{"t":"ROL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.099,0.1047,0.099,0.099,2478623.0],["1980-03-18",0.099,0.1013,0.0917,0.0996,5261440.0],["1980-03-19",0.0996,0.1007,0.0979,0.0979,2084296.0],["1980-03-20",0.0979,0.1007,0.0979,0.0985,1622371.0],["1980-03-21",0.0985,0.0996,0.0979,0.0985,4134793.0],["1980-03-24",0.0985,0.1007,0.0905,0.0905,3019413.0],["1980-03-25",0.0905,0.0922,0.0837,0.0883,4743183.0],["1980-03-26",0.0888,0.0934,0.0888,0.0888,5520569.0],["1980-03-27",0.0871,0.0871,0.0713,0.0815,9362434.0],["1980-03-28",0.0837,0.0905,0.0837,0.0905,7311937.0],["1980-03-31",0.0905,0.0962,0.0905,0.0934,3717934.0],["1980-04-01",0.0934,0.0956,0.0934,0.0939,968916.0],["1980-04-02",0.0939,0.0968,0.0934,0.0951,2253293.0],["1980-04-03",0.0951,0.0962,0.0928,0.0928,2467356.0],["1980-04-07",0.0905,0.0905,0.0843,0.0843,1791368.0],["1980-04-08",0.0843,0.0871,0.0837,0.0871,5013578.0],["1980-04-09",0.0871,0.09,0.0866,0.09,3920731.0],["1980-04-10",0.0894,0.0894,0.0854,0.0894,6421886.0],["1980-04-11",0.0905,0.0956,0.0905,0.0945,4123527.0],["1980-04-14",0.0939,0.0939,0.0922,0.0922,2106829.0],["1980-04-15",0.0922,0.0939,0.0917,0.0928,1025249.0],["1980-04-16",0.0928,0.0945,0.0883,0.09,4619252.0],["1980-04-17",0.09,0.0962,0.0894,0.0928,1498440.0],["1980-04-18",0.0934,0.1007,0.0934,0.0996,6309222.0],["1980-04-21",0.103,0.1149,0.103,0.1109,22352671.0],["1980-04-22",0.1109,0.1132,0.1069,0.1075,8652647.0],["1980-04-23",0.1075,0.1098,0.1047,0.1064,6973943.0],["1980-04-24",0.1064,0.1109,0.1041,0.1109,3661602.0],["1980-04-25",0.1064,0.1064,0.103,0.1064,9891958.0],["1980-04-28",0.1064,0.1069,0.1041,0.1052,4889647.0],["1980-04-29",0.1041,0.1041,0.1013,0.103,3594003.0],["1980-04-30",0.103,0.1041,0.1013,0.1019,2782817.0],["1980-05-01",0.1024,0.1177,0.1024,0.1154,12156518.0],["1980-05-02",0.1154,0.1188,0.1098,0.1137,14353479.0],["1980-05-05",0.1132,0.1132,0.1081,0.1098,4540386.0],["1980-05-06",0.1098,0.1132,0.1041,0.1103,10736943.0],["1980-05-07",0.1103,0.1109,0.1086,0.1098,3064479.0],["1980-05-08",0.1098,0.1109,0.1086,0.1103,2084296.0],["1980-05-09",0.1103,0.1103,0.1081,0.1086,1982898.0],["1980-05-12",0.1075,0.1075,0.1047,0.1069,3413740.0],["1980-05-13",0.1069,0.1103,0.1069,0.1086,2546222.0],["1980-05-14",0.1086,0.1103,0.1064,0.1069,2580021.0],["1980-05-15",0.1069,0.1086,0.1052,0.1081,5137509.0],["1980-05-16",0.1081,0.1126,0.1075,0.1115,6005027.0],["1980-05-19",0.1126,0.1166,0.1126,0.1132,4326323.0],["1980-05-20",0.1132,0.1143,0.112,0.1126,4517853.0],["1980-05-21",0.1126,0.1132,0.1086,0.1098,2129362.0],["1980-05-22",0.1098,0.1115,0.1075,0.1115,3819332.0],["1980-05-23",0.1115,0.1143,0.1115,0.1126,3965796.0],["1980-05-27",0.1126,0.1137,0.1109,0.1109,1757569.0],["1980-05-28",0.1109,0.112,0.1098,0.1098,2467356.0],["1980-05-29",0.1098,0.1115,0.1064,0.1069,2320892.0],["1980-05-30",0.1069,0.1115,0.103,0.1115,3334874.0],["1980-06-02",0.1115,0.1154,0.1098,0.1126,3492605.0],["1980-06-03",0.1126,0.1143,0.1103,0.1103,3785533.0],["1980-06-04",0.1109,0.1239,0.1109,0.1234,9328635.0],["1980-06-05",0.1234,0.1262,0.1183,0.1211,10714410.0],["1980-06-06",0.1234,0.1313,0.1234,0.1284,12212850.0],["1980-06-09",0.1284,0.1301,0.1256,0.1262,6072626.0],["1980-06-10",0.1267,0.1284,0.1267,0.1279,5836030.0],["1980-06-11",0.1279,0.133,0.1262,0.1313,12550844.0],["1980-06-12",0.1313,0.133,0.1279,0.1307,7345737.0],["1980-06-13",0.1307,0.1307,0.1279,0.1284,3481338.0],["1980-06-16",0.1284,0.1318,0.1284,0.1313,8517449.0],["1980-06-17",0.1313,0.1335,0.1307,0.1324,6658482.0],["1980-06-18",0.1324,0.1347,0.129,0.1296,5520569.0],["1980-06-19",0.1296,0.1318,0.129,0.129,7199273.0],["1980-06-20",0.129,0.1307,0.1267,0.129,6376820.0],["1980-06-23",0.129,0.1313,0.1284,0.1296,3413740.0],["1980-06-24",0.1296,0.1301,0.1279,0.1284,2388491.0],["1980-06-25",0.1284,0.129,0.1267,0.1267,4923446.0],["1980-06-26",0.1267,0.1284,0.1256,0.1262,4236192.0],["1980-06-27",0.1262,0.1284,0.12,0.1262,6602150.0],["1980-06-30",0.1262,0.129,0.1234,0.129,5452970.0],["1980-07-01",0.129,0.133,0.1256,0.133,8675180.0],["1980-07-02",0.133,0.1341,0.1296,0.1324,10669344.0],["1980-07-03",0.1324,0.1341,0.1313,0.133,4945979.0],["1980-07-07",0.1318,0.1318,0.129,0.129,2726485.0],["1980-07-08",0.129,0.1318,0.1267,0.129,4044662.0],["1980-07-09",0.1313,0.1341,0.1313,0.1324,5554368.0],["1980-07-10",0.1324,0.133,0.129,0.1301,4743183.0],["1980-07-11",0.1301,0.1403,0.1301,0.1403,14161949.0],["1980-07-14",0.1403,0.1505,0.1403,0.146,25935407.0],["1980-07-15",0.1449,0.1449,0.1369,0.1392,16189913.0],["1980-07-16",0.1392,0.1415,0.1284,0.1313,20313440.0],["1980-07-17",0.1318,0.1364,0.1318,0.1358,9925758.0],["1980-07-18",0.1347,0.1347,0.1228,0.1279,25158021.0],["1980-07-21",0.1279,0.1279,0.1211,0.1273,12201584.0],["1980-07-22",0.1273,0.1301,0.1245,0.1267,6681015.0],["1980-07-23",0.1279,0.1347,0.1279,0.1307,9610297.0],["1980-07-24",0.1313,0.1347,0.1313,0.1324,5126243.0],["1980-07-25",0.1324,0.1341,0.1324,0.133,3368674.0],["1980-07-28",0.133,0.133,0.1284,0.1284,2129362.0],["1980-07-29",0.1284,0.1296,0.1239,0.1267,2501156.0],["1980-07-30",0.1279,0.1307,0.1279,0.1296,2073030.0],["1980-07-31",0.129,0.129,0.1267,0.129,1329443.0],["1980-08-01",0.129,0.1307,0.1273,0.1273,2309626.0],["1980-08-04",0.1273,0.129,0.1251,0.1273,1047781.0],["1980-08-05",0.1273,0.1313,0.1273,0.1301,2005431.0],["1980-08-06",0.1301,0.1313,