,13.4969,1469550.0],["2011-07-08",13.1843,13.4709,13.0279,13.4292,1134300.0],["2011-07-11",13.1582,13.4188,12.8924,12.9602,1168050.0],["2011-07-12",12.882,13.08,12.7934,12.9289,997050.0],["2011-07-13",13.0331,13.6845,13.0071,13.3614,1854150.0],["2011-07-14",13.4761,13.6793,13.2103,13.3719,1562850.0],["2011-07-15",13.523,13.7835,13.523,13.7575,1441500.0],["2011-07-18",14.2056,14.2056,13.4657,13.6116,3628350.0],["2011-07-19",13.7366,14.0076,13.7054,13.9503,1795050.0],["2011-07-20",13.9607,13.9607,13.523,13.6637,1842000.0],["2011-07-21",13.7366,13.8826,13.5282,13.6116,1769850.0],["2011-07-22",13.6585,14.2317,13.6012,14.0545,2584800.0],["2011-07-25",13.7679,14.2109,13.7002,13.992,1618950.0],["2011-07-26",14.0493,14.1118,13.5907,13.9503,2252400.0],["2011-07-27",13.2103,13.3093,12.5276,12.6527,3250050.0],["2011-07-28",12.9602,13.0644,12.5329,12.5954,2371650.0],["2011-07-29",12.4755,12.486,12.1733,12.3088,2714700.0],["2011-08-01",12.8976,12.9706,11.9701,12.1733,2447100.0],["2011-08-02",12.0274,12.3453,11.7251,11.7408,1671000.0],["2011-08-03",11.7251,11.8033,11.3082,11.7668,2549550.0],["2011-08-04",11.5271,11.5271,10.5057,10.5161,2008200.0],["2011-08-05",10.6725,10.8288,9.7293,10.1774,3594900.0],["2011-08-08",10.2402,11.6739,9.6437,10.1356,10821000.0],["2011-08-09",11.0722,11.4385,10.4181,11.2553,5266500.0],["2011-08-10",11.0042,12.1553,10.8786,11.878,5366700.0],["2011-08-11",11.8989,12.7989,11.721,12.553,4227600.0],["2011-08-12",12.8251,13.0553,12.4641,12.6681,2362800.0],["2011-08-15",12.9873,13.317,12.9612,13.0867,2615550.0],["2011-08-16",12.9298,13.0867,12.5426,12.7571,2287350.0],["2011-08-17",12.8827,13.0658,12.4379,12.5164,1976400.0],["2011-08-18",12.3175,12.3175,11.5117,11.6321,3300000.0],["2011-08-19",11.3547,11.8048,11.1978,11.2501,2038350.0],["2011-08-22",11.585,11.6111,10.8734,10.9466,3089250.0],["2011-08-23",11.0094,11.7053,10.8263,11.7053,1363350.0],["2011-08-24",11.6792,11.7943,11.3861,11.7786,1551900.0],["2011-08-25",11.8885,12.0612,11.36,11.7158,1783800.0],["2011-08-26",11.496,12.2966,11.3914,12.0664,1684800.0],["2011-08-29",12.2966,13.0815,12.2391,13.0501,3475650.0],["2011-08-30",12.9716,13.3902,12.7205,13.2908,3049800.0],["2011-08-31",13.4112,13.7984,13.228,13.5524,2435400.0],["2011-09-01",13.5472,13.6414,13.0658,13.092,1567200.0],["2011-09-02",12.6786,13.0815,12.5582,12.867,1656300.0],["2011-09-06",12.3699,12.553,12.0088,12.4693,2318550.0],["2011-09-07",12.8094,13.0815,12.6577,12.9769,1485750.0],["2011-09-08",12.8094,13.1443,12.71,12.7885,1580850.0],["2011-09-09",12.6263,12.7623,12.035,12.171,999600.0],["2011-09-12",12.0298,12.171,11.7001,11.9513,2740950.0],["2011-09-13",12.0664,12.26,11.7263,12.1239,1476450.0],["2011-09-14",12.2338,12.2548,11.6792,11.7891,2269200.0],["2011-09-15",12.0088,12.1292,11.5222,11.7263,2375250.0],["2011-09-16",11.7263,11.7734,11.3129,11.4437,1443300.0],["2011-09-19",11.2239,12.1239,11.0251,11.7995,2926200.0],["2011-09-20",11.8518,12.0455,11.4908,11.5379,2077800.0],["2011-09-21",11.5798,11.6739,11.0931,11.1036,2250600.0],["2011-09-22",10.6379,10.6797,9.471,9.764,3722550.0],["2011-09-23",9.3716,9.8111,9.0629,9.1361,3582150.0],["2011-09-26",9.1832,10.0309,9.0472,9.989,2666550.0],["2011-09-27",10.3396,10.3972,9.7483,9.8582,3414000.0],["2011-09-28",9.8635,10.0989,9.3036,9.3821,3238350.0],["2011-09-29",9.6542,9.764,8.9844,9.2355,2039250.0],["2011-09-30",8.9059,9.0158,8.4873,8.5396,1867200.0],["2011-10-03",8.4977,8.6914,7.8855,7.9117,2330250.0],["2011-10-04",7.739,8.5344,7.4355,8.5134,2700000.0],["2011-10-05",8.5187,9.1309,8.2466,9.0419,2267850.0],["2011-10-06",9.0367,9.2826,8.8588,9.1309,1622100.0],["2011-10-07",9.2355,9.2669,8.6443,8.8379,1164000.0],["2011-10-10",9.2879,10.3396,9.0838,9.3402,4375500.0],["2011-10-11",9.1989,9.6594,9.0262,9.3245,1653450.0],["2011-10-12",9.4605,9.6175,9.3245,9.3821,1273500.0],["2011-10-13",9.7012,10.4181,9.3768,9.9367,5805300.0],["2011-10-14",10.1251,10.3449,9.8478,10.2873,2602050.0],["2011-10-17",10.2821,10.2873,9.4082,9.4396,2257800.0],["2011-10-18",9.4135,9.8373,9.1361,9.7536,2640450.0],["2011-10-19",9.7117,9.8373,9.2983,9.3402,2972250.0],["2011-10-20",9.2512,9.3925,8.8797,9.3193,2268900.0],["2011-10-21",9.471,9.539,9.0472,9.2408,2645550.0],["2011-10-24",9.2565,9.5966,9.2355,9.3088,4329750.0],["2011-10-25",9.314,9.4501,8.9478,9.0105,3299100.0],["2011-10-26",9.4867,9.5076,8.5815,9.2094,4387200.0],["2011-10-27",9.5443,10.0675,9.4605,9.9419,3339900.0],["2011-10-28",9.8478,9.9367,9.6594,9.8321,2592450.0],["2011-10-31",9.7797,9.9995,9.6018,9.7169,2137350.0],["2011-11-01",9.3245,9.6646,9.0629,9.403,2730000.0],["2011-11-02",9.7379,9.8373,9.4658,9.8059,1678050.0],["2011-11-03",9.8425,10.6222,9.6385,10.5489,3611850.0],["2011-11-04",10.4652,10.753,10.3606,10.7216,2255100.0],["2011-11-07",10.6222,10.9989,10.3919,10.8681,2918850.0],["2011-11-08",10.9522,11.3466,10.7577,11.3045,3039600.0],["2011-11-09",10.7892,11.2309,10.6946,10.7314,2547150.0],["2011-11-10",11.0311,11.2467,10.6578,11.131,2622900.0],["2011-11-11",11.2887,11.5254,11.2151,11.2887,1621200.0],["2011-11-14",11.2993,11.3834,11.0311,11.1205,1631850.0],["2011-11-15",11.0784,11.3886,10.989,11.2887,1416000.0],["2011-11-16",11.1941,11.7409,11.0574,11.5201,1964850.0],["2011-11-17",11.4623,11.6463,10.8839,10.9996,1728450.0],["2011-11-18",11.1258,11.1258,10.6841,10.7367,1404000.0],["2011-11-21",10.5053,10.5053,10.1267,10.2792,1606200.0],["2011-11-22",10.295,10.3528,9.8376,9.8586,2518200.0],["2011-11-23",9.7271,9.8323,9.2592,9.3223,2772000.0],["2011-11-25",9.2645,9.5063,9.1645,9.1803,806250.0],["2011-11-28",9.5799,9.8481,9.5221,9.6325,1766100.0],["2011-11-29",9.6693,9.7271,9.4695,9.5116,1561050.0],["2011-11-30",9.9848,10.2897,9.8586,10.2635,2334900.0],["2011-12-01",10.2529,10.3739,9.9585,10.1478,1931250.0],["2011-12-02",10.3423,10.7945,10.2214,10.3686,3097050.0],["2011-12-05",10.5316,10.6315,10.2529,10.3476,1484550.0],["2011-12-06",10.3318,10.3896,9.927,10.1898,1774350.0],["2011-12-07",10.1215,10.1425,9.7692,9.8691,961650.0],["2011-12-08",9.764,9.8954,9.3696,9.4274,1878600.0],["2011-12-09",9.4643,9.7429,9.4643,9.6483,1391100.0],["2011-12-12",9.4695,9.5168,9.1225,9.3118,1795950.0],["2011-12-13",9.3538,9.601,9.0752,9.1488,1861650.0],["2011-12-14",9.0331,9.1908,8.8701,8.9753,3345900.0],["2011-12-15",9.1172,9.1435,8.7124,8.7281,2800950.0],["2011-12-16",8.8018,9.1488,8.7755,8.9805,2340150.0],["2011-12-19",8.9858,9.1067,8.6072,8.6493,2452800.0],["2011-12-20",8.8806,9.6798,8.8806,9.6641,3100800.0],["2011-12-21",9.6746,9.9322,9.5536,9.8796,2901450.0],["2011-12-22",9.969,10.0637,9.7955,9.8954,1231050.0],["2011-12-23",9.9322,10.0163,9.7482,10.0163,809550.0],["2011-12-27",10.0111,10.0584,9.8165,9.9795,1195350.0],["2011-12-28",9.9795,9.99,9.601,9.6378,1227450.0],["2011-12-29",9.6325,9.9007,9.5957,9.7692,1507200.0],["2011-12-30",9.764,9.8639,9.5957,9.5957,1593900.0],["2012-01-03",9.8113,10.9154,9.8113,10.784,4976100.0],["2012-01-04",10.6736,11.0153,10.5842,10.6999,4006950.0],["2012-01-05",10.6368,10.784,10.3739,10.7367,2509200.0],["2012-01-06",10.7262,10.8734,10.274,10.4948,4066800.0],["2012-01-09",10.5211,10.7104,10.3371,10.7051,2491500.0],["2012-01-10",10.9154,11.0679,10.7893,10.9996,2229450.0],["2012-01-11",10.8891,10.8891,10.1951,10.274,2585550.0],["2012-01-12",10.2635,10.3739,10.0689,10.0952,1485150.0],["2012-01-13",9.99,10.0058,9.5431,9.6535,2339400.0],["2012-01-17",9.827,9.8796,9.3065,9.3801,2603850.0],["2012-01-18",9.4327,9.4905,9.1015,9.3696,3701850.0],["2012-01-19",9.5379,9.5642,9.3275,9.4117,2901600.0],["2012-01-20",9.4327,9.5431,9.3433,9.4064,1767000.0],["2012-01-23",9.4485,9.4958,9.1225,9.1646,3010950.0],["2012-01-24",9.1172,9.4905,8.9595,9.2171,3681900.0],["2012-01-25",9.3906,9.6851,8.3864,8.4284,8353350.0],["2012-01-26",8.4652,8.4863,7.8501,7.992,9695550.0],["2012-01-27",7.8869,8.1918,7.8869,8.0131,4942950.0],["2012-01-30",7.9184,8.2024,7.8606,8.1077,4458600.0],["2012-01-31",8.1866,8.3548,7.992,8.0183,2718450.0],["2012-02-01",8.1235,8.1813,8.0183,8.0656,1849800.0],["2012-02-02",8.0288,8.0919,7.95,8.0026,2998500.0],["2012-02-03",8.2129,8.2129,8.0026,8.1182,2362950.0],["2012-02-06",8.1182,8.2812,8.0551,8.155,1737900.0],["2012-02-07",8.1445,8.1761,8.0183,8.0604,2385450.0],["2012-02-08",8.071,8.1452,7.8855,7.9226,3162600.0],["2012-02-09",8.0127,8.0763,7.9067,7.9279,2187600.0],["2012-02-10",7.8696,7.8696,7.398,7.4828,3780450.0],["2012-02-13",7.5993,7.6152,7.4775,7.5092,2660850.0],["2012-02-14",7.5093,7.5569,7.4192,7.5516,2211900.0],["2012-02-15",7.5516,7.8272,7.4987,7.7954,3172950.0],["2012-02-16",7.912,8.124,7.8166,8.1081,3417450.0],["2012-02-17",8.1505,8.5267,8.1452,8.3572,4242900.0],["2012-02-21",8.4896,8.8235,8.4578,8.7917,4207200.0],["2012-02-22",8.8606,8.9295,8.6592,8.6645,2571000.0],["2012-02-23",8.7069,8.7811,8.5214,8.6592,2076300.0],["2012-02-24",8.6592,8.8818,8.638,8.7228,2343900.0],["2012-02-27",8.6698,8.7228,8.5426,8.6539,2295000.0],["2012-02-28",8.7281,8.7652,8.3784,8.4737,2786850.0],["2012-02-29",8.5744,8.6592,8.4313,8.4843,2672400.0],["2012-03-01",8.4843,8.585,8.3731,8.5532,2290650.0],["2012-03-02",8.5532,8.585,8.1399,8.2194,3105150.0],["2012-03-05",8.1187,8.1346,7.594,7.6788,3187500.0],["2012-03-06",7.5252,7.6311,7.4457,7.5516,2214000.0],["2012-03-07",7.6894,7.8166,7.6152,7.6841,1908750.0],["2012-03-08",7.7795,8.0975,7.5834,8.0551,2410200.0],["2012-03-09",8.1452,8.4525,8.0233,8.3254,3792150.0],["2012-03-12",8.5055,8.5055,8.0604,8.0842,1501000.0],["2012-03-13",8.2273,8.434,8.1478,8.3863,1993300.0],["2012-03-14",8.3386,8.4658,8.0047,8.0683,1951500.0],["2012-03-15",8.1717,8.2671,7.9571,8.0922,1560100.0],["2012-03-16",8.1478,8.5135,8.1399,8.4578,2150400.0],["2012-03-19",8.5055,8.5135,8.2671,8.3307,1175100.0],["2012-03-20",8.2671,8.2909,8.0445,8.275,1370100.0],["2012-03-21",8.1637,8.1637,7.9332,8.0683,1817200.0],["2012-03-22",8.0047,8.1399,7.8935,7.9332,1781000.0],["2012-03-23",7.9094,8.3068,7.9094,8.1319,981100.0],["2012-03-26",8.3068,8.3227,7.9888,8.1876,1054900.0],["2012-03-27",8.2035,8.2989,7.965,8.283,1703000.0],["2012-03-28",8.2114,8.7679,8.1319,8.7679,2874800.0],["2012-03-29",8.7202,8.9268,8.4896,8.9268,2199600.0],["2012-03-30",8.9427,8.9427,8.4102,8.434,1217300.0],["2012-04-02",8.5055,8.5055,8.2114,8.2671,1612800.0],["2012-04-03",8.2671,8.2671,8.0206,8.1796,1300500.0],["2012-04-04",8.0286,8.1319,7.9491,8.0604,1179800.0],["2012-04-05",8.0445,8.124,7.9253,7.9968,1439800.0],["2012-04-09",7.8617,7.965,7.7424,7.7901,1092400.0],["2012-04-10",7.7742,7.8458,7.3529,7.4006,2241400.0],["2012-04-11",7.496,7.6868,7.345,7.4165,1142000.0],["2012-04-12",7.4245,7.647,7.4086,7.5437,1105400.0],["2012-04-13",7.4881,7.5039,7.1701,7.2019,1365200.0],["2012-04-16",7.2655,7.3529,6.9555,7.1462,1056100.0],["2012-04-17",7.186,7.3211,7.1144,7.2019,867800.0],["2012-04-18",7.1701,7.2734,7.0668,7.1224,823500.0],["2012-04-19",7.1224,7.3211,7.1224,7.2098,1022200.0],["2012-04-20",7.2655,7.4324,7.1224,7.2098,727500.0],["2012-04-23",7.1383,7.2973,7.0191,7.2257,1037700.0],["2012-04-24",7.2496,7.4801,7.1621,7.4245,1198700.0],["2012-04-25",7.7583,7.9173,7.5596,7.6629,1810700.0],["2012-04-26",7.647,8.2671,7.6152,8.1081,2272400.0],["2012-04-27",8.1478,8.1558,8.0206,8.124,1158600.0],["2012-04-30",8.0365,8.3307,8.0127,8.2194,1494200.0],["2012-05-01",8.283,8.3704,8.1319,8.3227,948400.0],["2012-05-02",8.2512,8.426,8.0683,8.4181,950700.0],["2012-05-03",8.4181,8.4896,8.1955,8.3148,1524000.0],["2012-05-04",8.1876,8.3545,8.0922,8.2671,1207500.0],["2012-05-07",8.1478,8.3068,8.0365,8.2671,995600.0],["2012-05-08",8.227,8.956,8.195,8.7317,2131600.0],["2012-05-09",8.6436,9.1803,8.4113,9.1322,2725500.0],["2012-05-10",9.1803,9.5488,9.1482,9.3886,3438900.0],["2012-05-11",9.2604,9.5328,9.1723,9.1963,1865700.0],["2012-05-14",9.0281,9.0922,8.6916,8.9079,1415500.0],["2012-05-15",8.8839,8.9079,8.3472,8.5314,1971100.0],["2012-05-16",8.6916,9.0121,8.3632,8.3872,1004400.0],["2012-05-17",8.3872,8.5394,8.0588,8.1069,1188200.0],["2012-05-18",8.1309,8.3472,8.0107,8.0588,735100.0],["2012-05-21",8.0748,8.6035,8.0428,8.4834,691400.0],["2012-05-22",8.4753,8.6035,8.203,8.3392,834200.0],["2012-05-23",8.203,8.7798,8.0908,8.7477,766000.0],["2012-05-24",8.7317,8.7637,8.4032,8.6356,625200.0],["2012-05-25",8.6035,8.6916,8.3952,8.5555,282500.0],["2012-05-29",8.6195,8.8118,8.5394,8.7317,420300.0],["2012-05-30",8.5234,8.6115,8.2911,8.5234,839700.0],["2012-05-31",8.5154,8.5795,8.2591,8.3151,1199900.0],["2012-06-01",8.2991,8.5314,8.0908,8.4914,1177900.0],["2012-06-04",8.8839,8.8839,8.1309,8.4513,981500.0],["2012-06-05",8.4113,8.988,8.3472,8.8038,1367300.0],["2012-06-06",8.8358,9.1162,8.4994,8.8759,1393300.0],["2012-06-07",8.964,9.1322,8.5795,8.6436,971900.0],["2012-06-08",8.4753,8.4753,8.251,8.4032,1038700.0],["2012-06-11",8.4914,8.6115,8.1309,8.1709,637500.0],["2012-06-12",8.211,8.3392,8.1149,8.211,636600.0],["2012-06-13",8.1389,8.203,7.9466,8.0988,1160100.0],["2012-06-14",8.1069,8.1789,7.9466,8.1309,790300.0],["2012-06-15",8.1629,8.251,8.0828,8.1229,875900.0],["2012-06-18",8.0428,8.211,7.9867,8.187,590200.0],["2012-06-19",8.211,8.6836,8.1469,8.6356,631500.0],["2012-06-20",8.6356,8.7717,8.5074,8.6916,549500.0],["2012-06-21",8.6436,8.6836,8.2991,8.3472,911500.0],["2012-06-22",8.3231,8.4113,8.0908,8.2831,734900.0],["2012-06-25",8.211,8.3552,8.0828,8.1149,619400.0],["2012-06-26",8.1309,8.2591,8.1068,8.1149,672300.0],["2012-06-27",8.1389,8.7958,8.1389,8.7237,682700.0],["2012-06-28",8.6676,9.1963,8.6115,9.1643,1129900.0],["2012-06-29",9.4206,9.5728,9.1643,9.5247,2038600.0],["2012-07-02",9.5167,9.6129,9.3645,9.5007,1712200.0],["2012-07-03",9.5007,9.6769,9.4126,9.6209,507700.0],["2012-07-05",9.5728,9.5808,9.3645,9.4607,1855500.0],["2012-07-06",9.2924,9.4206,9.1643,9.3806,996000.0],["2012-07-09",9.3245,9.8932,9.2764,9.717,1218400.0],["2012-07-10",9.7651,9.8532,9.4126,9.4847,938700.0],["2012-07-11",9.3966,9.4927,9.1402,9.2123,1154300.0],["2012-07-12",9.1322,9.1723,8.8358,9.0281,1023300.0],["2012-07-13",9.0441,9.4046,9.0441,9.2364,553500.0],["2012-07-16",9.1643,9.1643,8.98,9.0842,456800.0],["2012-07-17",9.1162,9.5007,8.932,9.4366,567200.0],["2012-07-18",9.4046,10.0535,9.3806,9.9814,1272000.0],["2012-07-19",9.9974,10.1256,9.7571,9.8532,652600.0],["2012-07-20",9.8612,10.0134,9.7811,9.9814,764600.0],["2012-07-23",9.725,9.9814,9.6449,9.9653,484000.0],["2012-07-24",9.9573,10.0134,9.4687,9.7811,850400.0],["2012-07-25",9.8692,10.8385,9.7811,10.2057,2454300.0],["2012-07-26",10.3499,10.6382,10.1656,10.6062,1161400.0],["2012-07-27",10.6783,11.207,10.5982,11.1509,1192700.0],["2012-07-30",10.9987,11.3832,10.9907,11.3031,1281100.0],["2012-07-31",11.0708,11.3672,10.6623,10.7744,1417200.0],["2012-08-01",10.8225,11.175,10.7504,11.0628,860100.0],["2012-08-02",11.1429,11.4393,11.0308,11.4393,797500.0],["2012-08-03",11.6155,11.7277,11.4473,11.5755,1530000.0],["2012-08-06",11.6075,11.7117,10.9827,11.0228,1182900.0],["2012-08-07",11.0788,11.2551,10.9186,11.0788,1758900.0],["2012-08-08",11.0063,11.103,10.7404,10.7565,1222300.0],["2012-08-09",10.7727,10.8693,10.4584,10.4745,1843300.0],["2012-08-10",10.4262,10.5793,10.1845,10.2973,1182200.0],["2012-08-13",10.257,10.2812,10.0314,10.1522,1008000.0],["2012-08-14",10.1845,10.3537,10.1442,10.2086,905700.0],["2012-08-15",10.1603,10.2086,9.9911,10.0233,544000.0],["2012-08-16",10.0797,10.1361,9.9427,10.0555,1101600.0],["2012-08-17",10.0555,10.394,10.0314,10.3617,1006100.0],["2012-08-20",10.3617,10.7888,10.3537,10.6034,1307400.0],["2012-08-21",10.6276,10.7082,10.2892,10.3617,734000.0],["2012-08-22",10.2973,10.3778,10.12,10.3456,508700.0],["2012-08-23",10.1442,10.2006,10.0314,10.1683,1454900.0],["2012-08-24",10.1925,10.3859,10.0717,10.2409,874900.0],["2012-08-27",10.257,10.4504,10.1845,10.257,530700.0],["2012-08-28",10.2086,10.4262,10.1522,10.3053,649000.0],["2012-08-29",10.3214,10.3376,9.9911,10.0314,547500.0],["2012-08-30",9.9589,9.975,9.6043,9.8299,803300.0],["2012-08-31",9.9186,9.9589,9.7171,9.8702,894700.0],["2012-09-04",9.8622,9.9669,9.701,9.8461,921800.0],["2012-09-05",9.8219,9.975,9.701,9.9427,804100.0],["2012-09-06",9.983,10.265,9.9186,10.0717,558200.0],["2012-09-07",10.1522,10.3134,10.0394,10.2409,377400.0],["2012-09-10",10.6276,10.6276,10.3617,10.5632,1075300.0],["2012-09-11",10.5873,10.7324,10.5148,10.6921,695800.0],["2012-09-12",10.7324,10.7807,10.5954,10.6357,667800.0],["2012-09-13",10.5229,11.3044,10.1119,11.1513,1456700.0],["2012-09-14",11.2883,11.7879,11.2319,11.3769,1844900.0],["2012-09-17",11.3367,11.3689,10.9902,11.0063,828400.0],["2012-09-18",10.9338,10.9902,10.5068,10.6276,1096000.0],["2012-09-19",10.5712,10.6437,10.2248,10.257,1171000.0],["2012-09-20",10.1361,10.2731,10.0717,10.1764,972800.0],["2012-09-21",10.2973,10.4342,10.0475,10.0475,876100.0],["2012-09-24",10.0233,10.257,9.9266,10.0878,846000.0],["2012-09-25",10.12,10.2328,9.7252,9.8219,819700.0],["2012-09-26",9.8058,9.8138,9.5963,9.6607,684800.0],["2012-09-27",9.7574,9.8702,9.6527,9.7171,413000.0],["2012-09-28",9.701,9.7897,9.5318,9.5802,602600.0],["2012-10-01",9.5963,9.6607,9.5076,9.6124,653200.0],["2012-10-02",9.6849,9.8863,9.556,9.8622,996400.0],["2012-10-03",9.8944,9.983,9.556,9.6527,945800.0],["2012-10-04",9.701,9.9105,9.6446,9.8138,505600.0],["2012-10-05",9.8783,9.9508,9.5963,9.6527,322000.0],["2012-10-08",9.5882,9.5882,9.3465,9.4029,774800.0],["2012-10-09",9.3868,9.6446,9.3868,9.6205,640500.0],["2012-10-10",9.5963,9.6285,9.0887,9.1934,787700.0],["2012-10-11",9.2901,9.5076,9.2579,9.3626,418500.0],["2012-10-12",9.3707,9.4351,9.2337,9.3465,295700.0],["2012-10-15",9.3465,9.419,9.1612,9.3787,301100.0],["2012-10-16",9.4674,9.6205,9.4271,9.4512,524900.0],["2012-10-17",9.5238,9.7655,9.4432,9.7413,521400.0],["2012-10-18",9.7252,10.2328,9.6849,10.1281,1049500.0],["2012-10-19",10.0797,10.1684,9.7252,9.7977,717800.0],["2012-10-22",9.9186,9.9589,9.5238,9.6688,634800.0],["2012-10-23",9.5157,9.5157,9.2176,9.4029,1027400.0],["2012-10-24",9.5076,9.8299,9.1451,9.1612,1496200.0],["2012-10-25",9.2337,9.3304,9.0645,9.282,1240100.0],["2012-10-26",9.3465,9.4754,9.1692,9.2095,1018100.0],["2012-10-31",9.1934,9.274,8.9839,9.2337,857600.0],["2012-11-01",9.2418,9.3868,9.1209,9.274,769600.0],["2012-11-02",9.3223,9.3787,9.1048,9.1612,339700.0],["2012-11-05",9.1692,9.419,9.1612,9.2095,729600.0],["2012-11-06",9.2498,9.411,9.0887,9.1934,888900.0],["2012-11-07",9.0149,9.0636,8.7796,8.9987,995200.0],["2012-11-08",9.0149,9.1772,8.8688,8.8688,555100.0],["2012-11-09",8.8851,9.0392,8.593,8.6903,827000.0],["2012-11-12",8.6903,8.7715,8.5362,8.6984,592900.0],["2012-11-13",8.6011,8.9013,8.5767,8.8039,687400.0],["2012-11-14",8.8688,8.8851,8.6903,8.7552,764600.0],["2012-11-15",8.7958,8.877,8.4794,8.7552,902800.0],["2012-11-16",8.877,8.8851,8.6173,8.7634,783100.0],["2012-11-19",8.9338,9.023,8.8445,9.0068,776500.0],["2012-11-20",9.0068,9.0149,8.8283,8.9743,608000.0],["2012-11-21",8.9662,9.1204,8.9338,9.0717,303900.0],["2012-11-23",9.1366,9.1528,9.023,9.0636,97900.0],["2012-11-26",8.9824,9.096,8.9175,9.0392,442200.0],["2012-11-27",9.0392,9.0555,8.9094,8.9662,513100.0],["2012-11-28",8.7147,8.95,8.6092,8.8851,610600.0],["2012-11-29",8.9419,9.2015,8.9175,8.9743,338900.0],["2012-11-30",8.9743,9.4774,8.9743,9.38,1721500.0],["2012-12-03",9.4612,9.5342,9.3638,9.4612,540700.0],["2012-12-04",9.4368,9.6559,9.4044,9.5342,475800.0],["2012-12-05",9.5748,9.7939,9.5423,9.591,738100.0],["2012-12-06",9.5342,9.6803,9.4774,9.6478,325700.0],["2012-12-07",9.6478,9.7371,9.5099,9.6316,398000.0],["2012-12-10",9.6316,9.7533,9.5829,9.7371,405700.0],["2012-12-11",9.7452,9.9967,9.729,9.9156,1169500.0],["2012-12-12",9.9805,10.0535,9.8669,9.9561,1043000.0],["2012-12-13",9.8669,9.9399,9.5342,9.7614,888500.0],["2012-12-14",9.7371,9.8101,9.5991,9.7533,586500.0],["2012-12-17",9.7614,9.8669,9.7127,9.8101,559500.0],["2012-12-18",9.7695,9.9805,9.7452,9.9724,663500.0],["2012-12-19",9.9724,10.1428,9.9399,10.1022,909100.0],["2012-12-20",10.1184,10.1833,10.0048,10.1103,637800.0],["2012-12-21",9.9967,10.159,9.8507,10.1022,817500.0],["2012-12-24",10.0211,10.0941,9.9318,10.0697,218500.0],["2012-12-26",10.086,10.1265,9.9075,9.9237,448900.0],["2012-12-27",9.9075,9.948,9.8588,9.9318,352400.0],["2012-12-28",9.875,9.9318,9.8101,9.8344,343600.0],["2012-12-31",9.7776,9.948,9.7776,9.9318,695900.0],["2013-01-02",10.1184,10.3456,10.1103,10.2969,985300.0],["2013-01-03",10.3051,10.5809,10.3051,10.37,811600.0],["2013-01-04",10.4187,10.7676,10.3456,10.7595,823400.0],["2013-01-07",10.6621,10.9542,10.6621,10.9136,677800.0],["2013-01-08",10.8812,10.9136,10.6945,10.7351,594000.0],["2013-01-09",10.7513,10.8568,10.6459,10.8406,501200.0],["2013-01-10",10.9785,11.1003,10.8649,11.0759,471100.0],["2013-01-11",11.1084,11.2301,11.0435,11.2057,800700.0],["2013-01-14",11.1327,11.222,11.0759,11.0921,754400.0],["2013-01-15",11.0353,11.295,11.0272,11.295,642400.0],["2013-01-16",11.2301,11.2301,11.0759,11.1246,473100.0],["2013-01-17",11.1652,11.2382,11.1003,11.1733,593600.0],["2013-01-18",11.1733,11.2707,11.0516,11.2382,485800.0],["2013-01-22",11.1814,11.2382,11.0353,11.1003,1323300.0],["2013-01-23",11.3193,11.7575,11.2301,11.5709,1799100.0],["2013-01-24",11.5709,11.7819,11.5709,11.7819,736100.0],["2013-01-25",11.8143,12.0496,11.7169,11.8062,763700.0],["2013-01-28",11.8468,11.9928,11.7007,11.9441,744500.0],["2013-01-29",11.9198,11.9847,11.8711,11.9522,452800.0],["2013-01-30",11.9523,12.0091,11.79,11.9036,526600.0],["2013-01-31",11.8305,12.2119,11.8305,12.147,565800.0],["2013-02-01",12.2281,12.4959,11.8792,12.3336,816700.0],["2013-02-04",12.2768,12.4716,12.2119,12.3742,828200.0],["2013-02-05",12.3985,12.431,12.1713,12.3417,656800.0],["2013-02-06",12.3254,12.5214,12.1947,12.5133,596200.0],["2013-02-07",12.5133,12.8318,12.5133,12.742,1419500.0],["2013-02-08",12.7175,13.2729,12.7175,13.2484,945700.0],["2013-02-11",13.3055,13.3055,13.0523,13.2565,953200.0],["2013-02-12",13.281,13.4934,13.2484,13.3954,953600.0],["2013-02-13",13.4771,13.6976,13.3709,13.6078,803600.0],["2013-02-14",13.5833,14.2122,13.5097,14.0815,1149500.0],["2013-02-15",14.0978,14.0978,13.3301,13.5996,1644300.0],["2013-02-19",13.5914,13.8773,13.4607,13.6568,1357400.0],["2013-02-20",13.7139,13.8365,13.5342,13.5996,1100100.0],["2013-02-21",13.4934,13.5016,12.8236,13.0768,1935400.0],["2013-02-22",13.1422,13.1994,12.9707,13.134,625700.0],["2013-02-25",13.2157,13.33,12.6684,12.6766,685400.0],["2013-02-26",12.8155,13.0442,12.6194,12.8481,1061500.0],["2013-02-27",12.8318,13.1912,12.8155,13.183,1009000.0],["2013-02-28",13.1177,13.4036,12.889,13.2157,846900.0],["2013-03-01",13.1013,13.3791,12.938,13.3627,901800.0],["2013-03-04",13.3382,13.4689,12.9625,13.0687,741000.0],["2013-03-05",13.1912,13.4444,13.0442,13.4199,811300.0],["2013-03-06",13.4444,13.5506,13.281,13.4199,450600.0],["2013-03-07",13.3872,13.4117,13.0605,13.2239,874500.0],["2013-03-08",13.3382,13.4689,13.2239,13.4199,283600.0],["2013-03-11",13.4852,13.6486,13.4036,13.4607,488700.0],["2013-03-12",13.4362,13.5996,13.3137,13.3301,508500.0],["2013-03-13",13.3627,13.4444,13.2157,13.3219,580300.0],["2013-03-14",13.3464,13.4689,13.2402,13.3546,713800.0],["2013-03-15",13.3055,13.6976,13.2157,13.5669,1295800.0],["2013-03-18",13.4117,13.5996,13.2892,13.4199,804600.0],["2013-03-19",13.4526,13.4526,12.6521,12.9462,1147400.0],["2013-03-20",13.0278,13.1585,12.693,12.8236,766000.0],["2013-03-21",12.7256,13.0523,12.7256,12.8808,732700.0],["2013-03-22",12.8645,13.1014,12.8073,12.9788,872700.0],["2013-03-25",12.9462,13.0278,12.7338,12.7665,437900.0],["2013-03-26",12.8318,12.9952,12.8073,12.938,448500.0],["2013-03-27",12.84,12.9707,12.742,12.8318,574100.0],["2013-03-28",12.9053,12.9053,12.3744,12.3907,1192000.0],["2013-04-01",12.6276,12.7011,12.1049,12.3336,1438500.0],["2013-04-02",12.4234,12.4316,11.9987,12.1049,884000.0],["2013-04-03",12.162,12.1702,11.3534,11.4106,1259000.0],["2013-04-04",11.4514,11.6638,11.2717,11.6638,1162700.0],["2013-04-05",11.6148,11.9905,11.4759,11.9333,769600.0],["2013-04-08",12.015,12.162,11.8272,11.8598,483900.0],["2013-04-09",11.8598,12.2355,11.8598,12.0722,843300.0],["2013-04-10",12.1049,12.4479,12.1049,12.4234,992300.0],["2013-04-11",12.4316,12.5786,12.0068,12.3662,1091400.0],["2013-04-12",12.211,12.2437,11.8598,11.9252,487800.0],["2013-04-15",11.7618,11.7618,11.4024,11.4269,782700.0],["2013-04-16",11.5576,11.9007,11.3534,11.8762,1480700.0],["2013-04-17",11.7536,11.7536,11.0839,11.3943,1292800.0],["2013-04-18",11.4596,11.77,11.3616,11.5821,806900.0],["2013-04-19",11.721,11.7291,11.3697,11.4351,1028000.0],["2013-04-22",11.5658,11.868,11.4841,11.7945,1076100.0],["2013-04-23",11.8026,11.9742,11.5985,11.966,1346500.0],["2013-04-24",10.602,11.1901,10.4223,10.4958,4239300.0],["2013-04-25",10.5285,10.6755,10.2344,10.4468,1748900.0],["2013-04-26",10.3161,10.6428,10.2589,10.5938,1277100.0],["2013-04-29",10.651,10.8715,10.6183,10.7653,980400.0],["2013-04-30",10.7408,10.9123,10.6591,10.8143,886000.0],["2013-05-01",10.7,10.8552,10.5775,10.8388,1035900.0],["2013-05-02",10.8143,11.0185,10.798,10.9614,972700.0],["2013-05-03",11.092,11.3289,10.8307,10.847,876600.0],["2013-05-06",10.8388,10.9695,10.6836,10.7898,760900.0],["2013-05-07",10.8307,10.9695,10.6428,10.7245,1140700.0],["2013-05-08",10.708,10.8973,10.6669,10.8891,613600.0],["2013-05-09",10.8891,10.9879,10.7245,10.8891,628000.0],["2013-05-10",10.8397,11.0619,10.6833,10.8644,601600.0],["2013-05-13",10.8397,11.0043,10.7245,10.7327,547300.0],["2013-05-14",10.6998,10.8726,10.6422,10.7821,752500.0],["2013-05-15",10.7327,10.9303,10.6175,10.7739,860900.0],["2013-05-16",10.8479,10.9056,10.7409,10.7903,348300.0],["2013-05-17",10.8233,11.0126,10.8068,10.9385,481900.0],["2013-05-20",10.9632,11.029,10.9056,10.9961,407800.0],["2013-05-21",10.9879,11.3582,10.8562,11.0043,726400.0],["2013-05-22",10.9714,11.1278,10.8315,10.9549,693300.0],["2013-05-23",10.7492,11.1031,10.7163,11.0866,488400.0],["2013-05-24",10.9796,11.0619,10.8809,10.9467,313700.0],["2013-05-28",11.0866,11.2101,11.0126,11.0619,398100.0],["2013-05-29",11.0126,11.0784,10.7656,10