0.1279,0.129,1351976.0],["1980-08-07",0.129,0.1313,0.1279,0.1296,6061359.0],["1980-08-08",0.1296,0.1307,0.1239,0.1239,3402473.0],["1980-08-11",0.1239,0.1296,0.1228,0.1296,3481338.0],["1980-08-12",0.1296,0.1318,0.1279,0.1279,5081177.0],["1980-08-13",0.1279,0.1301,0.1267,0.129,2467356.0],["1980-08-14",0.129,0.1301,0.1279,0.1301,5610701.0],["1980-08-15",0.1301,0.1335,0.129,0.1324,7672464.0],["1980-08-18",0.1324,0.1324,0.1301,0.1307,5148776.0],["1980-08-19",0.1307,0.1313,0.1267,0.1296,6005027.0],["1980-08-20",0.1296,0.1335,0.1296,0.1324,4630518.0],["1980-08-21",0.1324,0.1352,0.1313,0.1341,4686850.0],["1980-08-22",0.1352,0.1369,0.1352,0.1352,13328231.0],["1980-08-25",0.1352,0.1358,0.1313,0.1313,4472787.0],["1980-08-26",0.1313,0.1341,0.1296,0.1307,2613820.0],["1980-08-27",0.1307,0.1324,0.1301,0.1307,1633638.0],["1980-08-28",0.1307,0.1313,0.129,0.1296,2388491.0],["1980-08-29",0.1296,0.1307,0.129,0.1296,1577305.0],["1980-09-02",0.1296,0.1318,0.1296,0.1313,2230761.0],["1980-09-03",0.1313,0.1369,0.1313,0.1358,10613012.0],["1980-09-04",0.1358,0.142,0.1358,0.1369,17778485.0],["1980-09-05",0.1375,0.1466,0.1375,0.1403,20955629.0],["1980-09-08",0.1403,0.1437,0.1381,0.1381,6174024.0],["1980-09-09",0.1381,0.1415,0.1358,0.1409,5250174.0],["1980-09-10",0.1409,0.1471,0.1409,0.1426,10996072.0],["1980-09-11",0.1443,0.1499,0.1443,0.1482,20234575.0],["1980-09-12",0.1482,0.1499,0.1477,0.1494,6804946.0],["1980-09-15",0.1494,0.1516,0.1477,0.1516,12821240.0],["1980-09-16",0.1528,0.1584,0.1528,0.155,16415243.0],["1980-09-17",0.155,0.1584,0.1539,0.1573,11717126.0],["1980-09-18",0.1573,0.1596,0.1511,0.1522,19457189.0],["1980-09-19",0.1522,0.1533,0.1505,0.1528,2467356.0],["1980-09-22",0.1516,0.1516,0.146,0.1511,4574186.0],["1980-09-23",0.1511,0.155,0.1482,0.1482,8551249.0],["1980-09-24",0.1482,0.1528,0.1466,0.1516,6872545.0],["1980-09-25",0.1516,0.1539,0.1499,0.1505,6928877.0],["1980-09-26",0.1505,0.1505,0.1488,0.1494,7593599.0],["1980-09-29",0.1494,0.1494,0.1454,0.146,9745494.0],["1980-09-30",0.1466,0.1488,0.1466,0.1482,3132078.0],["1980-10-01",0.1482,0.1494,0.146,0.1471,3008147.0],["1980-10-02",0.1471,0.1482,0.1437,0.146,2861683.0],["1980-10-03",0.146,0.1511,0.142,0.1511,3075746.0],["1980-10-06",0.1556,0.1584,0.1556,0.1584,7019009.0],["1980-10-07",0.1596,0.1664,0.1596,0.1635,13316964.0],["1980-10-08",0.1635,0.1652,0.1613,0.1635,4078461.0],["1980-10-09",0.1635,0.1664,0.1624,0.1664,5644500.0],["1980-10-10",0.1664,0.1714,0.1624,0.1652,7007743.0],["1980-10-13",0.1652,0.1658,0.1624,0.1652,2242027.0],["1980-10-14",0.1652,0.1664,0.1641,0.1652,1588572.0],["1980-10-15",0.1647,0.1647,0.163,0.163,1937832.0],["1980-10-16",0.163,0.1681,0.163,0.1635,3526404.0],["1980-10-17",0.163,0.163,0.1607,0.1613,3616536.0],["1980-10-20",0.1613,0.163,0.1613,0.163,912584.0],["1980-10-21",0.1647,0.1698,0.1647,0.1669,4326323.0],["1980-10-22",0.1669,0.1681,0.1658,0.1664,2230761.0],["1980-10-23",0.1664,0.1686,0.1635,0.1635,4224925.0],["1980-10-24",0.1635,0.1641,0.1624,0.163,3841865.0],["1980-10-27",0.163,0.1641,0.1584,0.1596,3594003.0],["1980-10-28",0.1596,0.1596,0.1562,0.1562,3244743.0],["1980-10-29",0.1562,0.1573,0.155,0.1562,2692686.0],["1980-10-30",0.1562,0.1584,0.1562,0.1562,2106829.0],["1980-10-31",0.1562,0.1579,0.1556,0.1579,1656171.0],["1980-11-03",0.1567,0.1567,0.1545,0.1556,2208228.0],["1980-11-05",0.1607,0.163,0.1607,0.1618,4574186.0],["1980-11-06",0.1618,0.1624,0.1584,0.1584,5959961.0],["1980-11-07",0.1573,0.1573,0.1545,0.1556,1340710.0],["1980-11-10",0.1556,0.1556,0.1533,0.1539,1487174.0],["1980-11-11",0.155,0.163,0.155,0.1618,3087012.0],["1980-11-12",0.1618,0.163,0.1613,0.163,833719.0],["1980-11-13",0.163,0.1731,0.163,0.172,4754449.0],["1980-11-14",0.172,0.1743,0.1675,0.1686,4315057.0],["1980-11-17",0.1686,0.1698,0.1658,0.1698,2839150.0],["1980-11-18",0.1709,0.1731,0.1709,0.1731,7638665.0],["1980-11-19",0.1731,0.176,0.1703,0.1754,5779698.0],["1980-11-20",0.1754,0.1777,0.1731,0.1765,7683731.0],["1980-11-21",0.1765,0.1811,0.1765,0.1805,6883811.0],["1980-11-24",0.1805,0.1805,0.176,0.176,10725677.0],["1980-11-25",0.176,0.1788,0.176,0.1777,11795991.0],["1980-11-26",0.1777,0.1777,0.1754,0.1777,7852728.0],["1980-11-28",0.1777,0.1788,0.176,0.1788,3278542.0],["1980-12-01",0.1788,0.1788,0.1748,0.1748,4923446.0],["1980-12-02",0.1743,0.1743,0.172,0.1737,1768835.0],["1980-12-03",0.1731,0.1731,0.1703,0.172,2129362.0],["1980-12-04",0.172,0.1731,0.1681,0.1686,912584.0],["1980-12-05",0.1686,0.1731,0.1686,0.172,1768835.0],["1980-12-08",0.1698,0.1698,0.163,0.163,3763000.0],["1980-12-09",0.163,0.1652,0.1613,0.1641,3008147.0],["1980-12-10",0.163,0.163,0.155,0.1562,1137913.0],["1980-12-11",0.1562,0.1584,0.1533,0.1573,3864398.0],["1980-12-12",0.1584,0.1618,0.1584,0.1607,1182979.0],["1980-12-15",0.1607,0.1635,0.1601,0.163,709787.0],["1980-12-16",0.163,0.1641,0.163,0.1635,1092847.0],["1980-12-17",0.1635,0.1652,0.1635,0.1635,2151895.0],["1980-12-18",0.1635,0.1641,0.1613,0.1624,1960365.0],["1980-12-19",0.1624,0.163,0.1596,0.1618,5238907.0],["1980-12-22",0.1624,0.1652,0.1624,0.1641,3008147.0],["1980-12-23",0.1641,0.1652,0.163,0.1647,1239311.0],["1980-12-24",0.1647,0.1652,0.1635,0.1652,2151895.0],["1980-12-26",0.1652,0.1652,0.163,0.163,371793.0],["1980-12-29",0.163,0.163,0.1601,0.1613,574590.0],["1980-12-30",0.1613,0.1635,0.1601,0.1624,1836434.0],["1980-12-31",0.1624,0.163,0.1613,0.163,225329.0],["1981-01-02",0.163,0.163,0.1613,0.1618,3041946.0],["1981-01-05",0.1618,0.1641,0.1607,0.1607,1543506.0],["1981-01-06",0.1607,0.1686,0.1596,0.1686,12686042.0],["1981-01-07",0.1624,0.1624,0.1528,0.1618,9283569.0],["1981-01-08",0.1618,0.163,0.1596,0.1601,2377225.0],["1981-01-09",0.1596,0.1596,0.1596,0.1596,608389.0],["1981-01-12",0.1596,0.1596,0.1584,0.1584,225329.0],["1981-01-13",0.1584,0.1584,0.1573,0.1579,1047781.0],["1981-01-14",0.1579,0.159,0.1579,0.159,1802635.0],["1981-01-15",0.1596,0.1607,0.1596,0.1607,495725.0],["1981-01-16",0.1607,0.1624,0.1596,0.1624,484458.0],["1981-01-19",0.1624,0.163,0.1613,0.1613,4371389.0],["1981-01-20",0.1613,0.1618,0.1607,0.1613,946383.0],["1981-01-21",0.1613,0.1618,0.1601,0.1607,1182979.0],["1981-01-22",0.1607,0.1607,0.1584,0.1584,585856.0],["1981-01-23",0.1596,0.1618,0.1596,0.1618,732320.0],["1981-01-26",0.1618,0.163,0.1584,0.1584,1633638.0],["1981-01-27",0.159,0.1647,0.159,0.1647,6207823.0],["1981-01-28",0.1652,0.1681,0.1652,0.1664,1002716.0],["1981-01-29",0.1664,0.1664,0.1635,0.1635,6174024.0],["1981-01-30",0.1635,0.1652,0.1635,0.1635,5554368.0],["1981-02-02",0.1635,0.1635,0.1573,0.1579,1013982.0],["1981-02-03",0.1579,0.1601,0.1567,0.1596,968916.0],["1981-02-04",0.1596,0.1618,0.1596,0.1613,6162758.0],["1981-02-05",0.1613,0.1635,0.1584,0.1584,1194246.0],["1981-02-06",0.159,0.1613,0.159,0.1607,360527.0],["1981-02-09",0.1607,0.1607,0.1584,0.1584,1464641.0],["1981-02-10",0.1584,0.1601,0.1573,0.1601,856252.0],["1981-02-11",0.1601,0.1607,0.159,0.1596,957650.0],["1981-02-12",0.1596,0.1596,0.1584,0.1584,811186.0],["1981-02-13",0.1584,0.159,0.1567,0.1567,1070314.0],["1981-02-17",0.1567,0.1567,0.1539,0.155,4438988.0],["1981-02-18",0.155,0.1562,0.155,0.1562,867518.0],["1981-02-19",0.1562,0.1579,0.1562,0.1562,1160446.0],["1981-02-20",0.1562,0.1567,0.155,0.1562,1351976.0],["1981-02-23",0.1562,0.1567,0.1528,0.1556,1126647.0],["1981-02-24",0.1556,0.1573,0.1539,0.1562,428126.0],["1981-02-25",0.1562,0.1573,0.1545,0.1562,4055928.0],["1981-02-26",0.1562,0.1567,0.1539,0.1567,11683326.0],["1981-02-27",0.1567,0.1573,0.1567,0.1567,529524.0],["1981-03-02",0.1579,0.163,0.1579,0.163,1149180.0],["1981-03-03",0.163,0.1669,0.1618,0.1641,2805350.0],["1981-03-04",0.1641,0.1664,0.1641,0.1658,461925.0],["1981-03-05",0.1658,0.1675,0.1652,0.1675,2027964.0],["1981-03-06",0.1675,0.1714,0.1675,0.1714,811186.0],["1981-03-09",0.1714,0.172,0.1709,0.1709,236596.0],["1981-03-10",0.1709,0.172,0.1686,0.1686,2084296.0],["1981-03-11",0.1698,0.1698,0.163,0.1641,2456090.0],["1981-03-12",0.1641,0.1675,0.1641,0.1675,580223.0],["1981-03-13",0.1698,0.172,0.1698,0.1698,805552.0],["1981-03-16",0.1698,0.1709,0.1675,0.1675,270395.0],["1981-03-17",0.1675,0.1743,0.1652,0.1675,2444823.0],["1981-03-18",0.1675,0.172,0.1675,0.1675,349260.0],["1981-03-19",0.1675,0.1709,0.1675,0.1675,3306708.0],["1981-03-20",0.1675,0.1686,0.163,0.1675,743587.0],["1981-03-23",0.1675,0.1698,0.1664,0.1698,726687.0],["1981-03-24",0.1698,0.1709,0.1686,0.1698,1470274.0],["1981-03-25",0.1698,0.1799,0.1698,0.1799,760487.0],["1981-03-26",0.1799,0.1799,0.1754,0.1765,1318177.0],["1981-03-27",0.1743,0.1743,0.1675,0.1686,1492807.0],["1981-03-30",0.1686,0.1709,0.1686,0.1686,732320.0],["1981-03-31",0.1686,0.1765,0.1686,0.1765,918217.0],["1981-04-01",0.1765,0.1822,0.1709,0.1822,1757569.0],["1981-04-02",0.1822,0.2026,0.1811,0.2026,2996880.0],["1981-04-03",0.2026,0.2026,0.1913,0.1913,1650537.0],["1981-04-06",0.1913,0.1969,0.189,0.1913,2005431.0],["1981-04-07",0.1935,0.2037,0.1935,0.198,2861683.0],["1981-04-08",0.198,0.2026,0.1946,0.1946,788653.0],["1981-04-09",0.1946,0.2003,0.1901,0.1935,1042148.0],["1981-04-10",0.1935,0.1946,0.1901,0.1924,2225127.0],["1981-04-13",0.1924,0.1935,0.1856,0.1856,3622169.0],["1981-04-14",0.1845,0.1845,0.172,0.1788,9903225.0],["1981-04-15",0.1788,0.1901,0.1788,0.189,692888.0],["1981-04-16",0.189,0.1913,0.1822,0.1822,1301277.0],["1981-04-20",0.1845,0.1913,0.1845,0.1913,1380142.0],["1981-04-21",0.1913,0.1924,0.189,0.1901,1904033.0],["1981-04-22",0.1901,0.1901,0.1833,0.1856,2349058.0],["1981-04-23",0.1856,0.1924,0.1856,0.1879,1599838.0],["1981-04-24",0.1879,0.1913,0.1845,0.1856,371793.0],["1981-04-27",0.1867,0.1924,0.1867,0.1867,1684337.0],["1981-04-28",0.1867,0.189,0.1845,0.1856,681621.0],["1981-04-29",0.1845,0.1845,0.1788,0.1811,332361.0],["1981-04-30",0.1811,0.1845,0.1811,0.1822,276028.0],["1981-05-01",0.1799,0.1799,0.1731,0.1754,963283.0],["1981-05-04",0.1731,0.1731,0.172,0.1731,873151.0],["1981-05-05",0.172,0.172,0.1698,0.172,1104114.0],["1981-05-06",0.172,0.1811,0.1698,0.1765,822452.0],["1981-05-07",0.1777,0.1788,0.1777,0.1788,168997.0],["1981-05-08",0.1788,0.1845,0.1777,0.1799,416859.0],["1981-05-11",0.1799,0.1799,0.172,0.172,315461.0],["1981-05-12",0.172,0.1765,0.172,0.172,2591287.0],["1981-05-13",0.172,0.1731,0.1698,0.172,614022.0],["1981-05-14",0.172,0.172,0.1686,0.1686,771753.0],["1981-05-15",0.1686,0.1709,0.1675,0.1698,281662.0],["1981-05-18",0.172,0.1731,0.172,0.1731,952016.0],["1981-05-19",0.1731,0.1754,0.172,0.1754,771753.0],["1981-05-20",0.1765,0.1856,0.1765,0.1856,1836434.0],["1981-05-21",0.1856,0.1856,0.1788,0.1788,478825.0],["1981-05-22",0.1788,0.1833,0.1765,0.1811,766120.0],["1981-05-26",0.1811,0.1822,0.1777,0.1777,219696.0],["1981-05-27",0.1777,0.1799,0.1765,0.1765,1