.8068,673500.0],["2013-05-30",10.7656,10.8562,10.5105,10.6257,1040900.0],["2013-05-31",10.5681,10.6257,10.3623,10.3623,545600.0],["2013-06-03",10.3541,10.4529,10.2142,10.4282,755400.0],["2013-06-04",10.3706,10.7245,10.28,10.3047,1068300.0],["2013-06-05",10.387,10.9549,10.3459,10.7821,1561300.0],["2013-06-06",10.7739,10.8973,10.5681,10.8726,783100.0],["2013-06-07",10.9385,11.1854,10.7739,11.1196,620500.0],["2013-06-10",11.2101,11.2512,10.9796,11.0126,509100.0],["2013-06-11",10.922,10.922,10.6998,10.7739,534400.0],["2013-06-12",10.8479,11.1854,10.7327,11.1689,1009100.0],["2013-06-13",11.1689,11.3665,10.9632,11.35,917200.0],["2013-06-14",11.35,11.4735,11.2183,11.4159,589300.0],["2013-06-17",11.5229,11.7862,11.4488,11.7451,802500.0],["2013-06-18",11.7451,11.8685,11.5805,11.7286,561400.0],["2013-06-19",11.7533,11.7698,11.4735,11.6052,575700.0],["2013-06-20",11.4817,11.4817,10.9961,11.029,841400.0],["2013-06-21",11.0949,11.243,10.8644,11.136,692200.0],["2013-06-24",10.9961,11.3253,10.8809,11.2265,416800.0],["2013-06-25",11.35,11.7286,11.3006,11.6216,560000.0],["2013-06-26",11.6957,11.7286,11.564,11.6052,539300.0],["2013-06-27",11.6463,11.6875,11.3253,11.35,404100.0],["2013-06-28",11.3089,11.6299,11.2924,11.3665,593700.0],["2013-07-01",11.4076,11.5393,11.0949,11.1936,718600.0],["2013-07-02",11.1772,11.6875,11.136,11.3089,748900.0],["2013-07-03",11.3336,11.5229,11.1772,11.2595,278000.0],["2013-07-05",11.3582,11.671,11.2101,11.5722,231200.0],["2013-07-08",11.6134,11.9179,11.6052,11.6875,431000.0],["2013-07-09",11.7451,11.8027,11.6957,11.8027,576200.0],["2013-07-10",11.7451,11.8027,11.5969,11.7204,798000.0],["2013-07-11",11.8932,12.0167,11.4982,11.7039,771600.0],["2013-07-12",11.7122,11.7533,11.5064,11.6875,411500.0],["2013-07-15",11.6957,11.7533,11.3418,11.671,913800.0],["2013-07-16",11.7286,11.9344,11.564,11.9344,837500.0],["2013-07-17",11.9426,12.1072,11.8521,12.099,468400.0],["2013-07-18",12.1731,12.4364,12.1484,12.3459,527700.0],["2013-07-19",12.3788,12.6093,12.3459,12.5764,357700.0],["2013-07-22",12.5599,12.634,12.3953,12.6175,479000.0],["2013-07-23",12.6258,12.6504,12.3459,12.5928,612000.0],["2013-07-24",12.5928,12.6587,11.9344,11.9344,782100.0],["2013-07-25",11.9508,12.2883,11.8768,11.9426,615500.0],["2013-07-26",11.8932,11.9097,11.5229,11.7451,767000.0],["2013-07-29",11.7286,11.7286,11.457,11.5887,588900.0],["2013-07-30",11.6216,11.7286,11.5475,11.671,379900.0],["2013-07-31",11.7368,11.8274,11.564,11.7862,500700.0],["2013-08-01",11.8932,12.0908,11.8192,12.0496,388500.0],["2013-08-02",12.0578,12.3377,12.0578,12.3295,290700.0],["2013-08-05",12.3212,12.3541,12.0414,12.1895,216400.0],["2013-08-06",12.1895,12.2307,11.9344,12.0085,228800.0],["2013-08-07",11.9339,12.2074,11.9339,12.1991,337700.0],["2013-08-08",12.2239,12.3151,12.1576,12.2239,240800.0],["2013-08-09",12.2488,12.3151,12.0167,12.2405,179200.0],["2013-08-12",12.1742,12.2902,12.0416,12.083,206700.0],["2013-08-13",12.0748,12.1328,11.9339,12.0333,194600.0],["2013-08-14",12.0582,12.1493,11.9587,12.1328,155600.0],["2013-08-15",12.0333,12.1245,11.8759,11.9173,182300.0],["2013-08-16",11.8759,11.9504,11.8096,11.8676,194000.0],["2013-08-19",11.8344,11.9256,11.7267,11.8013,309300.0],["2013-08-20",11.793,12.0996,11.7267,11.9836,149400.0],["2013-08-21",11.9587,12.0582,11.851,11.9007,265200.0],["2013-08-22",11.9339,12.3731,11.9173,12.1825,294300.0],["2013-08-23",12.1825,12.34,11.9919,12.0996,544400.0],["2013-08-26",12.0748,12.3234,12.0002,12.1328,268200.0],["2013-08-27",12.0499,12.1742,11.967,12.0167,187000.0],["2013-08-28",11.9836,12.1162,11.9504,12.0582,277900.0],["2013-08-29",12.0085,12.1742,11.8924,12.0002,361800.0],["2013-08-30",12.0085,12.083,11.7847,11.8344,372800.0],["2013-09-03",11.9836,12.0996,11.9007,12.0416,446000.0],["2013-09-04",12.0333,12.1742,11.9422,12.0002,565100.0],["2013-09-05",12.0085,12.1742,11.9919,12.0582,278400.0],["2013-09-06",12.1162,12.1493,11.8344,12.0416,565400.0],["2013-09-09",12.083,12.3317,12.0665,12.2156,512200.0],["2013-09-10",12.2488,12.3731,12.0996,12.3565,420200.0],["2013-09-11",12.3731,12.4726,12.3234,12.4228,302600.0],["2013-09-12",12.3731,12.4808,12.3068,12.34,232400.0],["2013-09-13",12.4974,12.4974,12.2819,12.3897,205800.0],["2013-09-16",12.4145,12.4808,12.2985,12.3482,419100.0],["2013-09-17",12.3151,12.4477,12.2737,12.2985,319900.0],["2013-09-18",12.2902,12.3068,12.1162,12.2819,439800.0],["2013-09-19",12.2819,12.4891,12.1659,12.4726,324000.0],["2013-09-20",12.4477,12.7626,12.34,12.6383,929700.0],["2013-09-23",12.572,12.7875,12.4643,12.5637,347700.0],["2013-09-24",12.5554,12.7875,12.4477,12.7212,379600.0],["2013-09-25",12.7543,13.0029,12.6715,12.9366,554500.0],["2013-09-26",12.9864,13.2101,12.9201,13.061,706800.0],["2013-09-27",12.9532,13.1024,12.8455,12.9035,495600.0],["2013-09-30",12.7295,12.9035,12.6134,12.8206,415400.0],["2013-10-01",12.8372,13.0112,12.7129,12.9864,459300.0],["2013-10-02",12.8869,12.9947,12.7378,12.9781,247600.0],["2013-10-03",12.9947,13.1604,12.8786,13.0941,468300.0],["2013-10-04",13.0941,13.467,13.0527,13.409,591300.0],["2013-10-07",13.2433,13.4339,13.0775,13.2681,551600.0],["2013-10-08",13.2847,13.3842,13.0195,13.0361,289900.0],["2013-10-09",12.9449,13.0195,12.7543,12.8538,372700.0],["2013-10-10",12.9449,13.2681,12.8289,13.2433,384800.0],["2013-10-11",13.1687,13.6162,13.0692,13.467,323200.0],["2013-10-14",13.3925,13.5831,13.3344,13.5748,275800.0],["2013-10-15",13.5665,13.6659,13.3179,13.467,645800.0],["2013-10-16",13.4919,13.7405,13.4256,13.6577,636600.0],["2013-10-17",13.6411,13.7405,13.5085,13.6742,514800.0],["2013-10-18",13.8317,13.956,13.6991,13.7571,310700.0],["2013-10-21",13.7488,13.7488,13.3096,13.5085,550700.0],["2013-10-22",13.5085,13.724,13.3676,13.5002,699400.0],["2013-10-23",13.6825,14.0223,13.3676,13.9974,829900.0],["2013-10-24",14.13,14.4864,14.0057,14.3704,852000.0],["2013-10-25",14.3952,14.793,14.3869,14.6853,831900.0],["2013-10-28",14.735,14.8179,14.6107,14.8013,519400.0],["2013-10-29",14.793,15.224,14.7765,14.793,1387800.0],["2013-10-30",14.8179,14.9091,14.5941,14.793,668600.0],["2013-10-31",14.793,15.3068,14.7019,15.1991,719700.0],["2013-11-01",15.1411,15.2737,15.0085,15.1742,766200.0],["2013-11-04",15.224,15.3649,15.1328,15.2903,450300.0],["2013-11-05",15.2405,15.4229,15.0582,15.166,1113700.0],["2013-11-06",15.291,15.3993,14.9493,15.041,562600.0],["2013-11-07",15.0493,15.0826,14.6077,14.7077,940100.0],["2013-11-08",14.666,14.9743,14.666,14.8743,615700.0],["2013-11-11",14.8743,15.5076,14.8243,15.291,603100.0],["2013-11-12",15.291,15.291,14.7993,14.866,632500.0],["2013-11-13",14.8076,15.0993,14.6743,15.091,429200.0],["2013-11-14",15.0576,15.4076,15.041,15.116,445800.0],["2013-11-15",15.1243,15.1826,14.9826,15.0576,331700.0],["2013-11-18",15.7326,15.7326,15.2493,15.3243,854400.0],["2013-11-19",15.3243,15.3576,15.0576,15.0743,581900.0],["2013-11-20",15.1076,15.2243,15.041,15.1243,347900.0],["2013-11-21",15.1743,15.4243,15.141,15.241,399900.0],["2013-11-22",15.266,15.5076,15.2326,15.4659,586500.0],["2013-11-25",15.4576,15.4576,14.9743,15.0493,598100.0],["2013-11-26",14.9826,15.4243,14.9826,15.1993,584600.0],["2013-11-27",15.1493,15.166,14.7243,14.791,752000.0],["2013-11-29",14.791,14.9743,14.616,14.7243,343800.0],["2013-12-02",14.7493,14.991,14.6076,14.8076,283400.0],["2013-12-03",14.7326,15.1576,14.7243,14.8576,415400.0],["2013-12-04",14.8576,15.0576,14.5993,14.7993,698700.0],["2013-12-05",14.7993,14.9576,14.6243,14.841,353200.0],["2013-12-06",14.841,14.991,14.8243,14.8743,338700.0],["2013-12-09",14.8743,15.0243,14.766,14.866,275800.0],["2013-12-10",14.8743,15.091,14.766,14.841,403100.0],["2013-12-11",14.816,14.966,14.691,14.7077,476400.0],["2013-12-12",14.691,14.9993,14.6743,14.8076,355800.0],["2013-12-13",14.7826,14.8743,14.6077,14.6743,230900.0],["2013-12-16",14.691,14.9076,14.666,14.866,302100.0],["2013-12-17",14.816,14.8493,14.5993,14.6826,366500.0],["2013-12-18",14.7243,14.7576,14.3493,14.6577,607000.0],["2013-12-19",14.5827,14.8326,14.491,14.816,502300.0],["2013-12-20",14.791,15.116,14.791,14.9576,546500.0],["2013-12-23",15.0743,15.1076,14.8743,14.8826,270600.0],["2013-12-24",14.8326,15.1493,14.7993,15.041,106100.0],["2013-12-26",15.1076,15.166,14.9243,14.9576,230900.0],["2013-12-27",14.9326,15.1076,14.8493,15.0493,411900.0],["2013-12-30",15.0826,15.1576,14.916,15.0076,261800.0],["2013-12-31",15.0076,15.091,14.8743,14.8743,365500.0],["2014-01-02",14.8826,15.1326,14.7326,14.7743,713300.0],["2014-01-03",14.7493,15.3326,14.716,15.1993,910900.0],["2014-01-06",15.1993,15.241,14.9243,14.9243,709900.0],["2014-01-07",14.916,15.091,14.7743,15.0493,393000.0],["2014-01-08",14.9826,15.016,14.616,14.7576,595300.0],["2014-01-09",14.7327,14.8493,14.666,14.7493,398800.0],["2014-01-10",14.7493,15.091,14.7493,14.9993,386500.0],["2014-01-13",14.891,15.091,14.741,14.7993,363500.0],["2014-01-14",14.8326,15.266,14.791,15.241,242200.0],["2014-01-15",15.2493,15.5493,15.2076,15.216,402300.0],["2014-01-16",15.1826,15.3743,15.0743,15.2326,413000.0],["2014-01-17",15.2326,15.8993,15.1743,15.7576,821400.0],["2014-01-21",15.8159,16.1492,15.6659,15.7159,817700.0],["2014-01-22",15.7326,15.9493,15.5743,15.8993,645600.0],["2014-01-23",15.8409,15.9076,15.5493,15.6159,537600.0],["2014-01-24",15.4576,15.5993,15.341,15.5243,279900.0],["2014-01-27",15.5743,15.6659,15.191,15.3326,780400.0],["2014-01-28",15.2993,15.7493,15.1826,15.6993,1264900.0],["2014-01-29",15.1076,15.1243,13.7744,14.691,3471500.0],["2014-01-30",15.1076,15.1076,14.166,14.2327,1542100.0],["2014-01-31",14.0077,14.2993,13.8994,14.191,1589000.0],["2014-02-03",14.116,14.141,13.466,13.5827,2236800.0],["2014-02-04",13.6077,13.766,13.5494,13.566,1261600.0],["2014-02-05",13.5577,13.6244,13.516,13.5827,1698700.0],["2014-02-06",13.6875,14.2579,13.654,13.9643,3608000.0],["2014-02-07",13.9811,14.1237,13.763,13.8553,2480600.0],["2014-02-10",13.8804,14.6269,13.6288,14.3417,2063600.0],["2014-02-11",14.5095,15.0714,14.4508,14.9707,1418100.0],["2014-02-12",14.9959,15.0882,14.6688,14.694,1301900.0],["2014-02-13",14.6101,15.2056,14.5933,15.1636,1046000.0],["2014-02-14",15.1972,15.2475,14.8366,15.0714,616100.0],["2014-02-18",15.0714,15.4153,14.9959,15.4069,500900.0],["2014-02-19",15.4236,15.6333,15.3482,15.583,727000.0],["2014-02-20",15.5495,15.9604,15.5243,15.7675,952300.0],["2014-02-21",15.7675,16.1198,15.6752,15.8514,1067200.0],["2014-02-24",15.9436,16.5727,15.8598,16.3798,1140700.0],["2014-02-25",16.3546,16.3546,15.952,16.1617,1269400.0],["2014-02-26",16.1365,16.1952,15.5243,15.6753,2145600.0],["2014-02-27",15.6501,15.7004,15.3146,15.3901,1286400.0],["2014-02-28",15.432,15.6669,15.2643,15.4404,2431200.0],["2014-03-03",15.3482,15.5327,15.1385,15.1469,1032400.0],["2014-03-04",15.2727,15.3565,15.0798,15.1972,3059900.0],["2014-03-05",15.214,15.3314,15.0966,15.1804,2077400.0],["2014-03-06",15.2224,15.5075,15.0043,15.3649,3366700.0],["2014-03-07",15.6501,15.8514,15.3314,15.7843,2369100.0],["2014-03-10",15.6753,15.8765,15.6669,15.7927,861400.0],["2014-03-11",15.843,16.0191,15.5746,15.6333,1159600.0],["2014-03-12",15.5243,15.6752,15.474,15.5914,654500.0],["2014-03-13",15.6249,15.6417,15.4069,15.432,1374000.0],["2014-03-14",15.3733,15.9352,15.3482,15.8346,1500200.0],["2014-03-17",16.0611,16.3881,15.9856,16.2204,1475400.0],["2014-03-18",16.2959,16.7572,16.2204,16.5727,1978300.0],["2014-03-19",16.6398,16.841,16.5307,16.5643,1610600.0],["2014-03-20",16.5391,16.8997,16.4301,16.4972,1040900.0],["2014-03-21",16.623,16.992,16.5643,16.8997,1185100.0],["2014-03-24",16.9333,16.9836,16.472,16.5391,827200.0],["2014-03-25",16.6481,16.9752,16.5894,16.9081,568800.0],["2014-03-26",16.9836,17.1681,16.6565,16.8159,1373700.0],["2014-03-27",16.7991,17.1514,16.7572,17.0339,1044400.0],["2014-03-28",17.2101,17.6881,17.1262,17.3443,1766000.0],["2014-03-31",17.3946,17.4365,17.0507,17.1262,1879300.0],["2014-04-01",17.1765,17.2855,16.9836,17.2688,913200.0],["2014-04-02",17.2017,17.3359,16.992,17.1933,691900.0],["2014-04-03",17.1933,17.2436,16.6901,16.7404,1049600.0],["2014-04-04",16.883,17.0675,16.5475,16.6314,796900.0],["2014-04-07",16.5978,16.5978,16.1952,16.2288,970400.0],["2014-04-08",16.3462,16.6901,16.1617,16.6481,1544500.0],["2014-04-09",16.6901,16.9081,16.3882,16.8578,800000.0],["2014-04-10",16.8494,16.9752,16.3378,16.4133,607100.0],["2014-04-11",16.3043,16.6565,16.1617,16.5223,618100.0],["2014-04-14",16.6649,17.0507,16.581,16.8243,642000.0],["2014-04-15",16.8746,17.3946,16.8578,17.1933,1211000.0],["2014-04-16",17.3275,17.6126,17.1765,17.5959,1139500.0],["2014-04-17",17.6714,17.7972,17.4197,17.6462,1240200.0],["2014-04-21",17.7636,18.1075,17.6546,17.9984,814900.0],["2014-04-22",17.9984,18.2333,17.8726,18.0404,1402400.0],["2014-04-23",17.9062,19.1894,17.663,18.8623,3810500.0],["2014-04-24",19.0887,19.1978,18.5017,18.7197,1953900.0],["2014-04-25",18.7113,18.8958,18.4933,18.5939,1282500.0],["2014-04-28",18.6862,18.8455,18.3088,18.7113,1141100.0],["2014-04-29",18.8707,19.0971,18.6359,18.6778,863000.0],["2014-04-30",18.6275,18.6862,18.4262,18.6442,1110500.0],["2014-05-01",18.661,18.7197,17.9565,18.2501,1601100.0],["2014-05-02",18.2584,18.5771,18.1494,18.3842,568400.0],["2014-05-05",18.3255,18.6526,18.2417,18.5436,556000.0],["2014-05-06",18.5939,18.7197,18.401,18.5017,881200.0],["2014-05-07",18.6154,18.9188,18.3121,18.8008,1813000.0],["2014-05-08",18.7671,18.8682,18.4047,18.4722,511300.0],["2014-05-09",18.4469,18.4722,18.1182,18.3458,933300.0],["2014-05-12",18.5059,18.5059,18.1351,18.4637,619800.0],["2014-05-13",18.4385,18.6323,18.3879,18.5227,743600.0],["2014-05-14",18.5312,18.7503,18.3542,18.371,313800.0],["2014-05-15",18.3205,18.3205,17.6884,18.0845,660400.0],["2014-05-16",18.0845,18.1267,17.8317,18.1098,781000.0],["2014-05-19",18.0845,18.3373,18.0592,18.1941,758800.0],["2014-05-20",18.1856,18.4553,17.9665,18.3879,1001300.0],["2014-05-21",18.5312,18.843,18.5312,18.6913,1143400.0],["2014-05-22",18.7418,18.8345,18.4216,18.5564,584600.0],["2014-05-23",18.3458,18.607,18.2531,18.3289,446400.0],["2014-05-27",18.4132,18.5649,18.2025,18.4637,588000.0],["2014-05-28",18.5312,18.5901,18.1688,18.4806,382700.0],["2014-05-29",18.5817,18.7334,18.371,18.7081,484100.0],["2014-05-30",18.7081,18.9609,18.489,18.6154,524000.0],["2014-06-02",18.6239,18.6997,18.4722,18.548,580900.0],["2014-06-03",18.5143,18.8345,18.4974,18.7418,538700.0],["2014-06-04",18.6828,18.8767,18.4385,18.7671,488000.0],["2014-06-05",18.8767,19.3317,18.7081,19.3233,1244300.0],["2014-06-06",19.3486,19.8542,19.2222,19.6857,878100.0],["2014-06-09",19.6857,19.7025,19.357,19.4497,741200.0],["2014-06-10",19.4497,19.534,19.3654,19.4918,355800.0],["2014-06-11",19.5003,19.7025,19.239,19.6604,423900.0],["2014-06-12",19.652,19.9216,19.5845,19.7025,387300.0],["2014-06-13",19.7194,19.7447,19.5087,19.6941,478100.0],["2014-06-16",19.7025,19.7784,19.4834,19.6435,452800.0],["2014-06-17",19.593,19.8374,19.4076,19.7615,462600.0],["2014-06-18",19.7952,19.8795,19.3317,19.5677,915700.0],["2014-06-19",19.5761,19.6941,19.4244,19.4497,778700.0],["2014-06-20",19.6014,20.0143,19.5087,19.8711,1254100.0],["2014-06-23",19.9385,19.9806,19.7109,19.7194,417200.0],["2014-06-24",19.6941,19.8458,19.1295,19.1716,870700.0],["2014-06-25",19.2306,19.6604,19.2138,19.6351,507500.0],["2014-06-26",19.7109,19.9216,19.6267,19.7278,568800.0],["2014-06-27",19.6351,19.7447,19.4918,19.6182,873800.0],["2014-06-30",19.6351,19.8121,19.5508,19.7952,467200.0],["2014-07-01",19.8795,20.1997,19.7784,19.8036,613300.0],["2014-07-02",19.7447,19.9048,19.5677,19.6351,806800.0],["2014-07-03",19.7447,19.8626,19.6267,19.7699,381100.0],["2014-07-07",19.6098,19.6857,19.2727,19.3654,372100.0],["2014-07-08",19.357,19.357,18.9694,19.2222,483400.0],["2014-07-09",19.3233,19.7868,19.2559,19.7699,615000.0],["2014-07-10",19.4581,19.5677,19.1885,19.3992,409900.0],["2014-07-11",19.3317,19.4497,19.0368,19.2053,305700.0],["2014-07-14",19.2306,19.7362,19.2306,19.6351,465900.0],["2014-07-15",19.6014,19.6941,19.2475,19.652,454200.0],["2014-07-16",19.7868,20.225,19.5256,20.2166,663200.0],["2014-07-17",19.7531,20.2419,19.5424,19.5761,573300.0],["2014-07-18",19.6014,19.7109,19.2812,19.3317,771300.0],["2014-07-21",19.2727,19.4329,19.1042,19.1632,547800.0],["2014-07-22",19.3064,19.5003,19.2306,19.3739,1103200.0],["2014-07-23",20.343,21.1941,19.7194,20.9919,2564600.0],["2014-07-24",21.0593,21.093,20.3683,20.5452,811400.0],["2014-07-25",20.5621,20.6548,20.3345,20.6042,491100.0],["2014-07-28",20.6379,20.7053,20.107,20.2419,463300.0],["2014-07-29",20.2334,20.3008,19.7784,19.7868,641600.0],["2014-07-30",19.9469,20.0733,19.4581,19.593,831400.0],["2014-07-31",19.3654,19.3654,18.7165,18.9609,965600.0],["2014-08-01",18.8092,19.0031,18.2025,18.5564,763300.0],["2014-08-04",18.4132,18.8851,18.2025,18.7755,620200.0],["2014-08-05",18.5733,18.7418,17.8654,18.1267,886900.0],["2014-08-06",18.1224,18.5882,17.9446,18.1817,471800.0],["2014-08-07",18.2494,18.3934,18.0801,18.241,730000.0],["2014-08-08",18.2918,19.0709,18.224,18.8846,1210800.0],["2014-08-11",19.0116,19.3419,18.893,19.0455,527900.0],["2014-08-12",18.9439,19.2318,18.783,18.91,363300.0],["2014-08-13",19.0116,19.3588,19.0116,19.1979,533700.0],["2014-08-14",19.2064,19.4943,18.7491,18.783,590000.0],["2014-08-15",18.8676,19.2318,18.783,19.1894,590000.0],["2014-08-18",19.3503,19.3588,19.0793,19.2995,390100.0],["2014-08-19",19.3334,19.4181,19.0201,19.0455,726100.0],["2014-08-20",18.9862,19.0455,18.2918,18.6813,2256000.0],["2014-08-21",18.7152,19.4943,18.4527,19.2318,999600.0],["2014-08-22",19.1894,19.2148,18.8084,18.9439,384200.0],["2014-08-25",19.0285,19.2487,18.8676,19.2064,576500.0],["2014-08-26",19.2572,19.3842,19.1132,19.1725,535100.0],["2014-08-27",19.1556,19.3503,18.9185,19.0455,618200.0],["2014-08-28",19.0116,19.0624,18.5543,18.9015,1016700.0],["2014-08-29",19.0116,19.4012,18.7406,19.2826,841300.0],["2014-09-02",19.3419,19.435,18.6475,18.6729,482300.0],["2014-09-03",18.7237,18.8846,18.639,18.7237,431600.0],["2014-09-04",18.766,18.766,18.097,18.1732,375700.0],["2014-09-05",18.1986,18.4527,17.9954,18.4188,424100.0],["2014-09-08",18.7491,18.91,17.8006,18.0377,756400.0],["2014-09-09",18.0631,18.2071,17.6567,17.7922,835700.0],["2014-09-10",17.8345,18.0039,17.5042,17.9531,1082100.0],["2014-09-11",17.9022,18.2579,17.7244,18.1394,507500.0],["2014-09-12",18.114,18.1309,17.7329,17.7837,540000.0],["2014-09-15",17.7498,18.0716,17.7075,17.9276,462500.0],["2014-09-16",17.9361,18.4103,17.8345,18.1732,490500.0],["2014-09-17",18.2156,18.2833,17.8684,17.97,503800.0],["2014-09-18",18.097,18.2749,17.8006,18.1817,704900.0],["2014-09-19",18.2918,18.512,18.1055,18.1817,901200.0],["2014-09-22",18.1309,18.1309,17.6821,17.699,870500.0],["2014-09-23",17.6651,18.1309,17.6651,18.097,590400.0],["2014-09-24",18.1224,18.5035,17.9107,18.4019,887600.0],["2014-09-25",18.368,18.4273,17.7837,17.826,923700.0],["2014-09-26",17.7921,18.9523,17.7921,18.9439,1327900.0],["2014-09-29",18.6305,18.91,18.3595,18.8338,1012400.0],["2014-09-30",18.766,18.9777,18.5289,18.5967,1703700.0],["2014-10-01",18.6559,18.7575,17.9361,18.0208,803300.0],["2014-10-02",17.8599,17.9022,17.1994,17.7667,1464900.0],["2014-10-03",17.843,17.9615,17.2586,17.428,733100.0],["2014-10-06",17.4619,17.7159,17.0385,17.2248,1046900.0],["2014-10-07",17.0639,17.4534,16.9284,16.9368,985400.0],["2014-10-08",16.8691,16.8691,15.7767,16.5896,1785100.0],["2014-10-09",16.4203,16.5134,15.5226,15.5396,1252400.0],["2014-10-10",15.4295,15.4803,14.481,14.5742,2360200.0],["2014-10-13",14.4895,14.8451,13.6003,13.6342,2336900.0],["2014-10-14",13.6934,13.7527,12.7196,12.8635,2131500.0],["2014-10-15",13.3378,13.3886,12.5925,13.1684,2338700.0],["2014-10-16",12.8381,14.3455,12.8212,14.1423,2734300.0],["2014-10-17",14.8451,15.4972,13.8374,13.8543,2136100.0],["2014-10-20",13.9051,14.2778,13.8628,14.0915,1255100.0],["2014-10-21",14.3116,14.6758,14.2354,14.6758,876900.0],["2014-10-22",14.752,14.9383,14.4048,14.6504,2597800.0],["2014-10-23",14.8705,14.9891,14.4471,14.5403,994000.0],["2014-10-24",14.481,14.608,14.1423,14.2862,708500.0],["2014-10-27",13.9475,14.0999,13.4309,13.685,1254000.0],["2014-10-28",13.6934,14.0322,13.5833,14.0152,1497400.0],["2014-10-29",13.0583,13.8628,12.9228,13.5664,2368800.0],["2014-10-30",13.414,13.812,13.2023,13.5749,1817200.0],["2014-10-31",13.5071,13.9221,13.2954,13.8882,2013300.0],["2014-11-03",13.9729,14.1761,13.6257,13.6934,1683400.0],["2014-11-04",13.4224,13.4224,12.6264,12.7788,2884400.0],["2014-11-05",12.9059,13.3801,12.872,13.143,1356700.0],["2014-11-06",12.8574,13.3945,12.7977,13.3604,1404000.0],["2014-11-07",13.386,14.0084,13.386,13.7697,2184000.0],["2014-11-10",13.8975,14.1789,13.3092,13.3945,893500.0],["2014-11-11",13.3775,13.6162,13.1473,13.5054,1361300.0],["2014-11-12",13.1814,13.6759,13.1728,13.3945,1475400.0],["2014-11-13",13.3434,13.4968,12.9597,13.2922,1857500.0],["2014-11-14",13.4798,13.7441,13.3348,13.6247,1740600.0],["2014-11-17",13.5224,13.7526,13.1131,13.3007,1186800.0],["2014-11-18",13.1473,13.4116,13.062,13.1046,2156000.0],["2014-11-19",13.0876,13.2751,12.9597,13.241,1800700.0],["2014-11-20",13.2666,13.7867,13.2666,13.7356,900300.0],["2014-11-21",13.9658,14.2983,13.71,14.034,1507000.0],["2014-11-24",13.9061,14.2301,13.7526,13.8805,1273600.0],["2014-11-25",13.9743,14.0254,13.3945,13.5054,880100.0],["2014-11-26",13.3945,13.4457,13.1302,13.224,1053000.0],["2014-11-28",12.3884,12.4481,11.2289,11.3312,1451600.0],["2014-12-01",11.2459,11.425,10.6662,10.9049,1800100.0],["2014-12-02",10.8452,11.3568,10.8367,11.0413,1476700.0],["2014-12-03",11.0498,11.4932,10.9049,11.101,1847100.0],["2014-12-04",10.9816,11.3312,10.7514,10.8111,1942000.0],["2014-12-05",10.8111,10.9475,10.5383,10.7599,1765600.0],["2014-12-08",10.5468,10.5809,9.9329,10.129,2067000.0],["2014-12-09",10.0779,10.7514,10.0096,10.5297,1566000.0],["2014-12-10",10.7599,10.7685,10.0949,10.3336,3185600.0],["2014-12-11",10.3422,10.5638,10.1034,10.1716,1732300.0],["2014-12-12",9.9244,10.3507,9.8477,10.112,2707300.0],["2014-12-15",10.3081,10.5809,10.2228,10.3251,2632600.0],["2014-12-16",10.0352,10.8964,10.0267,10.6576,2137200.0],["2014-12-17",10.7173,11.7063,10.5894,11.2374,2035900.0],["2014-12-18",11.6552,12.09,11.3056,11.5358,1887600.0],["2014-12-19",11.4335,12.0389,11.3653,12.0303,2305100.0],["2014-12-22",11.911,11.911,11.263,11.5358,1866900.0],["2014-12-23",12.1923,12.1923,11.3994,11.604,885000.0],["2014-12-24",11.5614,11.5614,11.0669,11.3056,698900.0],["2014-12-26",11.4335,11.6211,11.1948,11.3653,861600.0],["2014-12-29",11.4335,11.6552,11.425,11.587,1148200.0],["2014-12-30",11.4591,11.5358,11.1351,11.3653,1257200.0],["2014-12-31",11.2545,11.2971,10.9049,11.118,1384200.0],["2015-01-02",11.0925,11.4847,10.9475,11.3397,1268800.0],["2015-01-05",11.1692,11.2204,10.4871,10.5638,1357700.0],["2015-01-06",10.5127,10.6832,9.967,10.0438,2381900.0],["2015-01-07",10.1972,10.3507,9.9329,10.0438,884000.0],["2015-01-08",10.1716,10.453,10.0267,10.3677,1206800.0],["2015-01-09",10.3848,10.4445,10.0011,10.0949,927000.0],["2015-01-12",9.8732,9.8903,9.464,9.6686,1255600.0],["2015-01-13",9.6942,9.7198,9.2338,9.3787,1477200.0],["2015-01-14",9.2167,9.5492,9.0888,9.5322,1340500.0],["2015-01-15",9.7368,9.9159,9.0291,9.0291,1160300.0],["2015-01-16",9.0291,9.626,9.0291,9.6004,1453500.0],["2015-01-20",9.5066,9.6174,9.2252,9.5833,814600.0],["2015-01-21",9.7283,10.3251,9.7283,10.2995,1590700.0],["2015-01-22",10.3848,10.5212,10.2484,10.5127,1466500.0],["2015-01-23",10.3763,10.5383,10.0182,10.0864,1293900.0],["2015-01-26",10.112,10.3336,10.0949,10.2569,857400.0],["2015-01-27",10.1802,10.6235,10.1802,10.4871,1499000.0],["2015-01-28",10.3336,10.5724,9.7709,10.1546,2492700.0],["2015-01-29",10.0011,10.1461,9.0206,10.0352,4023600.0],["2015-01-30",9.6004,10.7173,9.5919,10.6321,2890700.0],["2015-02-02",10.8196,11.1692,10.4871,11.1521,2169300.0],["2015-02-03",11.263,11.9365,11.1777,11.7149,2195800.0],["2015-02-04",11.3994,11.4847,10.9219,11.1095,1804700.0],["2015-02-05",11.28,11.5273,11.0839,11.3227,1556700.0],["2015-02-06",11.4043,11.6707,11.0863,11.3098,1291600.0],["2015-02-09",11.2668,11.602,11.1723,11.5504,1641800.0],["2015-02-10",11.3785,11.4559,10.7855,10.7941,1702800.0],["2015-02-11",10.5793,10.923,10.5707,10.7254,1097700.0],["2015-02-12",10.9746,11.241,10.5277,10.6824,1134800.0],["2015-02-13",10.9059,11.4817,10.5793,11.4817,2217200.0],["2015-02-17",11.4387,11.8168,11.0949,11.7824,1205400.0],["2015-02-18",11.5504,11.8168,11.4043,11.602,948100.0],["2015-02-19",11.4559,11.9457,11.3442,11.834,1934900.0],["2015-02-20",11.8512,11.9285,11.6106,11.7395,1484000.0],["2015-02-23",11.516,11.6621,11.1809,11.241,1247900.0],["2015-02-24",11.3098,11.4645,10.8371,11.1465,1555900.0],["2015-02-25",11.2324,11.5762,11.009,11.5332,1026700.0],["2015-02-26",11.4043,11.5246,10.966,11.052,1674000.0],["2015-02-27",11.1379,11.8598,11.1121,11.5504,1830400.0],["2015-03-02",11.5504,11.7653,11.0777,11.7481,2183300.0],["2015-03-03",11.8168,12.1606,11.602,11.834,2061200.0],["2015-03-04",11.9028,11.9629,11.4129,11.92,1918600.0],["2015-03-05",11.8426,11.8426,11.4903,11.7653,1114200.0],["2015-03-06",11.6106,11.9887,11.4043,11.4903,1629500.0],["2015-03-09",11.5074,11.5504,10.8543,10.923,2218600.0],["2015-03-10",10.7426,11.0176,10.6394,10.6652,1392100.0],["2015-03-11",10.6824,10.8801,10.5707,10.7855,1031200.0],["2015-03-12",10.8543,10.9144,10.5965,10.7254,634500.0],["2015-03-13",10.5449,10.6051,10.0035,10.2441,1713200.0],["2015-03-16",10.098,10.1754,9.9003,10.0894,1868200.0],["2015-03-17",9.9261,10.2785,9.9175,10.2527,1126500.0],["2015-03-18",10.1496,10.5707,9.9261,10.5191,2304600.0],["2015-03-19",10.2785,10.416,10.0808,10.141,1291800.0],["2015-03-20",10.2355,10.2871,9.8746,10.1496,4461200.0],["2015-03-23",10.2355,10.7598,10.2355,10.5191,1175300.0],["2015-03-24",10.5363,10.6566,10.3644,10.5019,1479800.0],["2015-03-25",10.6223,11.0004,10.5277,10.8887,1644200.0],["2015-03-26",11.0777,11.1723,10.8199,11.0004,1241600.0],["2015-03-27",10.8543,10.9316,10.5105,