746302.0],["1981-05-28",0.1788,0.1811,0.1788,0.1811,2506789.0],["1981-05-29",0.1799,0.1799,0.1765,0.1765,1526606.0],["1981-06-01",0.1765,0.1788,0.1743,0.1754,1960365.0],["1981-06-02",0.1754,0.1765,0.1675,0.1686,3041946.0],["1981-06-03",0.1686,0.1686,0.1664,0.1675,923850.0],["1981-06-04",0.1675,0.1743,0.1675,0.172,501358.0],["1981-06-05",0.172,0.1777,0.172,0.1754,270395.0],["1981-06-08",0.1754,0.1799,0.1743,0.1788,721054.0],["1981-06-09",0.1788,0.1788,0.1754,0.1765,715421.0],["1981-06-10",0.1765,0.1777,0.1743,0.1754,185897.0],["1981-06-11",0.1754,0.1765,0.1731,0.1731,450659.0],["1981-06-12",0.1731,0.1765,0.1731,0.1731,974549.0],["1981-06-15",0.1743,0.1765,0.1743,0.1743,591490.0],["1981-06-16",0.1743,0.1754,0.1709,0.1709,709787.0],["1981-06-17",0.1709,0.1731,0.155,0.1618,3396840.0],["1981-06-18",0.1618,0.1652,0.1618,0.1652,4675584.0],["1981-06-19",0.1664,0.1709,0.1664,0.1675,405593.0],["1981-06-22",0.1675,0.1743,0.1652,0.1743,1194246.0],["1981-06-23",0.1743,0.1799,0.172,0.1799,1475907.0],["1981-06-24",0.1799,0.1799,0.1618,0.1641,4106627.0],["1981-06-25",0.1641,0.1686,0.163,0.1641,647822.0],["1981-06-26",0.1652,0.1686,0.1652,0.1675,219696.0],["1981-06-29",0.1675,0.1686,0.1675,0.1686,180263.0],["1981-06-30",0.1675,0.1675,0.1584,0.1584,2444823.0],["1981-07-01",0.1607,0.1641,0.1607,0.163,760487.0],["1981-07-02",0.163,0.163,0.1584,0.1596,1233678.0],["1981-07-06",0.1573,0.1573,0.1528,0.1528,2951814.0],["1981-07-07",0.1528,0.1539,0.1494,0.1528,1520973.0],["1981-07-08",0.1528,0.1539,0.1516,0.1539,3385573.0],["1981-07-09",0.155,0.1596,0.155,0.1596,929484.0],["1981-07-10",0.1596,0.1596,0.1562,0.1596,230963.0],["1981-07-13",0.1584,0.1584,0.155,0.155,264762.0],["1981-07-14",0.155,0.1573,0.155,0.1562,653455.0],["1981-07-15",0.1562,0.1596,0.1562,0.1584,3712301.0],["1981-07-16",0.1584,0.1596,0.1562,0.1573,687254.0],["1981-07-17",0.1573,0.1584,0.1562,0.1584,484458.0],["1981-07-20",0.1584,0.1596,0.1562,0.1584,394326.0],["1981-07-21",0.1584,0.1596,0.1562,0.1584,737954.0],["1981-07-22",0.1584,0.1607,0.1584,0.1607,388693.0],["1981-07-23",0.1618,0.1664,0.1618,0.163,461925.0],["1981-07-24",0.163,0.1664,0.163,0.1664,518257.0],["1981-07-27",0.1664,0.1709,0.163,0.1652,4168593.0],["1981-07-28",0.1652,0.1686,0.1641,0.1686,614022.0],["1981-07-29",0.1686,0.1698,0.1664,0.1664,146464.0],["1981-07-30",0.1664,0.1675,0.1607,0.1641,366160.0],["1981-07-31",0.1641,0.1675,0.163,0.1652,191530.0],["1981-08-03",0.1652,0.1675,0.163,0.1675,518257.0],["1981-08-04",0.1641,0.1641,0.163,0.163,1599838.0],["1981-08-05",0.163,0.1664,0.1596,0.1641,1909666.0],["1981-08-06",0.1641,0.1652,0.1641,0.1652,3667235.0],["1981-08-07",0.1652,0.1675,0.1652,0.1675,1087214.0],["1981-08-10",0.1675,0.1675,0.1652,0.1675,2872949.0],["1981-08-11",0.1675,0.1675,0.163,0.1641,670355.0],["1981-08-12",0.1641,0.1664,0.163,0.163,461925.0],["1981-08-13",0.163,0.163,0.1607,0.163,760487.0],["1981-08-14",0.163,0.1641,0.163,0.1641,1121013.0],["1981-08-17",0.1618,0.1618,0.1596,0.1596,456292.0],["1981-08-18",0.1596,0.1618,0.1596,0.1607,123931.0],["1981-08-19",0.1607,0.1618,0.1596,0.1596,405593.0],["1981-08-20",0.1618,0.1652,0.1618,0.1618,1847701.0],["1981-08-21",0.1618,0.1641,0.1618,0.163,918217.0],["1981-08-24",0.1607,0.1607,0.1494,0.1528,625289.0],["1981-08-25",0.1528,0.1539,0.1505,0.1528,602756.0],["1981-08-26",0.1528,0.1596,0.1528,0.1596,439392.0],["1981-08-27",0.1584,0.1584,0.1573,0.1573,219696.0],["1981-08-28",0.1573,0.1618,0.1562,0.1607,242229.0],["1981-08-31",0.1607,0.163,0.1584,0.1607,681621.0],["1981-09-01",0.1607,0.1618,0.1596,0.1607,585856.0],["1981-09-02",0.1607,0.1618,0.1596,0.1607,276028.0],["1981-09-03",0.1607,0.1618,0.1584,0.1584,659088.0],["1981-09-04",0.1573,0.1573,0.155,0.155,1008349.0],["1981-09-08",0.155,0.1562,0.1471,0.1471,1216778.0],["1981-09-09",0.1471,0.1516,0.1471,0.1471,1019615.0],["1981-09-10",0.1471,0.1528,0.146,0.1528,405593.0],["1981-09-11",0.1528,0.155,0.1516,0.155,112665.0],["1981-09-14",0.155,0.1584,0.1539,0.1584,743587.0],["1981-09-15",0.1584,0.1584,0.1539,0.1539,174630.0],["1981-09-16",0.1539,0.155,0.1516,0.1516,1115380.0],["1981-09-17",0.1516,0.1516,0.1381,0.1381,495725.0],["1981-09-18",0.1392,0.1449,0.1392,0.1426,2399758.0],["1981-09-21",0.1426,0.146,0.1415,0.146,670355.0],["1981-09-22",0.146,0.1482,0.1437,0.1437,670355.0],["1981-09-23",0.1415,0.1415,0.1392,0.1392,878784.0],["1981-09-24",0.1392,0.1392,0.1392,0.1392,140831.0],["1981-09-25",0.1381,0.1381,0.1347,0.1347,3858765.0],["1981-09-28",0.1347,0.1437,0.1267,0.1403,1560406.0],["1981-09-29",0.1449,0.1494,0.1449,0.1494,371793.0],["1981-09-30",0.1494,0.1539,0.146,0.1528,1030882.0],["1981-10-01",0.1528,0.1562,0.1516,0.155,1121013.0],["1981-10-02",0.155,0.155,0.1482,0.1505,1436475.0],["1981-10-05",0.1505,0.1516,0.1471,0.1494,411226.0],["1981-10-06",0.1494,0.1505,0.146,0.1505,957650.0],["1981-10-07",0.1505,0.1516,0.1482,0.1516,264762.0],["1981-10-08",0.1539,0.155,0.1539,0.155,61966.0],["1981-10-09",0.155,0.1562,0.1516,0.1516,411226.0],["1981-10-12",0.1516,0.1528,0.1482,0.1482,112665.0],["1981-10-13",0.1482,0.1528,0.1471,0.1505,2078663.0],["1981-10-14",0.1505,0.1528,0.1482,0.1505,247862.0],["1981-10-15",0.1505,0.1539,0.1505,0.1539,73232.0],["1981-10-16",0.1539,0.155,0.1539,0.155,84499.0],["1981-10-19",0.1539,0.1539,0.1516,0.1516,422493.0],["1981-10-20",0.1516,0.1516,0.1494,0.1516,760487.0],["1981-10-21",0.1516,0.1528,0.1494,0.1516,371793.0],["1981-10-22",0.1505,0.1505,0.1494,0.1494,107031.0],["1981-10-23",0.1505,0.1516,0.1505,0.1505,287295.0],["1981-10-26",0.1528,0.1584,0.1528,0.1584,2427924.0],["1981-10-27",0.1584,0.1584,0.1562,0.1584,1143546.0],["1981-10-28",0.1584,0.1584,0.155,0.155,1639271.0],["1981-10-29",0.155,0.1562,0.1528,0.1539,214063.0],["1981-10-30",0.1539,0.1562,0.1528,0.1562,1475907.0],["1981-11-02",0.1573,0.1618,0.1573,0.1607,1464641.0],["1981-11-03",0.1607,0.1664,0.1607,0.1652,7858361.0],["1981-11-04",0.1641,0.1641,0.1618,0.163,636555.0],["1981-11-05",0.163,0.1652,0.163,0.1641,918217.0],["1981-11-06",0.1641,0.1641,0.1584,0.1584,467558.0],["1981-11-09",0.1584,0.1618,0.1584,0.1596,270395.0],["1981-11-10",0.1607,0.1641,0.1607,0.1618,208430.0],["1981-11-11",0.1618,0.1618,0.1596,0.1607,383060.0],["1981-11-12",0.1607,0.1618,0.1596,0.1618,264762.0],["1981-11-13",0.1618,0.1618,0.1596,0.1596,84499.0],["1981-11-16",0.1596,0.1607,0.1562,0.1562,416859.0],["1981-11-17",0.1562,0.1573,0.1539,0.1562,225329.0],["1981-11-18",0.1562,0.1584,0.1539,0.1539,4816415.0],["1981-11-19",0.1516,0.1516,0.1449,0.1516,4833314.0],["1981-11-20",0.1516,0.1516,0.1505,0.1516,884418.0],["1981-11-23",0.1516,0.1528,0.1505,0.1528,1087214.0],["1981-11-24",0.1539,0.1573,0.1539,0.1573,552057.0],["1981-11-25",0.1584,0.1607,0.1584,0.1584,2084296.0],["1981-11-27",0.1607,0.1618,0.1607,0.1618,416859.0],["1981-11-30",0.1618,0.1664,0.1618,0.1641,433759.0],["1981-12-01",0.1652,0.1664,0.1652,0.1664,1081581.0],["1981-12-02",0.1664,0.1675,0.1664,0.1664,2709585.0],["1981-12-03",0.1664,0.1675,0.1664,0.1675,478825.0],["1981-12-04",0.1698,0.1743,0.1698,0.1698,2856049.0],["1981-12-07",0.1698,0.1731,0.1675,0.1698,1408308.0],["1981-12-08",0.1698,0.172,0.1675,0.1675,1042148.0],["1981-12-09",0.1675,0.1698,0.1652,0.1664,7295038.0],["1981-12-10",0.1664,0.1664,0.1607,0.1652,1808268.0],["1981-12-11",0.1652,0.1652,0.163,0.1652,101398.0],["1981-12-14",0.1618,0.1618,0.1584,0.1584,242229.0],["1981-12-15",0.1584,0.1584,0.1494,0.1584,923850.0],["1981-12-16",0.1584,0.1618,0.1584,0.1584,422493.0],["1981-12-17",0.1573,0.1573,0.1516,0.1539,433759.0],["1981-12-18",0.1539,0.155,0.1494,0.1539,219696.0],["1981-12-21",0.1539,0.1539,0.1494,0.1516,411226.0],["1981-12-22",0.1516,0.155,0.1449,0.155,4709383.0],["1981-12-23",0.155,0.1573,0.1516,0.1528,895684.0],["1981-12-24",0.1516,0.1516,0.1505,0.1516,140831.0],["1981-12-28",0.1516,0.155,0.1505,0.1516,202796.0],["1981-12-29",0.1516,0.155,0.1516,0.1528,180263.0],["1981-12-30",0.1528,0.1539,0.1482,0.1528,912584.0],["1981-12-31",0.1528,0.1584,0.1516,0.1584,1267478.0],["1982-01-04",0.1584,0.1584,0.1505,0.1539,445025.0],["1982-01-05",0.1528,0.1528,0.1505,0.1516,952016.0],["1982-01-06",0.1505,0.1505,0.1494,0.1505,1115380.0],["1982-01-07",0.1494,0.1494,0.1471,0.1494,2168795.0],["1982-01-08",0.1494,0.1528,0.1482,0.1528,1904033.0],["1982-01-11",0.1516,0.1516,0.1471,0.1471,428126.0],["1982-01-12",0.1471,0.1494,0.1449,0.1482,1216778.0],["1982-01-13",0.1471,0.1471,0.1449,0.146,675988.0],["1982-01-14",0.146,0.1471,0.1426,0.1426,343627.0],["1982-01-15",0.1426,0.1449,0.1426,0.1437,253496.0],["1982-01-18",0.1437,0.1449,0.1426,0.1449,450659.0],["1982-01-19",0.1449,0.1471,0.1426,0.1426,450659.0],["1982-01-20",0.1426,0.1449,0.1415,0.1426,1064681.0],["1982-01-21",0.1426,0.1437,0.1403,0.1403,4495320.0],["1982-01-22",0.1403,0.1415,0.1358,0.1358,1154813.0],["1982-01-25",0.1358,0.1358,0.1324,0.1358,968916.0],["1982-01-26",0.1358,0.1358,0.1347,0.1358,816819.0],["1982-01-27",0.1381,0.1415,0.1381,0.1415,2439190.0],["1982-01-28",0.1415,0.146,0.1415,0.1449,1554772.0],["1982-01-29",0.1449,0.1505,0.1449,0.1471,1566039.0],["1982-02-01",0.1471,0.1516,0.1471,0.1494,366160.0],["1982-02-02",0.1494,0.1494,0.1471,0.1494,2061763.0],["1982-02-03",0.1494,0.1528,0.1471,0.1471,1853334.0],["1982-02-04",0.1471,0.1471,0.1449,0.146,101398.0],["1982-02-05",0.146,0.1494,0.1449,0.1494,1712503.0],["1982-02-08",0.1494,0.1505,0.1482,0.1482,523891.0],["1982-02-09",0.1482,0.1505,0.1482,0.1494,608389.0],["1982-02-10",0.1494,0.1505,0.1471,0.1471,6523285.0],["1982-02-11",0.1471,0.1482,0.146,0.1471,422493.0],["1982-02-12",0.1471,0.1471,0.146,0.146,242229.0],["1982-02-16",0.146,0.146,0.1437,0.1437,1397042.0],["1982-02-17",0.1437,0.1482,0.1437,0.1437,3548937.0],["1982-02-18",0.1437,0.146,0.1437,0.146,726687.0],["1982-02-19",0.1449,0.1449,0.1449,0.1449,360527.0],["1982-02-22",0.1449,0.1471,0.1437,0.1437,1318177.0],["1982-02-23",0.1437,0.1449,0.1437,0.1449,337994.0],["1982-02-24",0.1449,0.1449,0.1437,0.1437,1802635.0],["1982-02-25",0.1449,0.1505,0.1449,0.1505,1453374.0],["1982-02-26",0.1505,0.1539,0.1505,0.1539,923850.0],["1982-03-01",0.1539,0.1539,0.1516,0.1539,704154.0],["1982-03-02",0.1539,0.1562,0.1516,0.1562,208430.0],["1982-03-03",0.1562,0.1562,0.1471,0.1471,428126.0],["1982-03-04",0.146,0.146,0.1381,0.1381,512624.0],["1982-03-05",0.1381,0.1392,0.1347,0.1347,1791368.0],["1982-03-08",0.1347,0.1369,0.1177,0.1177,10066588.0],["1982-03-09",0.12,0.129,0.12,0.129,1312543.0],["1982-03-10",0.129,0.1313,0.1279,0.1279,692888.0],["1982-03-11",0.1279,0.129,0.1267,0.1267,625289.0],["1982-03-12",0.1267,0.1279,0.1267,0.1267,366160.0],["1982-03-15",0.1267,0.1279,0.1256,0.1267,912584.0],["1982-03-16",0.1267,0.129,0.1256,0.129,856252.0],["1982-03-17",0.129