10.8371,927700.0],["2015-03-30",10.9316,10.966,10.4504,10.8285,1026100.0],["2015-03-31",10.7168,11.1207,10.691,11.009,1837300.0],["2015-04-01",11.0262,11.5246,11.009,11.1723,2052900.0],["2015-04-02",11.0949,11.5848,11.0863,11.4903,2178300.0],["2015-04-06",11.559,12.2551,11.5418,12.2207,1665900.0],["2015-04-07",12.1864,12.5903,12.0918,12.4012,1642200.0],["2015-04-08",12.3668,12.4614,12.0145,12.3067,1868100.0],["2015-04-09",12.3583,12.8911,12.3067,12.8911,1837400.0],["2015-04-10",12.9512,13.0114,12.5989,12.7794,1379600.0],["2015-04-13",12.8653,12.8911,12.3239,12.4184,1878300.0],["2015-04-14",12.5903,12.7622,12.4184,12.6333,2031000.0],["2015-04-15",12.8137,13.3724,12.5903,13.3294,2029100.0],["2015-04-16",13.252,13.9052,13.1231,13.5356,2331600.0],["2015-04-17",13.4755,13.5013,12.7708,12.9942,2100900.0],["2015-04-20",12.9684,13.1919,12.8653,12.9426,1690700.0],["2015-04-21",12.9341,12.9426,12.3754,12.6676,2288500.0],["2015-04-22",12.7192,13.3122,12.6676,13.2262,2597700.0],["2015-04-23",13.3036,13.5356,13.0973,13.2434,2034600.0],["2015-04-24",13.2091,13.2778,12.9512,13.1231,1232900.0],["2015-04-27",13.295,13.5099,13.1661,13.4325,1875900.0],["2015-04-28",13.3981,13.5872,13.1919,13.3895,2408300.0],["2015-04-29",12.6762,14.3177,12.6676,13.9825,5369500.0],["2015-04-30",14.1114,14.1888,13.6645,13.6731,2983100.0],["2015-05-01",13.6645,14.0255,13.4325,13.8106,2670700.0],["2015-05-04",13.8708,13.9482,13.3723,13.4497,2343700.0],["2015-05-05",13.6645,13.8966,13.4153,13.5958,2248300.0],["2015-05-06",13.8278,13.9739,13.2348,13.4153,2888200.0],["2015-05-07",12.9325,13.1136,12.8377,12.9756,1471000.0],["2015-05-08",13.1394,13.3032,12.8032,13.286,1016500.0],["2015-05-11",13.3032,13.3032,12.5876,12.7256,1121100.0],["2015-05-12",12.7342,12.9842,12.3807,12.9584,1383500.0],["2015-05-13",12.717,13.1222,12.3635,12.8118,1750200.0],["2015-05-14",12.8635,12.8894,12.3893,12.51,1952400.0],["2015-05-15",12.3893,12.5014,12.1652,12.4497,1814000.0],["2015-05-18",12.4497,12.5273,12.2428,12.4842,1076600.0],["2015-05-19",12.2428,12.329,11.9151,12.0014,1688400.0],["2015-05-20",12.2428,12.3376,11.9583,12.1738,1481500.0],["2015-05-21",12.2945,12.9153,12.2945,12.898,1807500.0],["2015-05-22",12.8463,13.0791,12.7083,12.7256,1732900.0],["2015-05-26",12.4756,12.6566,12.1997,12.2859,1026200.0],["2015-05-27",12.26,12.6652,12.1652,12.5704,1680200.0],["2015-05-28",12.5187,12.5359,12.2773,12.4928,1385300.0],["2015-05-29",12.4928,12.6394,12.3721,12.4669,1153200.0],["2015-06-01",12.4497,12.4669,12.0962,12.2686,1488000.0],["2015-06-02",12.3721,12.7946,12.3721,12.5359,1730200.0],["2015-06-03",12.4497,12.7773,12.4497,12.579,713100.0],["2015-06-04",12.4669,12.5532,12.3549,12.4066,971100.0],["2015-06-05",12.3204,12.9929,12.26,12.8549,827100.0],["2015-06-08",12.7859,13.0705,12.717,12.8032,763300.0],["2015-06-09",13.0273,13.1308,12.648,12.6997,845500.0],["2015-06-10",12.9756,13.2601,12.8463,13.1998,1347200.0],["2015-06-11",13.0877,13.3808,13.0015,13.2343,1319700.0],["2015-06-12",13.1308,13.1825,12.8377,12.8377,1273200.0],["2015-06-15",12.717,12.967,12.5704,12.8118,721400.0],["2015-06-16",12.7946,12.9153,12.6997,12.7428,783900.0],["2015-06-17",12.8894,13.0532,12.5359,12.6652,951500.0],["2015-06-18",12.717,12.8032,12.1048,12.4411,2176300.0],["2015-06-19",12.3462,12.4324,12.0359,12.2169,2432100.0],["2015-06-22",12.2514,12.3549,12.0014,12.2773,860700.0],["2015-06-23",12.2255,12.4928,12.1824,12.3807,1214200.0],["2015-06-24",12.2859,12.4669,12.1824,12.2514,1048100.0],["2015-06-25",12.2255,12.2859,11.9496,11.9669,813700.0],["2015-06-26",11.8979,11.9496,11.6996,11.9324,2433900.0],["2015-06-29",11.7169,11.8462,11.622,11.6651,1439300.0],["2015-06-30",11.9841,12.0272,11.7255,11.9238,1112700.0],["2015-07-01",11.8893,11.941,11.4841,11.5358,1767100.0],["2015-07-02",11.8031,11.8117,11.4927,11.6737,1100400.0],["2015-07-06",11.5186,11.553,11.2254,11.2944,3252100.0],["2015-07-07",11.1737,11.4582,10.803,11.3806,1372800.0],["2015-07-08",11.1995,11.3892,10.6909,10.7857,2016100.0],["2015-07-09",11.0099,11.122,10.8461,10.9926,1135200.0],["2015-07-10",11.122,11.4754,10.8374,11.1392,2754600.0],["2015-07-13",11.1478,11.2427,10.9409,11.2082,1477600.0],["2015-07-14",11.1996,11.5875,11.1909,11.4582,792100.0],["2015-07-15",11.303,11.303,10.9064,11.053,1367200.0],["2015-07-16",11.1823,11.1995,10.8374,10.9754,1202500.0],["2015-07-17",10.9668,10.9926,10.3546,10.5184,1767800.0],["2015-07-20",10.5012,10.5443,10.1736,10.4926,1936300.0],["2015-07-21",10.5184,10.7943,10.4495,10.5443,1098600.0],["2015-07-22",10.4408,10.4408,10.0874,10.1477,1921800.0],["2015-07-23",10.2425,10.6133,10.1908,10.5529,1660000.0],["2015-07-24",10.5529,10.6391,10.1994,10.2339,1371900.0],["2015-07-27",10.0184,10.2339,9.8201,10.0529,1769100.0],["2015-07-28",10.1132,10.5357,9.9149,10.4926,2543000.0],["2015-07-29",9.4838,11.0271,9.458,10.9409,3927400.0],["2015-07-30",10.5874,11.0961,10.5788,10.6909,2502800.0],["2015-07-31",10.6478,10.8719,10.4926,10.6047,2342700.0],["2015-08-03",10.4495,11.0185,10.3374,10.3719,3307000.0],["2015-08-04",10.6133,10.9064,10.4408,10.4753,1784100.0],["2015-08-05",10.6564,10.9064,10.2425,10.2857,1852300.0],["2015-08-06",10.1822,10.8202,10.0442,10.734,1511400.0],["2015-08-07",10.6478,10.8116,10.1218,10.1563,1424000.0],["2015-08-10",10.1477,10.7771,10.0529,10.7426,1989400.0],["2015-08-11",10.4408,10.6391,10.2943,10.4581,1376900.0],["2015-08-12",10.4581,10.7771,10.2425,10.5615,2453800.0],["2015-08-13",10.3374,10.3977,10.0615,10.1822,1771300.0],["2015-08-14",10.1736,10.4753,10.0184,10.0701,1686800.0],["2015-08-17",9.9839,10.1822,9.9408,10.165,1446100.0],["2015-08-18",10.096,10.2943,9.9925,10.0184,1734800.0],["2015-08-19",9.8718,10.0442,9.389,9.4494,1738600.0],["2015-08-20",9.3373,9.6735,8.9752,8.9924,2130000.0],["2015-08-21",8.8717,9.07,8.4923,8.5096,2890700.0],["2015-08-24",7.5612,8.2768,7.406,8.2337,4674600.0],["2015-08-25",8.6217,8.6389,8.0957,8.294,1785500.0],["2015-08-26",8.3199,8.6217,8.2078,8.613,3229100.0],["2015-08-27",8.9321,9.4407,8.7251,9.3286,2496900.0],["2015-08-28",9.1821,9.8977,9.1476,9.7166,1971400.0],["2015-08-31",9.6218,10.0615,9.3545,10.0184,2810200.0],["2015-09-01",9.5011,9.9235,9.3804,9.5269,3585700.0],["2015-09-02",9.708,9.708,9.0786,9.3976,1917800.0],["2015-09-03",9.4666,9.7252,9.3286,9.5701,2096800.0],["2015-09-04",9.2511,9.4235,9.0614,9.1217,1457400.0],["2015-09-08",9.2511,9.3804,9.0269,9.1993,1459500.0],["2015-09-09",9.2855,9.4838,8.8717,8.8889,1838400.0],["2015-09-10",8.7424,8.9665,8.6475,8.7769,2855400.0],["2015-09-11",8.6217,8.7251,8.2682,8.432,2446100.0],["2015-09-14",8.4234,8.501,8.2509,8.4665,2534600.0],["2015-09-15",8.5182,8.8631,8.5096,8.82,1130000.0],["2015-09-16",8.9234,9.5528,8.82,9.4494,1794000.0],["2015-09-17",9.4666,9.777,9.1735,9.5011,2126400.0],["2015-09-18",9.3286,9.3373,8.8889,8.9924,2478000.0],["2015-09-21",9.1217,9.139,8.8545,8.8889,1282600.0],["2015-09-22",8.6562,9.1217,8.6562,8.9062,1983600.0],["2015-09-23",8.9752,9.0441,8.6993,8.7338,1465500.0],["2015-09-24",8.6734,8.9493,8.6217,8.8717,1022400.0],["2015-09-25",9.0269,9.0269,8.4148,8.4665,1747100.0],["2015-09-28",8.3027,8.4061,7.9664,7.9837,1533000.0],["2015-09-29",8.182,8.2165,7.8026,7.9147,2477400.0],["2015-09-30",8.0182,8.0354,7.3629,7.6302,2654700.0],["2015-10-01",7.8199,8.044,7.337,7.3629,3170400.0],["2015-10-02",7.3112,8.1561,7.2853,8.1561,2570900.0],["2015-10-05",8.3285,8.8372,8.1992,8.7769,2333900.0],["2015-10-06",8.8027,9.5614,8.6389,9.458,3104700.0],["2015-10-07",9.7511,10.2598,9.4838,9.8373,3209300.0],["2015-10-08",9.8373,10.4236,9.4752,10.3201,2787800.0],["2015-10-09",10.3891,10.6219,10.2943,10.3719,2541700.0],["2015-10-12",10.3632,10.415,9.8977,10.0184,2094700.0],["2015-10-13",9.8804,10.2167,9.7252,9.8891,1607900.0],["2015-10-14",9.8891,9.9408,9.6218,9.8804,2261600.0],["2015-10-15",9.7942,10.1908,9.6218,10.1822,1189900.0],["2015-10-16",10.1563,10.1649,9.5873,9.7684,2103600.0],["2015-10-19",9.6132,9.777,9.4149,9.5442,1345500.0],["2015-10-20",9.5011,9.9408,9.5011,9.7252,1266200.0],["2015-10-21",9.6563,9.7166,9.4494,9.5442,910600.0],["2015-10-22",9.6994,10.1736,9.5787,9.9408,1658900.0],["2015-10-23",9.8459,10.0787,9.639,9.8459,1327400.0],["2015-10-26",9.8201,9.958,9.5959,9.7511,2136600.0],["2015-10-27",9.5183,9.8459,9.1562,9.1821,3839400.0],["2015-10-28",9.4321,10.5271,9.3718,9.9839,4759300.0],["2015-10-29",9.8287,10.0011,9.3114,9.4235,3164900.0],["2015-10-30",9.5442,9.5959,9.0614,9.5097,2154400.0],["2015-11-02",9.389,10.1218,9.389,10.0356,1905000.0],["2015-11-03",10.1218,10.9409,10.1218,10.6736,2779600.0],["2015-11-04",10.6822,10.8461,10.1218,10.3977,2236300.0],["2015-11-05",10.2684,10.6305,10.1994,10.3374,2236200.0],["2015-11-06",10.1822,10.8116,10.1132,10.7426,1639900.0],["2015-11-09",10.734,10.9323,9.8115,10.7943,1692400.0],["2015-11-10",10.7685,11.0788,10.6133,10.9754,1877400.0],["2015-11-11",10.9495,11.0444,10.4064,10.596,1868100.0],["2015-11-12",10.277,10.803,10.1305,10.3632,1566800.0],["2015-11-13",10.2857,10.6219,10.1477,10.3374,1456100.0],["2015-11-16",10.3546,10.7426,10.165,10.6219,1036200.0],["2015-11-17",10.484,10.6219,10.2425,10.2684,1019700.0],["2015-11-18",10.4495,11.0357,10.4495,11.0099,2555300.0],["2015-11-19",10.8547,11.1392,10.3115,10.3288,2637100.0],["2015-11-20",10.3201,10.4408,10.0615,10.2339,1739000.0],["2015-11-23",10.1994,10.6736,10.1822,10.6736,1469700.0],["2015-11-24",10.8202,11.4237,10.803,11.3203,1402400.0],["2015-11-25",11.0875,11.4668,10.9237,11.2858,1365300.0],["2015-11-27",11.0961,11.3634,10.9668,11.0788,499300.0],["2015-11-30",11.2685,11.7255,11.1306,11.4237,1640300.0],["2015-12-01",11.4237,11.553,11.1478,11.3289,1245500.0],["2015-12-02",11.0788,11.5444,11.0788,11.4065,2132200.0],["2015-12-03",11.5358,11.8031,11.2858,11.5013,1683700.0],["2015-12-04",11.2599,11.3547,10.8461,11.0444,1629700.0],["2015-12-07",10.6822,10.6909,10.3288,10.4926,2245500.0],["2015-12-08",10.165,10.7598,10.0874,10.4408,1645300.0],["2015-12-09",10.596,11.0616,10.3805,10.6391,2306300.0],["2015-12-10",10.5874,11.0875,10.4753,11.0099,1255000.0],["2015-12-11",10.8374,10.9064,10.5184,10.665,1498300.0],["2015-12-14",10.4926,10.8978,10.4495,10.6564,1171300.0],["2015-12-15",10.8719,11.5703,10.8719,11.303,2392500.0],["2015-12-16",11.1478,11.3806,10.8805,11.0271,1724400.0],["2015-12-17",10.9581,11.0961,10.7167,10.734,2518400.0],["2015-12-18",10.7685,10.8978,10.4236,10.4236,2951900.0],["2015-12-21",10.4408,10.5098,9.8718,9.9408,2242900.0],["2015-12-22",10.1994,10.5443,10.0011,10.5012,2438200.0],["2015-12-23",10.7598,11.1392,10.665,11.1306,1577600.0],["2015-12-24",11.1564,11.234,11.0013,11.0099,585700.0],["2015-12-28",10.5874,10.9064,10.415,10.5874,1724000.0],["2015-12-29",10.8978,10.9581,10.3374,10.484,1841700.0],["2015-12-30",10.2081,10.5702,10.1563,10.2943,930500.0],["2015-12-31",10.2253,10.4753,10.1736,10.3029,1356500.0],["2016-01-04",10.2857,10.3115,9.8115,10.2425,3105400.0],["2016-01-05",10.2425,10.2943,9.7684,9.9149,1983000.0],["2016-01-06",9.9149,10.027,9.6908,9.8546,3311600.0],["2016-01-07",9.5442,10.0529,9.3718,9.4925,2503000.0],["2016-01-08",9.5701,9.6476,9.1735,9.2252,2381500.0],["2016-01-11",9.6477,9.708,8.8631,9.07,1793700.0],["2016-01-12",9.4149,9.4838,8.82,9.4235,3672900.0],["2016-01-13",9.7597,9.777,9.1648,9.3114,2198700.0],["2016-01-14",9.389,9.9063,9.07,9.8287,3662900.0],["2016-01-15",9.2769,9.8804,9.1476,9.7339,2922600.0],["2016-01-19",9.7425,9.8546,8.7769,9.2424,4342600.0],["2016-01-20",8.9407,9.1562,8.3889,8.9234,3466300.0],["2016-01-21",8.7165,9.2769,8.6389,9.0096,2165400.0],["2016-01-22",9.5269,9.6476,9.1045,9.3459,3137600.0],["2016-01-25",9.0872,9.4321,8.6562,8.9665,3371500.0],["2016-01-26",9.3286,9.5442,9.001,9.2855,3252500.0],["2016-01-27",9.4407,10.2943,8.7941,10.1736,6155700.0],["2016-01-28",10.3805,10.5529,9.8373,10.1046,4629000.0],["2016-01-29",10.0615,10.7943,10.0098,10.7512,3294000.0],["2016-02-01",10.484,10.5788,10.0529,10.3891,2460100.0],["2016-02-02",10.1046,10.5788,10.027,10.1822,1861900.0],["2016-02-03",10.3115,10.5271,9.7511,10.4926,2081900.0],["2016-02-04",10.5184,11.553,10.5184,11.0788,2633900.0],["2016-02-05",10.9754,11.3547,10.7857,11.0185,3332700.0],["2016-02-08",10.7167,11.0616,10.6047,10.984,2355100.0],["2016-02-09",10.8116,11.0271,10.596,10.9237,3481700.0],["2016-02-10",10.9668,11.0616,10.2253,10.277,3052600.0],["2016-02-11",10.1046,10.3977,9.7252,10.3201,2431900.0],["2016-02-12",10.5443,11.303,10.3891,11.0788,2794900.0],["2016-02-16",11.303,11.303,10.7081,10.8892,1064900.0],["2016-02-17",11.1823,11.8376,11.1392,11.76,1549900.0],["2016-02-18",11.9238,12.0272,11.5444,11.7341,1236100.0],["2016-02-19",11.234,11.6737,11.1047,11.122,2262800.0],["2016-02-22",11.122,11.622,11.0961,11.5703,2543300.0],["2016-02-23",11.4668,11.691,10.984,11.0185,1810400.0],["2016-02-24",10.7081,10.8547,10.346,10.7685,2619800.0],["2016-02-25",10.8202,10.9495,10.4408,10.6823,1856900.0],["2016-02-26",11.0185,11.8893,10.9064,11.5186,2609000.0],["2016-02-29",11.6048,11.7255,11.372,11.6996,2266900.0],["2016-03-01",11.7944,12.0358,11.5875,11.7082,1912400.0],["2016-03-02",11.6134,12.2255,11.5013,12.2083,1637300.0],["2016-03-03",12.3031,12.8118,12.191,12.5359,1812300.0],["2016-03-04",12.6825,13.3722,12.3031,12.6135,2281300.0],["2016-03-07",12.6911,12.829,12.2255,12.3893,3651800.0],["2016-03-08",12.2514,12.2514,11.622,11.9065,2582900.0],["2016-03-09",12.4583,12.5187,11.8979,12.3117,1553700.0],["2016-03-10",12.2255,12.398,11.8117,12.2859,1443300.0],["2016-03-11",12.3117,12.7428,12.191,12.3031,1501700.0],["2016-03-14",11.9927,12.1738,11.6048,11.9841,1879200.0],["2016-03-15",11.6824,11.9065,11.4582,11.8893,1397000.0],["2016-03-16",11.76,12.3376,11.76,12.2773,1646800.0],["2016-03-17",12.1997,12.4669,11.872,11.8893,2423600.0],["2016-03-18",12.079,12.1393,11.3547,11.5272,3433600.0],["2016-03-21",11.4754,12.0272,11.2771,11.8893,1699200.0],["2016-03-22",11.8203,11.9151,11.6565,11.8376,1229800.0],["2016-03-23",11.691,11.8807,11.5444,11.7427,1451400.0],["2016-03-24",11.5272,11.8893,11.4237,11.8203,1483800.0],["2016-03-28",11.9238,11.941,11.7513,11.8893,2239500.0],["2016-03-29",11.691,11.941,11.4323,11.8893,1925600.0],["2016-03-30",12.0962,12.6221,12.0445,12.5187,1887500.0],["2016-03-31",12.5014,12.648,12.1566,12.2255,1185600.0],["2016-04-01",11.9324,12.3117,11.8117,12.079,1265000.0],["2016-04-04",11.9496,12.1221,11.7686,11.8548,1422900.0],["2016-04-05",11.7427,12.1307,11.691,11.872,3161900.0],["2016-04-06",11.9669,12.4066,11.7168,12.191,1027300.0],["2016-04-07",12.0962,12.2341,11.6134,11.6306,1532800.0],["2016-04-08",11.9324,12.2859,11.8203,12.1824,1530800.0],["2016-04-11",12.2428,12.5187,12.1307,12.1307,987000.0],["2016-04-12",12.1824,12.7256,11.9324,12.6566,1638300.0],["2016-04-13",12.6997,12.9756,12.5359,12.8635,1654700.0],["2016-04-14",12.898,12.9497,12.6652,12.8204,1041500.0],["2016-04-15",12.5704,12.7859,12.4066,12.6307,724900.0],["2016-04-18",12.1048,12.8549,11.9841,12.7342,880100.0],["2016-04-19",12.7946,13.1739,12.7083,12.8118,1465600.0],["2016-04-20",12.6825,12.829,12.398,12.6394,1696400.0],["2016-04-21",12.7342,12.829,12.4842,12.5963,1710300.0],["2016-04-22",12.6221,13.1136,12.6221,12.7428,1288900.0],["2016-04-25",12.717,12.9239,12.2083,12.2686,1364300.0],["2016-04-26",12.3462,12.5014,12.0876,12.3807,3884300.0],["2016-04-27",12.4238,13.0618,12.0703,12.9325,3491400.0],["2016-04-28",12.8032,13.355,12.648,12.9929,5511200.0],["2016-04-29",13.1136,13.5619,12.8118,13.036,4006200.0],["2016-05-02",13.036,13.036,12.4583,12.6049,2065400.0],["2016-05-03",12.4152,12.4152,11.9065,11.9669,2116300.0],["2016-05-04",11.9496,12.079,11.4582,11.4668,2123000.0],["2016-05-05",11.7427,11.941,11.553,11.8634,1696600.0],["2016-05-06",11.7686,12.0445,11.6479,11.8117,1033400.0],["2016-05-09",11.6737,11.6737,11.3116,11.553,1056100.0],["2016-05-10",11.6393,11.8376,11.553,11.8117,1284600.0],["2016-05-11",11.7772,12.01,11.4668,11.8893,1409400.0],["2016-05-12",12.079,12.2428,11.8893,11.9755,1215800.0],["2016-05-13",11.8634,12.079,11.553,11.553,996400.0],["2016-05-16",11.7686,12.2773,11.7686,12.1134,1003400.0],["2016-05-17",12.4756,12.4842,11.9669,12.0617,1789900.0],["2016-05-18",11.941,12.1479,11.8462,11.9324,1372400.0],["2016-05-19",11.7686,11.9151,11.5875,11.6996,1065200.0],["2016-05-20",11.7513,12.1393,11.7341,12.0445,950500.0],["2016-05-23",11.9238,12.2945,11.8893,12.1393,810900.0],["2016-05-24",12.1997,12.2428,12.0014,12.2255,766800.0],["2016-05-25",12.3635,12.6739,12.3635,12.6049,1003600.0],["2016-05-26",12.6911,12.8118,12.5445,12.648,1130000.0],["2016-05-27",12.6566,12.7256,12.51,12.6049,1083400.0],["2016-05-31",12.648,12.9411,12.648,12.717,1394100.0],["2016-06-01",12.4928,12.7083,12.1824,12.579,1739600.0],["2016-06-02",12.4152,12.4411,12.1134,12.1997,1006000.0],["2016-06-03",12.3031,12.7083,12.3031,12.6997,1481200.0],["2016-06-06",12.8722,14.0878,12.8722,14.0792,2010700.0],["2016-06-07",14.1137,14.3637,14.0533,14.174,1149600.0],["2016-06-08",14.3637,14.5189,14.0275,14.2775,1149400.0],["2016-06-09",14.0878,14.1395,13.9154,13.9844,844700.0],["2016-06-10",13.7516,13.9068,13.6481,13.7947,1025600.0],["2016-06-13",13.605,13.8119,13.5878,13.7171,935100.0],["2016-06-14",13.6395,13.7774,13.2601,13.4412,1113200.0],["2016-06-15",13.3119,13.6567,13.148,13.3291,1436300.0],["2016-06-16",13.1825,13.1825,12.8032,12.9756,1481000.0],["2016-06-17",13.1653,13.5015,13.0791,13.4843,1211800.0],["2016-06-20",13.536,13.6998,13.217,13.286,1525600.0],["2016-06-21",13.1825,13.5533,13.0532,13.4412,1018800.0],["2016-06-22",13.5791,13.6912,13.3119,13.3377,1493300.0],["2016-06-23",13.5705,13.7602,13.5015,13.6826,837300.0],["2016-06-24",13.0618,13.3636,12.9325,12.9498,1363100.0],["2016-06-27",12.7342,12.7946,12.191,12.2686,1356300.0],["2016-06-28",12.4756,12.7342,12.4152,12.7083,1633400.0],["2016-06-29",12.8722,13.1825,12.8722,13.0446,998400.0],["2016-06-30",13.0015,13.4671,12.9153,13.3895,1728000.0],["2016-07-01",13.3808,13.7429,13.3119,13.5705,1358600.0],["2016-07-05",13.355,13.3808,12.8894,13.2084,1621500.0],["2016-07-06",13.1825,13.2774,11.8634,13.1653,7708900.0],["2016-07-07",13.1222,13.5878,12.9325,13.0618,1996700.0],["2016-07-08",13.2343,13.5015,13.1825,13.3377,1855600.0],["2016-07-11",13.4929,13.6653,13.1739,13.1912,902000.0],["2016-07-12",13.4584,13.7085,13.3636,13.4843,1213600.0],["2016-07-13",13.5015,13.5791,12.9239,12.9411,1322400.0],["2016-07-14",13.1308,13.1825,12.9584,13.0273,1252400.0],["2016-07-15",13.1222,13.148,12.9239,13.0187,1056800.0],["2016-07-18",12.9325,12.9756,12.7256,12.9066,1314900.0],["2016-07-19",12.8549,12.9325,12.51,12.5359,1663100.0],["2016-07-20",12.4669,12.7515,12.2428,12.579,1150700.0],["2016-07-21",12.6307,12.7773,12.2342,12.3031,1683900.0],["2016-07-22",12.3031,12.4842,12.2083,12.3549,2087500.0],["2016-07-25",12.1479,12.3635,12.0962,12.1048,1284800.0],["2016-07-26",12.0876,12.4756,12.079,12.398,2263400.0],["2016-07-27",12.829,13.3377,12.4411,12.5273,2992700.0],["2016-07-28",12.5532,12.579,11.9324,12.2169,2708200.0],["2016-07-29",12.0876,12.5359,12.0703,12.4928,1293500.0],["2016-08-01",12.398,12.398,11.8893,11.9755,1471400.0],["2016-08-02",12.1566,12.2083,11.6393,11.8376,1752900.0],["2016-08-03",11.8634,12.26,11.7858,12.2255,1391700.0],["2016-08-04",12.1997,12.4583,12.1566,12.398,867600.0],["2016-08-05",12.4497,12.7514,12.3635,12.7514,932400.0],["2016-08-08",12.898,13.217,12.898,13.1049,988600.0],["2016-08-09",13.1308,13.217,13.0446,13.0963,1500400.0],["2016-08-10",13.1136,13.1825,13.0015,13.0532,1527600.0],["2016-08-11",13.1567,13.355,13.0532,13.2774,1168800.0],["2016-08-12",13.3032,13.4671,13.1739,13.3291,1246000.0],["2016-08-15",13.4326,13.7774,13.4326,13.4843,1969400.0],["2016-08-16",13.5274,13.5619,13.3032,13.4153,1004600.0],["2016-08-17",13.3377,13.8033,13.2256,13.6395,2178600.0],["2016-08-18",13.7602,14.0878,13.7171,13.9757,1722000.0],["2016-08-19",13.8981,14.1051,13.8378,14.0964,939000.0],["2016-08-22",13.9068,13.924,13.6481,13.7343,1152900.0],["2016-08-23",13.7429,13.8809,13.674,13.7085,1151300.0],["2016-08-24",13.5878,13.7171,13.4067,13.4239,627300.0],["2016-08-25",13.4326,13.5188,13.3205,13.5015,974500.0],["2016-08-26",13.5446,13.7947,13.4153,13.536,885900.0],["2016-08-29",13.5188,13.536,13.2688,13.2774,1260500.0],["2016-08-30",13.355,13.5102,13.2256,13.2774,1238700.0],["2016-08-31",13.2084,13.2946,13.0187,13.217,1057900.0],["2016-09-01",13.148,13.148,12.7256,12.8722,1813100.0],["2016-09-02",13.0618,13.2946,13.0446,13.0705,1129100.0],["2016-09-06",13.1481,13.1998,12.9153,13.1567,1104300.0],["2016-09-07",13.1912,13.2946,13.0705,13.1308,950200.0],["2016-09-08",13.2515,13.7688,13.0015,13.6653,3091200.0],["2016-09-09",13.4843,13.6136,13.217,13.2256,2148100.0],["2016-09-12",13.0187,13.2429,12.9756,13.1567,2122500.0],["2016-09-13",12.9411,12.9411,12.5618,12.5963,1948200.0],["2016-09-14",12.5618,12.7428,12.4066,12.4411,1433100.0],["2016-09-15",12.5704,12.6911,12.4152,12.5187,1499300.0],["2016-09-16",12.3117,12.6135,12.2255,12.5876,1776400.0],["2016-09-19",12.7687,12.8635,12.6566,12.8118,987200.0],["2016-09-20",12.7859,12.8894,12.6911,12.8032,1365900.0],["2016-09-21",12.967,13.3119,12.9411,13.3119,1232000.0],["2016-09-22",13.5964,13.7171,13.355,13.6826,1737200.0],["2016-09-23",13.5964,13.8636,13.4067,13.4239,2175900.0],["2016-09-26",13.5274,13.8378,13.4584,13.536,1168200.0],["2016-09-27",13.4067,13.4757,13.148,13.4584,1397900.0],["2016-09-28",13.5705,14.1999,13.217,14.1913,1952200.0],["2016-09-29",14.2689,14.562,14.0275,14.174,3449300.0],["2016-09-30",14.3292,14.5879,14.1137,14.4844,2130800.0],["2016-10-03",14.5448,14.7344,14.3551,14.6224,1311100.0],["2016-10-04",14.7862,14.8034,14.4241,14.4499,1629400.0],["2016-10-05",14.6827,15.3811,14.6827,15.0965,2507800.0],["2016-10-06",15.131,15.3897,15.1052,15.3552,1578500.0],["2016-10-07",15.45,15.519,15.1052,15.4155,1830100.0],["2016-10-10",15.6742,15.9501,15.588,15.6656,1425900.0],["2016-10-11",15.6483,15.8035,15.4931,15.5535,1878400.0],["2016-10-12",15.5621,15.7949,15.4587,15.6828,1820000.0],["2016-10-13",15.5535,16.0449,15.4673,15.9242,1722200.0],["2016-10-14",16.0622,16.2777,15.8897,15.8984,1706400.0],["2016-10-17",15.8984,15.9501,15.6052,15.6742,1948500.0],["2016-10-18",15.9587,16.1053,15.7518,16.0708,1529800.0],["2016-10-19",16.2087,16.5277,16.1053,16.3639,1164100.0],["2016-10-20",16.2087,16.3294,15.9673,16.0622,710200.0],["2016-10-21",15.9415,16.1829,15.8725,16.0277,1067900.0],["2016-10-24",16.0018,16.0191,15.6914,15.8811,1058200.0],["2016-10-25",15.7777,15.9242,15.4931,15.4931,3195800.0],["2016-10-26",16.1225,16.1915,15.0707,15.3207,3530200.0],["2016-10-27",15.5018,15.8294,15.4242,15.5535,2608000.0],["2016-10-28",15.5535,15.6656,15.0448,15.2431,1484300.0],["2016-10-31",15.1828,15.269,14.8724,14.8896,1419900.0],["2016-11-01",15.0965,15.1138,14.5706,14.7517,2176600.0],["2016-11-02",14.5534,14.6482,14.3637,14.5017,1721600.0],["2016-11-03",14.6223,14.7086,14.3551,14.4499,1089900.0],["2016-11-04",14.4327,14.5965,14.2085,14.4068,1742900.0],["2016-11-07",14.6396,14.8034,14.5879,14.7344,1669000.0],["2016-11-08",14.6393,14.7863,14.4404,14.6307,1176400.0],["2016-11-09",14.7344,15.3484,14.6307,15.1927,1961600.0],["2016-11-10",15.1408,15.2619,14.7517,14.8987,2267300.0],["2016-11-11",14.6826,14.8296,14.3367,14.5442,2026800.0],["2016-11-14",14.4491,14.6826,14.3799,14.6566,2379000.0],["2016-11-15",14.8036,15.7029,14.8036,15.5645,1703100.0],["2016-11-16",15.4089,15.5559,15.0976,15.3657,2152300.0],["2016-11-17",15.4867,15.6337,15.2619,15.5645,1791100.0],["2016-11-18",15.6078,15.6942,15.4089,15.4608,1167400.0],["2016-11-21",15.8672,15.971,15.7029,15.7894,1189600.0],["2016-11-22",15.8067,15.8931,15.6251,15.7548,1216600.0],["2016-11-23",15.5818,15.9969,15.5127,15.9191,980500.0],["2016-11-25",15.7721,15.9537,15.7115,15.8067,294300.0],["2016-11-28",15.9796,15.9796,15.6683,15.6683,1508900.0],["2016-11-29",15.2446,15.4694,15.0457,15.3484,1508200.0],["2016-11-30",16.0747,17.6917,16.0142,17.3631,3345200.0],["2016-12-01",17.8387,18.3575,17.7263,17.9165,2987500.0],["2016-12-02",17.8387,18.5045,17.8128,18.4353,2360900.0],["2016-12-05",18.6083,19.2654,18.4699,18.7034,2841700.0],["2016-12-06",18.2019,18.5564,18.0808,18.4959,1561100.0],["2016-12-07",18.2451,18.5218,17.9943,18.3662,2111100.0],["2016-12-08",18.4094,18.7812,18.3835,18.4872,1702100.0],["2016-12-09",18.7034,18.7034,18.2451,18.3143,1469600.0],["2016-12-12",18.9542,19.0752,18.2192,18.3489,2456800.0],["2016-12-13",18.4613,18.5305,17.9771,18.0462,2314100.0],["2016-12-14",17.9079,18.0549,17.4409,17.562,2335000.0],["2016-12-15",17.3545,17.709,17.1556,17.3977,1720000.0],["2016-12-16",17.4582,17.4669,16.9135,17.0086,1918700.0],["2016-12-19",16.9308,17.1469,16.8529,16.9567,1574100.0],["2016-12-20",17.1556,17.2766,17.0086,17.2334,1532800.0],["2016-12-21",17.2507,17.5447,17.1988,17.5101,1452300.0],["2016-12-22",17.6398,17.6744,17.3718,17.5274,1880400.0],["2016-12-23",17.4582,17.5447,17.1556,17.2334,1108800.0],["2016-12-27",17.3199,17.5188,17.2507,17.4496,863600.0],["2016-12-28",17.4669,17.5793,17.2507,17.2766,1176500.0],["2016-12-29",17.2334,17.3199,16.9394,16.9999,986600.0],["2016-12-30",17.0086,17.3112,16.9221,17.1296,1206700.0],["2017-01-03",17.415,17.8128,17.3458,17.709,1182300.0],["2017-01-04",17.83,18.2451,17.709,18.0808,1524200.0],["2017-01-05",18.15,18.3835,18.0376,18.3229,1413100.0],["2017-01-06",18.3143,18.8677,18.3143,18.6256,2106100.0],["2017-01-09",18.5391,18.591,18.2278,18.4786,1512700.0],["2017-01-10",18.5132,18.5996,17.9598,18.0549,1708600.0],["2017-01-11",18.1673,18.271,17.9857,18.0981,1532800.0],["2017-01-12",18.297,18.5823,18.0635,18.4699,1197700.0],["2017-01-13",18.3834,18.591,18.271,18.4007,972000.0],["2017-01-17",18.6688,19.153,18.5823,18.9714,1784000.0],["2017-01-18",18.7639,18.9887,18.738,18.7639,1600000.0],["2017-01-19",18.6515,18.9109,18.5564,18.6861,1357600.0],["2017-01-20",19.032,19.2655,18.9628,19.0925,1885900.0],["2017-01-23",18.859,18.8936,18.1932,18.3575,2601000.0],["2017-01-24",18.4872,18.8072,18.3575,18.7