,0.129,0.1245,0.1267,3526404.0],["1982-03-18",0.1279,0.129,0.1279,0.129,129564.0],["1982-03-19",0.129,0.129,0.1267,0.1279,1960365.0],["1982-03-22",0.1279,0.129,0.1256,0.1279,354894.0],["1982-03-23",0.1279,0.1279,0.1234,0.1234,2574388.0],["1982-03-24",0.1234,0.1234,0.12,0.1222,3064479.0],["1982-03-25",0.1222,0.1245,0.1211,0.1222,1160446.0],["1982-03-26",0.1211,0.1211,0.12,0.1211,1211145.0],["1982-03-29",0.1211,0.1234,0.12,0.1234,687254.0],["1982-03-30",0.1234,0.129,0.1222,0.129,2174428.0],["1982-03-31",0.129,0.1301,0.1279,0.1301,816819.0],["1982-04-01",0.1301,0.1313,0.129,0.1301,580223.0],["1982-04-02",0.1301,0.1313,0.129,0.1313,1808268.0],["1982-04-05",0.1313,0.1335,0.129,0.1313,304195.0],["1982-04-06",0.1313,0.1313,0.1301,0.1313,1475907.0],["1982-04-07",0.1313,0.1335,0.129,0.1301,912584.0],["1982-04-08",0.1301,0.1313,0.1301,0.1313,2534955.0],["1982-04-12",0.1313,0.1335,0.1313,0.1335,1464641.0],["1982-04-13",0.1335,0.1335,0.1313,0.1335,805552.0],["1982-04-14",0.1335,0.1426,0.1313,0.1313,754853.0],["1982-04-15",0.1313,0.1313,0.129,0.1301,416859.0],["1982-04-16",0.1301,0.1313,0.1279,0.129,2794084.0],["1982-04-19",0.1279,0.1279,0.1279,0.1279,236596.0],["1982-04-20",0.1279,0.1279,0.1256,0.1267,1194246.0],["1982-04-21",0.1267,0.129,0.1256,0.1279,1954732.0],["1982-04-22",0.1279,0.1313,0.1279,0.1301,5486770.0],["1982-04-23",0.1324,0.1369,0.1324,0.1358,974549.0],["1982-04-26",0.1358,0.1403,0.1335,0.1403,433759.0],["1982-04-27",0.1403,0.1426,0.1403,0.1403,630922.0],["1982-04-28",0.1415,0.1426,0.1415,0.1426,3064479.0],["1982-04-29",0.1426,0.1437,0.1415,0.1415,4174226.0],["1982-04-30",0.1415,0.1415,0.1369,0.1381,4529120.0],["1982-05-03",0.1381,0.1403,0.1381,0.1392,749220.0],["1982-05-04",0.1392,0.1403,0.1381,0.1403,4100994.0],["1982-05-05",0.1392,0.1392,0.1369,0.1369,8010458.0],["1982-05-06",0.1369,0.1381,0.1358,0.1381,13452162.0],["1982-05-07",0.1381,0.1392,0.1381,0.1381,1312543.0],["1982-05-10",0.1381,0.1392,0.1369,0.1392,152097.0],["1982-05-11",0.1392,0.1426,0.1381,0.1426,9148371.0],["1982-05-12",0.1426,0.1437,0.1392,0.1426,1836434.0],["1982-05-13",0.1426,0.1437,0.1415,0.1426,980183.0],["1982-05-14",0.1426,0.1437,0.1415,0.1437,1402675.0],["1982-05-17",0.1437,0.1437,0.1415,0.1437,749220.0],["1982-05-18",0.1437,0.1437,0.1381,0.1415,1735036.0],["1982-05-19",0.1392,0.1392,0.1358,0.1358,4123527.0],["1982-05-20",0.1358,0.1369,0.1358,0.1358,461925.0],["1982-05-21",0.1347,0.1347,0.1313,0.1324,3594003.0],["1982-05-24",0.1324,0.1335,0.1301,0.1324,1290010.0],["1982-05-25",0.1324,0.1335,0.1301,0.1301,980183.0],["1982-05-26",0.1301,0.1313,0.1267,0.1267,935117.0],["1982-05-27",0.1267,0.1279,0.1245,0.1256,794286.0],["1982-05-28",0.1256,0.1279,0.1256,0.1279,771753.0],["1982-06-01",0.1279,0.129,0.1245,0.1245,1137913.0],["1982-06-02",0.1256,0.1267,0.1256,0.1267,1261844.0],["1982-06-03",0.1267,0.1267,0.1256,0.1256,191530.0],["1982-06-04",0.1256,0.1267,0.1245,0.1245,1228045.0],["1982-06-07",0.1245,0.1256,0.1234,0.1245,174630.0],["1982-06-08",0.1222,0.1222,0.12,0.1211,484458.0],["1982-06-09",0.1211,0.1211,0.1188,0.1211,1126647.0],["1982-06-10",0.1211,0.1234,0.12,0.1234,360527.0],["1982-06-11",0.1234,0.1245,0.1222,0.1245,1706870.0],["1982-06-14",0.1245,0.1256,0.1222,0.1245,1059048.0],["1982-06-15",0.1245,0.1245,0.12,0.1222,4855847.0],["1982-06-16",0.1222,0.1234,0.1211,0.1222,2450457.0],["1982-06-17",0.1211,0.1211,0.1177,0.1177,721054.0],["1982-06-18",0.1177,0.12,0.1177,0.12,3543304.0],["1982-06-21",0.12,0.1222,0.1177,0.1188,3036313.0],["1982-06-22",0.1188,0.1211,0.1188,0.12,2005431.0],["1982-06-23",0.12,0.1211,0.1177,0.12,1081581.0],["1982-06-24",0.12,0.1222,0.12,0.1211,2129362.0],["1982-06-25",0.1211,0.1222,0.1211,0.1211,2084296.0],["1982-06-28",0.1222,0.1245,0.1222,0.1245,4484054.0],["1982-06-29",0.1245,0.1245,0.1222,0.1245,3244743.0],["1982-06-30",0.1245,0.1245,0.1245,0.1245,2050497.0],["1982-07-01",0.1222,0.1222,0.12,0.12,242229.0],["1982-07-02",0.12,0.1211,0.1166,0.1166,1594205.0],["1982-07-06",0.1166,0.1177,0.1166,0.1166,3132078.0],["1982-07-07",0.1166,0.1177,0.1166,0.1177,399960.0],["1982-07-08",0.1177,0.1177,0.1154,0.1154,754853.0],["1982-07-09",0.1154,0.1166,0.112,0.1132,2653253.0],["1982-07-12",0.1132,0.1166,0.1132,0.1166,3622169.0],["1982-07-13",0.1166,0.1177,0.1166,0.1177,1492807.0],["1982-07-14",0.1177,0.1177,0.1166,0.1166,304195.0],["1982-07-15",0.1166,0.1177,0.1154,0.1166,3836232.0],["1982-07-16",0.1177,0.12,0.1177,0.1188,2309626.0],["1982-07-19",0.1188,0.1211,0.1177,0.1177,1351976.0],["1982-07-20",0.1188,0.12,0.1188,0.12,2918015.0],["1982-07-21",0.12,0.1222,0.1177,0.1177,3875665.0],["1982-07-22",0.1177,0.12,0.1166,0.1188,799919.0],["1982-07-23",0.1188,0.12,0.1154,0.1177,2901115.0],["1982-07-26",0.1177,0.12,0.1166,0.1166,546424.0],["1982-07-27",0.1166,0.1166,0.112,0.1143,2557488.0],["1982-07-28",0.1143,0.1143,0.1075,0.1086,799919.0],["1982-07-29",0.1086,0.1109,0.0996,0.1052,33613505.0],["1982-07-30",0.1052,0.1075,0.1052,0.1075,1278744.0],["1982-08-02",0.1075,0.1109,0.1075,0.1075,867518.0],["1982-08-03",0.1075,0.1086,0.1075,0.1075,2067397.0],["1982-08-04",0.1075,0.1075,0.1064,0.1064,1019615.0],["1982-08-05",0.1064,0.1075,0.1064,0.1075,73232.0],["1982-08-06",0.1075,0.1075,0.1019,0.1041,1216778.0],["1982-08-09",0.1007,0.1007,0.0973,0.0985,563323.0],["1982-08-10",0.0985,0.0985,0.0973,0.0973,1982898.0],["1982-08-11",0.0973,0.0973,0.0928,0.0928,1402675.0],["1982-08-12",0.0928,0.0939,0.0905,0.0905,2979981.0],["1982-08-13",0.0905,0.0939,0.0894,0.0939,3408106.0],["1982-08-16",0.0951,0.1007,0.0951,0.0951,3053213.0],["1982-08-17",0.0951,0.0962,0.0928,0.0951,1802635.0],["1982-08-18",0.0973,0.1064,0.0973,0.0973,3036313.0],["1982-08-19",0.0973,0.1007,0.0973,0.0996,771753.0],["1982-08-20",0.0996,0.1052,0.0996,0.1041,1566039.0],["1982-08-23",0.1052,0.1109,0.1052,0.1109,1932199.0],["1982-08-24",0.1109,0.1143,0.1086,0.1086,1447741.0],["1982-08-25",0.1086,0.1109,0.1075,0.1109,3785533.0],["1982-08-26",0.1109,0.1188,0.1098,0.1166,5283973.0],["1982-08-27",0.1166,0.1188,0.1143,0.1166,1644904.0],["1982-08-30",0.1154,0.1154,0.1132,0.1154,940750.0],["1982-08-31",0.1154,0.1154,0.112,0.112,3030680.0],["1982-09-01",0.112,0.1166,0.112,0.1154,912584.0],["1982-09-02",0.1154,0.1166,0.1143,0.1143,997082.0],["1982-09-03",0.1166,0.1222,0.1166,0.12,5796597.0],["1982-09-07",0.12,0.1234,0.12,0.1211,4585452.0],["1982-09-08",0.1211,0.1222,0.12,0.1222,1306910.0],["1982-09-09",0.1222,0.1222,0.12,0.12,2005431.0],["1982-09-10",0.12,0.12,0.1177,0.1177,597123.0],["1982-09-13",0.1177,0.12,0.1177,0.1188,687254.0],["1982-09-14",0.1188,0.12,0.1177,0.1177,1706870.0],["1982-09-15",0.1177,0.12,0.1177,0.12,17682720.0],["1982-09-16",0.1211,0.129,0.1211,0.1234,3210943.0],["1982-09-17",0.1234,0.1279,0.1234,0.1279,21333056.0],["1982-09-20",0.1279,0.1301,0.1234,0.1256,4286891.0],["1982-09-21",0.1256,0.1267,0.1245,0.1245,2591287.0],["1982-09-22",0.1256,0.1279,0.1256,0.1267,4286891.0],["1982-09-23",0.1267,0.1267,0.1234,0.1234,1098481.0],["1982-09-24",0.1234,0.1256,0.1234,0.1256,1171713.0],["1982-09-27",0.1256,0.1256,0.1234,0.1234,1295644.0],["1982-09-28",0.1222,0.1222,0.1211,0.1222,1402675.0],["1982-09-29",0.12,0.12,0.1143,0.1166,4377023.0],["1982-09-30",0.1166,0.1166,0.1132,0.1154,5188208.0],["1982-10-01",0.1154,0.1188,0.1132,0.1177,523891.0],["1982-10-04",0.1177,0.1177,0.1154,0.1154,394326.0],["1982-10-05",0.1154,0.12,0.1143,0.1177,1402675.0],["1982-10-06",0.1177,0.12,0.1177,0.1188,1301277.0],["1982-10-07",0.1188,0.12,0.1166,0.12,1537873.0],["1982-10-08",0.1188,0.1188,0.1166,0.1188,2140629.0],["1982-10-11",0.1188,0.1267,0.1188,0.1222,2940548.0],["1982-10-12",0.1222,0.1256,0.12,0.1234,8545615.0],["1982-10-13",0.1245,0.1426,0.1245,0.1358,6737347.0],["1982-10-14",0.1358,0.1392,0.1301,0.1301,5312139.0],["1982-10-15",0.1313,0.1358,0.1313,0.1347,4162960.0],["1982-10-18",0.1347,0.1392,0.1335,0.1381,2174428.0],["1982-10-19",0.1381,0.1392,0.1324,0.1369,2078663.0],["1982-10-20",0.1369,0.1369,0.1347,0.1369,850618.0],["1982-10-21",0.1369,0.1381,0.1324,0.1347,3627802.0],["1982-10-22",0.1347,0.1358,0.1301,0.1313,3441906.0],["1982-10-25",0.129,0.129,0.1222,0.1222,4726283.0],["1982-10-26",0.1211,0.1211,0.1177,0.12,4782615.0],["1982-10-27",0.12,0.1211,0.1177,0.1188,14071818.0],["1982-10-28",0.1188,0.1188,0.1177,0.1177,4405189.0],["1982-10-29",0.1177,0.12,0.1166,0.12,3008147.0],["1982-11-01",0.12,0.1245,0.1188,0.1234,1532240.0],["1982-11-02",0.1234,0.1267,0.1234,0.1245,3109545.0],["1982-11-03",0.1245,0.129,0.1245,0.1267,1239311.0],["1982-11-04",0.1279,0.1358,0.1279,0.1358,6545817.0],["1982-11-05",0.1347,0.1347,0.1301,0.1335,1577305.0],["1982-11-08",0.1335,0.1347,0.1313,0.1324,1075948.0],["1982-11-09",0.1324,0.1335,0.129,0.1313,2456090.0],["1982-11-10",0.1313,0.1335,0.1267,0.1279,2641987.0],["1982-11-11",0.1279,0.1301,0.1256,0.1267,788653.0],["1982-11-12",0.1267,0.1301,0.1267,0.1279,5740265.0],["1982-11-15",0.1279,0.129,0.1267,0.1267,2461723.0],["1982-11-16",0.1267,0.1267,0.1245,0.1267,3779900.0],["1982-11-17",0.1267,0.1324,0.1267,0.1313,2765918.0],["1982-11-18",0.1313,0.1324,0.1267,0.1279,6551451.0],["1982-11-19",0.1279,0.1301,0.1279,0.1279,2084296.0],["1982-11-22",0.1279,0.1301,0.1256,0.1279,3340508.0],["1982-11-23",0.1279,0.1279,0.1256,0.1267,2974347.0],["1982-11-24",0.1267,0.1279,0.1245,0.1256,7700630.0],["1982-11-26",0.1256,0.1267,0.1245,0.1267,918217.0],["1982-11-29",0.1267,0.1267,0.1222,0.1245,2129362.0],["1982-11-30",0.1245,0.1245,0.1211,0.1245,2146262.0],["1982-12-01",0.1256,0.1279,0.1256,0.1256,1836434.0],["1982-12-02",0.1256,0.129,0.1256,0.1267,1960365.0],["1982-12-03",0.1267,0.129,0.1245,0.1267,13102901.0],["1982-12-06",0.1267,0.129,0.1267,0.129,2354692.0],["1982-12-07",0.129,0.1301,0.1256,0.1267,2895482.0],["1982-12-08",0.1267,0.129,0.1267,0.1279,6658482.0],["1982-12-09",0.1279,0.1301,0.1267,0.1279,3982696.0],["1982-12-10",0.1279,0.129,0.1267,0.1279,2112463.0],["1982-12-13",0.1279,0.129,0.1279,0.1279,1137913.0],["1982-12-14",0.1279,0.1301,0.1267,0.1279,715421.0],["1982-12-15",0.1256,0.1256,0.1222,0.1234,5836030.0],["1982-12-16",0.1234,0.1279,0.1234,0.1234,1357609.0],["1982-12-17",0.1245,0.1267,0.1245,0.1267,2991247.0],["1982-12-20",0.1267,0.1279,0.1256,0.1267,614022.0],["1982-12-21",0.1267,0.1279,0.1256,0.1279,659088.0],["1982-12-22",0.1279,0.1313,0.1267,0.129,1520973.0],["1982-12-23",0.129,0.1301,0.1279,0.1301,1566039.0],["1982-12-27",0.1313,0.1335,0.1313,0.1324,1701237.0],["1982-12-28",0.1347,0.1369,0.1347,0.1369,2365958.0],["1982-12-29",0.1369,0.1369,0.1347,0.1358,675988.0],["1982-12-30",0.1358,0.1358,0.1347,0.1347,1684337.0],["1982-12-31",0.1347,0.1358,0.1347,0.1358,490091.0],["1983-01-03",0.1358,0.1426,0.1358,0.1381,3323608.0],["1983-01-04