293,2436200.0],["2017-01-25",19.4557,20.1993,18.8245,19.3865,3739500.0],["2017-01-26",19.9226,20.061,18.8245,18.8331,3319400.0],["2017-01-27",18.7726,18.8072,18.4526,18.7207,1430000.0],["2017-01-30",18.5823,18.591,17.8819,18.4872,1787300.0],["2017-01-31",18.5823,18.6429,18.3056,18.6083,1528900.0],["2017-02-01",18.7985,18.8763,18.2192,18.6256,1413100.0],["2017-02-02",18.8245,19.2741,18.3575,18.4786,919600.0],["2017-02-03",18.5045,19.0839,18.4699,18.9542,1301700.0],["2017-02-06",19.0493,19.0493,18.5391,18.6775,1287500.0],["2017-02-07",18.5737,19.1098,18.444,18.5218,1884300.0],["2017-02-08",18.4007,18.5823,17.977,18.4267,1327800.0],["2017-02-09",18.6256,18.9196,18.4613,18.8244,1482900.0],["2017-02-10",19.0233,19.3087,18.7207,18.7812,1515900.0],["2017-02-13",18.7034,18.9109,18.3056,18.591,1820400.0],["2017-02-14",18.591,18.9196,18.5132,18.8936,1440400.0],["2017-02-15",18.6169,18.859,18.3316,18.3748,1759500.0],["2017-02-16",18.4613,18.5132,18.1154,18.3229,1443900.0],["2017-02-17",18.2538,18.2883,17.7003,18.0376,1388000.0],["2017-02-21",18.271,18.3748,17.6312,17.7003,2134600.0],["2017-02-22",17.5447,17.6398,17.1383,17.3977,2382600.0],["2017-02-23",17.9252,17.9252,17.1037,17.1469,2150600.0],["2017-02-24",17.0432,17.1642,16.7751,16.8443,2513900.0],["2017-02-27",16.8702,17.1729,16.68,17.0691,2825200.0],["2017-02-28",16.9567,17.415,16.8184,17.2939,2245400.0],["2017-03-01",17.3891,18.15,17.3718,17.9598,2694200.0],["2017-03-02",17.5879,17.7695,17.5274,17.5793,1906600.0],["2017-03-03",17.5879,17.8041,17.3199,17.3199,2073400.0],["2017-03-06",17.2161,17.2421,16.9826,17.1123,1420800.0],["2017-03-07",17.2766,17.2766,16.8097,16.8184,2049000.0],["2017-03-08",16.6108,16.9481,15.8758,15.9364,5578500.0],["2017-03-09",15.6078,16.0661,15.6078,16.0055,3852100.0],["2017-03-10",16.1525,16.2649,15.7634,15.9969,1988900.0],["2017-03-13",15.9537,16.0574,15.8153,15.9623,1230300.0],["2017-03-14",15.6424,15.8672,15.3657,15.8326,1967600.0],["2017-03-15",16.0401,16.5849,15.8845,16.4292,2127200.0],["2017-03-16",16.4206,16.4206,16.1007,16.1612,1714600.0],["2017-03-17",16.2995,16.386,15.7115,15.8412,3653600.0],["2017-03-20",15.6769,15.7288,15.3916,15.6597,1951800.0],["2017-03-21",15.7115,15.7894,15.3657,15.504,1437400.0],["2017-03-22",15.4521,15.4954,15.0717,15.0803,1970900.0],["2017-03-23",15.1063,15.1754,14.8296,15.0371,2602000.0],["2017-03-24",15.0025,15.1668,14.8728,14.8814,1734400.0],["2017-03-27",14.6393,14.648,14.3799,14.5528,3559000.0],["2017-03-28",14.6826,14.942,14.5269,14.9074,2508100.0],["2017-03-29",14.8814,15.2878,14.7604,15.2705,2032000.0],["2017-03-30",15.4175,15.5472,15.2014,15.357,1948400.0],["2017-03-31",15.3484,15.8585,15.3397,15.8326,2589700.0],["2017-04-03",15.8758,15.9969,15.6424,15.8585,2546400.0],["2017-04-04",15.8931,16.3774,15.798,16.1698,2728600.0],["2017-04-05",16.3774,16.6714,16.3428,16.3947,3379600.0],["2017-04-06",16.5417,16.8011,16.4465,16.7838,2404500.0],["2017-04-07",16.7924,17.0345,16.6368,16.6368,3870200.0],["2017-04-10",16.7665,17.2421,16.7665,17.0518,2594100.0],["2017-04-11",17.0951,17.1296,16.7319,16.9048,2420900.0],["2017-04-12",16.9308,17.0518,16.5071,16.5849,2029400.0],["2017-04-13",16.6454,16.8875,16.2995,16.3168,1895800.0],["2017-04-17",16.1698,16.3687,16.0315,16.239,1532100.0],["2017-04-18",16.0315,16.2995,15.971,15.9882,893000.0],["2017-04-19",16.0142,16.1093,15.4521,15.4694,1728600.0],["2017-04-20",15.4954,15.6597,15.4521,15.4521,1923100.0],["2017-04-21",15.4089,15.4089,15.0111,15.1841,2103700.0],["2017-04-24",15.2965,15.3311,15.1495,15.1754,1242400.0],["2017-04-25",15.1668,15.5645,15.1149,15.4781,2313700.0],["2017-04-26",16.4119,16.6108,15.7807,16.1439,2646400.0],["2017-04-27",16.092,16.1439,15.1754,15.8067,2971800.0],["2017-04-28",15.945,15.9882,15.6251,15.7115,1866900.0],["2017-05-01",15.651,15.9018,15.6078,15.8326,2097700.0],["2017-05-02",15.9623,15.9623,15.6251,15.7029,2313800.0],["2017-05-03",15.6164,15.8326,15.5559,15.7115,1809300.0],["2017-05-04",15.4694,15.53,14.7517,14.8036,3748900.0],["2017-05-05",14.8382,15.2878,14.7258,15.2792,2646200.0],["2017-05-08",15.2878,15.3657,15.1927,15.3051,2121800.0],["2017-05-09",15.3224,15.3311,15.0371,15.1754,873800.0],["2017-05-10",15.3657,15.8585,15.236,15.8499,1628900.0],["2017-05-11",15.9104,15.9104,15.5645,15.651,1165200.0],["2017-05-12",15.6424,15.7202,15.4954,15.6078,876000.0],["2017-05-15",16.1179,16.3168,16.0488,16.2044,1232300.0],["2017-05-16",16.3255,16.3601,16.0834,16.239,836600.0],["2017-05-17",16.092,16.1179,15.7029,15.7115,1190800.0],["2017-05-18",15.6078,16.5071,15.5559,16.3687,2451100.0],["2017-05-19",16.5503,17.3891,16.5244,17.3199,1958800.0],["2017-05-22",17.4669,17.5101,17.1642,17.1902,1260400.0],["2017-05-23",17.1642,17.6571,17.0172,17.5188,1453100.0],["2017-05-24",17.5274,17.9511,17.3458,17.4928,1589900.0],["2017-05-25",17.4063,17.6917,16.5676,16.6022,2083900.0],["2017-05-26",16.6886,16.8529,16.533,16.7232,1203200.0],["2017-05-30",16.5071,16.5676,16.3082,16.386,1272200.0],["2017-05-31",16.1871,16.3341,16.0055,16.2477,1813000.0],["2017-06-01",16.2649,16.8875,16.1439,16.5503,2263900.0],["2017-06-02",16.4725,16.5071,16.1007,16.1871,1675500.0],["2017-06-05",16.0488,16.5157,15.9882,16.4465,1036800.0],["2017-06-06",16.3428,17.2939,16.265,17.2421,2301400.0],["2017-06-07",17.0086,17.3285,16.2477,16.533,3814000.0],["2017-06-08",16.4292,16.8789,16.3601,16.7492,1745500.0],["2017-06-09",16.8702,17.6139,16.8184,17.5879,1881900.0],["2017-06-12",17.8906,18.0376,17.6831,17.7868,1640800.0],["2017-06-13",17.8128,18.4094,17.7868,18.3662,1362900.0],["2017-06-14",18.2192,18.3229,17.6744,17.8041,1863900.0],["2017-06-15",17.5879,17.7695,17.4409,17.5188,2169400.0],["2017-06-16",17.6917,18.2019,17.5361,18.1673,1575100.0],["2017-06-19",18.2451,18.3229,18.0116,18.1759,1383400.0],["2017-06-20",17.6312,17.709,17.121,17.4755,1838000.0],["2017-06-21",17.3458,17.3458,16.4206,16.4206,2667400.0],["2017-06-22",16.4379,16.6454,16.2563,16.2563,1849100.0],["2017-06-23",16.3082,16.4379,16.0401,16.2477,2745800.0],["2017-06-26",16.2995,16.7751,16.118,16.6714,1762300.0],["2017-06-27",16.7146,17.3545,16.7146,16.8529,2176700.0],["2017-06-28",16.9135,17.6052,16.8011,17.4236,1678500.0],["2017-06-29",17.5101,17.8387,17.415,17.4409,1727200.0],["2017-06-30",17.6917,17.709,17.121,17.4755,1666900.0],["2017-07-03",17.6225,18.1759,17.5274,17.9943,810200.0],["2017-07-05",17.856,17.856,16.8356,17.0259,1970100.0],["2017-07-06",17.2161,17.268,16.4725,16.5849,2161500.0],["2017-07-07",16.386,16.4725,15.9882,16.3428,1909900.0],["2017-07-10",16.2304,17.0778,16.1439,16.8789,1502200.0],["2017-07-11",16.9048,17.4496,16.68,17.2766,1655200.0],["2017-07-12",17.5966,17.6571,17.0778,17.4409,1885600.0],["2017-07-13",17.4323,17.9338,17.3545,17.8906,1426400.0],["2017-07-14",17.9511,18.2797,17.8733,18.124,1601400.0],["2017-07-17",18.0549,18.4699,18.0549,18.3056,1174500.0],["2017-07-18",18.4699,18.6515,17.9252,18.0116,1567600.0],["2017-07-19",18.0116,18.7553,17.8992,18.6602,1420600.0],["2017-07-20",18.8504,18.9196,18.4353,18.4872,1493100.0],["2017-07-21",18.4526,18.5564,17.8214,17.8992,1474900.0],["2017-07-24",18.0289,18.0289,17.3631,17.4669,2375600.0],["2017-07-25",17.7955,18.1673,17.7782,18.15,2381000.0],["2017-07-26",18.8072,18.8072,17.5706,18.3662,3186300.0],["2017-07-27",18.4959,18.6861,18.3056,18.5305,1815200.0],["2017-07-28",18.4353,19.0752,18.3402,18.6342,1433000.0],["2017-07-31",18.6256,18.6947,17.7436,17.9079,2502100.0],["2017-08-01",17.856,18.0722,17.4063,17.9165,2238000.0],["2017-08-02",17.7695,18.3748,17.7176,18.271,1266900.0],["2017-08-03",18.271,18.4872,18.1327,18.2019,1112100.0],["2017-08-04",18.297,18.5996,18.1586,18.5045,1014500.0],["2017-08-07",18.3748,18.3748,17.7176,17.7263,1027600.0],["2017-08-08",17.7089,18.0819,17.5615,17.813,1637300.0],["2017-08-09",17.8911,18.0125,17.7176,17.9518,1092300.0],["2017-08-10",18.0732,18.0905,17.4401,17.4661,1211200.0],["2017-08-11",17.3187,17.5355,17.0585,17.0845,1420300.0],["2017-08-14",17.232,17.3187,16.8677,16.8937,877200.0],["2017-08-15",16.781,16.8417,16.1913,16.2,2253500.0],["2017-08-16",16.1046,16.3821,15.9051,15.9224,1772200.0],["2017-08-17",15.827,16.3907,15.827,16.1653,1721800.0],["2017-08-18",16.1479,16.2433,15.9745,16.1392,1517800.0],["2017-08-21",16.0265,16.0872,15.3414,15.6536,2064500.0],["2017-08-22",15.8184,16.0005,15.7403,15.9138,1636300.0],["2017-08-23",15.7577,16.1132,15.7577,16.0005,1358100.0],["2017-08-24",15.8877,16.1219,15.8877,16.0612,921900.0],["2017-08-25",16.1826,16.2953,16.0525,16.2086,1052100.0],["2017-08-28",16.226,16.4341,15.9398,16.4168,1318700.0],["2017-08-29",16.33,16.4948,16.226,16.4688,1070300.0],["2017-08-30",16.3821,16.4341,16.0525,16.3214,1602400.0],["2017-08-31",16.4254,16.8851,16.3907,16.833,1451700.0],["2017-09-01",16.8591,16.8851,16.5468,16.7897,991700.0],["2017-09-05",17.0412,17.8043,17.0412,17.7089,1996100.0],["2017-09-06",17.8824,18.2119,17.7003,18.0472,1058400.0],["2017-09-07",18.0992,18.29,17.9518,18.1599,868100.0],["2017-09-08",18.0905,18.2033,17.5182,17.6396,1147700.0],["2017-09-11",17.7696,18.342,17.6916,18.3334,1514500.0],["2017-09-12",18.316,18.8277,18.2553,18.819,1484700.0],["2017-09-13",18.8624,19.4868,18.8363,19.27,1586200.0],["2017-09-14",19.5388,19.6776,19.1486,19.3047,2055200.0],["2017-09-15",19.296,19.7816,19.1832,19.6776,3547900.0],["2017-09-18",19.6342,19.9291,19.5648,19.6862,1193500.0],["2017-09-19",19.799,19.8597,19.4608,19.6949,1319500.0],["2017-09-20",19.7643,20.0505,19.6169,19.9984,1270800.0],["2017-09-21",19.9291,20.3106,19.7123,20.302,1444600.0],["2017-09-22",20.2066,20.6142,20.2066,20.5882,1546100.0],["2017-09-25",20.7703,21.0825,20.6142,20.831,1599700.0],["2017-09-26",20.6142,21.2299,20.6055,21.0998,1475300.0],["2017-09-27",21.1432,21.2299,20.805,21.0738,1016600.0],["2017-09-28",21.1605,21.3253,20.7356,21.308,1039200.0],["2017-09-29",21.1692,21.6809,21.0131,21.4988,1154000.0],["2017-10-02",21.5421,21.5421,20.9958,21.4381,1261200.0],["2017-10-03",21.5074,21.6028,20.9871,21.0998,1606900.0],["2017-10-04",21.1085,21.1779,20.7876,20.883,1103400.0],["2017-10-05",20.7096,20.9177,20.5708,20.7963,1435200.0],["2017-10-06",20.3974,20.5882,20.0158,20.0245,1635500.0],["2017-10-09",20.2413,20.3367,19.9638,19.9984,1558000.0],["2017-10-10",20.302,20.3193,19.6862,19.7123,1611300.0],["2017-10-11",19.6602,19.9377,19.27,19.851,1941300.0],["2017-10-12",19.5562,19.9377,19.3914,19.7469,1226000.0],["2017-10-13",19.773,20.0852,19.7296,19.7469,1381800.0],["2017-10-16",19.9551,20.1285,19.7903,19.8597,1092100.0],["2017-10-17",19.825,20.0071,19.7036,19.7123,1330300.0],["2017-10-18",19.7383,19.9204,19.5735,19.6342,1092800.0],["2017-10-19",19.4868,19.6776,19.1486,19.4347,1465700.0],["2017-10-20",19.5908,19.9204,19.1486,19.7469,2085900.0],["2017-10-23",19.7209,19.9291,19.3393,19.5128,1275500.0],["2017-10-24",19.5648,19.7643,19.1486,19.2786,2047000.0],["2017-10-25",19.0792,19.5128,18.368,19.2266,3095200.0],["2017-10-26",19.1659,19.8684,18.8797,19.851,2001100.0],["2017-10-27",19.6342,20.3453,19.6342,20.3106,1485000.0],["2017-10-30",20.3453,20.6836,20.2413,20.6315,1022900.0],["2017-10-31",20.7443,21.2646,20.5361,21.0825,1366200.0],["2017-11-01",21.4727,21.863,21.2993,21.6375,1399000.0],["2017-11-02",21.8196,22.1665,21.6635,21.8803,1562500.0],["2017-11-03",21.8717,22.3053,21.7416,22.1145,858800.0],["2017-11-06",22.2272,22.9384,22.1492,22.7736,1273500.0],["2017-11-07",22.8863,22.8863,21.9584,22.2186,1568500.0],["2017-11-08",22.0885,22.5221,21.9324,22.2706,1436300.0],["2017-11-09",22.3665,22.663,22.0264,22.0352,1343800.0],["2017-11-10",22.0875,22.2096,21.3463,21.5905,1170700.0],["2017-11-13",21.4248,21.4771,21.0237,21.0585,1214200.0],["2017-11-14",20.6225,20.8405,20.2214,20.265,1690600.0],["2017-11-15",19.8552,20.1342,19.3407,19.9337,1651500.0],["2017-11-16",19.768,20.2563,19.7331,19.9511,1298200.0],["2017-11-17",19.986,20.3871,19.9424,20.3173,997200.0],["2017-11-20",20.2999,20.3697,19.8726,19.9424,809100.0],["2017-11-21",20.0993,20.2999,19.9511,20.265,717400.0],["2017-11-22",20.5092,20.6138,20.1342,20.1342,710300.0],["2017-11-24",20.4045,20.422,20.1691,20.204,255900.0],["2017-11-27",20.0121,20.3871,20.0034,20.2825,866400.0],["2017-11-28",20.3348,20.5877,20.1517,20.5441,634600.0],["2017-11-29",20.5441,20.6923,20.3261,20.5266,665500.0],["2017-11-30",20.64,21.3899,20.5964,20.9626,1051300.0],["2017-12-01",21.2765,21.7387,21.0847,21.6864,874600.0],["2017-12-04",21.7387,22.3578,21.7387,21.9131,776000.0],["2017-12-05",21.9828,22.0526,21.3463,21.3812,615700.0],["2017-12-06",21.1981,21.2678,20.7446,20.8493,546400.0],["2017-12-07",20.5789,21.0324,20.4656,20.9277,529700.0],["2017-12-08",21.3637,21.416,21.0585,21.2068,598500.0],["2017-12-11",21.2853,21.7474,21.2329,21.6602,475600.0],["2017-12-12",21.8172,21.8172,21.4422,21.4945,445800.0],["2017-12-13",21.4858,21.8608,21.3289,21.3376,456300.0],["2017-12-14",21.1719,21.5294,20.9888,21.0062,686800.0],["2017-12-15",21.1545,21.3812,21.0062,21.1545,1144200.0],["2017-12-18",21.3114,21.852,21.2068,21.6602,916900.0],["2017-12-19",21.6951,22.4188,21.6515,21.9916,913700.0],["2017-12-20",22.1398,22.8461,21.9044,22.7589,578800.0],["2017-12-21",22.7938,23.6047,22.7066,23.3083,971400.0],["2017-12-22",23.16,23.3432,22.7676,22.8374,798300.0],["2017-12-26",22.9072,23.1339,22.6804,23.0467,458800.0],["2017-12-27",23.038,23.16,22.82,22.82,431100.0],["2017-12-28",22.8025,22.82,22.1834,22.1834,693700.0],["2017-12-29",22.2096,22.3665,21.634,22.2619,1062100.0],["2018-01-02",22.288,22.7328,22.0177,22.6892,1300100.0],["2018-01-03",22.7415,22.9071,22.3404,22.4014,1648700.0],["2018-01-04",22.5496,22.9246,22.2183,22.82,1637000.0],["2018-01-05",22.8548,22.9856,22.6281,22.8723,928100.0],["2018-01-08",22.8112,23.2211,22.5671,23.1862,1109400.0],["2018-01-09",23.1426,23.2908,22.663,22.7153,1320800.0],["2018-01-10",22.8112,23.0379,21.0062,21.1632,3220300.0],["2018-01-11",21.3027,22.288,21.1109,22.0264,3421400.0],["2018-01-12",22.009,22.0526,20.7621,21.3986,2754400.0],["2018-01-16",21.3637,21.6166,21.0585,21.2504,1551300.0],["2018-01-17",21.3289,21.7212,21.2417,21.5033,1483300.0],["2018-01-18",21.4858,21.5556,21.1283,21.2155,1905000.0],["2018-01-19",21.0673,21.7474,21.0411,21.4945,1197700.0],["2018-01-22",21.6776,22.1572,21.5556,22.1572,1258100.0],["2018-01-23",22.2532,22.4624,21.7823,21.9131,2865700.0],["2018-01-24",19.4628,20.0906,19.1838,19.4802,11123200.0],["2018-01-25",19.3407,19.8116,18.4251,18.6257,5901500.0],["2018-01-26",18.6257,18.7565,17.9455,18.1025,2497900.0],["2018-01-29",17.8932,18.0502,17.3875,17.6578,3238600.0],["2018-01-30",17.4049,17.8845,17.1346,17.7537,3077100.0],["2018-01-31",17.7363,17.8235,17.2131,17.6142,2862200.0],["2018-02-01",17.7624,18.46,17.5444,18.4338,2432000.0],["2018-02-02",18.0851,18.1723,17.3177,17.5183,3030600.0],["2018-02-05",17.2567,17.8147,17.0212,17.1171,2111400.0],["2018-02-06",16.7509,17.9455,16.6811,17.7014,1986900.0],["2018-02-07",17.6665,17.806,17.1346,17.1956,2098600.0],["2018-02-08",17.1606,17.4849,16.2315,16.2403,3392900.0],["2018-02-09",16.4682,16.4682,15.3376,15.4953,3767000.0],["2018-02-12",15.9774,16.5295,15.5392,16.2491,2400700.0],["2018-02-13",16.0387,16.2666,15.7758,15.9949,2000600.0],["2018-02-14",15.7758,16.5383,15.7758,16.4769,1121500.0],["2018-02-15",16.4419,16.5471,15.7057,16.1614,1513900.0],["2018-02-16",16.0124,16.7399,16.0124,16.4594,1456100.0],["2018-02-20",16.5383,16.81,16.1527,16.3192,909500.0],["2018-02-21",16.3192,16.9765,16.2929,16.5821,2001100.0],["2018-02-22",16.8275,17.4673,16.7486,17.2745,1522600.0],["2018-02-23",17.3446,17.5637,16.9678,17.5111,1021100.0],["2018-02-26",17.5813,17.6777,17.1255,17.2745,857900.0],["2018-02-27",17.3359,17.7741,17.1693,17.1956,757200.0],["2018-02-28",17.3797,17.4936,17.0642,17.2132,2524700.0],["2018-03-01",17.1956,17.6864,17.1693,17.2307,1244600.0],["2018-03-02",17.0642,17.406,16.6172,17.3797,1100200.0],["2018-03-05",17.292,17.6514,17.0992,17.4147,1574200.0],["2018-03-06",17.5462,17.7215,17.2482,17.292,813700.0],["2018-03-07",17.1255,17.406,16.81,16.9064,1108200.0],["2018-03-08",16.9239,17.5725,16.9239,17.5374,1262600.0],["2018-03-09",17.6689,18.2211,17.59,17.9318,806200.0],["2018-03-12",17.9231,18.1772,17.7741,18.0633,649700.0],["2018-03-13",18.0633,18.1422,17.7127,17.8442,739100.0],["2018-03-14",17.9318,17.9318,17.3359,17.3972,1061200.0],["2018-03-15",17.4848,17.6163,16.8976,17.0028,1169900.0],["2018-03-16",17.0554,17.888,17.0379,17.7478,1000100.0],["2018-03-19",17.6601,17.739,16.959,17.1693,1032700.0],["2018-03-20",17.3183,17.6601,17.2394,17.4235,944400.0],["2018-03-21",17.5462,17.8968,17.4498,17.8091,1490500.0],["2018-03-22",17.5988,17.6952,16.8889,16.9239,893300.0],["2018-03-23",17.0291,17.2044,15.8634,15.881,1947700.0],["2018-03-26",16.0826,16.214,15.4953,16.0212,1543500.0],["2018-03-27",16.1614,16.4068,15.4953,15.5918,1427300.0],["2018-03-28",15.5479,15.6005,14.8731,14.9432,2343600.0],["2018-03-29",14.9958,15.9599,14.987,15.8021,2258600.0],["2018-04-02",15.7495,15.7495,14.8994,15.0922,1138800.0],["2018-04-03",15.0747,15.3726,14.7854,15.3463,1729200.0],["2018-04-04",14.9432,15.469,14.8555,15.3989,1073200.0],["2018-04-05",15.5479,16.1965,15.5304,16.0037,1072900.0],["2018-04-06",15.7758,15.916,15.0834,15.0834,1189800.0],["2018-04-09",15.1711,15.916,14.6364,14.689,1576800.0],["2018-04-10",14.8468,16.2053,14.8468,15.916,2389800.0],["2018-04-11",15.7583,16.3104,15.6531,15.9949,2055500.0],["2018-04-12",16.0563,16.2578,15.7846,16.1264,1541200.0],["2018-04-13",16.1877,16.4156,15.9248,15.9248,1136900.0],["2018-04-16",15.9423,16.1702,15.5655,16.1702,1051200.0],["2018-04-17",16.1614,16.4331,15.9686,16.2929,1077900.0],["2018-04-18",16.6172,17.1167,16.6172,16.8713,1282900.0],["2018-04-19",16.959,17.0729,16.512,16.8801,1792200.0],["2018-04-20",16.81,16.9677,16.2754,16.8275,1583600.0],["2018-04-23",16.7749,17.1693,16.6961,16.8801,1058400.0],["2018-04-24",16.9853,17.1869,16.3893,16.4594,1878700.0],["2018-04-25",15.8196,16.2228,14.9782,15.7144,4042500.0],["2018-04-26",15.0308,15.8021,14.8994,15.6356,2261700.0],["2018-04-27",15.469,16.0212,15.469,15.767,2061600.0],["2018-04-30",15.5479,16.0563,15.5479,15.7846,1290900.0],["2018-05-01",15.732,16.2578,15.434,15.8459,2167100.0],["2018-05-02",15.8547,16.5821,15.8547,16.4419,2273700.0],["2018-05-03",16.4507,16.4682,15.8722,16.1965,1127700.0],["2018-05-04",16.1351,16.2754,15.9423,16.0387,1598900.0],["2018-05-07",16.2403,16.8275,16.1351,16.4244,986800.0],["2018-05-08",16.4419,16.6084,15.8547,16.5383,1539500.0],["2018-05-09",16.8643,16.9348,16.4942,16.6969,1750600.0],["2018-05-10",16.3973,17.0141,16.3973,16.8379,1166200.0],["2018-05-11",16.8555,17.0317,16.7057,16.7233,1054400.0],["2018-05-14",16.8291,17.1991,16.8291,17.0053,1255800.0],["2018-05-15",17.0053,17.1463,16.6969,16.97,1272300.0],["2018-05-16",17.0317,17.2344,16.9172,17.0317,1385400.0],["2018-05-17",17.067,17.7807,17.067,17.2344,1472800.0],["2018-05-18",17.2079,17.2696,16.3268,16.4502,1800000.0],["2018-05-21",16.5823,16.7586,16.3885,16.7586,793800.0],["2018-05-22",16.785,17.2168,16.4061,16.5031,894500.0],["2018-05-23",16.318,16.5912,16.2387,16.4942,713800.0],["2018-05-24",15.9656,16.3797,15.8863,15.9127,961700.0],["2018-05-25",15.4545,15.5162,14.6351,14.8818,2148300.0],["2018-05-29",14.6527,15.1462,14.6527,15.014,1676600.0],["2018-05-30",15.2255,15.6396,15.155,15.3576,1239500.0],["2018-05-31",15.1373,15.2255,14.4325,14.4677,2543200.0],["2018-06-01",14.547,14.5911,13.8509,14.0272,2078200.0],["2018-06-04",14.08,14.1065,13.5866,13.7188,1757800.0],["2018-06-05",13.6923,13.8333,13.3751,13.7011,1855500.0],["2018-06-06",14.0095,14.1329,13.3311,13.4104,1805600.0],["2018-06-07",13.7804,13.939,13.1813,13.3575,3502000.0],["2018-06-08",13.2694,13.428,12.2561,12.4324,4471000.0],["2018-06-11",12.3795,12.5028,12.2473,12.4588,2468800.0],["2018-06-12",12.4852,12.9786,12.4235,12.8729,2069500.0],["2018-06-13",12.8465,13.0403,12.6879,12.7584,1524200.0],["2018-06-14",12.8641,12.9875,12.494,12.5028,1570400.0],["2018-06-15",12.2914,12.6791,12.168,12.4764,2758600.0],["2018-06-18",12.3883,12.7143,12.3354,12.5733,2978000.0],["2018-06-19",12.4235,12.45,12.1416,12.3795,2472100.0],["2018-06-20",12.4235,12.5821,12.2297,12.4147,1264600.0],["2018-06-21",12.3266,12.6614,12.2033,12.3002,2068400.0],["2018-06-22",12.9875,13.1461,12.309,12.494,2961800.0],["2018-06-25",12.4676,12.494,11.9389,12.0271,2723000.0],["2018-06-26",12.0271,12.3619,11.9389,12.2649,2120400.0],["2018-06-27",12.4764,13.0756,12.45,12.8729,2784500.0],["2018-06-28",12.82,12.9786,12.7407,12.8905,2043600.0],["2018-06-29",12.8289,13.0139,12.6438,12.8377,1994300.0],["2018-07-02",12.7496,12.82,12.2561,12.5293,1859900.0],["2018-07-03",12.7231,13.4544,12.7231,13.0403,1459900.0],["2018-07-05",13.2165,13.3663,13.0844,13.2694,2224800.0],["2018-07-06",13.1284,13.569,13.1284,13.428,1674900.0],["2018-07-09",13.4721,13.8862,13.428,13.7804,933900.0],["2018-07-10",13.8862,14.1065,13.1901,13.287,2391200.0],["2018-07-11",13.0579,13.5073,12.9963,13.1813,1771200.0],["2018-07-12",13.2165,13.287,12.5733,13.1461,1778800.0],["2018-07-13",13.1461,13.5337,13.1461,13.3311,2106000.0],["2018-07-16",13.1284,13.1284,12.8024,12.9786,1098300.0],["2018-07-17",12.9434,13.1989,12.776,13.1901,2191900.0],["2018-07-18",13.1549,13.2077,12.5733,13.0756,1843900.0],["2018-07-19",12.9434,13.1549,12.8024,12.8641,2740300.0],["2018-07-20",12.9258,13.4368,12.8641,13.2518,1911500.0],["2018-07-23",13.2342,13.243,12.1856,12.5557,3438700.0],["2018-07-24",12.6438,12.8377,12.2561,12.3354,3420900.0],["2018-07-25",12.4852,12.6438,11.4367,12.1152,4820400.0],["2018-07-26",11.8861,12.6174,11.8861,12.5557,3003400.0],["2018-07-27",12.4147,13.5778,12.4147,13.0579,3021600.0],["2018-07-30",13.2077,13.3839,13.1108,13.2518,1375600.0],["2018-07-31",13.2782,13.3223,12.7496,13.0403,1725100.0],["2018-08-01",12.8024,13.0403,12.6791,12.8817,1688700.0],["2018-08-02",12.6791,13.0932,12.6526,12.9963,1310600.0],["2018-08-03",13.0668,13.4632,12.9522,12.9963,1174300.0],["2018-08-06",13.0139,13.2782,12.8553,13.0844,1067300.0],["2018-08-07",13.2694,13.4016,13.0844,13.102,959700.0],["2018-08-08",12.917,13.3223,12.7936,13.2518,1253000.0],["2018-08-09",13.0034,13.1986,12.8083,13.03,2052600.0],["2018-08-10",13.0744,13.4558,13.0744,13.4114,1518300.0],["2018-08-13",13.4292,13.4469,13.0655,13.1099,1602800.0],["2018-08-14",13.2429,13.4558,13.1542,13.2695,1487500.0],["2018-08-15",13.1365,13.2695,12.3914,12.5067,1664000.0],["2018-08-16",12.5688,12.8172,12.5511,12.6664,795800.0],["2018-08-17",12.7462,13.1099,12.6486,13.0478,707700.0],["2018-08-20",13.1099,13.4203,13.1099,13.2518,993600.0],["2018-08-21",13.4203,13.6953,13.3937,13.509,1242600.0],["2018-08-22",13.5977,13.6687,13.172,13.2695,1508700.0],["2018-08-23",13.172,13.2163,12.6664,12.7285,1604400.0],["2018-08-24",12.8792,13.0833,12.8083,12.8615,788400.0],["2018-08-27",12.8172,13.2163,12.8172,12.9768,775000.0],["2018-08-28",13.0566,13.1542,12.7639,12.7817,645700.0],["2018-08-29",12.7994,12.8792,12.622,12.7639,705600.0],["2018-08-30",12.489,12.489,11.5665,11.8947,5578100.0],["2018-08-31",11.7971,12.143,11.7084,12.1342,1984600.0],["2018-09-04",12.1519,12.1963,11.8858,12.0809,1218300.0],["2018-09-05",11.9656,12.1164,11.6729,11.939,2011000.0],["2018-09-06",11.9213,11.9302,11.6197,11.8237,1203300.0],["2018-09-07",11.6463,11.806,11.4955,11.7882,1503100.0],["2018-09-10",11.8592,12.1874,11.806,12.0277,907800.0],["2018-09-11",11.9656,12.489,11.9302,12.3737,1238900.0],["2018-09-12",12.5511,13.101,12.4624,12.8172,1787100.0],["2018-09-13",12.6841,13.0744,12.4712,12.6752,1349600.0],["2018-09-14",12.6398,13.3316,12.5688,13.234,1792600.0],["2018-09-17",13.2695,13.5001,13.1453,13.2252,1247600.0],["2018-09-18",13.4114,13.6864,13.3405,13.6243,1122200.0],["2018-09-19",13.58,13.917,13.58,13.6421,1245500.0],["2018-09-20",13.7396,13.9348,13.5711,13.713,1549300.0],["2018-09-21",13.8017,13.9348,13.6598,13.8904,1781400.0],["2018-09-24",14.1122,14.1477,13.7929,14.0501,1287900.0],["2018-09-25",14.1299,14.2452,14.0235,14.2097,1899300.0],["2018-09-26",14.1033,14.3251,13.6509,13.6687,1505000.0],["2018-09-27",13.6687,13.8461,13.2163,13.7929,1529000.0],["2018-09-28",13.7396,14.1033,13.6953,13.7308,1611200.0],["2018-10-01",13.509,14.0856,13.3227,13.9525,1332400.0],["2018-10-02",13.9614,14.6444,13.8106,14.396,1949800.0],["2018-10-03",14.4138,14.9726,14.2097,14.9105,2825100.0],["2018-10-04",14.9903,15.2919,14.7952,14.9726,2056300.0],["2018-10-05",14.9548,15.15,14.7065,14.9992,1856300.0],["2018-10-08",14.7508,15.0169,14.6887,14.9548,1446300.0],["2018-10-09",14.946,15.2387,14.8306,14.9814,1848100.0],["2018-10-10",14.875,15.008,13.9259,13.9791,1836600.0],["2018-10-11",13.784,14.1565,13.5977,13.7042,1502500.0],["2018-10-12",13.9703,14.1122,13.3405,13.5711,2114200.0],["2018-10-15",13.6155,13.8017,13.4026,13.6421,1363800.0],["2018-10-16",13.7485,13.8461,13.6421,13.8283,1670200.0],["2018-10-17",13.0389,13.9614,13.0389,13.7662,1938000.0],["2018-10-18",13.3582,13.7751,13.172,13.2074,1625000.0],["2018-10-19",13.2607,13.7574,13.03,13.0833,1537000.0],["2018-10-22",13.0655,13.1187,12.7994,12.9147,1360900.0],["2018-10-23",12.4003,12.6841,11.9656,12.3648,1982300.0],["2018-10-24",12.7196,12.7196,11.5487,11.5487,3076700.0],["2018-10-25",11.9656,12.3382,11.5576,12.1253,2694800.0],["2018-10-26",11.8237,12.9679,11.6374,12.7462,2155100.0],["2018-10-29",12.7817,12.9059,12.3737,12.5333,1802500.0],["2018-10-30",12.214,13.376,12.214,13.2961,2049400.0],["2018-10-31",13.3937,13.5268,13.1542,13.1986,1995100.0],["2018-11-01",13.3227,13.5356,12.8526,13.1631,1836900.0],["2018-11-02",12.9857,13.4913,12.8792,13.1276,1277300.0],["2018-11-05",13.3671,13.509,13.1365,13.305,1238200.0],["2018-11-06",13.305,13.4292,12.8704,12.9502,1278600.0],["2018-11-07",13.1631,13.3227,12.7018,12.9768,1863000.0],["2018-11-08",12.9319,13.0217,12.6358,12.7435,1356800.0],["2018-11-09",12.2499,12.6717,12.2499,12.4204,1286500.0],["2018-11-12",12.8063,12.8063,12.0166,12.0255,1468500.0],["2018-11-13",11.9717,12.2858,11.5409,11.5499,1930800.0],["2018-11-14",12.0435,12.0435,11.5589,11.8102,1992900.0],["2018-11-15",11.7114,12.1063,11.6576,12.0614,1526800.0],["2018-11-16",12.1422,12.5999,12.0794,12.573,1693200.0],["2018-11-19",12.4832,13.0576,12.4025,12.9409,1793400.0],["2018-11-20",12.5909,12.7345,12.2768,12.4653,1298900.0],["2018-11-21",12.8601,12.8601,12.5191,12.6448,882600.0],["2018-11-23",12.0973,12.5012,12.0973,12.2948,354800.0],["2018-11-26",12.4832,12.8691,12.4653,12.5999,1366700.0],["2018-11-27",12.564,12.8332,12.4743,12.7704,994900.0],["2018-11-28",12.555,12.7973,12.1781,12.7884,861200.0],["2018-11-29",13.0666,13.246,12.4025,12.5999,1253900.0],["2018-11-30",12.4384,12.4563,11.7294,11.7384,2468500.0],["2018-12-03",12.3576,12.3666,12.0525,12.205,1946500.0],["2018-12-04",12.1512,12.2499,11.3884,11.4602,1559000.0],["2018-12-06",11.1281,11.2627,10.5627,10.9217,2452700.0],["2018-12-07",11.4691,11.523,10.5897,10.6435,1554000.0],["2018-12-10",10.455,10.7243,10.3025,10.473,1332300.0],["2018-12-11",10.8499,10.8499,10.0332,10.1768,1256900.0],["2018-12-12",10.5268,10.5627,10.3115,10.3204,1058100.0],["2018-12-13",9.8268,10.2307,9.7371,10.0512,1261800.0],["2018-12-14",9.8807,10.0961,9.8448,9.8986,900800.0],["2018-12-17",10.0781,10.2038,9.8627,9.9076,1557900.0],["2018-12-18",9.8986,10.3115,9.8179,10.0063,2492500.0],["2018-12-19",9.9615,10.0422,9.3333,9.3602,1943000.0],["2018-12-20",9.2435,9.6563,9.0551,9.091,1943500.0],["2018-12-21",9.0999,9.2076,8.7858,8.8038,3807200.0],["2018-12-24",8.6781,8.9384,8.5435,8.5525,524900.0],["2018-12-26",8.6063,9.2076,8.391,9.1897,1028900.0],["2018-12-27",8.9025,9.082,8.6063,8.9743,1455900.0],["2018-12-28",8.9922,9.2525,8.8127,8.9115,1436900.0],["2018-12-31",8.9474,8.9743,8.5704,8.8576,1789600.0],["2019-01-02",8.6871,9.4768,8.6153,9.2794,2151300.0],["2019-01-03",9.2525,9.6653,9.0102,9.3961,2028300.0],["2019-01-04",9.4948,9.6204,9.2256,9.4679,1670700.0],["2019-01-07",9.2974,9.7999,9.2974,9.7102,1370800.0],["2019-01-08",9.8627,9.9525,9.414,9.4679,1993500.0],["2019-01-09",9.2884,9.9076,9.0012,9.7191,3027700.0],["2019-01-10",9.5666,10.0243,9.5576,9.9794,1970600.0],["2019-01-11",9.8448,9.9345,9.5845,9.8717,2330900.0],["2019-01-14",9.7461,10.1409,9.7461,9.9525,2012800.0],["2019-01-15",9.8538,10.1768,9.8538,10.132,2958500.0],["2019-01-16",10.0512,10.4191,9.9435,10.3294,2225700.0],["2019-01-17",10.1858,10.3204,10.0153,10.2127,1561700.0],["2019-01-18",10.3563,10.5807,10.1948,10.3563,2796200.0],["2019-01-22",10.1858,10.2486,9.8538,10.2217,3208600.0],["2019-01-23",10.0781,10.3115,9.2076,9.5935,4675400.0],["2019-01-24",9.5397,10.105,9.5397,9.7909,3509600.0],["2019-01-25",9.9076,10.4191,9.8538,10.4102,2271800.0],["2019-01-28",10.1499,10.2576,9.6922,9.7461,1717800.0],["2019-01-29",9.9345,10.2666,9.8358,9.8448,1561900.0],["2019-01-30",9.9884,10.0153,9.6653,9.7461,2662100.0],["2019-01-31",9.8448,9.9794,9.5486,9.6833,2040500.0],["2019-02-01",9.7371,9.9884,9.6922,9.773,1564700.0],["2019-02-04",9.6743,9.9435,9.6025,9.9166,1515700.0],["2019-02-05",9.9974,10.1858,9.8448,9.9884,1469500.0],["2019-02-06",9.9345,10.0243,9.8358,9.9076,876700.0],["2019-02-07",9.8717,9.9525,9.2525,9.5576,1504900.0],["2019-02-08",9.5486,9.5848,9.3674,9.4127,1195900.0],["2019-02-11",9.2949,9.6935,9.2858,9.6754,1716400.0],["2019-02-12",9.8113,10.0106,9.5576,9.6573,1684300.0],["2019-02-13",9.6663,9.9109,9.5395,9.5939,1364000.0],["2019-02-14",9.5576,9.7569,9.5123,9.5757,1148500.0],["2019-02-15",9.7116,9.8747,9.4761,9.5848,1262000.0],["2019-02-19",9.5214,9.7569,9.4308,9.6391,1713500.0],["2019-02-20",9.6391,10.1465,9.6391,10.0378,2110000.0],["2019-02-21",9.9925,10.0831,9.6482,9.7569,1225000.0],["2019-02-22",10.0559,10.0559,9.766,9.775,870500.0],["2019-02-25",9.5395,9.92,9.5395,9.7841,699800.0],["2019-02-26",9.8022,9.8928,9.4489,9.458,905400.0],["2019-02-27",9.5214,9.9743,9.467,9.8385,1538300.0],["2019-02-28",9.8928,9.929,9.5395,9.7388,3129500.0],["2019-03-01",9.8203,9.92,9.5848,9.7207,1367600.0],["2019-03-04",9.775,9.9562,9.621,9.7932,981700.0],["2019-03-05",9.8022,9.8656,9.4398,9.5214,1158100.0],["2019-03-06",9.4398,9.4942,8.9053,8.9959,1642700.0],["2019-03-07",8.9778,9.0593,8.8419,8.9144,1544500.0],["2019-03-08",8.6517,8.8147,8.6517,8.7604,1305700.0],["2019-03-11",8.8057,8.9778,8.5611,8.86,1568700.0],["2019-03-12",8.8691,8.9597,8.7785,8.8691,1010000.0],["2019-03-13",9.159,9.7297,8.8329,8.9506,1648000.0],["2019-03-14",9.1681,9.7207,8.9688,9.0322,1636500.0],["2019-03-15",8.9869,9.0865,8.9325,8.9688,1807300.0],["2019-03-18",8.9869,9.3402,8.9778,9.2949,1201600.0],["2019-03-19",9.313,9.4127,9.1137,9.2405,1548200.0],["2019-03-20",9.2768,9.612,9.2677,9.4942,1095800.0],["2019-03-21",9.4489,9.5576,9.3221,9.5033,1181100.0],["2019-03-22",9.4308,9.4761,9.1137,9.1228,1721100.0],["2019-03-25",9.0684,9.2587,8.9597,9.2315,974300.0],["2019-03-26",9.4761,9.9019,9.3855,9.8113,1814400.0],["2019-03-27",9.8203,10.0921,9.7207,10.0015,2268000.0],["2019-03-28",9.8928,10.382,9.8747,10.3095,1736600.0],["2019-03-29",10.6629,10.6629,10.1918,10.3367,1649500.0],["2019-04-01",10.4454,11.0252,10.3367,10.8893,2761500.0],["2019-04-02",10.8984,11.0071,10.681,10.7081,2563100.0],["2019-04-03",10.7987,10.8622,10.4817,10.5632,1566700.0],["2019-04-04",11.1068,11.8768,10.9075,11.143,3602400.0],["2019-04-05",11.1611,11.5507,11.0071,11.5144,2925200.0],["2019-04-08",11.5869,11.75,11.4963,11.6594,1312100.0],["2019-04-09",11.5688,11.596,11.1611,11.2064,1508200.0],["2019-04-10",11.2789,11.5778,11.2517,11.3876,1621600.0],["2019-04-11",11.297,11.5325,11.1883,11.2789,1651500.0],["2019-04-12",11.5144,11.7772,11.1339,11.3514,1353500.0],["2019-04-15",11.0977,11.4057,10.7534,11.2698,1360900.0],["2019-04-16",11.4057,11.6594,11.3151,11.5235,1271700.0],["2019-04-17",11.5778,11.6684,11.3332,11.4782,1318700.0],["2019-04-18",11.4873,11.7409,11.2427,11.2879,1192100.0],["2019-04-22",11.4238,11.6141,11.2789,11.5235,1328500.0],["2019-04-23",11.5054,11.7772,11.442,11.6775,1166800.0],["2019-04-24",10.5541,10.7081,9.3583,9.6029,9003100.0],["2019-04-25",9.4942,9.92,9.4127,9.5395,3402100.0],["2019-04-26",9.5395,9.7479,9.4308,9.6935,2146800.0],["2019-04-29",9.6663,9.8566,9.6029,9.6301,1565000.0],["2019-04-30",9.766,9.766,9.2677,9.3221,1419300.0],["2019-05-01",9.3674,9.4217,9.1681,9.1862,1398300.0],["2019-05-02",9.1318,9.3402,9.0684,9.2949,1567000.0],["2019-05-03",9.3764,9.4761,9.2496,9.3674,1119400.0],["2019-05-06",9.2043,9.4851,9.1137,9.4398,1568100.0],["2019-05-07",9.2587,9.4398,9.0593,9.3855,1473000.0],["2019-05-08",9.4127,9.458,8.8963,9.0503,1582600.0],["2019-05-09",8.9957,9.1049,8.85,9.0048,1335400.0],["2019-05-10",8.9683,8.9683,8.5768,8.768,1738400.0],["2019-05-13",8.7407,8.85,8.3947,8.422,1737600.0],["2019-05-14",8.4767,8.8136,8.4494,8.768,1248100.0],["2019-05-15",8.6224,8.8864,8.6224,8.8409,855700.0],["2019-05-16",8.8682,8.9137,8.7407,8.7954,1140200.0],["2019-05-17",8.6679,8.7043,8.2764,8.3037,1416000.0],["2019-05-20",8.2582,8.3856,8.158,8.1944,952300.0],["2019-05-21",8.2217,8.331,8.1853,8.2217,1168900.0],["2019-05-22",8.1944,8.1944,7.639,7.7119,1328500.0],["2019-05-23",7.4933,7.4933,7.1565,7.3386,1729600.0],["2019-05-24",7.5662,7.6481,7.2657,7.293,1524100.0],["2019-05-28",7.3112,7.3112,7.0563,7.2475,1190000.0],["2019-05-29",7.0745,7.2475,6.9471,7.202,1206300.0],["2019-05-30",7.12,7.3295,6.8651,6.9379,1607900.0],["2019-05-31",6.7194,6.8833,6.6739,6.7741,4386600.0],["2019-06-03",6.9015,6.9926,6.7194,6.8287,1654100.0],["2019-06-04",6.9471,7.2384,6.8833,7.0017,2184400.0],["2019-06-05",7.029,7.1474,6.8287,6.9197,2211800.0],["2019-06-06",6.9288,7.029,6.5646,6.8196,1840200.0],["2019-06-07",6.8469,6.9471,6.6102,6.856,1994200.0],["2019-06-10",6.8742,6.8924,6.6011,6.6648,3212400.0],["2019-06-11",6.7832,6.9744,6.6557,6.6921,1389400.0],["2019-06-12",6.6739,6.6739,6.164,6.2187,1703300.0],["2019-06-13",6.337,6.5282,6.2004,6.51,2060700.0],["2019-06-14",6.4918,6.4918,6.1913,6.2278,1910800.0],["2019-06-17",6.2278,6.6011,6.1731,6.4918,1770500.0],["2019-06-18",6.4918,6.7467,6.3188,6.4099,2134900.0],["2019-06-19",6.4099,6.4281,6.1003,6.3006,2115200.0],["2019-06-20",6.4463,6.6102,6.3552,6.3825,1772900.0],["2019-06-21",6.3734,6.4554,6.1822,6.4008,3455400.0],["2019-06-24",6.419,6.6466,6.3188,6.4281,1900600.0],["2019-06-25",6.3643,6.5646,6.2824,6.4736,1622400.0],["2019-06-26",6.6648,6.8196,6.5191,6.5282,1373700.0],["2019-06-27",6.4918,6.6375,6.4463,6.4827,1135700.0],["2019-06-28",6.51,6.6102,6.419,6.5646,8230600.0],["2019-07-01",6.7559,6.856,6.419,6.6011,2494700.0],["2019-07-02",6.5646,6.6011,6.1549,6.2187,2114200.0],["2019-07-03",6.2278,6.2824,6.1458,6.2005,1186000.0],["2019-07-05",6.1731,6.3552,6.1549,6.3552,1031300.0],["2019-07-08",6.3097,6.4918,6.2642,6.337,1369100.0],["2019-07-09",6.2733,6.2824,6.0184,6.0821,2027300.0],["2019-07-10",6.2004,6.2824,6.0639,6.1822,1155300.0],["2019-07-11",6.1731,6.2278,6.0275,6.0821,1205700.0],["2019-07-12",6.0457,6.164,5.9364,6.0457,1254700.0],["2019-07-15",6.0912,6.1458,5.7179,5.8089,2072800.0],["2019-07-16",5.7816,6.073,5.6997,5.7907,1843100.0],["2019-07-17",5.7725,5.8818,5.6542,5.6633,1770700.0],["2019-07-18",5.5995,5.6906,5.4174,5.5631,2103000.0],["2019-07-19",5.5995,5.818,5.5085,5.7907,2361300.0],["2019-07-22",5.8454,6.0092,5.7725,5.9182,1522700.0],["2019-07-23",5.8636,6.073,5.8363,6.0001,2151000.0],["2019-07-24",5.554,5.6906,5.3628,5.4174,4061800.0],["2019-07-25",5.3719,5.4903,5.117,5.4083,3368800.0],["2019-07-26",5.4083,5.4083,5.1079,5.2626,2774700.0],["2019-07-29",5.2809,5.3537,5.0077,5.0441,2511500.0],["2019-07-30",5.0077,5.7452,4.944,5.5449,6784500.0],["2019-07-31",5.5449,5.7725,5.463,5.6268,2844400.0],["2019-08-01",6.3006,6.3006,5.3628,5.4356,10934900.0],["2019-08-02",5.4447,5.5995,5.1898,5.2626,5401200.0],["2019-08-05",5.1625,5.3446,5.0896,5.208,15733700.0],["2019-08-06",5.2262,5.3719,5.0259,5.3082,4542300.0],["2019-08-07",5.1898,5.554,5.1079,5.5085,4649400.0],["2019-08-08",5.6633,5.6633,5.5085,5.5176,4744500.0],["2019-08-09",5.5176,5.5813,5.1261,5.2353,4080700.0],["2019-08-12",5.2171,5.4083,5.117,5.381,1815500.0],["2019-08-13",5.2991,5.6268,5.2991,5.4721,2368600.0],["2019-08-14",5.2991,5.4447,5.2171,5.3537,2147900.0],["2019-08-15",5.2991,5.4356,5.208,5.4083,1851300.0],["2019-08-16",5.4356,5.5904,5.3719,5.554,2205800.0],["2019-08-19",5.645,5.6542,5.5176,5.6268,1881700.0],["2019-08-20",5.6177,5.6268,5.4265,5.4903,1511100.0],["2019-08-21",5.5631,5.5722,5.3082,5.3173,1536600.0],["2019-08-22",5.3355,5.4356,5.0714,5.0897,3002300.0],["2019-08-23",5.0077,5.0532,4.7437,4.771,2340300.0],["2019-08-26",4.862,4.8893,4.6981,4.7983,1760300.0],["2019-08-27",4.8438,4.8893,4.6708,4.7801,2375100.0],["2019-08-28",4.8074,4.9622,4.7437,4.8893,1854600.0],["2019-08-29",4.944,5.0532,4.8893,4.9349,1644300.0],["2019-08-30",4.9531,5.0168,4.7801,4.8347,1084900.0],["2019-09-03",4.7437,4.771,4.5251,4.7255,2884900.0],["2019-09-04",4.8165,4.862,4.4432,4.4614,2538200.0],["2019-09-05",4.5251,4.8165,4.5251,4.7619,2566400.0],["2019-09-06",4.6981,4.8711,4.5251,4.8438,1627900.0],["2019-09-09",4.8529,5.1534,4.8074,5.1443,2561200.0],["2019-09-10",5.1898,5.3901,5.1625,5.1898,2205300.0],["2019-09-11",5.2262,5.3992,5.0714,5.3628,2135000.0],["2019-09-12",5.2171,5.2444,4.8165,5.0897,1819600.0],["2019-09-13",5.1443,5.2717,5.035,5.1534,1246700.0],["2019-09-16",5.5449,6.2004,5.3992,6.1458,6714600.0],["2019-09-17",6.0548,6.0548,5.4903,5.645,3405000.0],["2019-09-18",5.5813,5.6086,5.1716,5.2262,2017000.0],["2019-09-19",5.2809,5.3264,5.117,5.1898,1983600.0],["2019-09-20",5.1898,5.2991,5.1443,5.1898,4052100.0],["2019-09-23",5.1261,5.3355,5.1261,5.2991,2251400.0],["2019-09-24",5.2626,5.3264,4.9349,4.9986,2244200.0],["2019-09-25",4.8802,5.0259,4.7528,4.7619,2329500.0],["2019-09-26",4.7346,4.8438,4.598,4.7072,1904100.0],["2019-09-27",4.6435,4.9349,4.598,4.9258,2118300.0],["2019-09-30",4.8165,5.1989,4.7983,5.1079,3912100.0],["2019-10-01",5.1352,5.1898,4.7072,4.7619,1383900.0],["2019-10-02",4.7619,4.9349,4.6708,4.7163,1875900.0],["2019-10-03",4.6981,4.8893,4.6344,4.8802,1465700.0],["2019-10-04",4.9076,4.9622,4.7163,4.771,1390300.0],["2019-10-07",4.7619,4.8802,4.6708,4.7528,1359700.0],["2019-10-08",4.7072,4.8347,4.6526,4.7163,1569400.0],["2019-10-09",4.7619,4.7619,4.2338,4.252,3108300.0],["2019-10-10",4.252,4.3886,4.2338,4.3248,1491900.0],["2019-10-11",4.3248,4.598,4.3248,4.5069,2109300.0],["2019-10-14",4.3977,4.4432,4.0972,4.3795,2003900.0],["2019-10-15",4.3704,4.4887,4.252,4.3248,1829000.0],["2019-10-16",4.3066,4.4159,4.2247,4.2702,1684400.0],["2019-10-17",4.2884,4.3522,4.1336,4.1427,1860600.0],["2019-10-18",4.1609,4.3795,4.1336,4.1974,2906800.0],["2019-10-21",4.2975,4.6344,4.2975,4.5434,5750000.0],["2019-10-22",4.5616,4.771,4.4159,4.6344,4750400.0],["2019-10-23",3.9788,4.5069,3.9333,4.2156,6879600.0],["2019-10-24",4.1792,4.343,4.0517,4.2338,3990100.0],["2019-10-25",4.2338,4.4068,4.1336,4.3795,2265600.0],["2019-10-28",4.3613,4.4432,4.079,4.0972,3144600.0],["2019-10-29",4.0335,4.2793,4.0335,4.1518,2085600.0],["2019-10-30",4.1518,4.2247,3.733,3.7876,2535800.0],["2019-10-31",3.7512,3.8332,3.6875,3.7694,1242900.0],["2019-11-01",3.8059,3.9151,3.7512,3.8878,2237100.0],["2019-11-04",3.9515,4.1063,3.906,4.0699,2574500.0],["2019-11-05",4.0699,4.1154,3.988,4.0062,1894200.0],["2019-11-06",4.0062,4.0244,3.8696,3.9333,1819800.0],["2019-11-07",4.0153,4.1154,3.9151,3.9333,2616400.0],["2019-11-08",3.8969,3.9971,3.8241,3.9697,2552500.0],["2019-11-11",3.9333,4.0335,3.8969,3.9606,2018000.0],["2019-11-12",3.9788,3.9971,3.7148,3.8241,2695400.0],["2019-11-13",3.8241,3.8514,3.6238,3.6511,2083700.0],["2019-11-14",3.642,3.733,3.5691,3.6147,1655000.0],["2019-11-15",3.6511,3.7694,3.6055,3.7512,1537400.0],["2019-11-18",3.7057,3.7421,3.3961,3.4872,2164500.0],["2019-11-19",3.4781,3.5327,3.4508,3.4872,1346700.0],["2019-11-20",3.3779,3.3779,3.1412,3.1412,2845700.0],["2019-11-21",3.1594,3.214,3.0046,3.1776,3250400.0],["2019-11-22",3.2049,3.3688,3.1867,3.1958,1656200.0],["2019-11-25",3.2322,3.5145,3.1685,3.4599,2447000.0],["2019-11-26",3.469,3.5054,3.2687,3.3688,1821500.0],["2019-11-27",3.3688,3.5873,3.3506,3.56,1617600.0],["2019-11-29",3.5327,3.5418,3.3779,3.5145,707500.0],["2019-12-02",3.5327,3.5964,3.4963,3.5418,1332800.0],["2019-12-03",3.3961,3.4234,3.2231,3.3324,2170200.0],["2019-12-04",3.3415,3.6693,3.3142,3.56,2461200.0],["2019-12-05",3.5782,3.6511,3.5327,3.5782,1767100.0],["2019-12-06",3.5873,3.8241,3.5691,3.7694,1971000.0],["2019-12-09",3.733,3.8514,3.6784,3.733,1725100.0],["2019-12-10",3.7512,3.9242,3.7239,3.8878,2181800.0],["2019-12-11",3.8969,4.0881,3.8969,4.0608,3103400.0],["2019-12-12",4.0426,4.1974,4.0244,4.1427,2805500.0],["2019-12-13",4.1245,4.1701,3.9971,4.0335,1950600.0],["2019-12-16",4.0699,4.2793,4.0153,4.2338,2336200.0],["2019-12-17",4.2338,4.3704,4.2338,4.343,2009400.0],["2019-12-18",4.3066,4.4796,4.2611,4.4796,1997000.0],["2019-12-19",4.4614,4.5707,4.4614,4.5434,3320200.0],["2019-12-20",4.5525,4.5707,4.3339,4.3704,4707400.0],["2019-12-23",4.3522,4.6071,4.3066,4.598,1307500.0],["2019-12-24",4.6071,4.6981,4.5616,4.5798,699000.0],["2019-12-26",4.6162,4.6799,4.5889,4.6526,1226300.0],["2019-12-27",4.6799,4.689,4.5525,4.5707,1721400.0],["2019-12-30",4.6071,4.7801,4.6071,4.7437,1272600.0],["2019-12-31",4.6981,4.8438,4.6526,4.771,2179900.0],["2020-01-02",4.8347,4.8529,4.5798,4.6162,2334700.0],["2020-01-03",4.8438,4.8711,4.6526,4.7163,1603600.0],["2020-01-06",4.8165,4.8438,4.6617,4.8074,1568600.0],["2020-01-07",4.771,4.7801,4.4614,4.5798,2643000.0],["2020-01-08",4.5434,4.6071,4.2975,4.4159,2392200.0],["2020-01-09",4.4432,4.4432,4.1427,4.1883,2383000.0],["2020-01-10",4.1701,4.3613,4.1336,4.2975,2200900.0],["2020-01-13",4.252,4.252,4.0881,4.2065,1226900.0],["2020-01-14",4.1974,4.3066,4.1154,4.2702,1083800.0],["2020-01-15",4.2611,4.3886,4.2156,4.3248,1641900.0],["2020-01-16",4.3795,4.6344,4.3248,4.5069,2248700.0],["2020-01-17",4.5434,4.5616,4.3066,4.343,1388300.0],["2020-01-21",4.3066,4.3066,4.079,4.079,2603800.0],["2020-01-22",4.0517,4.2065,3.9971,4.1518,2029500.0],["2020-01-23",4.0881,4.2429,3.9971,4.1792,1640700.0],["2020-01-24",4.1883,4.1883,4.0062,4.0517,1942200.0],["2020-01-27",3.9515,4.0517,3.8787,4.0153,2045300.0],["2020-01-28",4.0608,4.2429,3.9971,4.1792,2376700.0],["2020-01-29",4.5342,4.7801,4.3339,4.4614,5320800.0],["2020-01-30",4.5342,4.5342,4.1427,4.2611,3258300.0],["2020-01-31",4.2247,4.3248,4.0153,4.1245,3093200.0],["2020-02-03",4.1245,4.2247,3.7785,3.7968,2756500.0],["2020-02-04",3.9151,3.9788,3.5964,3.6055,2608100.0],["2020-02-05",3.6784,3.8696,3.6784,3.7694,2103000.0],["2020-02-06",3.7603,3.8878,3.6055,3.7512,1545800.0],["2020-02-07",3.7057,3.7512,3.5236,3.5873,1352600.0],["2020-02-10",3.56,3.6693,3.4963,3.5873,1655000.0],["2020-02-11",3.642,3.733,3.6329,3.6966,1696000.0],["2020-02-12",3.815,3.8332,3.6238,3.7694,1347900.0],["2020-02-13",3.733,3.8423,3.6875,3.7603,1023000.0],["2020-02-14",3.7876,3.8059,3.6147,3.7876,1644600.0],["2020-02-18",3.7239,3.8332,3.6511,3.7876,981700.0],["2020-02-19",3.8332,3.9515,3.7785,3.906,1186000.0],["2020-02-20",3.906,3.9697,3.8514,3.9333,877200.0],["2020-02-21",3.8787,3.8787,3.7785,3.815,1308600.0],["2020-02-24",3.6147,3.7057,3.5054,3.5054,1201100.0],["2020-02-25",3.5236,3.5418,3.214,3.296,1639000.0],["2020-02-26",3.3051,3.3597,3.1503,3.2322,1142300.0],["2020-02-27",3.1048,3.2414,2.9955,3.1048,1783100.0],["2020-02-28",3.0046,3.1867,2.9955,3.1321,2088000.0],["2020-03-02",3.1594,3.2596,2.9864,3.2596,1510600.0],["2020-03-03",3.2414,3.3415,3.1139,3.214,2725400.0],["2020-03-04",3.2687,3.387,3.1867,3.2869,2551100.0],["2020-03-05",3.1958,3.3051,3.041,3.1048,2028600.0],["2020-03-06",2.95,3.0593,2.5767,2.604,1750700.0],["2020-03-09",2.0395,2.2034,1.9849,2.0031,2963500.0],["2020-03-10",2.2216,2.2398,1.6844,1.9667,2577900.0],["2020-03-11",1.8483,2.0759,1.8483,2.0486,2427800.0],["2020-03-12",1.8119,2.0668,1.7846,1.9302,2065100.0],["2020-03-13",2.1123,2.1123,1.7299,1.8665,2817000.0],["2020-03-16",1.5934,2.0486,1.566,1.8847,2836400.0],["2020-03-17",1.9302,2.1306,1.8301,1.9758,2923300.0],["2020-03-18",1.8119,2.0486,1.7117,1.7937,2222800.0],["2020-03-19",1.7846,2.2853,1.7755,2.2853,2907800.0],["2020-03-20",2.3126,2.4765,2.0122,2.1852,3620200.0],["2020-03-23",2.1852,2.2762,1.9758,2.0122,1234100.0],["2020-03-24",2.1214,2.3035,1.9849,2.0577,1874200.0],["2020-03-25",2.1306,2.2671,1.8483,2.2489,1184300.0],["2020-03-26",2.2216,2.4128,2.0395,2.0759,1057800.0],["2020-03-27",1.9576,1.994,1.7755,1.8756,1728400.0],["2020-03-30",1.8938,1.9576,1.7755,1.821,1421700.0],["2020-03-31",1.8392,2.0122,1.7937,1.8756,4742700.0],["2020-04-01",1.8392,1.8574,1.6935,1.7846,2680200.0],["2020-04-02",1.8028,1.994,1.7481,1.8483,3776600.0],["2020-04-03",1.9029,1.9667,1.739,1.8119,2910600.0],["2020-04-06",1.8938,1.9485,1.7664,1.8665,1950300.0],["2020-04-07",1.9302,2.1761,1.8938,1.9758,4610300.0],["2020-04-08",2.0213,2.2307,2.0031,2.167,2410600.0],["2020-04-09",2.2671,2.686,2.2307,2.4401,2610200.0],["2020-04-13",2.5221,2.5767,2.3218,2.513,948100.0],["2020-04-14",2.5767,2.6586,2.3218,2.4401,1407500.0],["2020-04-15",2.3126,2.3946,2.1306,2.1579,1067100.0],["2020-04-16",2.1397,2.1397,1.994,2.0941,1002300.0],["2020-04-17",2.1032,2.2216,2.0577,2.1397,1298800.0],["2020-04-20",2.085,2.1761,1.9576,2.0668,1216600.0],["2020-04-21",2.0031,2.0941,1.9485,2.0395,1012900.0],["2020-04-22",2.085,2.3126,2.0759,2.2398,1221600.0],["2020-04-23",2.3035,2.7224,2.2762,2.6677,2446300.0],["2020-04-24",2.7133,2.9591,2.5767,2.7315,2621900.0],["2020-04-27",2.6586,2.6586,2.3764,2.5676,1867800.0],["2020-04-28",2.5312,2.7679,2.5312,2.7588,1150500.0],["2020-04-29",2.9136,3.3688,2.8498,3.2687,2812800.0],["2020-04-30",3.2505,3.3779,3.0775,3.1048,1839200.0],["2020-05-01",3.0137,3.0866,2.7497,2.7679,973700.0],["2020-05-04",2.7133,2.9136,2.5949,2.8589,656100.0],["2020-05-05",3.0228,3.0775,2.7679,2.7952,769900.0],["2020-05-06",2.8316,2.9136,2.6586,2.7406,994400.0],["2020-05-07",2.8407,2.9682,2.7406,2.8043,1173500.0],["2020-05-08",2.8954,3.0684,2.868,3.0593,1126900.0],["2020-05-11",3.0593,3.0775,2.7952,2.868,644900.0],["2020-05-12",2.9409,3.0046,2.8134,2.8772,1265600.0],["2020-05-13",2.8772,2.8954,2.5403,2.5858,750600.0],["2020-05-14",2.5494,2.6951,2.431,2.5676,696200.0],["2020-05-15",2.5949,2.7497,2.5403,2.6586,671500.0],["2020-05-18",2.8225,3.1685,2.8225,3.123,1417800.0],["2020-05-19",3.1412,3.1503,2.9773,3.0046,717800.0],["2020-05-20",3.1048,3.1867,3.0501,3.1321,1179700.0],["2020-05-21",3.1412,3.2414,3.0684,3.2049,583700.0],["2020-05-22",3.1867,3.2049,2.8407,2.868,754900.0],["2020-05-26",2.9318,3.0957,2.9318,3.0684,890700.0],["2020-05-27",3.0684,3.1867,2.9773,3.1776,632200.0],["2020-05-28",3.214,3.2322,3.0046,3.0046,1020900.0],["2020-05-29",2.9955,3.0046,2.7133,2.8954,831900.0],["2020-06-01",2.868,3.0228,2.7952,2.7952,685400.0],["2020-06-02",2.868,3.0228,2.8316,2.9773,1535700.0],["2020-06-03",3.0501,3.2049,3.0501,3.1048,1195800.0],["2020-06-04",3.0957,3.4417,3.0684,3.3324,2227300.0],["2020-06-05",3.4326,3.8514,3.4326,3.7876,1487800.0],["2020-06-08",3.906,4.0335,3.6147,3.7239,1791900.0],["2020-06-09",3.6055,3.7694,3.5418,3.642,1004100.0],["2020-06-10",3.5236,3.6693,3.2687,3.469,719300.0],["2020-06-11",3.1503,3.2505,2.95,2.9591,981600.0],["2020-06-12",3.123,3.214,2.9864,3.1958,927500.0],["2020-06-15",3.0046,3.214,2.8498,3.1594,1021000.0],["2020-06-16",3.3233,3.3506,3.1139,3.214,508700.0],["2020-06-17",3.2322,3.2505,2.9682,2.9864,642500.0],["2020-06-18",2.9591,3.123,2.9227,3.0501,588300.0],["2020-06-19",3.1503,3.1685,2.9045,2.95,2503900.0],["2020-06-22",2.95,2.9591,2.8225,2.8954,1258200.0],["2020-06-23",2.9591,2.9955,2.868,2.8954,888400.0],["2020-06-24",2.8407,2.8589,2.6768,2.7224,859300.0],["2020-06-25",2.686,2.8043,2.6313,2.7406,1305400.0],["2020-06-26",2.7224,2.7315,2.604,2.7042,1478600.0],["2020-06-29",2.7406,2.8498,2.7042,2.7861,431500.0],["2020-06-30",2.7679,2.8134,2.6951,2.8043,407500.0],["2020-07-01",2.8134,2.8772,2.6222,2.686,630500.0],["2020-07-02",2.7679,2.7861,2.6495,2.7042,419800.0],["2020-07-06",2.777,2.8498,2.6677,2.777,516400.0],["2020-07-07",2.7315,2.7406,2.6677,2.686,511200.0],["2020-07-08",2.6768,2.777,2.6495,2.6951,1052800.0],["2020-07-09",2.7133,2.7497,2.5858,2.5949,935900.0],["2020-07-10",2.5312,2.6677,2.5312,2.6131,436400.0],["2020-07-13",2.6313,2.6677,2.5221,2.5312,521900.0],["2020-07-14",2.5312,2.7406,2.5221,2.7315,452400.0],["2020-07-15",2.8407,2.9409,2.8134,2.9045,664100.0],["2020-07-16",2.8954,2.9227,2.777,2.8863,591500.0],["2020-07-17",2.8772,2.9318,2.8043,2.8043,500700.0],["2020-07-20",2.777,2.9591,2.7588,2.8589,727200.0],["2020-07-21",2.9318,3.2231,2.9045,3.1048,1315900.0],["2020-07-22",3.0501,3.0775,2.9227,2.9864,667800.0],["2020-07-23",2.9318,3.0319,2.9227,2.9955,776900.0],["2020-07-24",3.0046,3.1321,2.9318,2.9318,870300.0],["2020-07-27",2.9227,3.0501,2.8134,3.041,671900.0],["2020-07-28",2.9864,3.0501,2.8225,2.8316,501500.0],["2020-07-29",2.8954,2.9864,2.777,2.9773,2771900.0],["2020-07-30",2.9136,2.9318,2.777,2.777,911300.0],["2020-07-31",2.7588,2.7861,2.6222,2.7042,1846800.0],["2020-08-03",2.7133,2.8134,2.686,2.7861,676800.0],["2020-08-04",2.777,2.9955,2.777,2.9864,1180300.0],["2020-08-05",3.0501,3.0866,2.9591,3.0228,841900.0],["2020-08-06",3.0228,3.0775,2.9864,3.0137,471600.0],["2020-08-07",2.9955,3.041,2.9591,2.9773,550400.0],["2020-08-10",3.0046,3.1776,3.0046,3.1503,672100.0],["2020-08-11",3.1867,3.3779,3.1594,3.1958,757600.0],["2020-08-12",3.2687,3.3142,3.1867,3.2322,526100.0],["2020-08-13",3.1867,3.2414,3.1321,3.1503,329900.0],["2020-08-14",3.1139,3.1958,3.1139,3.1503,405400.0],["2020-08-17",3.1685,3.1867,3.0957,3.1503,502300.0],["2020-08-18",3.123,3.1503,3.0228,3.041,389200.0],["2020-08-19",3.041,3.1048,2.9955,3.0593,442500.0],["2020-08-20",2.9955,2.9955,2.9136,2.9227,867900.0],["2020-08-21",2.9136,2.9591,2.7224,2.7588,927000.0],["2020-08-24",2.777,2.9318,2.7224,2.9045,494000.0],["2020-08-25",2.95,3.0046,2.868,2.9227,418500.0],["2020-08-26",2.9136,2.9136,2.7406,2.7861,424900.0],["2020-08-27",2.7861,2.8225,2.7133,2.8134,490600.0],["2020-08-28",2.8498,2.9773,2.7861,2.9318,467200.0],["2020-08-31",2.95,2.9682,2.8498,2.8498,575900.0],["2020-09-01",2.8316,2.8772,2.7588,2.8407,394800.0],["2020-09-02",2.8225,2.868,2.7406,2.777,456300.0],["2020-09-03",2.7588,2.9773,2.7406,2.9409,547000.0],["2020-09-04",2.9955,3.0684,2.9682,3.0593,678200.0],["2020-09-08",3.0046,3.0684,2.8863,2.9864,1232800.0],["2020-09-09",3.0228,3.0501,2.868,2.9045,760000.0],["2020-09-10",2.9136,2.9591,2.7952,2.7952,781800.0],["2020-09-11",2.8134,2.8225,2.686,2.7224,801100.0],["2020-09-14",2.7042,2.7679,2.6404,2.7679,1265400.0],["2020-09-15",2.7588,2.8954,2.7588,2.7952,630400.0],["2020-09-16",2.8134,2.9136,2.7315,2.868,902800.0],["2020-09-17",2.8043,2.9227,2.7952,2.9045,655600.0],["2020-09-18",2.9136,3.123,2.8863,2.9318,2831700.0],["2020-09-21",2.8225,2.8498,2.6404,2.686,693300.0],["2020-09-22",2.6768,2.7315,2.6768,2.7224,583400.0],["2020-09-23",2.7406,2.7406,2.2944,2.2944,1340500.0],["2020-09-24",2.2671,2.3491,2.1852,2.3218,741200.0],["2020-09-25",2.2762,2.3309,2.2034,2.2944,606300.0],["2020-09-28",2.3491,2.4856,2.3309,2.4219,833700.0],["2020-09-29",2.4037,2.4583,2.2853,2.4492,751500.0],["2020-09-30",2.4492,2.5221,2.3582,2.4037,759000.0],["2020-10-01",2.3673,2.4765,2.3309,2.4674,1753400.0],["2020-10-02",2.3673,2.5858,2.3673,2.5312,529800.0],["2020-10-05",2.5494,2.6313,2.5403,2.5949,453000.0],["2020-10-06",2.6313,2.686,2.5039,2.5403,551600.0],["2020-10-07",2.5585,2.604,2.5039,2.5676,448400.0],["2020-10-08",2.6131,2.6768,2.604,2.6222,655700.0],["2020-10-09",2.6951,2.7133,2.5585,2.5676,726200.0],["2020-10-12",2.5494,2.5767,2.4128,2.5039,957000.0],["2020-10-13",2.4492,2.4674,2.3309,2.3855,505200.0],["2020-10-14",2.3946,2.5039,2.3946,2.431,300100.0],["2020-10-15",2.3855,2.513,2.3491,2.4947,410400.0],["2020-10-16",2.4492,2.4674,2.3582,2.3673,505900.0],["2020-10-19",2.4037,2.4583,2.3309,2.3582,283500.0],["2020-10-20",2.3855,2.4583,2.3855,2.4401,228400.0],["2020-10-21",2.4401,2.4765,2.3946,2.431,217000.0],["2020-10-22",2.431,2.5221,2.3855,2.5039,931800.0],["2020-10-23",2.5221,2.604,2.4765,2.513,409100.0],["2020-10-26",2.4765,2.4765,2.3582,2.4037,436500.0],["2020-10-27",2.4037,2.4492,2.34,2.4128,410900.0],["2020-10-28",2.4674,2.4674,2.1306,2.1306,555300.0],["2020-10-29",2.1397,2.167,2.0304,2.1306,431800.0],["2020-10-30",2.1397,2.1761,2.0759,2.167,835300.0],["2020-11-02",2.258,2.3309,2.1852,2.3218,1102800.0],["2020-11-03",2.3673,2.4856,2.2762,2.3309,1100800.0],["2020-11-04",2.2853,2.3673,2.1397,2.1852,418300.0],["2020-11-05",2.2034,2.2671,2.1306,2.1488,428500.0],["2020-11-06",2.167,2.2125,2.1123,2.1214,650800.0],["2020-11-09",2.3582,2.6313,2.34,2.5403,1225200.0],["2020-11-10",2.4674,2.5403,2.3764,2.4856,943400.0],["2020-11-11",2.5221,2.5221,2.3764,2.431,266400.0],["2020-11-12",2.3855,2.4492,2.3218,2.3582,349300.0],["2020-11-13",2.3855,2.4492,2.3309,2.431,484100.0],["2020-11-16",2.5494,2.7679,2.5403,2.7042,1251300.0],["2020-11-17",2.6404,2.8316,2.5585,2.777,1270600.0],["2020-11-18",2.777,3.0137,2.7497,2.8043,939300.0],["2020-11-19",2.777,2.9318,2.7224,2.868,793000.0],["2020-11-20",2.8407,2.8954,2.7315,2.7679,513100.0],["2020-11-23",2.8316,3.1685,2.777,3.1503,1029200.0],["2020-11-24",3.2322,3.4599,3.2231,3.3233,1383100.0],["2020-11-25",3.2778,3.3051,3.1867,3.2869,466500.0],["2020-11-27",3.1958,3.2414,3.0684,3.0957,299200.0],["2020-11-30",3.0593,3.0866,2.7952,2.8225,783600.0],["2020-12-01",2.9136,2.9591,2.8407,2.9227,441600.0],["2020-12-02",2.9136,3.1594,2.8863,3.0137,438300.0],["2020-12-03",3.041,3.1048,2.9682,3.041,337100.0],["2020-12-04",3.0319,3.2778,3.0319,3.2596,529300.0],["2020-12-07",3.214,3.2778,3.1503,3.2322,408000.0],["2020-12-08",3.1867,3.3506,3.1867,3.3233,372900.0],["2020-12-09",3.3961,3.4326,3.2414,3.2869,345800.0],["2020-12-10",3.2778,3.56,3.214,3.5327,864700.0],["2020-12-11",3.5054,3.5236,3.3324,3.4963,956400.0],["2020-12-14",3.5327,3.5873,3.2322,3.2869,758300.0],["2020-12-15",3.3324,3.4417,3.296,3.4052,477000.0],["2020-12-16",3.4417,3.469,3.3415,3.3688,516600.0],["2020-12-17",3.4143,3.4508,3.1776,3.1867,727700.0],["2020-12-18",3.1958,3.2414,3.0046,3.0228,2258200.0],["2020-12-21",2.8954,3.1048,2.8772,2.9591,1191400.0],["2020-12-22",2.9591,2.9591,2.8498,2.8954,1375700.0],["2020-12-23",2.9136,3.0501,2.9045,2.9773,1450600.0],["2020-12-24",3.0137,3.0137,2.868,2.8954,263500.0],["2020-12-28",2.9136,2.9955,2.8407,2.8589,731100.0],["2020-12-29",2.8772,2.9136,2.777,2.8498,677300.0],["2020-12-30",2.8498,2.9409,2.8316,2.9227,545400.0],["2020-12-31",2.9045,2.9773,2.868,2.868,1867700.0],["2021-01-04",2.9409,3.1412,2.9409,3.0957,1250000.0],["2021-01-05",3.1412,3.56,3.1412,3.4052,984800.0],["2021-01-06",3.5145,3.5873,3.3779,3.4963,924700.0],["2021-01-07",3.5236,3.5418,3.2778,3.3324,729800.0],["2021-01-08",3.4052,3.4143,3.2778,3.3324,461900.0],["2021-01-11",3.2778,3.3779,3.2505,3.296,392700.0],["2021-01-12",3.3688,3.815,3.3597,3.6875,1480300.0],["2021-01-13",3.733,3.733,3.4963,3.5509,839800.0],["2021-01-14",3.5873,3.7421,3.5873,3.6875,718700.0],["2021-01-15",3.6602,3.7057,3.469,3.4872,671200.0],["2021-01-19",3.5873,3.5873,3.4417,3.5236,438300.0],["2021-01-20",3.5509,3.5509,3.3597,3.4781,656000.0],["2021-01-21",3.4599,3.469,3.296,3.3415,777900.0],["2021-01-22",3.2414,3.5236,3.2049,3.5236,749400.0],["2021-01-25",3.469,3.4872,3.296,3.469,658500.0],["2021-01-26",3.5145,3.6147,3.4599,3.5236,580800.0],["2021-01-27",3.469,4.2793,3.4508,4.1063,2014800.0],["2021-01-28",4.1336,4.4341,4.1154,4.1883,1918700.0],["2021-01-29",4.1427,4.2247,4.0153,4.0608,1019300.0],["2021-02-01",4.1792,4.5251,4.0972,4.4887,1179600.0],["2021-02-02",4.6071,4.9349,4.4705,4.5889,1568900.0],["2021-02-03",4.6344,4.6617,4.3248,4.5069,1579200.0],["2021-02-04",4.4614,4.5525,4.2611,4.5434,1075500.0],["2021-02-05",4.5616,4.689,4.4068,4.6617,720300.0],["2021-02-08",4.7163,4.8711,4.689,4.8347,925800.0],["2021-02-09",4.771,4.8529,4.4614,4.4796,723400.0],["2021-02-10",4.5069,4.6799,4.3886,4.6617,1517200.0],["2021-02-11",4.6253,4.689,4.3522,4.3522,1197300.0],["2021-02-12",4.3248,4.4159,4.252,4.4068,628800.0],["2021-02-16",4.5251,4.6344,4.4432,4.5434,875200.0],["2021-02-17",4.5434,4.9349,4.4341,4.7346,1404500.0],["2021-02-18",4.6799,4.7983,4.4614,4.4705,629000.0],["2021-02-19",4.5069,4.6253,4.4705,4.5434,509300.0],["2021-02-22",4.5251,5.0441,4.4796,4.9895,897300.0],["2021-02-23",4.9895,4.9895,4.689,4.9258,684200.0],["2021-02-24",4.9531,5.3901,4.9076,5.3719,1153300.0],["2021-02-25",5.3719,5.9091,5.3628,5.818,2437700.0],["2021-02-26",5.727,5.9364,5.5722,5.7816,1520900.0],["2021-03-01",5.9455,6.0275,5.645,5.8727,1856000.0],["2021-03-02",5.7816,5.8636,5.5267,5.5449,1308100.0],["2021-03-03",5.645,5.9455,5.5995,5.9,1011800.0],["2021-03-04",5.9819,6.1185,5.6359,5.9637,1501800.0],["2021-03-05",6.1185,6.5373,5.8727,6.5373,1830400.0],["2021-03-08",6.5464,6.765,6.1276,6.5191,1530200.0],["2021-03-09",6.4281,6.4372,5.8363,5.9273,1606100.0],["2021-03-10",5.9637,6.2096,5.9091,6.164,977100.0],["2021-03-11",6.1367,6.1822,5.818,6.0639,1365400.0],["2021-03-12",6.0639,6.1367,5.5722,5.7452,1258300.0],["2021-03-15",5.7088,5.8363,5.381,5.4538,1603600.0],["2021-03-16",5.4447,5.4447,5.1261,5.2262,1149900.0],["2021-03-17",5.1898,5.3173,5.0805,5.208,1041300.0],["2021-03-18",5.1716,5.2171,4.6799,4.7801,1655400.0],["2021-03-19",4.7892,5.0441,4.7346,4.7892,3820300.0],["2021-03-22",4.7346,4.7801,4.5525,4.6435,957300.0],["2021-03-23",4.4705,4.5889,4.3795,4.4068,1214800.0],["2021-03-24",4.5342,4.7801,4.4978,4.5434,1540100.0],["2021-03-25",4.4159,4.7346,4.3704,4.6799,995700.0],["2021-03-26",4.8347,4.944,4.7346,4.9167,1082900.0],["2021-03-29",4.8074,4.9258,4.7255,4.7892,740400.0],["2021-03-30",4.7619,4.9349,4.7072,4.7437,505400.0],["2021-03-31",4.7163,4.9804,4.6435,4.9167,910000.0],["2021-04-01",4.9531,5.1443,4.8529,5.1443,950900.0],["2021-04-05",5.1443,5.1443,4.7892,4.9167,857100.0],["2021-04-06",4.9531,5.2262,4.8711,4.9076,677300.0],["2021-04-07",4.9349,5.0623,4.8711,4.9713,512500.0],["2021-04-08",4.8711,5.0259,4.7255,4.9531,935400.0],["2021-04-09",4.9531,5.0988,4.8893,4.9167,709600.0],["2021-04-12",4.9622,4.9895,4.689,4.7619,844800.0],["2021-04-13",4.7528,4.7892,4.5616,4.6617,567600.0],["2021-04-14",4.7346,5.1352,4.6981,5.0441,780100.0],["2021-04-15",5.0259,5.035,4.7255,4.7619,920900.0],["2021-04-16",4.8165,4.9076,4.6162,4.6253,403200.0],["2021-04-19",4.6162,4.6799,4.516,4.5798,817900.0],["2021-04-20",4.5342,4.6071,4.2429,4.343,629700.0],["2021-04-21",4.343,4.4523,4.2247,4.3795,1059600.0],["2021-04-22",4.4341,4.4341,4.2611,4.3248,618000.0],["2021-04-23",4.3248,4.4432,4.2429,4.343,839000.0],["2021-04-26",4.343,4.516,4.343,4.4432,586400.0],["2021-04-27",4.4796,4.5707,4.3704,4.5525,861100.0],["2021-04-28",4.5525,4.8074,4.3795,4.689,873600.0],["2021-04-29",4.7437,4.9622,4.5707,4.5889,1310300.0],["2021-04-30",4.4978,4.7255,4.4159,4.425,689500.0],["2021-05-03",4.4887,4.7619,4.4887,4.7346,1558200.0],["2021-05-04",4.7437,4.9349,4.6162,4.862,971800.0],["2021-05-05",4.8711,4.9986,4.771,4.9076,1540300.0],["2021-05-06",4.9804,5.0988,4.8074,5.0532,1191700.0],["2021-05-07",4.9167,5.3446,4.8438,5.3173,1470500.0],["2021-05-10",5.3719,5.7088,4.9713,4.9895,1876400.0],["2021-05-11",4.7892,5.1079,4.7528,5.0077,959900.0],["2021-05-12",5.0714,5.381,5.0168,5.1352,1101100.0],["2021-05-13",5.0077,5.208,4.6981,4.8802,995100.0],["2021-05-14",4.9713,5.3628,4.9713,5.29,1525500.0],["2021-05-17",5.2171,5.463,5.0623,5.4447,908700.0],["2021-05-18",5.4721,5.5085,4.9622,5.0168,1438300.0],["2021-05-19",4.8074,4.8893,4.6071,4.7346,1532000.0],["2021-05-20",4.771,4.7801,4.5342,4.6162,1171100.0],["2021-05-21",4.689,4.689,4.516,4.6162,856000.0],["2021-05-24",4.6617,4.7072,4.516,4.598,659200.0],["2021-05-25",4.5342,4.598,4.3886,4.3886,657100.0],["2021-05-26",4.3704,4.5251,4.3066,4.4796,467000.0],["2021-05-27",4.5251,4.5707,4.4978,4.5434,527400.0],["2021-05-28",4.5889,4.6435,4.425,4.4705,375000.0],["2021-06-01",4.6253,4.8256,4.5525,4.7619,952600.0],["2021-06-02",4.8438,5.381,4.7163,5.3719,1854800.0],["2021-06-03",5.3446,5.7725,5.2171,5.5267,1290500.0],["2021-06-04",5.5904,5.6906,5.4265,5.5904,963800.0],["2021-06-07",5.5813,5.6815,5.3537,5.463,934500.0],["2021-06-08",5.381,5.6268,5.29,5.5904,739100.0],["2021-06-09",5.6086,5.6177,5.3355,5.3719,684600.0],["2021-06-10",5.4356,5.4903,5.1352,5.208,843400.0],["2021-06-11",5.208,5.3173,5.208,5.2717,406200.0],["2021-06-14",5.3537,5.6359,5.2444,5.2717,941000.0],["2021-06-15",5.29,5.5358,5.2809,5.5267,714700.0],["2021-06-16",5.4903,5.8363,5.4538,5.6633,1046600.0],["2021-06-17",5.6633,5.6633,4.9804,5.0805,1067700.0],["2021-06-18",4.9076,5.2262,4.8438,5.0077,1779800.0],["2021-06-21",5.0441,5.2991,5.0441,5.1989,1157400.0],["2021-06-22",5.1625,5.1807,4.9804,5.0805,1014000.0],["2021-06-23",5.1716,5.3264,5.0441,5.0532,810200.0],["2021-06-24",5.0805,5.1443,4.9167,5.0988,644900.0],["2021-06-25",5.1443,5.1807,4.9167,4.944,1448800.0],["2021-06-28",4.9076,4.9076,4.4887,4.598,764100.0],["2021-06-29",4.6253,4.7072,4.5251,4.5525,605100.0],["2021-06-30",4.5707,4.6435,4.4887,4.5069,744400.0],["2021-07-01",4.6617,4.8074,4.6344,4.7619,802800.0],["2021-07-02",4.7437,4.7619,4.5707,4.7072,655000.0],["2021-07-06",4.6617,4.6617,4.4068,4.4341,924600.0],["2021-07-07",4.4705,4.5434,4.2338,4.3704,752400.0],["2021-07-08",4.2156,4.3886,4.1974,4.3157,650300.0],["2021-07-09",4.3704,4.5616,4.343,4.516,665800.0],["2021-07-12",4.3977,4.5616,4.3339,4.5434,509700.0],["2021-07-13",4.5251,4.598,4.4614,4.5251,651600.0],["2021-07-14",4.5616,4.689,4.1701,4.2247,811000.0],["2021-07-15",4.1427,4.2247,3.9151,3.9515,1312600.0],["2021-07-16",4.0335,4.0426,3.7876,3.8605,811100.0],["2021-07-19",3.6602,3.7968,3.6147,3.6693,883000.0],["2021-07-20",3.6602,3.8696,3.6238,3.7968,830500.0],["2021-07-21",3.906,4.0881,3.8696,3.9515,683000.0],["2021-07-22",3.9606,3.9606,3.7968,3.906,908900.0],["2021-07-23",3.9151,3.9151,3.7057,3.8059,432500.0],["2021-07-26",3.8059,4.0699,3.7694,4.0062,620100.0],["2021-07-27",3.9606,4.0699,3.9151,3.9971,1033800.0],["2021-07-28",3.8969,4.0244,3.7239,3.9333,1171500.0],["2021-07-29",4.0426,4.0881,3.9515,3.9971,577300.0],["2021-07-30",4.0062,4.0244,3.8059,3.8241,543400.0],["2021-08-02",3.815,4.0244,3.7148,3.733,954800.0],["2021-08-03",3.6875,3.8514,3.5873,3.8423,847100.0],["2021-08-04",3.7421,3.7421,3.3961,3.4417,812000.0],["2021-08-05",3.4508,3.6329,3.4052,3.5418,431900.0],["2021-08-06",3.5964,3.6602,3.5418,3.5964,349000.0],["2021-08-09",3.5054,3.5145,3.3961,3.469,463200.0],["2021-08-10",3.5054,3.7239,3.5054,3.6966,481600.0],["2021-08-11",3.6329,3.7512,3.5418,3.7512,453200.0],["2021-08-12",3.733,3.7968,3.5418,3.5964,329100.0],["2021-08-13",3.6055,3.6055,3.4234,3.4326,392800.0],["2021-08-16",3.3597,3.4326,3.2869,3.3779,461000.0],["2021-08-17",3.3415,3.4326,3.2322,3.2778,458500.0],["2021-08-18",3.2869,3.387,3.2049,3.214,480400.0],["2021-08-19",3.1048,3.1958,3.0319,3.0957,597700.0],["2021-08-20",3.041,3.2049,3.041,3.1776,447600.0],["2021-08-23",3.3233,3.3779,3.2778,3.3233,520100.0],["2021-08-24",3.3688,3.5691,3.3688,3.5145,687200.0],["2021-08-25",3.4963,3.5327,3.4143,3.4326,424300.0],["2021-08-26",3.4143,3.4508,3.3233,3.3597,500700.0],["2021-08-27",3.4508,3.6966,3.4508,3.6511,878500.0],["2021-08-30",3.6693,3.7421,3.4599,3.4872,533300.0],["2021-08-31",3.4417,3.5418,3.4326,3.4872,537800.0],["2021-09-01",3.4963,3.5236,3.3779,3.5145,552900.0],["2021-09-02",3.5782,3.733,3.5418,3.6784,589500.0],["2021-09-03",3.642,3.7603,3.6055,3.6693,371400.0],["2021-09-07",3.6238,3.8423,3.6147,3.6875,911900.0],["2021-09-08",3.6966,3.8605,3.5236,3.5327,755700.0],["2021-09-09",3.5145,3.6329,3.4235,3.5418,511700.0],["2021-09-10",3.6329,3.642,3.5145,3.5327,526000.0],["2021-09-13",3.6329,4.0608,3.6329,3.988,1330500.0],["2021-09-14",4.0244,4.1427,3.7968,3.8059,1121700.0],["2021-09-15",3.8514,4.0335,3.8514,3.9606,934900.0],["2021-09-16",3.9697,3.9788,3.7239,3.8514,997600.0],["2021-09-17",3.8241,3.8696,3.56,3.6329,4297800.0],["2021-09-20",3.4599,3.5782,3.387,3.5145,986300.0],["2021-09-21",3.5327,3.5418,3.3597,3.5054,707000.0],["2021-09-22",3.6055,3.7057,3.5418,3.56,696200.0],["2021-09-23",3.5964,3.7876,3.5236,3.7603,623200.0],["2021-09-24",3.7148,3.9606,3.7148,3.9242,827800.0],["2021-09-27",4.0608,4.3704,4.0244,4.3248,1126700.0],["2021-09-28",4.4705,4.6071,4.2975,4.3795,1561700.0],["2021-09-29",4.3613,4.5069,4.2065,4.4341,1134900.0],["2021-09-30",4.425,4.4796,4.3066,4.425,708500.0],["2021-10-01",4.4614,4.7892,4.4068,4.771,1401200.0],["2021-10-04",4.9167,5.1534,4.7801,4.8711,1524500.0],["2021-10-05",4.9622,4.9986,4.6526,4.771,1451600.0],["2021-10-06",4.6617,4.6981,4.4341,4.4978,968000.0],["2021-10-07",4.516,4.7619,4.4523,4.7163,579200.0],["2021-10-08",4.7619,4.9895,4.7437,4.9622,1137300.0],["2021-10-11",5.1534,5.3537,5.0168,5.0259,930900.0],["2021-10-12",5.0623,5.1807,4.9531,5.0714,622800.0],["2021-10-13",5.0077,5.0623,4.8347,5.0168,828800.0],["2021-10-14",5.117,5.1716,4.9167,5.0805,575900.0],["2021-10-15",5.1716,5.2444,5.1079,5.1352,622900.0],["2021-10-18",5.1989,5.2717,4.9895,5.035,618200.0],["2021-10-19",5.035,5.035,4.7528,4.9076,876100.0],["2021-10-20",4.8438,5.0259,4.7892,5.0168,749700.0],["2021-10-21",4.9622,5.0077,4.8347,4.9895,876500.0],["2021-10-22",5.035,5.0805,4.9531,5.0805,348700.0],["2021-10-25",5.1443,5.2717,5.0805,5.1625,566700.0],["2021-10-26",5.1534,5.3264,5.1079,5.2626,888200.0],["2021-10-27",5.0532,5.4174,4.9622,5.2262,1091500.0],["2021-10-28",5.29,5.3446,5.0532,5.1534,863500.0],["2021-10-29",5.208,5.208,4.8438,4.9076,1100200.0],["2021-11-01",4.9804,5.0896,4.8984,4.9713,1206200.0],["2021-11-02",4.9167,4.944,4.8347,4.8711,517800.0],["2021-11-03",4.7619,4.9258,4.7346,4.7892,780400.0],["2021-11-04",4.9167,4.9986,4.5889,4.6344,997000.0],["2021-11-05",4.7437,5.0077,4.7072,4.8893,799200.0],["2021-11-08",4.9258,5.0988,4.8893,4.8984,722900.0],["2021-11-09",4.9167,5.0896,4.771,5.0623,931400.0],["2021-11-10",5.0259,5.1079,4.771,4.8165,932200.0],["2021-11-11",4.8256,4.8893,4.7528,4.7528,511700.0],["2021-11-12",4.6799,4.771,4.598,4.6253,581200.0],["2021-11-15",4.5798,4.6435,4.4705,4.5342,729700.0],["2021-11-16",4.5343,4.6071,4.4887,4.5251,799900.0],["2021-11-17",4.4432,4.4523,4.0881,4.1063,1340200.0],["2021-11-18",4.1336,4.1701,3.8696,3.9242,1449500.0],["2021-11-19",3.7694,3.8241,3.5782,3.642,1759300.0],["2021-11-22",3.6693,3.8605,3.6693,3.733,938800.0],["2021-11-23",3.7968,3.988,3.7876,3.9242,918700.0],["2021-11-24",3.8969,4.0062,3.8787,3.906,580900.0],["2021-11-26",3.5873,3.7968,3.5509,3.7876,556500.0],["2021-11-29",3.906,3.9333,3.7421,3.8241,1001500.0],["2021-11-30",3.7057,3.815,3.5873,3.6693,1302000.0],["2021-12-01",3.7968,3.906,3.5145,3.5691,1184000.0],["2021-12-02",3.5236,3.7421,3.4781,3.733,1058800.0],["2021-12-03",3.815,3.9151,3.7512,3.7968,659000.0],["2021-12-06",3.8969,3.9971,3.7968,3.8969,725100.0],["2021-12-07",3.988,4.0517,3.9242,3.9424,555400.0],["2021-12-08",3.988,4.0517,3.9515,3.988,414100.0],["2021-12-09",3.9606,4.1063,3.9151,4.0699,550800.0],["2021-12-10",4.1245,4.2702,3.9971,4.2338,693000.0],["2021-12-13",4.2065,4.2975,4.1336,4.1974,943000.0],["2021-12-14",4.1609,4.3066,4.0153,4.0335,677500.0],["2021-12-15",4.0244,4.1154,3.8969,4.079,708800.0],["2021-12-16",4.0881,4.252,4.079,4.1245,886800.0],["2021-12-17",4.1154,4.1427,3.9333,4.1154,2623100.0],["2021-12-20",3.9789,4.0608,3.7785,4.0153,738000.0],["2021-12-21",4.0972,4.1974,4.0699,4.1518,608600.0],["2021-12-22",4.1063,4.2611,4.0699,4.2429,533200.0],["2021-12-23",4.2793,4.343,4.2429,4.2429,358800.0],["2021-12-27",4.2429,4.343,4.1154,4.3339,410800.0],["2021-12-28",4.3248,4.3977,4.2793,4.2975,313900.0],["2021-12-29",4.3066,4.3066,4.1518,4.1701,401100.0],["2021-12-30",4.1609,4.2156,4.1063,4.1154,454800.0],["2021-12-31",4.1336,4.2247,4.0426,4.1336,364900.0],["2022-01-03",4.1427,4.5798,4.1063,4.5525,634300.0],["2022-01-04",4.598,5.0441,4.598,4.9895,1050800.0],["2022-01-05",5.0805,5.2353,4.8893,4.8893,886100.0],["2022-01-06",5.0441,5.2262,4.9804,5.1807,588900.0],["2022-01-07",5.1989,5.3628,5.1716,5.208,650400.0],["2022-01-10",5.1898,5.2626,5.0714,5.2353,444600.0],["2022-01-11",5.3992,5.4903,5.1989,5.4447,580000.0],["2022-01-12",5.4538,5.463,5.0623,5.1352,1247500.0],["2022-01-13",5.117,5.3173,5.0714,5.1352,1062800.0],["2022-01-14",5.0805,5.4812,5.0805,5.463,1264800.0],["2022-01-18",5.5995,5.6086,5.1443,5.2171,751700.0],["2022-01-19",5.3446,5.3446,5.0168,5.117,598300.0],["2022-01-20",5.0077,5.3446,5.0077,5.117,548100.0],["2022-01-21",5.0532,5.1352,4.8984,4.9349,778800.0],["2022-01-24",4.7528,5.1443,4.6981,5.0988,1047800.0],["2022-01-25",5.0441,5.5176,4.8984,5.4812,1139300.0],["2022-01-26",5.7361,6.0548,5.4812,5.6724,1990600.0],["2022-01-27",5.8271,6.0548,5.2809,5.4356,1550500.0],["2022-01-28",5.4994,5.6633,5.208,5.3992,1496400.0],["2022-01-31",5.3992,5.4447,5.2626,5.381,822700.0],["2022-02-01",5.3355,5.7907,5.3173,5.7634,1120800.0],["2022-02-02",5.7543,5.8909,5.6542,5.8271,1331700.0],["2022-02-03",5.8727,6.1367,5.6724,6.0639,3337500.0],["2022-02-04",6.1367,6.5464,5.991,6.4736,2561600.0],["2022-02-07",6.3643,6.4918,6.2551,6.4281,2074200.0],["2022-02-08",6.4281,6.4463,6.1003,6.2005,1260300.0],["2022-02-09",6.2005,6.3917,6.1913,6.3279,876900.0],["2022-02-10",6.2369,6.765,6.2369,6.6648,1714700.0],["2022-02-11",6.7376,7.2748,6.6921,7.1747,1399800.0],["2022-02-14",7.1474,7.3112,6.9197,7.0108,1143300.0],["2022-02-15",6.7741,7.3477,6.6102,7.2657,1317100.0],["2022-02-16",7.3295,7.639,7.1929,7.2475,967900.0],["2022-02-17",7.202,7.3477,7.12,7.3477,728300.0],["2022-02-18",7.1929,7.4114,7.1292,7.2657,816600.0],["2022-02-22",7.5207,7.5935,7.2111,7.2566,1128000.0],["2022-02-23",7.2839,7.466,7.202,7.2839,879100.0],["2022-02-24",7.4023,7.4569,7.0199,7.3841,1242600.0],["2022-02-25",7.3932,7.6572,7.2111,7.6481,1083600.0],["2022-02-28",7.6663,7.9941,7.5753,7.985,1340600.0],["2022-03-01",8.1944,8.2582,7.5116,7.7119,1944200.0],["2022-03-02",7.9031,8.3583,7.9031,8.2764,1198000.0],["2022-03-03",8.1398,8.6406,7.985,8.5859,1196800.0],["2022-03-04",8.6041,8.8136,8.3583,8.768,1233900.0],["2022-03-07",8.9319,10.2521,8.9319,9.8151,2894500.0],["2022-03-08",10.1247,10.5799,9.3781,10.07,2540900.0],["2022-03-09",9.4418,9.7696,9.0958,9.7058,2793100.0],["2022-03-10",9.9608,10.7347,9.897,10.5617,1985500.0],["2022-03-11",10.243,10.589,9.9062,10.4342,1475700.0],["2022-03-14",10.1793,10.2157,9.3963,9.5966,1709800.0],["2022-03-15",9.114,9.6694,8.9774,9.1778,2202000.0],["2022-03-16",9.1687,9.3599,8.4403,8.8773,2365400.0],["2022-03-17",9.1231,9.3325,8.7498,8.941,2663000.0],["2022-03-18",8.8864,9.0594,8.7589,8.941,3797400.0],["2022-03-21",8.9501,9.8879,8.9501,9.3234,2424100.0],["2022-03-22",9.3234,9.4145,8.7771,9.1504,2120100.0],["2022-03-23",9.287,9.6148,9.1869,9.2779,1843200.0],["2022-03-24",9.2779,9.6785,9.1595,9.2779,1479800.0],["2022-03-25",9.2415,10.5071,9.2415,10.4524,2441300.0],["2022-03-28",10.0974,10.1156,9.6148,9.7149,1362800.0],["2022-03-29",9.3599,9.7241,8.8864,9.633,2279200.0],["2022-03-30",9.806,10.1975,9.6603,9.7969,1016400.0],["2022-03-31",9.6239,10.2339,9.5784,9.7149,1726600.0],["2022-04-01",9.7514,10.1429,9.5875,10.0609,1127800.0],["2022-04-04",10.3432,10.8986,9.7787,10.1338,2554500.0],["2022-04-05",10.0427,10.3523,9.542,9.633,1455500.0],["2022-04-06",9.8151,10.416,9.6876,10.0518,1920700.0],["2022-04-07",10.1429,10.2521,9.4054,9.9426,1465000.0],["2022-04-08",9.9972,11.0534,9.979,10.671,2628900.0],["2022-04-11",10.4707,10.4798,9.9335,10.1793,1454100.0],["2022-04-12",10.4251,10.7893,10.4069,10.6437,1254300.0],["2022-04-13",10.8531,11.2537,10.4433,10.9896,2282900.0],["2022-04-14",10.9259,11.545,10.7256,11.3083,1340500.0],["2022-04-18",11.4267,11.7544,11.0443,11.3629,1772800.0],["2022-04-19",11.2901,11.5724,10.7711,11.2719,1558300.0],["2022-04-20",11.3265,11.5997,10.935,11.4267,929500.0],["2022-04-21",11.6543,11.718,10.2339,10.4524,2105200.0],["2022-04-22",10.3796,10.6436,9.9335,10.0063,1468500.0],["2022-04-25",9.4782,9.7149,8.8591,9.5693,2590300.0],["2022-04-26",9.6785,10.2977,9.6512,9.7878,1666300.0],["2022-04-27",8.8682,9.6967,8.5131,9.2233,2087300.0],["2022-04-28",9.7058,9.9153,8.9137,9.7332,1811900.0],["2022-04-29",9.6694,9.8151,9.2051,9.4145,2099100.0],["2022-05-02",9.3416,9.5784,8.9957,9.3508,1379800.0],["2022-05-03",9.3416,9.8515,9.2324,9.5511,1025800.0],["2022-05-04",9.7696,9.9244,9.1231,9.4873,1778000.0],["2022-05-05",9.6239,9.7423,8.5222,8.9774,1675100.0],["2022-05-06",9.1413,9.2688,8.8409,9.2051,1030400.0],["2022-05-09",8.9592,9.0412,7.812,7.9122,2151300.0],["2022-05-10",8.0396,8.3674,7.7392,7.985,2728200.0],["2022-05-11",8.2126,8.85,8.1398,8.1762,1898200.0],["2022-05-12",8.1671,8.3401,7.8302,8.2673,1408500.0],["2022-05-13",8.3947,8.6497,8.24,8.3492,1785700.0],["2022-05-16",8.4585,8.9683,8.4585,8.8682,1531100.0],["2022-05-17",8.941,9.1687,8.7316,8.7862,1044400.0],["2022-05-18",8.9592,9.114,8.0214,8.1398,1957100.0],["2022-05-19",7.8484,8.2946,7.8484,8.0123,1148000.0],["2022-05-20",8.1307,8.2035,7.7574,7.8484,1314300.0],["2022-05-23",7.9395,8.331,7.8484,8.2126,1635400.0],["2022-05-24",7.9941,8.1853,7.8758,8.1125,1442700.0],["2022-05-25",8.0852,8.4767,8.0852,8.3583,1113200.0],["2022-05-26",8.4676,8.7498,8.3128,8.331,1124200.0],["2022-05-27",8.1853,8.5586,8.0943,8.4585,1099200.0],["2022-05-31",8.6041,9.1504,8.2582,8.5222,3631400.0],["2022-06-01",8.6224,8.9319,8.4949,8.6679,2103400.0],["2022-06-02",8.6041,8.9137,8.331,8.4585,1975700.0],["2022-06-03",8.3856,8.5404,8.1944,8.4676,1217900.0],["2022-06-06",8.5404,8.7862,8.2764,8.5677,1651600.0],["2022-06-07",8.4494,8.7771,8.3583,8.7043,1298800.0],["2022-06-08",8.8136,8.8773,8.4403,8.595,1129500.0],["2022-06-09",8.422,8.4403,8.067,8.1853,1263400.0],["2022-06-10",8.1034,8.2491,7.7665,8.0305,1317500.0],["2022-06-13",7.6299,7.7938,7.202,7.3568,1565400.0],["2022-06-14",7.639,7.7119,7.0654,7.2475,1465600.0],["2022-06-15",7.2657,7.4205,7.0654,7.1838,1421500.0],["2022-06-16",6.9926,7.1747,6.9015,6.9926,1373100.0],["2022-06-17",7.0017,7.0563,6.5009,6.51,4991300.0],["2022-06-21",6.7558,7.0745,6.592,6.7741,2293700.0],["2022-06-22",6.3279,6.5464,6.2642,6.2915,1632000.0],["2022-06-23",6.3279,6.3643,5.7452,5.8909,2202600.0],["2022-06-24",5.9728,6.3188,5.8818,6.2642,4192800.0],["2022-06-27",6.4008,6.5829,6.2642,6.5646,1710200.0],["2022-06-28",6.7559,6.7923,6.4008,6.4918,1161700.0],["2022-06-29",6.6557,6.8287,6.3734,6.4372,1133300.0],["2022-06-30",6.2096,6.4372,6.0821,6.2915,1717200.0],["2022-07-01",6.3643,6.4372,5.991,6.3279,1197700.0],["2022-07-05",6.0821,6.1185,5.4265,5.6359,2371700.0],["2022-07-06",5.5358,5.6633,5.1898,5.3173,2073800.0],["2022-07-07",5.4903,5.8363,5.4174,5.7907,1420900.0],["2022-07-08",5.9182,5.9182,5.7088,5.8454,1086600.0],["2022-07-11",5.7088,5.8727,5.6268,5.8545,1103400.0],["2022-07-12",5.5813,5.7452,5.4083,5.645,1486800.0],["2022-07-13",5.5904,5.8727,5.5904,5.6997,898000.0],["2022-07-14",5.4265,5.5631,5.29,5.554,919200.0],["2022-07-15",5.6997,5.818,5.4812,5.6633,1057900.0],["2022-07-18",5.8545,6.0001,5.7452,5.8454,1091200.0],["2022-07-19",5.818,6.1458,5.7907,6.1003,1332900.0],["2022-07-20",6.0184,6.1822,5.9273,6.1367,966000.0],["2022-07-21",5.8636,5.8727,5.5267,5.7361,1125400.0],["2022-07-22",5.7361,5.9455,5.554,5.6177,1092300.0],["2022-07-25",5.727,6.1822,5.6542,6.164,1073200.0],["2022-07-26",6.2096,6.4099,5.9455,5.991,1712300.0],["2022-07-27",7.2202,7.3659,6.51,7.1018,2393400.0],["2022-07-28",7.2839,7.5116,7.1018,7.2748,2228300.0],["2022-07-29",7.4114,7.721,7.3112,7.4296,1338800.0],["2022-08-01",7.1747,7.3021,6.9653,7.1656,1320900.0],["2022-08-02",7.1929,7.3112,6.9835,7.0472,1129300.0],["2022-08-03",7.1656,7.1656,6.6284,6.8196,1373300.0],["2022-08-04",6.8105,6.8105,6.164,6.1913,1609200.0],["2022-08-05",6.0912,6.8378,6.0912,6.6284,1244600.0],["2022-08-08",6.592,6.7103,6.4827,6.5738,823900.0],["2022-08-09",6.729,7.1398,6.7107,6.8568,959900.0],["2022-08-10",6.8385,6.8477,6.5281,6.7746,948400.0],["2022-08-11",6.9846,7.1398,6.9572,7.085,737000.0],["2022-08-12",7.0211,7.1946,6.8659,7.1581,944000.0],["2022-08-15",6.7929,6.802,6.4277,6.7929,1144000.0],["2022-08-16",6.8111,6.9024,6.519,6.6011,948700.0],["2022-08-17",6.5464,6.8111,6.5098,6.6833,594900.0],["2022-08-18",6.8203,7.1946,6.8203,7.1216,778100.0],["2022-08-19",7.0394,7.1672,6.875,7.0211,729700.0],["2022-08-22",6.9207,7.0942,6.7016,7.0485,657300.0],["2022-08-23",7.2403,7.6237,7.2403,7.505,882100.0],["2022-08-24",7.4868,7.7515,7.3589,7.6876,866400.0],["2022-08-25",7.7059,7.8429,7.6329,7.8063,639800.0],["2022-08-26",7.7242,7.8611,7.5233,7.6237,846900.0],["2022-08-29",7.5689,7.8246,7.5416,7.5507,874400.0],["2022-08-30",7.3589,7.4685,6.9207,7.085,1031300.0],["2022-08-31",6.8203,7.4137,6.7107,7.2585,1172000.0],["2022-09-01",7.0029,7.1216,6.6103,6.7564,995100.0],["2022-09-02",7.0485,7.2403,6.8477,7.1398,869600.0],["2022-09-06",7.2403,7.3863,7.012,7.0759,1429500.0],["2022-09-07",6.8111,6.9755,6.5281,6.8842,852400.0],["2022-09-08",6.8933,6.9846,6.7564,6.802,854500.0],["2022-09-09",7.0577,7.295,6.9664,7.2494,872300.0],["2022-09-12",7.2494,7.5233,7.1398,7.3224,967400.0],["2022-09-13",7.1581,7.3498,6.8659,6.9572,953300.0],["2022-09-14",6.9664,7.3772,6.9664,7.2494,1091300.0],["2022-09-15",7.0303,7.1216,6.8294,6.9298,1263900.0],["2022-09-16",6.8477,6.8842,6.6833,6.8659,4863900.0],["2022-09-19",6.5738,7.0668,6.5281,6.9207,855000.0],["2022-09-20",6.7837,6.7837,6.4003,6.4824,1082300.0],["2022-09-21",6.6468,6.7381,6.4185,6.4459,766300.0],["2022-09-22",6.6194,6.729,6.3729,6.4003,643600.0],["2022-09-23",6.0351,6.0351,5.7246,5.8159,876500.0],["2022-09-26",5.8159,6.0625,5.6973,5.8616,1280200.0],["2022-09-27",6.0442,6.1903,5.9438,6.0168,910900.0],["2022-09-28",6.1172,6.4551,6.0807,6.4094,864500.0],["2022-09-29",6.3272,6.3546,6.1812,6.3364,754700.0],["2022-09-30",6.2177,6.4459,6.172,6.3272,3024700.0],["2022-10-03",6.7107,6.875,6.6194,6.7837,1055700.0],["2022-10-04",6.9572,6.9937,6.7107,6.9298,979500.0],["2022-10-05",7.012,7.3133,6.9207,7.2676,829100.0],["2022-10-06",7.1672,7.4776,7.1672,7.4503,676700.0],["2022-10-07",7.3772,7.5233,7.2859,7.4137,1247900.0],["2022-10-10",7.3681,7.4776,7.085,7.1672,589300.0],["2022-10-11",6.9481,7.3407,6.8933,7.1672,871400.0],["2022-10-12",7.0942,7.1855,6.8111,7.1672,505000.0],["2022-10-13",7.0303,7.6329,7.0303,7.6055,1047200.0],["2022-10-14",7.4594,7.5507,7.1946,7.2037,609700.0],["2022-10-17",7.4046,7.6237,7.2676,7.3681,693200.0],["2022-10-18",7.3955,7.6146,7.2037,7.4411,782400.0],["2022-10-19",7.4959,8.0255,7.4594,7.9798,1030200.0],["2022-10-20",8.1259,8.2537,7.9159,7.9889,1104700.0],["2022-10-21",8.0802,8.2263,7.9159,8.135,1151900.0],["2022-10-24",8.0894,8.555,7.925,8.5276,1247100.0],["2022-10-25",8.4911,8.6372,8.2811,8.4272,1214100.0],["2022-10-26",8.8289,9.5045,8.7285,9.258,1673900.0],["2022-10-27",9.2672,9.6506,8.7194,8.7924,1530500.0],["2022-10-28",8.9202,9.2946,8.628,9.0389,1315600.0],["2022-10-31",8.9293,10.2076,8.9293,10.1619,2946900.0],["2022-11-01",10.308,10.4084,9.9428,10.0615,1645100.0],["2022-11-02",9.9519,9.9702,9.4406,9.5411,1494000.0],["2022-11-03",9.4224,9.7511,9.2306,9.5502,1484600.0],["2022-11-04",9.6324,9.9519,9.4132,9.4954,1711600.0],["2022-11-07",9.5776,9.7876,9.3859,9.5411,1975500.0],["2022-11-08",9.5411,9.8515,9.3402,9.6689,1890800.0],["2022-11-09",9.4402,9.6049,8.9097,8.992,1270700.0],["2022-11-10",9.2664,9.6506,9.0286,9.6414,1028000.0],["2022-11-11",9.7329,9.9159,9.2847,9.3304,1785200.0],["2022-11-14",9.3304,9.5591,8.9737,8.9828,1635600.0],["2022-11-15",9.0835,9.1841,8.8822,9.1383,813300.0],["2022-11-16",9.0103,9.056,8.8273,8.9097,750600.0],["2022-11-17",8.7267,9.0011,8.6444,8.9645,898700.0],["2022-11-18",8.7541,8.9096,8.5072,8.8273,715000.0],["2022-11-21",8.5529,8.6169,7.9858,8.5986,1456000.0],["2022-11-22",8.7999,8.9371,8.6901,8.7176,757700.0],["2022-11-23",8.4889,8.6078,8.3334,8.4889,677000.0],["2022-11-25",8.5072,8.5072,8.3425,8.3608,270000.0],["2022-11-28",8.0406,8.3517,8.0132,8.1413,639700.0],["2022-11-29",8.2785,8.3882,8.187,8.3334,597200.0],["2022-11-30",8.5072,8.5712,8.1596,8.4706,1109200.0],["2022-12-01",8.6261,8.7176,8.251,8.2602,687600.0],["2022-12-02",8.187,8.5712,8.187,8.4523,676400.0],["2022-12-05",8.6261,8.6627,7.7571,7.8943,1484300.0],["2022-12-06",7.876,8.0681,7.6656,7.7022,799900.0],["2022-12-07",7.7662,7.876,7.4186,7.5101,1050400.0],["2022-12-08",7.7754,7.8485,7.3637,7.4278,1007800.0],["2022-12-09",7.4735,7.6016,7.1991,7.2448,1046500.0],["2022-12-12",7.254,7.7388,7.2448,7.6564,1211600.0],["2022-12-13",7.7937,8.0681,7.7388,7.8943,2479800.0],["2022-12-14",7.8943,7.9675,7.6656,7.7754,1242800.0],["2022-12-15",7.7113,7.9217,7.5924,7.8394,1187200.0],["2022-12-16",7.5924,7.6839,7.4003,7.6473,5022500.0],["2022-12-19",7.7937,7.9492,7.6382,7.7662,1310800.0],["2022-12-20",7.7388,8.0681,7.6656,7.8851,1405500.0],["2022-12-21",8.1321,8.1961,7.9309,8.0406,1296200.0],["2022-12-22",8.1138,8.1687,7.6199,7.7388,873800.0],["2022-12-23",7.8028,8.0589,7.7479,8.0406,1054400.0],["2022-12-27",8.1138,8.187,7.9309,8.1047,991000.0],["2022-12-28",8.0772,8.0955,7.6564,7.7479,862000.0],["2022-12-29",7.7296,8.1321,7.6839,8.0864,768900.0],["2022-12-30",7.9675,8.1504,7.9583,8.1321,1799100.0],["2023-01-03",8.1138,8.187,7.6839,7.876,1254500.0],["2023-01-04",7.7296,8.0223,7.693,7.9217,699100.0],["2023-01-05",7.8577,8.1961,7.8485,8.1138,1156200.0],["2023-01-06",8.3425,8.8731,8.2602,8.4157,1541200.0],["2023-01-09",8.6901,8.9645,8.6444,8.7358,1121400.0],["2023-01-10",8.8273,8.9279,8.5438,8.8548,1003100.0],["2023-01-11",8.9371,9.0011,8.6993,8.7999,746000.0],["2023-01-12",8.9097,9.4494,8.8914,9.1383,1045900.0],["2023-01-13",9.1475,9.2024,8.7084,8.9462,1212600.0],["2023-01-17",9.0194,9.1383,8.7176,8.7541,920400.0],["2023-01-18",8.8548,8.9645,8.0864,8.0864,1290600.0],["2023-01-19",8.0132,8.0406,7.7205,7.8851,1703800.0],["2023-01-20",7.9126,7.9949,7.693,7.8851,1123700.0],["2023-01-23",7.9217,7.9675,7.7205,7.8577,1044900.0],["2023-01-24",7.9034,8.0681,7.6747,7.8577,1932600.0],["2023-01-25",8.1413,9.056,8.0132,8.7816,3524900.0],["2023-01-26",9.056,9.2024,8.3517,8.6901,3295900.0],["2023-01-27",8.6993,8.8822,8.498,8.6444,1456700.0],["2023-01-30",8.6535,8.9462,8.4889,8.7907,1536600.0],["2023-01-31",8.8365,9.303,8.7541,9.0743,1665500.0],["2023-02-01",8.992,9.056,8.5072,8.8822,1174600.0],["2023-02-02",8.7724,8.9554,8.251,8.4889,1583600.0],["2023-02-03",8.5072,8.809,8.3974,8.4797,1480400.0],["2023-02-06",8.5529,8.681,8.4889,8.6078,1070600.0],["2023-02-07",8.6627,8.745,8.3699,8.5803,988300.0],["2023-02-08",8.5803,8.6627,8.4248,8.562,775800.0],["2023-02-09",8.5988,8.6264,8.2405,8.2681,1057900.0],["2023-02-10",8.3967,8.8376,8.3875,8.8285,1125500.0],["2023-02-13",8.7458,9.1133,8.6355,9.0214,988200.0],["2023-02-14",8.902,9.1684,8.7733,8.8009,937400.0],["2023-02-15",8.6631,8.6907,8.4151,8.6447,1075900.0],["2023-02-16",8.5804,8.7366,8.4886,8.5437,1001100.0],["2023-02-17",8.4518,8.4794,8.1119,8.2956,978700.0],["2023-02-21",8.2681,8.3048,8.0476,8.0843,1133900.0],["2023-02-22",8.0384,8.0935,7.6617,7.8822,1947800.0],["2023-02-23",8.0935,8.1762,7.9098,8.02,877400.0],["2023-02-24",7.9373,8.0843,7.7904,8.0751,830500.0],["2023-02-27",8.1303,8.314,8.0292,8.3048,997900.0],["2023-02-28",8.3875,8.4242,8.02,8.0568,1259500.0],["2023-03-01",8.0568,8.4242,8.0568,8.3875,872300.0],["2023-03-02",8.3416,8.8193,8.2497,8.7642,1045500.0],["2023-03-03",8.6723,8.9846,8.5712,8.9295,977100.0],["2023-03-06",8.8744,8.9479,8.6264,8.7458,1043500.0],["2023-03-07",8.7182,8.7366,8.562,8.6539,736200.0],["2023-03-08",8.5712,8.7182,8.314,8.5069,901600.0],["2023-03-09",8.4977,8.5529,7.873,7.8822,1376100.0],["2023-03-10",7.8914,8.1486,7.7261,7.7628,1133600.0],["2023-03-13",7.478,7.8363,7.3494,7.4137,1750500.0],["2023-03-14",7.4413,7.5791,7.1565,7.2851,1668400.0],["2023-03-15",7.0003,7.2943,6.8166,7.0462,3328100.0],["2023-03-16",6.8258,7.184,6.688,7.1748,1568900.0],["2023-03-17",7.1289,7.1289,6.8533,7.0187,3217200.0],["2023-03-20",7.0279,7.4045,7.0279,7.2943,1565300.0],["2023-03-21",7.5423,7.6985,7.3953,7.5331,1463000.0],["2023-03-22",7.5331,7.5883,7.2759,7.2759,1883400.0],["2023-03-23",7.3494,7.4688,6.9727,7.0187,1688500.0],["2023-03-24",6.8258,7.1565,6.7798,7.0738,1638600.0],["2023-03-27",7.2116,7.3402,7.0279,7.2759,1544100.0],["2023-03-28",7.184,7.5148,7.1748,7.4321,854600.0],["2023-03-29",7.5607,7.5607,7.2024,7.2943,1618000.0],["2023-03-30",7.3861,7.3861,6.936,6.9911,1464900.0],["2023-03-31",6.9727,7.1105,6.936,7.0646,1167300.0],["2023-04-03",7.4872,7.7444,7.4321,7.5883,1918900.0],["2023-04-04",7.5883,7.6985,7.184,7.3402,1203600.0],["2023-04-05",7.2759,7.331,7.0922,7.3218,911000.0],["2023-04-06",7.3218,7.3494,7.1289,7.1381,819700.0],["2023-04-10",7.1381,7.3586,7.1381,7.2392,1304800.0],["2023-04-11",7.2759,7.2759,7.1014,7.1381,1318800.0],["2023-04-12",7.1657,7.1748,6.8901,7.1197,1765800.0],["2023-04-13",7.1565,7.331,7.083,7.1105,1095700.0],["2023-04-14",7.1105,7.1565,6.9452,7.0279,901700.0],["2023-04-17",7.037,7.1014,6.9176,6.9544,1001100.0],["2023-04-18",6.9911,7.0554,6.8901,7.0462,1758300.0],["2023-04-19",6.9911,7.2851,6.9911,7.2483,1888600.0],["2023-04-20",7.1748,7.1748,6.8258,6.9819,1432300.0],["2023-04-21",7.0279,7.0279,6.8166,6.8901,927800.0],["2023-04-24",6.8809,7.2575,6.8533,7.2116,1197800.0],["2023-04-25",7.0738,7.0738,6.7614,6.8166,1640500.0],["2023-04-26",6.6236,7.2667,6.4307,6.789,2790600.0],["2023-04-27",6.6145,6.8992,6.6145,6.6696,1919600.0],["2023-04-28",6.6788,6.8533,6.6696,6.789,1747700.0],["2023-05-01",6.6788,6.8166,6.5685,6.7798,1190900.0],["2023-05-02",6.642,6.6696,6.2286,6.2745,1808600.0],["2023-05-03",6.1551,6.3572,6.1551,6.247,1584400.0],["2023-05-04",6.2654,6.348,6.1276,6.2745,1303000.0],["2023-05-05",6.5226,6.6145,6.394,6.4307,1143100.0],["2023-05-08",6.5961,6.6604,6.348,6.3848,1164100.0],["2023-05-09",6.3571,6.5603,6.2831,6.4587,827900.0],["2023-05-10",6.5326,6.5788,6.3293,6.5049,1326100.0],["2023-05-11",6.3571,6.4217,6.2831,6.3386,1017500.0],["2023-05-12",6.4217,6.4772,6.2832,6.2924,1199600.0],["2023-05-15",6.3755,6.5973,6.3293,6.4033,1066800.0],["2023-05-16",6.3571,6.4033,6.2554,6.3016,1036000.0],["2023-05-17",6.3755,6.6805,6.3478,6.5881,1754300.0],["2023-05-18",6.4957,6.7082,6.3663,6.6805,975300.0],["2023-05-19",6.7359,6.7821,6.6158,6.6989,1074100.0],["2023-05-22",6.7174,6.8098,6.6805,6.7544,830000.0],["2023-05-23",6.7821,6.9484,6.7359,6.893,1121300.0],["2023-05-24",6.9484,6.9669,6.7821,6.9115,864700.0],["2023-05-25",6.7729,6.7821,6.5603,6.6065,1012900.0],["2023-05-26",6.662,6.6712,6.4772,6.5511,1083100.0],["2023-05-30",6.4125,6.4402,6.1815,6.3201,1221600.0],["2023-05-31",6.2,6.2924,6.0429,6.1446,1806700.0],["2023-06-01",6.1445,6.4772,6.1261,6.4495,1104200.0],["2023-06-02",6.5511,6.8375,6.4125,6.7729,1846500.0],["2023-06-05",6.8468,6.9207,6.5419,6.7082,1280600.0],["2023-06-06",6.5881,6.8745,6.5603,6.7913,980000.0],["2023-06-07",6.8468,7.0408,6.7451,7.0131,1603800.0],["2023-06-08",7.0039,7.124,6.9207,7.0593,1651400.0],["2023-06-09",7.0131,7.124,6.893,7.0408,1226300.0],["2023-06-12",6.9115,7.1425,6.893,6.893,1804800.0],["2023-06-13",7.0501,7.355,6.9392,7.1055,1678000.0],["2023-06-14",7.1979,7.2349,6.893,6.9115,1223700.0],["2023-06-15",6.9115,7.318,6.9022,7.2164,1849500.0],["2023-06-16",6.893,6.9669,6.7544,6.8006,6155000.0],["2023-06-20",6.6897,6.8098,6.3848,6.4033,2094000.0],["2023-06-21",6.3848,6.6897,6.3663,6.5788,1176000.0],["2023-06-22",6.4587,6.5234,6.3571,6.4957,1544400.0],["2023-06-23",6.4033,6.5603,6.3386,6.4772,5277800.0],["2023-06-26",6.4772,6.6435,6.3478,6.3478,1614200.0],["2023-06-27",6.3663,6.5141,6.2739,6.4679,1094600.0],["2023-06-28",6.431,6.5881,6.3848,6.5603,1244200.0],["2023-06-29",6.5788,6.7359,6.5511,6.5788,1095100.0],["2023-06-30",6.6712,6.6712,6.5141,6.6065,1108700.0],["2023-07-03",6.6527,6.7082,6.5788,6.6158,779100.0],["2023-07-05",6.662,6.856,6.4864,6.7636,1986400.0],["2023-07-06",6.6065,6.7267,6.431,6.6158,1793800.0],["2023-07-07",6.625,7.2995,6.625,7.2256,1530400.0],["2023-07-10",7.1609,7.2533,7.0316,7.1147,1402100.0],["2023-07-11",7.1794,7.4843,7.1147,7.4566,1584500.0],["2023-07-12",7.5767,7.6137,7.4197,7.5213,1301900.0],["2023-07-13",7.5305,7.6876,7.4936,7.6507,1624700.0],["2023-07-14",7.6045,7.6045,7.4843,7.5213,1302500.0],["2023-07-17",7.5213,8.0295,7.4936,7.78,1793800.0],["2023-07-18",7.7985,8.1034,7.7985,8.0572,1232500.0],["2023-07-19",8.0572,8.1589,7.9648,8.0572,1164000.0],["2023-07-20",8.1034,8.1219,7.7523,7.9556,1657500.0],["2023-07-21",7.9556,8.0665,7.8447,8.0387,1046300.0],["2023-07-24",8.1034,8.4361,8.0942,8.3344,2021700.0],["2023-07-25",8.3621,8.4083,8.242,8.279,1588100.0],["2023-07-26",7.1702,8.2882,6.893,7.7893,3594000.0],["2023-07-27",7.7985,7.8817,7.5583,7.6229,1884400.0],["2023-07-28",7.6507,7.7246,7.5028,7.5213,1397700.0],["2023-07-31",7.6045,7.7431,7.5767,7.6876,1064100.0],["2023-08-01",7.6414,7.6691,7.4751,7.5398,1342600.0],["2023-08-02",7.4381,7.4936,7.318,7.4474,1244700.0],["2023-08-03",7.4381,7.7338,7.3735,7.7061,1335900.0],["2023-08-04",7.7061,7.8355,7.6599,7.7153,1069200.0],["2023-08-07",7.4659,7.6414,7.4381,7.5305,1672400.0],["2023-08-08",7.3919,7.6137,7.2903,7.6137,921200.0],["2023-08-09",7.7065,7.9387,7.6137,7.8365,1577500.0],["2023-08-10",7.8087,7.9387,7.6416,7.7344,1015100.0],["2023-08-11",7.7344,7.8737,7.7344,7.7808,921000.0],["2023-08-14",7.7251,7.883,7.688,7.7623,1392300.0],["2023-08-15",7.6601,7.7065,7.5208,7.5394,1033600.0],["2023-08-16",7.5673,7.7808,7.5116,7.5116,1033100.0],["2023-08-17",7.6323,7.7437,7.5487,7.6137,1235300.0],["2023-08-18",7.5208,7.7344,7.5116,7.7065,808100.0],["2023-08-21",7.7065,7.7623,7.5394,7.5858,739200.0],["2023-08-22",7.5858,7.6044,7.493,7.5023,883100.0],["2023-08-23",7.3816,7.4744,7.2237,7.4466,1950200.0],["2023-08-24",7.363,7.5673,7.363,7.4094,1040700.0],["2023-08-25",7.493,7.5116,7.363,7.4837,985300.0],["2023-08-28",7.5394,7.6508,7.4837,7.558,806500.0],["2023-08-29",7.5858,7.6416,7.4187,7.5858,950900.0],["2023-08-30",7.5858,7.6508,7.5301,7.5301,889200.0],["2023-08-31",7.5487,7.5487,7.4094,7.4187,1319900.0],["2023-09-01",7.5023,7.7344,7.4744,7.6973,1195800.0],["2023-09-05",7.7065,7.8737,7.6508,7.6694,1693300.0],["2023-09-06",7.6601,7.7808,7.5487,7.7251,1197100.0],["2023-09-07",7.6973,7.7808,7.5209,7.6973,1186000.0],["2023-09-08",7.7251,7.8737,7.688,7.8087,882900.0],["2023-09-11",7.8458,7.8644,7.6044,7.7623,1185000.0],["2023-09-12",7.8922,8.0222,7.7344,7.8365,1357700.0],["2023-09-13",7.818,7.8273,7.6601,7.7437,1068100.0],["2023-09-14",7.883,8.2915,7.7994,8.2729,1565800.0],["2023-09-15",8.2451,8.2822,8.0408,8.1337,3581000.0],["2023-09-18",8.2451,8.3194,8.1151,8.2358,1072100.0],["2023-09-19",8.3379,8.4308,8.1708,8.1987,1292600.0],["2023-09-20",8.0965,8.3008,8.0594,8.0779,1252400.0],["2023-09-21",8.1244,8.2451,7.948,8.0779,1559500.0],["2023-09-22",8.1429,8.2636,8.0501,8.1429,1111000.0],["2023-09-25",8.0872,8.3194,8.0501,8.3101,1048600.0],["2023-09-26",8.2079,8.3565,8.1429,8.1801,989000.0],["2023-09-27",8.3565,8.6908,8.2265,8.6165,1145500.0],["2023-09-28",8.5793,8.7372,8.5143,8.5701,1747700.0],["2023-09-29",8.5422,8.6165,8.078,8.3008,2360700.0],["2023-10-02",8.2636,8.2729,7.7158,7.7808,2079000.0],["2023-10-03",7.7623,8.0501,7.6973,8.0408,1709200.0],["2023-10-04",7.8737,7.9572,7.6137,7.6694,1569500.0],["2023-10-05",7.5766,7.818,7.493,7.7065,1793300.0],["2023-10-06",7.7158,7.9015,7.5301,7.8087,1521000.0],["2023-10-09",8.1151,8.3379,8.0965,8.1801,1486000.0],["2023-10-10",8.1894,8.1987,8.0779,8.1615,1094500.0],["2023-10-11",8.0222,8.1615,7.9572,8.1429,1134800.0],["2023-10-12",8.2451,8.2451,7.9665,8.1058,1157800.0],["2023-10-13",8.2729,8.3565,8.1058,8.2822,1092000.0],["2023-10-16",8.3008,8.3658,8.1337,8.2079,965100.0],["2023-10-17",8.1615,8.5236,8.1615,8.4865,1325100.0],["2023-10-18",8.4958,8.5979,8.4122,8.4493,892500.0],["2023-10-19",8.3844,8.5608,8.2544,8.4308,1380500.0],["2023-10-20",8.3565,8.4586,8.1894,8.2636,1529500.0],["2023-10-23",8.1801,8.3379,8.1244,8.1801,1185700.0],["2023-10-24",8.2451,8.2915,8.0687,8.0687,1301900.0],["2023-10-25",7.8551,8.5608,7.7158,8.1244,3454200.0],["2023-10-26",7.9572,7.9851,7.5116,7.6973,2137100.0],["2023-10-27",7.6973,7.948,7.5766,7.8365,1664900.0],["2023-10-30",7.7994,7.9387,7.7251,7.7901,1132500.0],["2023-10-31",7.8273,7.8551,7.6323,7.7251,1010400.0],["2023-11-01",7.8273,7.8551,7.5394,7.5766,1905300.0],["2023-11-02",7.5766,7.7251,7.4559,7.6601,1729000.0],["2023-11-03",7.6973,7.8365,7.5487,7.6137,1567200.0],["2023-11-06",7.6973,7.7437,7.3166,7.3351,1349700.0],["2023-11-07",7.1773,7.1773,6.8059,6.843,1819400.0],["2023-11-08",6.8059,6.9916,6.8059,6.8338,1148100.0],["2023-11-09",6.9271,6.9645,6.7871,6.7964,1011500.0],["2023-11-10",6.8711,6.9271,6.7591,6.8618,1094600.0],["2023-11-13",6.8618,7.0391,6.8244,6.9925,920300.0],["2023-11-14",7.0205,7.0952,6.9271,7.0765,1113200.0],["2023-11-15",7.0298,7.1698,6.9738,7.0205,948300.0],["2023-11-16",6.9551,7.0018,6.6004,6.7217,1599000.0],["2023-11-17",6.8338,6.8991,6.7591,6.8524,1243600.0],["2023-11-20",6.9645,6.9831,6.8618,6.8991,1097300.0],["2023-11-21",6.8618,6.9084,6.7684,6.8618,795800.0],["2023-11-22",6.6377,6.8618,6.535,6.8338,877000.0],["2023-11-24",6.8151,6.9458,6.8151,6.9178,586600.0],["2023-11-27",6.8991,6.9551,6.7871,6.9084,1078800.0],["2023-11-28",6.8991,6.9271,6.6937,6.7124,1454600.0],["2023-11-29",6.7684,6.8431,6.6657,6.7777,1262000.0],["2023-11-30",6.8804,6.9738,6.6844,6.7684,1439300.0],["2023-12-01",6.7591,6.9365,6.6751,6.8058,1013400.0],["2023-12-04",6.7684,6.8991,6.6284,6.8431,1750500.0],["2023-12-05",6.8431,6.8804,6.7031,6.7404,2329600.0],["2023-12-06",6.7311,6.8431,6.5724,6.5817,2731600.0],["2023-12-07",6.6377,6.6751,6.4323,6.4883,1446500.0],["2023-12-08",6.5724,6.6937,6.4883,6.5724,1610700.0],["2023-12-11",6.535,6.6284,6.451,6.4883,1542600.0],["2023-12-12",6.3763,6.479,6.3016,6.4043,1735300.0],["2023-12-13",6.423,6.647,6.3763,6.6377,2558300.0],["2023-12-14",6.8058,6.9365,6.7684,6.9178,2285200.0],["2023-12-15",6.9178,6.9645,6.7031,6.8338,12683100.0],["2023-12-18",6.9645,7.0485,6.7964,6.8151,1762400.0],["2023-12-19",6.8431,6.9551,6.8244,6.8991,1674500.0],["2023-12-20",6.9551,7.0952,6.8338,6.8338,1580300.0],["2023-12-21",6.8618,6.9738,6.8618,6.9271,1569300.0],["2023-12-22",6.9738,7.0672,6.8338,6.8804,1557900.0],["2023-12-26",6.9925,7.0672,6.8804,7.0298,1187000.0],["2023-12-27",7.0018,7.0578,6.9458,6.9645,1218500.0],["2023-12-28",6.9551,6.9738,6.8431,6.8898,1011900.0],["2023-12-29",6.9084,6.9551,6.7777,6.7964,2219000.0],["2024-01-02",6.7964,6.9365,6.647,6.6564,2375400.0],["2024-01-03",6.6284,6.9084,6.563,6.7871,1483100.0],["2024-01-04",6.8618,6.8991,6.619,6.619,1552200.0],["2024-01-05",6.6844,6.7497,6.619,6.6937,1296600.0],["2024-01-08",6.5163,6.5537,6.3296,6.423,1825900.0],["2024-01-09",6.4417,6.451,6.2269,6.3016,1516500.0],["2024-01-10",6.2456,6.2456,6.1429,6.1896,1111400.0],["2024-01-11",6.2176,6.2643,6.1056,6.2363,1595400.0],["2024-01-12",6.3576,6.4417,6.2176,6.2923,1228900.0],["2024-01-16",6.283,6.2923,6.0776,6.0869,999200.0],["2024-01-17",6.0402,6.0682,5.9189,5.9935,1404900.0],["2024-01-18",6.0309,6.0496,5.9189,6.0309,1232700.0],["2024-01-19",6.0776,6.0869,5.9655,6.0589,1351000.0],["2024-01-22",6.0589,6.2269,5.9842,6.2083,1581000.0],["2024-01-23",6.2549,6.3576,6.1429,6.1989,1797300.0],["2024-01-24",6.283,6.4697,6.2456,6.4417,3288900.0],["2024-01-25",6.6564,6.8618,6.4043,6.8338,3924000.0],["2024-01-26",6.8151,7.1045,6.7497,6.9178,3076300.0],["2024-01-29",6.8618,6.9645,6.7591,6.9271,1875100.0],["2024-01-30",6.7497,7.1605,6.7404,7.1138,2927100.0],["2024-01-31",7.1418,7.1605,6.8151,6.8244,2311200.0],["2024-02-01",6.8898,6.9551,6.7031,6.7777,1831800.0],["2024-02-02",6.7404,6.7964,6.5817,6.5817,1507100.0],["2024-02-05",6.535,6.5817,6.339,6.4603,1602800.0],["2024-02-06",6.5163,6.7031,6.479,6.6657,1637500.0],["2024-02-07",6.6657,6.7311,6.4697,6.5817,1888900.0],["2024-02-08",6.6005,6.6662,6.469,6.5535,1573400.0],["2024-02-09",6.5347,6.5911,6.469,6.516,1188700.0],["2024-02-12",6.5441,6.6756,6.5441,6.6005,1395300.0],["2024-02-13",6.5817,6.5911,6.3657,6.4409,1539500.0],["2024-02-14",6.469,6.5441,6.3657,6.4784,1350800.0],["2024-02-15",6.4972,6.8728,6.4972,6.8728,1576600.0],["2024-02-16",6.8821,6.976,6.7413,6.8728,1531900.0],["2024-02-20",6.8352,6.9385,6.7695,6.8258,1375000.0],["2024-02-21",6.854,7.0042,6.7976,6.8728,1796800.0],["2024-02-22",6.7695,6.854,6.638,6.8164,1811900.0],["2024-02-23",6.7225,6.8164,6.6474,6.807,1533500.0],["2024-02-26",6.8164,6.9291,6.7225,6.8446,1309800.0],["2024-02-27",6.9103,7.0042,6.8634,6.9009,1129100.0],["2024-02-28",6.9103,6.9948,6.8164,6.8728,1317700.0],["2024-02-29",6.9479,7.0511,6.854,6.9385,1385900.0],["2024-03-01",7.023,7.1075,6.9854,7.0511,1473500.0],["2024-03-04",7.0699,7.145,6.8634,6.8728,1275300.0],["2024-03-05",6.8728,7.0136,6.8164,6.9479,1486400.0],["2024-03-06",7.0605,7.1075,6.8634,6.8728,1651900.0],["2024-03-07",6.8915,7.1263,6.8728,7.0699,1347000.0],["2024-03-08",7.145,7.1638,7.0042,7.0887,1225500.0],["2024-03-11",7.0699,7.2014,6.9948,7.1263,1436300.0],["2024-03-12",7.1263,7.1263,7.0324,7.0887,1046400.0],["2024-03-13",7.1638,7.2953,6.9291,6.9948,2151200.0],["2024-03-14",7.0324,7.0605,6.9009,7.0042,1536400.0],["2024-03-15",6.9666,7.1732,6.9479,7.1544,6260900.0],["2024-03-18",7.1732,7.2295,7.0511,7.0887,1426100.0],["2024-03-19",7.0887,7.2389,7.0605,7.2108,1106600.0],["2024-03-20",7.1356,7.2859,7.1075,7.2201,1376800.0],["2024-03-21",7.2483,7.3234,7.2014,7.2953,959500.0],["2024-03-22",7.314,7.4361,7.2483,7.2953,1398700.0],["2024-03-25",7.3234,7.4455,7.3234,7.361,929400.0],["2024-03-26",7.3891,7.3891,7.0981,7.0981,1454500.0],["2024-03-27",7.0981,7.2389,7.0793,7.2201,851000.0],["2024-03-28",7.2483,7.3422,7.2295,7.2671,1049100.0],["2024-04-01",7.3234,7.3985,7.1826,7.3328,1033800.0],["2024-04-02",7.4173,7.4173,7.2389,7.361,1168100.0],["2024-04-03",7.3422,7.53,7.3422,7.483,1294800.0],["2024-04-04",7.4924,7.5488,7.314,7.3422,1374200.0],["2024-04-05",7.3891,7.5582,7.3234,7.4924,1611700.0],["2024-04-08",7.5582,7.6333,7.4079,7.4173,889700.0],["2024-04-09",7.4736,7.5112,7.3985,7.4736,940100.0],["2024-04-10",7.4079,7.5675,7.3328,7.5488,1110800.0],["2024-04-11",7.5675,7.5769,7.4173,7.4736,1112900.0],["2024-04-12",7.5675,7.6896,7.3328,7.3891,1026100.0],["2024-04-15",7.4079,7.5018,7.3234,7.3328,1401200.0],["2024-04-16",7.3046,7.3234,7.1356,7.2295,1219800.0],["2024-04-17",7.2389,7.3516,7.145,7.1826,1115900.0],["2024-04-18",7.2483,7.4079,7.2483,7.3234,1895900.0],["2024-04-19",7.2577,7.5675,7.2389,7.4736,1393300.0],["2024-04-22",7.4173,7.5675,7.2671,7.4643,1916400.0],["2024-04-23",7.4361,7.6427,7.3704,7.5394,1457200.0],["2024-04-24",7.483,7.5394,7.361,7.4361,1744100.0],["2024-04-25",6.9197,7.0042,6.4221,6.9103,4700400.0],["2024-04-26",6.8634,6.9479,6.6099,6.685,2146600.0],["2024-04-29",6.6944,6.7883,6.6193,6.685,1757100.0],["2024-04-30",6.6756,6.6756,6.2812,6.2812,2695400.0],["2024-05-01",6.3094,6.4127,6.1122,6.1498,1777700.0],["2024-05-02",6.2061,6.2906,6.1874,6.2155,1429800.0],["2024-05-03",6.2531,6.3751,6.1216,6.3564,2201400.0],["2024-05-06",6.4596,6.6286,6.4033,6.4409,1882800.0],["2024-05-07",6.4596,6.5254,6.3845,6.3845,1346600.0],["2024-05-08",6.3657,6.4033,6.2906,6.3376,1156200.0],["2024-05-09",6.3754,6.5076,6.3281,6.4981,1007300.0],["2024-05-10",6.5076,6.5359,6.3187,6.347,974900.0],["2024-05-13",6.4037,6.4793,6.3659,6.3848,1040700.0],["2024-05-14",6.4131,6.5076,6.3754,6.4887,1033800.0],["2024-05-15",6.4887,6.5076,6.3187,6.4509,1452400.0],["2024-05-16",6.4226,6.5454,6.4131,6.517,1005300.0],["2024-05-17",6.5359,6.6304,6.4698,6.5926,1178700.0],["2024-05-20",6.6115,6.8287,6.5831,6.8098,1544900.0],["2024-05-21",6.7815,6.8854,6.7626,6.8476,1642500.0],["2024-05-22",6.8193,6.8193,6.4981,6.5265,1660300.0],["2024-05-23",6.5265,6.6115,6.3376,6.3848,1303200.0],["2024-05-24",6.3943,6.4509,6.3281,6.4037,1187900.0],["2024-05-28",6.4226,6.5359,6.3942,6.4793,1197800.0],["2024-05-29",6.432,6.4509,6.2715,6.2904,945400.0],["2024-05-30",6.3092,6.3943,6.2242,6.2337,1160800.0],["2024-05-31",6.2526,6.4509,6.2148,6.4509,1651500.0],["2024-06-03",6.4698,6.4698,6.1298,6.2054,1378900.0],["2024-06-04",6.1298,6.1487,6.0353,6.1203,1393400.0],["2024-06-05",6.1581,6.2148,6.1203,6.1392,1201400.0],["2024-06-06",6.1581,6.1581,6.0637,6.1203,883900.0],["2024-06-07",6.0826,6.1015,5.9976,6.092,1090200.0],["2024-06-10",6.092,6.2054,6.0637,6.1392,945400.0],["2024-06-11",6.0826,6.1581,5.9976,6.1487,813500.0],["2024-06-12",6.2904,6.3281,6.1487,6.1487,1264300.0],["2024-06-13",6.1109,6.1109,5.9409,5.9881,999400.0],["2024-06-14",5.9787,5.9787,5.7142,5.752,1592400.0],["2024-06-17",5.752,5.8181,5.6387,5.7803,1967600.0],["2024-06-18",5.7898,5.8653,5.7425,5.7709,1671600.0],["2024-06-20",5.7709,5.7992,5.6764,5.752,2341500.0],["2024-06-21",5.752,5.8087,5.6575,5.7898,5692000.0],["2024-06-24",5.837,6.007,5.7898,5.9787,1671600.0],["2024-06-25",5.9503,6.0542,5.9314,6.0259,1426100.0],["2024-06-26",6.007,6.007,5.7803,5.837,1699900.0],["2024-06-27",5.8748,5.9126,5.8087,5.8937,1467300.0],["2024-06-28",5.9409,5.9881,5.8937,5.9031,2592000.0],["2024-07-01",5.9503,5.9976,5.752,5.7898,1355300.0],["2024-07-02",5.8276,5.8748,5.7142,5.7425,1058000.0],["2024-07-03",5.752,5.8748,5.7237,5.8653,832400.0],["2024-07-05",5.837,5.837,5.6292,5.6292,1091500.0],["2024-07-08",5.6575,5.7142,5.4875,5.5253,1446200.0],["2024-07-09",5.497,5.5064,5.3742,5.4025,1473100.0],["2024-07-10",5.3553,5.5253,5.3459,5.4403,1367400.0],["2024-07-11",5.4592,5.5914,5.4025,5.582,1540200.0],["2024-07-12",5.6481,5.6575,5.5442,5.6292,1116300.0],["2024-07-15",5.6953,5.922,5.6103,5.837,1445100.0],["2024-07-16",5.7803,6.0259,5.752,6.0164,1835200.0],["2024-07-17",6.0448,6.177,6.007,6.0731,1698200.0],["2024-07-18",6.0165,6.0637,5.8937,5.9598,2317800.0],["2024-07-19",5.837,5.837,5.5442,5.5914,2983200.0],["2024-07-22",5.5914,5.5914,5.4309,5.5536,2327000.0],["2024-07-23",5.5442,5.5725,5.4214,5.4875,2423300.0],["2024-07-24",5.5064,5.5442,5.3836,5.4498,2675400.0],["2024-07-25",5.7803,6.5831,5.7803,6.5454,7361800.0],["2024-07-26",6.5359,6.7815,6.4415,6.5737,3917500.0],["2024-07-29",6.5643,6.7437,6.517,6.7154,2359900.0],["2024-07-30",6.7059,7.0082,6.6682,6.9609,2916700.0],["2024-07-31",7.0176,7.1215,6.9043,7.0554,2793500.0],["2024-08-01",7.0271,7.0554,6.5926,6.6682,1989800.0],["2024-08-02",6.5454,6.5643,6.3281,6.4131,2789400.0],["2024-08-05",6.1298,6.2526,5.9976,6.1676,2179300.0],["2024-08-06",6.1865,6.2526,6.0731,6.1487,2200800.0],["2024-08-07",6.2904,6.3187,6.1203,6.1581,1996200.0],["2024-08-08",6.1959,6.2337,6.0448,6.0448,1894600.0],["2024-08-09",6.0923,6.0923,5.9497,5.9973,1144600.0],["2024-08-12",6.0353,6.0923,5.9783,6.0828,1071000.0],["2024-08-13",6.0543,6.0638,5.9117,6.0163,1153000.0],["2024-08-14",6.0638,6.0638,5.9212,5.9973,1485600.0],["2024-08-15",6.0923,6.1588,5.9402,5.9688,1760300.0],["2024-08-16",5.9307,6.0638,5.8832,5.9973,942500.0],["2024-08-19",6.0068,6.1398,6.0068,6.0353,1176500.0],["2024-08-20",6.0163,6.0353,5.8452,5.8737,939600.0],["2024-08-21",5.9402,5.9783,5.8452,5.8927,1102600.0],["2024-08-22",5.8927,5.9783,5.8737,5.9307,880200.0],["2024-08-23",5.9878,6.2349,5.9688,6.1588,1064300.0],["2024-08-26",6.2159,6.3299,6.1208,6.1303,1141200.0],["2024-08-27",6.1018,6.1018,5.9973,6.0543,942600.0],["2024-08-28",5.9592,6.0448,5.9212,6.0163,1020900.0],["2024-08-29",6.0828,6.1874,5.9783,6.0828,1469800.0],["2024-08-30",6.0163,6.1303,5.9688,6.1018,1443800.0],["2024-09-03",5.9878,6.0068,5.7787,5.8262,1670100.0],["2024-09-04",5.8357,5.9022,5.6741,5.7026,1760900.0],["2024-09-05",5.7692,5.7692,5.5791,5.6171,1752700.0],["2024-09-06",5.6266,5.7597,5.5791,5.6741,1847400.0],["2024-09-09",5.6361,5.7787,5.6361,5.6836,1425500.0],["2024-09-10",5.7026,5.7216,5.5791,5.6931,1862900.0],["2024-09-11",5.7216,5.7501,5.427,5.465,2192600.0],["2024-09-12",5.5316,5.5886,5.389,5.446,1624300.0],["2024-09-13",5.522,5.5886,5.446,5.4935,1342100.0],["2024-09-16",5.6076,5.7597,5.5316,5.7502,1848900.0],["2024-09-17",5.7977,6.1778,5.7882,6.1303,1937200.0],["2024-09-18",6.0923,6.3489,6.0258,6.0543,1955900.0],["2024-09-19",6.2349,6.2824,6.1208,6.2254,1222400.0],["2024-09-20",6.1683,6.4915,6.1113,6.2444,7894300.0],["2024-09-23",6.2254,6.463,6.1398,6.3964,2026100.0],["2024-09-24",6.482,6.5295,6.3109,6.3204,1464700.0],["2024-09-25",6.2824,6.2919,5.9878,6.0163,2148800.0],["2024-09-26",5.8927,5.9307,5.7692,5.8832,2774100.0],["2024-09-27",5.9878,6.0258,5.8737,5.9783,1570100.0],["2024-09-30",5.9783,6.2159,5.9307,6.0448,2002600.0],["2024-10-01",6.0353,6.3774,6.0068,6.2824,1792800.0],["2024-10-02",6.3964,6.4155,6.1588,6.2444,1348400.0],["2024-10-03",6.2539,6.558,6.2349,6.5105,1792100.0],["2024-10-04",6.577,6.7576,6.5295,6.6531,1667400.0],["2024-10-07",6.6626,6.8622,6.615,6.7861,2526100.0],["2024-10-08",6.6531,6.6816,6.4915,6.6246,1438600.0],["2024-10-09",6.5865,6.7101,6.5105,6.596,1278400.0],["2024-10-10",6.615,6.7766,6.5105,6.7101,1715900.0],["2024-10-11",6.482,6.6911,6.4345,6.6816,1849600.0],["2024-10-14",6.558,6.6721,6.5105,6.6531,1092200.0],["2024-10-15",6.4155,6.5675,6.3584,6.4155,1101200.0],["2024-10-16",6.52,6.6055,6.4535,6.596,1492500.0],["2024-10-17",6.3679,6.406,5.9783,6.2539,3730300.0],["2024-10-18",6.1683,6.2444,6.0733,6.0828,1775400.0],["2024-10-21",6.1588,6.1874,5.9783,6.0543,1175100.0],["2024-10-22",6.0733,6.1208,5.9783,5.9783,1297000.0],["2024-10-23",5.9402,6.0163,5.8737,5.9783,1702000.0],["2024-10-24",5.7597,5.9402,5.4935,5.7026,3543000.0],["2024-10-25",5.7977,5.9783,5.6551,5.6741,2001200.0],["2024-10-28",5.484,5.6076,5.408,5.4745,2117000.0],["2024-10-29",5.465,5.5601,5.446,5.503,1318800.0],["2024-10-30",5.5315,5.6551,5.4555,5.4555,1307900.0],["2024-10-31",5.4935,5.522,5.351,5.3985,1159500.0],["2024-11-01",5.465,5.522,5.351,5.3605,1515800.0],["2024-11-04",5.389,5.4935,5.37,5.3985,1292200.0],["2024-11-05",5.4365,5.6171,5.4175,5.5886,1636200.0],["2024-11-06",5.9022,6.1778,5.8072,6.1398,2189200.0],["2024-11-07",6.1018,6.1018,5.8737,5.8832,1617900.0],["2024-11-08",5.8736,5.9215,5.7302,5.7493,1698100.0],["2024-11-11",5.7397,5.9215,5.6728,5.8928,1443000.0],["2024-11-12",5.8832,5.998,5.7302,5.7397,1088400.0],["2024-11-13",5.778,5.7971,5.6058,5.6441,1455100.0],["2024-11-14",5.6823,5.778,5.5771,5.6536,1299300.0],["2024-11-15",5.711,5.7397,5.4527,5.4814,1034200.0],["2024-11-18",5.5675,5.6823,5.5293,5.6058,1186100.0],["2024-11-19",5.491,5.6632,5.491,5.5867,1000400.0],["2024-11-20",5.5771,5.7302,5.5771,5.711,1109700.0],["2024-11-21",5.7684,5.9789,5.7302,5.8832,1122600.0],["2024-11-22",5.8928,6.1606,5.8928,6.1511,1589500.0],["2024-11-25",6.1989,6.2754,6.0458,6.0841,1501100.0],["2024-11-26",6.1224,6.1511,5.9693,6.065,1112800.0],["2024-11-27",6.1128,6.2372,6.0745,6.1415,927100.0],["2024-11-29",6.2085,6.2276,6.0841,6.1606,600200.0],["2024-12-02",6.1415,6.1989,6.0267,6.1511,1866500.0],["2024-12-03",6.2372,6.2754,6.0267,6.1511,943600.0],["2024-12-04",6.1319,6.2085,5.931,6.0745,1281900.0],["2024-12-05",6.1032,6.2276,6.0745,6.1032,742100.0],["2024-12-06",6.0841,6.0841,5.558,5.5867,1715000.0],["2024-12-09",5.6728,5.6919,5.5006,5.5867,1609500.0],["2024-12-10",5.6154,6.0745,5.558,5.8641,1778300.0],["2024-12-11",5.9119,6.1032,5.778,6.0267,1668600.0],["2024-12-12",6.0171,6.1032,5.8354,5.8928,1276800.0],["2024-12-13",5.9023,5.9023,5.778,5.8354,1805200.0],["2024-12-16",5.7684,5.7971,5.6441,5.7206,1459200.0],["2024-12-17",5.6154,5.711,5.5771,5.6728,1403900.0],["2024-12-18",5.7015,5.7589,5.4145,5.4814,1529700.0],["2024-12-19",5.6154,5.6154,5.3666,5.4049,1664100.0],["2024-12-20",5.3092,5.4814,5.2997,5.3858,7968800.0],["2024-12-23",5.4049,5.5388,5.3571,5.4623,1373100.0],["2024-12-24",5.4814,5.5197,5.3666,5.4814,394700.0],["2024-12-26",5.4814,5.5484,5.3571,5.5293,1187000.0],["2024-12-27",5.5484,5.6058,5.4719,5.5293,840800.0],["2024-12-30",5.5197,5.6632,5.4432,5.5962,1194200.0],["2024-12-31",5.5962,5.7589,5.5962,5.6823,880700.0],["2025-01-02",5.8067,5.9693,5.7875,5.8641,901500.0],["2025-01-03",5.8928,5.9119,5.7875,5.9023,1666000.0],["2025-01-06",5.9502,6.0171,5.8449,5.8736,1471000.0],["2025-01-07",5.8928,5.998,5.8354,5.9597,1252600.0],["2025-01-08",5.8641,5.9789,5.8641,5.9023,1168800.0],["2025-01-10",6.0171,6.1511,5.931,6.0745,1713400.0],["2025-01-13",6.1128,6.2276,6.065,6.1319,1109300.0],["2025-01-14",6.065,6.3328,6.065,6.3041,1398800.0],["2025-01-15",6.3424,6.6198,6.3041,6.5815,1361900.0],["2025-01-16",6.505,6.6868,6.4285,6.6581,1563100.0],["2025-01-17",6.7059,6.859,6.6963,6.7059,2031800.0],["2025-01-21",6.7537,6.7824,6.5624,6.6676,1382000.0],["2025-01-22",6.6198,6.6198,6.352,6.4094,1854200.0],["2025-01-23",6.4667,6.6676,6.2946,6.5624,2189300.0],["2025-01-24",6.572,6.6389,6.3902,6.4763,1298600.0],["2025-01-27",6.4476,6.4763,6.218,6.285,1390900.0],["2025-01-28",6.3137,6.4572,6.1224,6.1606,1785800.0],["2025-01-29",6.1224,6.2563,6.0171,6.1415,2129800.0],["2025-01-30",6.4285,6.7346,5.711,5.9023,3342800.0],["2025-01-31",6.0267,6.0554,5.8258,5.8641,2216900.0],["2025-02-03",5.7876,6.0937,5.7589,5.9884,2387200.0],["2025-02-04",5.9597,6.1702,5.9406,6.1128,1136100.0],["2025-02-05",6.1511,6.1702,5.9406,5.9502,1455800.0],["2025-02-06",5.9597,6.0171,5.6919,5.7015,1342100.0],["2025-02-07",5.711,5.7684,5.5388,5.558,1251200.0],["2025-02-10",5.6254,5.8084,5.6061,5.7506,839700.0],["2025-02-11",5.7795,5.9818,5.7313,5.8855,905600.0],["2025-02-12",5.7795,5.8758,5.741,5.8084,1492300.0],["2025-02-13",5.8084,5.8758,5.7121,5.8469,750000.0],["2025-02-14",5.8951,5.9625,5.8469,5.8951,532600.0],["2025-02-18",5.9144,6.1455,5.9047,6.0492,1102500.0],["2025-02-19",6.0203,6.0685,5.8469,5.8566,873100.0],["2025-02-20",5.8373,5.9047,5.7891,5.8758,939900.0],["2025-02-21",5.9047,5.9529,5.6736,5.6928,1726800.0],["2025-02-24",5.7217,5.8277,5.6928,5.6928,1493300.0],["2025-02-25",5.6639,5.7121,5.3942,5.4616,1716100.0],["2025-02-26",5.4616,5.4809,5.3075,5.3268,1810500.0],["2025-02-27",5.346,5.452,5.2786,5.3749,1383200.0],["2025-02-28",5.3268,5.3942,5.2112,5.3749,1877600.0],["2025-03-03",5.3846,5.4135,5.0378,5.086,1840600.0],["2025-03-04",5.0089,5.2016,4.8741,5.0956,2310700.0],["2025-03-05",4.9896,5.0089,4.8548,4.9896,1914900.0],["2025-03-06",4.9415,5.0571,4.8644,5.0474,1652300.0],["2025-03-07",5.0571,5.3171,5.0474,5.2112,1933200.0],["2025-03-10",5.1823,5.3268,5.0956,5.2016,1896600.0],["2025-03-11",5.2305,5.3846,5.0667,5.0956,1682200.0],["2025-03-12",5.1052,5.2112,4.9704,5.1052,1394500.0],["2025-03-13",5.1052,5.269,4.98,5.0378,1392100.0],["2025-03-14",5.0763,5.2016,5.0571,5.1438,1207300.0],["2025-03-17",5.1438,5.269,5.0474,5.163,1649600.0],["2025-03-18",5.2016,5.2497,5.0763,5.1727,1305000.0],["2025-03-19",5.1534,5.3653,5.1534,5.3268,2365500.0],["2025-03-20",5.2786,5.4038,5.2208,5.2786,1353700.0],["2025-03-21",5.2497,5.3653,5.1438,5.2786,8759800.0],["2025-03-24",5.3268,5.4038,5.269,5.346,1591600.0],["2025-03-25",5.3557,5.5194,5.3557,5.3846,1572900.0],["2025-03-26",5.4713,5.5387,5.3557,5.3557,968400.0],["2025-03-27",5.3653,5.4424,5.3171,5.4135,1071000.0],["2025-03-28",5.4038,5.4327,5.1823,5.2594,1083400.0],["2025-03-31",5.2305,5.3075,5.1919,5.2979,1322000.0],["2025-04-01",5.269,5.4038,5.2112,5.3749,1248700.0],["2025-04-02",5.346,5.5387,5.3075,5.5098,1213800.0],["2025-04-03",5.1245,5.1727,4.7103,4.7392,2084000.0],["2025-04-04",4.4791,4.508,4.0938,4.1612,2581200.0],["2025-04-07",4.036,4.5273,3.9493,4.2768,3053300.0],["2025-04-08",4.5273,4.5658,4.0553,4.142,2189400.0],["2025-04-09",4.0553,4.7874,4.0264,4.7199,3132000.0],["2025-04-10",4.5465,4.5754,4.2865,4.4888,2496900.0],["2025-04-11",4.5273,4.6621,4.4021,4.6621,2026600.0],["2025-04-14",4.7488,4.7777,4.5369,4.5851,1680500.0],["2025-04-15",4.6043,4.7199,4.6043,4.614,1764200.0],["2025-04-16",4.6718,4.7874,4.6332,4.6814,1875200.0],["2025-04-17",4.7488,4.9222,4.7199,4.8452,1677100.0],["2025-04-21",4.7777,4.7874,4.6621,4.7585,1516800.0],["2025-04-22",4.8066,4.8741,4.7007,4.8163,1916900.0],["2025-04-23",4.9126,5.0282,4.7392,4.7488,2813700.0],["2025-04-24",5.2208,5.2208,4.7296,4.7874,2387200.0],["2025-04-25",4.6718,4.8837,4.614,4.8741,1371100.0],["2025-04-28",4.8452,4.9029,4.7488,4.8066,1102300.0],["2025-04-29",4.7777,4.8548,4.7103,4.797,1040400.0],["2025-04-30",4.7199,4.7199,4.4984,4.5562,1531400.0],["2025-05-01",4.5465,4.7777,4.5465,4.6814,1438100.0],["2025-05-02",4.7392,4.8452,4.691,4.8355,933600.0],["2025-05-05",4.7392,4.7777,4.6621,4.6621,915000.0],["2025-05-06",4.7103,4.7488,4.5754,4.5851,900800.0],["2025-05-07",4.6236,4.6236,4.4599,4.4888,1148100.0],["2025-05-08",4.5273,4.6718,4.5176,4.5851,930000.0],["2025-05-09",4.6822,4.7211,4.6239,4.6336,834100.0],["2025-05-12",4.8571,4.9931,4.7891,4.8182,1597600.0],["2025-05-13",4.8571,4.9056,4.7696,4.8279,1133000.0],["2025-05-14",4.7599,4.8571,4.7308,4.8085,1061300.0],["2025-05-15",4.7502,4.7599,4.6045,4.7016,821300.0],["2025-05-16",4.7114,4.7308,4.6045,4.6725,792300.0],["2025-05-19",4.6239,4.6434,4.5268,4.6142,802700.0],["2025-05-20",4.5851,4.6045,4.5268,4.5268,1304900.0],["2025-05-21",4.5171,4.5171,4.3908,4.4102,996800.0],["2025-05-22",4.3519,4.4394,4.2645,4.4005,1049700.0],["2025-05-23",4.3131,4.4005,4.3131,4.3908,918800.0],["2025-05-27",4.4491,4.4588,4.3422,4.4297,1068800.0],["2025-05-28",4.4782,4.4879,4.3617,4.3617,1157900.0],["2025-05-29",4.4005,4.4491,4.3617,4.4199,1124200.0],["2025-05-30",4.4005,4.4005,4.3034,4.3131,1171400.0],["2025-06-02",4.4199,4.4685,4.3034,4.3714,1060000.0],["2025-06-03",4.3811,4.6434,4.2742,4.5948,1062500.0],["2025-06-04",4.5948,4.6336,4.4199,4.4588,1421200.0],["2025-06-05",4.5074,4.5074,4.4199,4.4394,1072800.0],["2025-06-06",4.5656,4.6045,4.5074,4.5074,1318800.0],["2025-06-09",4.5365,4.7016,4.4879,4.6239,1284200.0],["2025-06-10",4.6822,4.9154,4.6628,4.8085,1536800.0],["2025-06-11",4.8571,4.8668,4.7114,4.8085,3077600.0],["2025-06-12",4.7405,4.7696,4.6628,4.7308,1149900.0],["2025-06-13",4.9056,4.9542,4.7794,4.9251,1900800.0],["2025-06-16",4.8959,4.9639,4.7891,4.9154,1566500.0],["2025-06-17",4.9639,5.1485,4.9154,5.0514,1861100.0],["2025-06-18",5.0514,5.1485,5.0222,5.0514,1857700.0],["2025-06-20",5.0805,5.1194,4.9834,4.9931,2901400.0],["2025-06-23",5.0222,5.0222,4.6142,4.6531,1997200.0],["2025-06-24",4.5948,4.7502,4.5559,4.6142,1717000.0],["2025-06-25",4.5948,4.6239,4.4394,4.5268,1871500.0],["2025-06-26",4.5559,4.5948,4.5074,4.5851,1278100.0],["2025-06-27",4.6336,4.7016,4.5754,4.6142,2370800.0],["2025-06-30",4.6045,4.6434,4.5656,4.5948,1381100.0],["2025-07-01",4.5851,4.9056,4.5268,4.8085,2345700.0],["2025-07-02",4.8668,5.0125,4.7599,5.0028,1637800.0],["2025-07-03",4.9639,5.0708,4.9251,5.0319,1789400.0],["2025-07-07",4.9736,5.0999,4.8862,4.9834,2212900.0],["2025-07-08",4.9834,5.3136,4.9639,5.2359,2504500.0],["2025-07-09",5.2165,5.2554,5.0611,5.0708,1709500.0],["2025-07-10",5.0125,5.1096,4.9056,5.0514,1719400.0],["2025-07-11",5.0222,5.1096,4.9639,5.0028,1089000.0],["2025-07-14",4.9348,4.9445,4.7988,4.8376,1789900.0],["2025-07-15",4.7308,4.7891,4.5851,4.5851,4185000.0],["2025-07-16",4.5462,4.6045,4.4782,4.5171,2416100.0],["2025-07-17",4.4782,4.6434,4.4588,4.6045,1704100.0],["2025-07-18",4.6725,4.7114,4.5462,4.6336,2028400.0],["2025-07-21",4.6725,4.7114,4.5268,4.5365,980300.0],["2025-07-22",4.5171,4.6822,4.5074,4.6336,1299600.0],["2025-07-23",4.7016,4.9154,4.6725,4.8571,2085500.0],["2025-07-24",4.4782,4.6822,4.2645,4.6725,4109400.0],["2025-07-25",4.6628,4.7308,4.6531,4.6628,1721700.0],["2025-07-28",4.7308,4.8571,4.7114,4.8085,2272800.0],["2025-07-29",4.7988,4.8376,4.7016,4.7794,1673400.0],["2025-07-30",4.7211,4.7405,4.5851,4.6336,2285200.0],["2025-07-31",4.5851,4.6725,4.4782,4.5171,1816600.0],["2025-08-01",4.4685,4.4685,4.2839,4.3422,2241900.0],["2025-08-04",4.3131,4.3811,4.2839,4.3131,2017200.0],["2025-08-05",4.3714,4.4782,4.3228,4.4491,1501300.0],["2025-08-06",4.4879,4.5754,4.3811,4.3908,3360200.0],["2025-08-07",4.4588,4.5268,4.3519,4.3519,1969800.0],["2025-08-08",4.4102,4.4782,4.3519,4.4491,1644800.0],["2025-08-11",4.5079,4.5177,4.3609,4.3903,1487100.0],["2025-08-12",4.4295,4.5765,4.4001,4.4883,2710600.0],["2025-08-13",4.4687,4.5275,4.4197,4.5177,2747500.0],["2025-08-14",4.4393,4.4491,4.2629,4.3413,1581600.0],["2025-08-15",4.3315,4.3707,4.2825,4.2923,2049500.0],["2025-08-18",4.2629,4.4099,4.2335,4.3413,1383400.0],["2025-08-19",4.3511,4.4001,4.2629,4.2923,1268800.0],["2025-08-20",4.3119,4.3511,4.2629,4.2923,1440900.0],["2025-08-21",4.2629,4.4001,4.2531,4.3707,1046000.0],["2025-08-22",4.3707,4.6941,4.3707,4.6647,1563300.0],["2025-08-25",4.6451,4.6941,4.5961,4.6451,940400.0],["2025-08-26",4.6059,4.6843,4.5471,4.5667,1754200.0],["2025-08-27",4.5569,4.6941,4.5373,4.5863,1074000.0],["2025-08-28",4.6157,4.6647,4.5471,4.6353,916800.0],["2025-08-29",4.6451,4.7137,4.6255,4.6745,797800.0],["2025-09-02",4.6549,4.7235,4.5961,4.6843,733800.0],["2025-09-03",4.6451,4.7137,4.4883,4.5275,1076600.0],["2025-09-04",4.5667,4.7039,4.4785,4.7039,1202200.0],["2025-09-05",4.6059,4.7333,4.5961,4.6353,2204500.0],["2025-09-08",4.6451,4.6647,4.5177,4.6157,1455300.0],["2025-09-09",4.6353,4.7137,4.4981,4.4981,1415300.0],["2025-09-10",4.4981,4.6059,4.4491,4.5471,1712200.0],["2025-09-11",4.5079,4.6059,4.4785,4.5569,2277200.0],["2025-09-12",4.5765,4.6157,4.3707,4.3805,1138300.0],["2025-09-15",4.4295,4.4883,4.3805,4.3903,1092000.0],["2025-09-16",4.3707,4.5177,4.3707,4.5079,1071100.0],["2025-09-17",4.4687,4.6157,4.4197,4.4687,1051600.0],["2025-09-18",4.5079,4.5373,4.4001,4.5177,1426200.0],["2025-09-19",4.5079,4.5079,4.4099,4.4197,3271100.0],["2025-09-22",4.3707,4.4883,4.3217,4.4393,1477400.0],["2025-09-23",4.4883,4.7725,4.4687,4.5961,1412800.0],["2025-09-24",4.6157,4.7333,4.6157,4.6549,1250200.0],["2025-09-25",4.6255,4.6941,4.5961,4.6941,1110300.0],["2025-09-26",4.7039,4.8607,4.7039,4.7725,743100.0],["2025-09-29",4.7137,4.7529,4.6157,4.7431,1444600.0],["2025-09-30",4.7039,4.7137,4.5471,4.6647,1201300.0],["2025-10-01",4.6059,4.7431,4.6059,4.6843,1281500.0],["2025-10-02",4.6549,4.7137,4.5471,4.5667,1192000.0],["2025-10-03",4.6255,4.7529,4.6255,4.6941,1362000.0],["2025-10-06",4.7137,4.7823,4.6647,4.6941,775000.0],["2025-10-07",4.6647,4.7137,4.5961,4.6549,1060000.0],["2025-10-08",4.6745,4.7039,4.6059,4.6647,620800.0],["2025-10-09",4.6255,4.7039,4.4491,4.4491,965200.0],["2025-10-10",4.4295,4.4295,4.1355,4.1453,1488900.0],["2025-10-13",4.2139,4.2629,4.0963,4.2335,1186200.0],["2025-10-14",4.1159,4.2825,4.0963,4.2335,1156900.0],["2025-10-15",4.2825,4.3609,4.2335,4.2433,1978800.0],["2025-10-16",4.2727,4.3119,4.1355,4.2433,1269800.0],["2025-10-17",4.2237,4.3119,4.1551,4.2531,1470300.0],["2025-10-20",4.2727,4.4001,4.2727,4.3903,1032400.0],["2025-10-21",4.3707,4.4883,4.3609,4.4295,1268900.0],["2025-10-22",4.4785,4.5569,4.3805,4.4589,1098800.0],["2025-10-23",4.5079,4.6941,4.5079,4.6745,2189900.0],["2025-10-24",4.6647,4.7725,4.6647,4.6745,1251000.0],["2025-10-27",4.6647,4.8019,4.6647,4.6843,1383400.0],["2025-10-28",4.6647,4.7235,4.6451,4.7137,1213100.0],["2025-10-29",4.7235,4.9489,4.7137,4.8999,1959900.0],["2025-10-30",5.2233,5.4879,5.0469,5.4781,3122500.0],["2025-10-31",5.4781,5.4781,5.0665,5.0959,2072300.0],["2025-11-03",5.1351,5.3899,5.0665,5.2527,1434800.0],["2025-11-04",5.2331,5.4683,5.1547,5.3115,2722800.0],["2025-11-05",5.2821,5.3801,5.2527,5.3017,1654200.0],["2025-11-06",5.2919,5.3997,5.2527,5.3213,1361800.0],["2025-11-07",5.3605,5.3899,5.2331,5.3801,1435200.0],["2025-11-10",5.4097,5.4886,5.2813,5.4097,1942700.0],["2025-11-11",5.4886,5.6565,5.4788,5.6071,1429900.0],["2025-11-12",5.5479,5.5972,5.3899,5.4294,2061700.0],["2025-11-13",5.4195,5.4985,5.2221,5.311,2079200.0],["2025-11-14",5.3208,5.3504,5.2122,5.3307,1445100.0],["2025-11-17",5.3504,5.4393,5.153,5.1727,1525900.0],["2025-11-18",5.1333,5.2912,5.1036,5.2419,1393500.0],["2025-11-19",5.1135,5.2122,5.074,5.1333,1652100.0],["2025-11-20",5.1727,5.2715,4.9654,4.9951,2801700.0],["2025-11-21",5.0247,5.2122,4.9358,5.1925,2051900.0],["2025-11-24",5.1431,5.1925,5.0839,5.153,1571900.0],["2025-11-25",5.1333,5.232,5.0839,5.1925,2324300.0],["2025-11-26",5.1629,5.2616,5.153,5.2221,2032100.0],["2025-11-28",5.2122,5.2912,5.1826,5.2517,624400.0],["2025-12-01",5.2715,5.4195,5.2517,5.311,1359500.0],["2025-12-02",5.2715,5.3702,5.1826,5.3307,1193300.0],["2025-12-03",5.3899,5.6762,5.3702,5.6762,1332300.0],["2025-12-04",5.6367,5.7453,5.5972,5.7157,1152600.0],["2025-12-05",5.7552,5.8341,5.7256,5.765,1394000.0],["2025-12-08",5.7157,5.8144,5.6565,5.7354,2070300.0],["2025-12-09",5.7157,5.7947,5.6663,5.7848,1216200.0],["2025-12-10",5.7947,5.8638,5.7058,5.7947,1845800.0],["2025-12-11",5.7256,5.8835,5.7256,5.7453,1889800.0],["2025-12-12",5.8144,5.844,5.5775,5.6071,1645000.0],["2025-12-15",5.617,5.6861,5.5281,5.6663,1638800.0],["2025-12-16",5.5775,5.5775,5.3011,5.4195,2541500.0],["2025-12-17",5.459,5.6071,5.459,5.5874,2341700.0],["2025-12-18",5.5577,5.6071,5.459,5.5183,2325100.0],["2025-12-19",5.5479,5.6466,5.459,5.4788,4067700.0],["2025-12-22",5.5479,5.6861,5.4689,5.4886,1396600.0],["2025-12-23",5.4788,5.538,5.2912,5.3801,2371600.0],["2025-12-24",5.4097,5.4195,5.3208,5.3899,832600.0],["2025-12-26",5.3603,5.3899,5.3208,5.3603,873600.0],["2025-12-29",5.3801,5.4195,5.3406,5.3504,983300.0],["2025-12-30",5.3801,5.4689,5.3801,5.3998,1335000.0],["2025-12-31",5.4195,5.4393,5.3406,5.3702,1260100.0],["2026-01-02",5.3801,5.538,5.2517,5.459,2109500.0],["2026-01-05",5.7848,5.844,5.4195,5.7058,3313600.0],["2026-01-06",5.7058,5.7453,5.5676,5.5874,2069400.0],["2026-01-07",5.6466,5.6565,5.4985,5.5676,1535200.0],["2026-01-08",5.6071,5.9427,5.5874,5.8539,2051000.0],["2026-01-09",5.8539,5.9131,5.7749,5.8341,1363000.0],["2026-01-12",5.844,5.9921,5.7749,5.9033,3449400.0],["2026-01-13",6.0118,6.0711,5.9131,5.9427,2226000.0],["2026-01-14",6.0118,6.2488,6.0118,6.1204,2179000.0],["2026-01-15",6.0415,6.1106,5.9526,6.1106,1835200.0],["2026-01-16",6.1007,6.1204,6.0217,6.0513,1477600.0],["2026-01-20",6.0711,6.1204,5.9724,6.002,1540400.0],["2026-01-21",6.1204,6.308,6.1204,6.2882,1861900.0],["2026-01-22",6.2685,6.4659,6.2488,6.4363,1957800.0],["2026-01-23",6.5252,6.6831,6.3376,6.3475,1880700.0],["2026-01-26",6.4363,6.5252,6.2685,6.2784,1696000.0],["2026-01-27",6.2784,6.4561,6.2586,6.4363,1562100.0],["2026-01-28",6.4857,6.5548,6.1698,6.2685,2169400.0],["2026-01-29",6.4758,6.7621,6.4758,6.614,4464100.0],["2026-01-30",6.4659,6.6041,6.4363,6.5647,3797500.0],["2026-02-02",6.3771,6.7325,6.3475,6.535,3734000.0],["2026-02-03",5.4097,5.7157,5.0049,5.3998,8253700.0],["2026-02-04",5.3998,5.8045,5.3998,5.5874,3816100.0],["2026-02-05",5.5676,5.6565,5.2517,5.3504,4490200.0],["2026-02-06",5.3603,5.7848,5.3603,5.6959,2975600.0],["2026-02-09",5.6466,5.6959,5.5281,5.6466,2416400.0],["2026-02-10",5.6466,5.6466,5.4676,5.5074,1633600.0],["2026-02-11",5.6466,5.7758,5.6168,5.7062,2080900.0],["2026-02-12",5.6764,5.6864,5.4577,5.5969,2135200.0],["2026-02-13",5.5969,5.8554,5.5969,5.7858,2844900.0],["2026-02-17",5.8255,5.8255,5.6168,5.7261,2354800.0],["2026-02-18",5.7162,5.9548,5.7162,5.9249,2707000.0],["2026-02-19",5.8752,6.1138,5.8752,6.0741,2574700.0],["2026-02-20",6.0045,6.1436,5.9647,6.0641,2640900.0],["2026-02-23",6.0641,6.1735,5.8056,5.9051,2491200.0],["2026-02-24",5.9548,6.0244,5.8454,5.9746,1738700.0],["2026-02-25",6.0343,6.0343,5.7559,5.8255,2099700.0],["2026-02-26",5.7559,5.8653,5.6864,5.7559,2271300.0],["2026-02-27",5.7957,5.8653,5.6963,5.7758,2355500.0],["2026-03-02",5.8951,6.0542,5.7062,5.9647,2180100.0],["2026-03-03",5.8951,6.0939,5.8156,5.9349,2720300.0],["2026-03-04",5.8554,6.1138,5.7858,6.1138,2873300.0],["2026-03-05",6.1436,6.1436,5.9349,6.0939,2354500.0],["2026-03-06",6.084,6.1834,6.0144,6.084,2242300.0],["2026-03-09",6.1436,6.3425,6.0343,6.2232,2844500.0],["2026-03-10",6.1337,6.3027,6.0144,6.1436,2081000.0],["2026-03-11",6.1039,6.422,6.084,6.3624,2196300.0],["2026-03-12",6.3226,6.6208,6.2629,6.5314,3470300.0],["2026-03-13",6.4717,6.5214,6.3822,6.4816,2083100.0],["2026-03-16",6.4319,6.6009,6.3325,6.4916,1785800.0],["2026-03-17",6.591,6.8296,6.5512,6.8196,1921700.0],["2026-03-18",6.8992,7.1477,6.8196,6.9588,3543800.0],["2026-03-19",6.9986,7.1278,6.7799,6.8097,3827700.0],["2026-03-20",6.8594,6.8793,6.6606,6.7898,3802500.0],["2026-03-23",6.422,6.9489,6.422,6.8495,2175800.0],["2026-03-24",6.9091,7.1576,6.8594,7.0881,2379800.0],["2026-03-25",6.9688,7.0384,6.8992,7.0185,1797600.0],["2026-03-26",7.0582,7.2769,7.0185,7.2074,1978600.0],["2026-03-27",7.1974,7.3266,7.1974,7.2769,1589800.0],["2026-03-30",7.3565,7.3664,7.0781,7.1079,2276100.0],["2026-03-31",7.1179,7.2372,6.8992,7.0384,2800600.0],["2026-04-01",6.8892,6.9787,6.6009,6.6705,3070100.0],["2026-04-02",6.8395,6.9489,6.7501,6.8594,1484900.0],["2026-04-06",6.8296,6.929,6.7401,6.7799,1309200.0],["2026-04-07",6.8694,6.9588,6.8097,6.929,2087900.0],["2026-04-08",6.5115,6.7103,6.3723,6.6407,2453100.0],["2026-04-09",6.6805,6.8097,6.5811,6.6109,1747400.0],["2026-04-10",6.5413,6.6208,6.5115,6.5811,1235900.0],["2026-04-13",6.6606,6.8395,6.6606,6.7202,1255900.0],["2026-04-14",6.6407,6.7401,6.5214,6.6208,2793600.0],["2026-04-15",6.6009,6.9588,6.5811,6.9489,2685000.0],["2026-04-16",6.9389,7.2471,6.9389,7.1576,3768400.0],["2026-04-17",6.8097,6.8992,6.4816,6.4916,3317600.0],["2026-04-20",6.5115,6.8694,6.3922,6.8594,3098600.0],["2026-04-21",6.9986,7.2968,6.929,7.2869,3217300.0],["2026-04-22",7.3068,7.4857,7.2869,7.4062,2098900.0],["2026-04-23",7.2968,7.9032,7.2869,7.6547,4002000.0],["2026-04-24",7.6646,7.9828,7.5255,7.9529,2771500.0],["2026-04-27",7.8834,8.112,7.6845,7.7839,2090200.0],["2026-04-28",7.8933,7.9728,7.7939,7.8834,1510500.0],["2026-04-29",7.9529,8.0126,7.8436,7.8635,1481700.0],["2026-04-30",7.6547,7.9331,7.6249,7.8336,1529600.0],["2026-05-01",7.7541,7.774,7.5454,7.5752,1739600.0],["2026-05-04",7.6249,7.774,7.4956,7.7144,1571900.0],["2026-05-05",7.6149,7.8336,7.6149,7.7541,1310300.0],["2026-05-06",7.3465,7.5255,7.1974,7.3366,2199200.0],["2026-05-07",7.1378,7.2074,6.8196,7.0881,2240500.0],["2026-05-08",7.0185,7.1278,6.7501,6.76,5082200.0],["2026-05-11",6.8,7.14,6.8,7.02,1965700.0],["2026-05-12",7.13,7.15,6.96,7.06,1943900.0],["2026-05-13",7.08,7.11,6.85,6.94,1684700.0],["2026-05-14",7.0,7.13,6.89,7.08,1192200.0],["2026-05-15",7.13,7.18,6.9,6.92,1534900.0],["2026-05-18",6.83,7.14,6.82,7.06,1596100.0],["2026-05-19",7.24,7.29,7.11,7.16,1272500.0],["2026-05-20",7.15,7.32,7.0,7.07,1590900.0],["2026-05-21",7.13,7.18,6.91,7.14,1916800.0],["2026-05-22",7.21,7.21,6.93,7.06,1048800.0],["2026-05-26",6.99,7.28,6.99,7.12,1416700.0],["2026-05-27",6.94,6.94,6.71,6.73,1106700.0],["2026-05-28",6.82,6.82,6.65,6.7,1082400.0],["2026-05-29",6.63,6.75,6.54,6.62,1358700.0],["2026-06-01",6.72,6.81,6.63,6.8,1329400.0],["2026-06-02",6.81,7.08,6.81,6.98,1630400.0],["2026-06-03",7.0,7.15,6.93,7.12,1399900.0],["2026-06-04",7.19,7.41,7.0,7.26,1426100.0],["2026-06-05",7.25,7.29,6.75,6.81,1367800.0],["2026-06-08",6.91,7.22,6.91,7.12,1406600.0],["2026-06-09",7.19,7.19,6.84,6.96,1821200.0],["2026-06-10",7.02,7.23,6.97,7.15,1123700.0],["2026-06-11",7.3,7.34,7.0,7.07,1269900.0],["2026-06-12",6.97,7.3,6.95,7.19,1282800.0],["2026-06-15",6.9,7.05,6.83,6.89,1377700.0],["2026-06-16",6.82,6.89,6.65,6.7,1904400.0],["2026-06-17",6.74,6.78,6.62,6.65,1452300.0],["2026-06-18",6.56,6.61,6.4,6.58,3303600.0],["2026-06-22",6.63,6.63,6.33,6.47,2728700.0],["2026-06-23",6.38,6.56,6.34,6.46,2635000.0],["2026-06-24",6.1,6.13,5.6,5.72,3062400.0],["2026-06-25",5.67,6.0,5.66,5.94,1807900.0],["2026-06-26",5.84,5.92,5.74,5.89,5286500.0],["2026-06-29",5.79,5.96,5.79,5.81,1363900.0],["2026-06-30",5.85,5.91,5.76,5.83,1305500.0],["2026-07-01",5.8,5.87,5.69,5.72,1615800.0],["2026-07-02",5.77,5.8,5.56,5.6,1247700.0],["2026-07-06",5.52,5.72,5.47,5.5,1568757.980797],["2026-07-07",5.51,5.625,5.5,5.58,1123341.624078],["2026-07-08",5.55,5.75,5.55,5.63,1943433.862126],["2026-07-09",5.54,5.6456,5.48,5.57,1164034.579807],["2026-07-10",5.64,5.66,5.5501,5.65,1094371.29457],["2026-07-13",5.669,5.825,5.669,5.78,1236433.628206],["2026-07-14",5.91,5.92,5.725,5.85,1079040.204194],["2026-07-15",5.88,5.9,5.72,5.89,1240242.14356],["2026-07-16",5.91,5.945,5.8,5.84,1370180.052128],["2026-07-17",5.87,5.915,5.82,5.91,1081941.446235],["2026-07-20",5.97,5.97,5.825,5.85,1005004.810202],["2026-07-21",5.9,5.985,5.78,5.92,1415955.031621],["2026-07-22",6,6.08,5.925,5.98,1179480.397494],["2026-07-23",6.15,6.15,5.8106,5.86,1744634.568491],["2026-07-24",5.87,5.89,5.61,5.61,1307366.216776],["2026-07-27",5.56,5.68,5.44,5.47,1606104.276576],["2026-07-28",5.5,5.5,5.15,5.16,1524743.371989],["2026-07-29",5.34,5.37,5.05,5.12,1636426.634042],["2026-07-30",5.37,5.435,5.21,5.42,2064152.293781],["2026-07-31",5.46,5.645,5.365,5.61,1835551.642044],["2026-08-03",5.555,5.865,5.51,5.76,1624026.515774],["2026-08-04",5.65,5.955,5.65,5.93,1409093.599374],["2026-08-05",5.93,5.93,5.75,5.79,1620837.482],["2026-08-06",5.88,5.945,5.785,5.89,1101655.125287],["2026-08-07",5.84,5.96,5.795,5.87,835839.428222],["2026-08-10",5.87,6.12,5.87,6.075,163788.995889],["2026-08-11",6.16,6.345,6.125,6.33,1291750.907459],["2026-08-12",6.3,6.34,6.21,6.3,1345099.438431],["2026-08-13",6.22,6.335,6.17,6.28,1502308.318116],["2026-08-14",6.31,6.49,6.3,6.36,1371380.755421],["2026-08-17",6.41,6.58,6.33,6.57,1044634.702654],["2026-08-18",6.57,6.585,6.29,6.32,1322032.133831],["2026-08-19",6.41,6.465,6.32,6.33,1508930.264072],["2026-08-20",6.42,6.46,6.235,6.36,1418591.942475],["2026-08-21",6.38,6.45,6.3219,6.37,1350176.939799],["2026-08-24",6.32,6.32,6.1109,6.2,1156064.687225],["2026-08-25",6.14,6.225,6.12,6.14,1499601.65759],["2026-08-26",6.07,6.175,5.97,6.14,1208318.825589],["2026-08-27",6.12,6.4799,6.12,6.4,1201920.682988],["2026-08-28",6.4,6.45,6.325,6.4,1359355.100224],["2026-08-31",6.5,6.65,6.445,6.53,1464095.780463],["2026-09-01",6.6,6.66,6.5,6.55,1761308.725661],["2026-09-02",6.46,6.645,6.4201,6.57,1567680.747879],["2026-09-03",6.57,6.62,6.45,6.47,1643027.391341],["2026-09-04",6.42,6.52,6.37,6.5,1222886.360617],["2026-09-08",6.66,6.67,6.52,6.52,1535336.585587],["2026-09-09",6.6,6.73,6.465,6.58,1491570.42476],["2026-09-10",6.66,6.66,6.39,6.46,1569897.372297],["2026-09-11",6.46,6.545,6.4,6.45,1655494.006577],["2026-09-14",6.42,6.42,6.05,6.1,1710400.096211]]}