",0.1381,0.146,0.1381,0.1449,1937832.0],["1983-01-05",0.1516,0.1562,0.1516,0.155,3931997.0],["1983-01-06",0.155,0.1584,0.1516,0.1562,10505981.0],["1983-01-07",0.1562,0.1573,0.1505,0.1528,6726081.0],["1983-01-10",0.1528,0.1528,0.1482,0.1494,2484256.0],["1983-01-11",0.1494,0.1505,0.146,0.146,1312543.0],["1983-01-12",0.146,0.1505,0.1437,0.1494,3667235.0],["1983-01-13",0.1494,0.1494,0.1415,0.1426,3988329.0],["1983-01-14",0.1426,0.1494,0.1415,0.1494,4737549.0],["1983-01-17",0.1494,0.1505,0.146,0.146,614022.0],["1983-01-18",0.146,0.1471,0.1437,0.146,1222412.0],["1983-01-19",0.1449,0.1449,0.1426,0.1426,580223.0],["1983-01-20",0.1426,0.1471,0.1426,0.1449,1053415.0],["1983-01-21",0.1449,0.1482,0.1426,0.1437,861885.0],["1983-01-24",0.1415,0.1415,0.1381,0.1415,1019615.0],["1983-01-25",0.1415,0.1426,0.1381,0.1381,1233678.0],["1983-01-26",0.1381,0.1415,0.1381,0.1415,422493.0],["1983-01-27",0.1415,0.1471,0.1403,0.1426,952016.0],["1983-01-28",0.1426,0.1426,0.1403,0.1415,901317.0],["1983-01-31",0.1415,0.1437,0.1392,0.1403,1222412.0],["1983-02-01",0.1403,0.1426,0.1358,0.1369,7373903.0],["1983-02-02",0.1369,0.1381,0.1335,0.1369,3740467.0],["1983-02-03",0.1369,0.1381,0.1358,0.1381,2816617.0],["1983-02-04",0.1369,0.1369,0.1324,0.1358,484458.0],["1983-02-07",0.1358,0.1358,0.1324,0.1347,743587.0],["1983-02-08",0.1347,0.1347,0.1324,0.1347,906951.0],["1983-02-09",0.1347,0.1358,0.1324,0.1347,585856.0],["1983-02-10",0.1347,0.1358,0.1347,0.1358,4444621.0],["1983-02-11",0.1358,0.1369,0.1347,0.1358,2202594.0],["1983-02-14",0.1358,0.1381,0.1347,0.1369,940750.0],["1983-02-15",0.1369,0.1381,0.1369,0.1369,1278744.0],["1983-02-16",0.1369,0.1381,0.1369,0.1369,811186.0],["1983-02-17",0.1369,0.1392,0.1369,0.1369,3791166.0],["1983-02-18",0.1369,0.1381,0.1369,0.1369,1042148.0],["1983-02-22",0.1369,0.1381,0.1301,0.1313,3250376.0],["1983-02-23",0.1313,0.1381,0.1313,0.1324,5678299.0],["1983-02-24",0.1335,0.1381,0.1335,0.1381,4100994.0],["1983-02-25",0.1381,0.1392,0.1347,0.1358,2613820.0],["1983-02-28",0.1358,0.1381,0.1358,0.1358,2557488.0],["1983-03-01",0.1358,0.1358,0.1313,0.1313,985816.0],["1983-03-02",0.1313,0.1347,0.1313,0.1313,1588572.0],["1983-03-03",0.1313,0.1347,0.1301,0.1335,5278340.0],["1983-03-04",0.1335,0.1381,0.1324,0.1335,2056130.0],["1983-03-07",0.1335,0.1381,0.1335,0.1358,563323.0],["1983-03-08",0.1358,0.1369,0.1347,0.1358,512624.0],["1983-03-09",0.1347,0.1347,0.1335,0.1335,833719.0],["1983-03-10",0.1335,0.1335,0.1313,0.1313,2794084.0],["1983-03-11",0.1313,0.1324,0.129,0.1313,8038624.0],["1983-03-14",0.1313,0.1324,0.1313,0.1313,1633638.0],["1983-03-15",0.1313,0.1324,0.129,0.129,4737549.0],["1983-03-16",0.129,0.1301,0.1245,0.1245,10810175.0],["1983-03-17",0.1245,0.1267,0.1245,0.1267,2906749.0],["1983-03-18",0.1267,0.1313,0.1267,0.1301,1926566.0],["1983-03-21",0.1301,0.1301,0.1256,0.1267,2979981.0],["1983-03-22",0.1267,0.1267,0.1245,0.1245,388693.0],["1983-03-23",0.1245,0.1267,0.1234,0.1256,1036515.0],["1983-03-24",0.1267,0.1279,0.1267,0.1279,833719.0],["1983-03-25",0.1279,0.1313,0.1279,0.129,6619049.0],["1983-03-28",0.129,0.129,0.1267,0.1279,2839150.0],["1983-03-29",0.1279,0.129,0.1245,0.1245,2191328.0],["1983-03-30",0.1245,0.1279,0.1245,0.1267,873151.0],["1983-03-31",0.1267,0.1301,0.1267,0.1267,5548735.0],["1983-04-04",0.1267,0.129,0.1267,0.1267,1008349.0],["1983-04-05",0.1267,0.129,0.1256,0.1256,5312139.0],["1983-04-06",0.1256,0.1347,0.1256,0.1347,1949099.0],["1983-04-07",0.1347,0.1358,0.129,0.129,1115380.0],["1983-04-08",0.129,0.129,0.1245,0.1256,7452768.0],["1983-04-11",0.1267,0.1313,0.1267,0.1313,1160446.0],["1983-04-12",0.1313,0.1335,0.1313,0.1313,737954.0],["1983-04-13",0.1313,0.1335,0.129,0.1301,1650537.0],["1983-04-14",0.1301,0.1313,0.1267,0.1279,3227843.0],["1983-04-15",0.1279,0.1301,0.1267,0.1267,14009852.0],["1983-04-18",0.1267,0.129,0.1256,0.1267,1560406.0],["1983-04-19",0.1256,0.1256,0.12,0.1245,1870234.0],["1983-04-20",0.1245,0.1245,0.1188,0.1222,3098278.0],["1983-04-21",0.1222,0.1301,0.1177,0.1188,4596719.0],["1983-04-22",0.1188,0.1211,0.1188,0.12,2146262.0],["1983-04-25",0.12,0.1222,0.1154,0.1166,19513521.0],["1983-04-26",0.1166,0.12,0.1132,0.12,8337186.0],["1983-04-27",0.12,0.1222,0.12,0.1211,3120811.0],["1983-04-28",0.1211,0.1267,0.12,0.1245,4044662.0],["1983-04-29",0.1256,0.129,0.1256,0.129,9238503.0],["1983-05-02",0.129,0.1324,0.1279,0.1324,4191126.0],["1983-05-03",0.1324,0.1347,0.1301,0.1324,1667437.0],["1983-05-04",0.1324,0.1324,0.1279,0.129,11593195.0],["1983-05-05",0.129,0.1324,0.129,0.1324,7931593.0],["1983-05-06",0.1324,0.1369,0.1313,0.1347,7728796.0],["1983-05-09",0.1358,0.1403,0.1358,0.1381,12139618.0],["1983-05-10",0.1381,0.1403,0.1369,0.1369,2084296.0],["1983-05-11",0.1369,0.1392,0.1347,0.1369,2872949.0],["1983-05-12",0.1369,0.1381,0.1347,0.1347,1926566.0],["1983-05-13",0.1347,0.1358,0.1347,0.1358,2253293.0],["1983-05-16",0.1358,0.1369,0.1313,0.1324,2546222.0],["1983-05-17",0.1324,0.1347,0.1324,0.1347,1520973.0],["1983-05-18",0.1347,0.1369,0.1335,0.1335,2574388.0],["1983-05-19",0.1335,0.1358,0.1267,0.1267,2884216.0],["1983-05-20",0.1267,0.1279,0.1222,0.1245,9170904.0],["1983-05-23",0.1245,0.1324,0.1222,0.1301,3909464.0],["1983-05-24",0.1301,0.1324,0.129,0.1313,6523285.0],["1983-05-25",0.1313,0.1347,0.1301,0.1324,6585250.0],["1983-05-26",0.1324,0.1347,0.1313,0.1347,6697915.0],["1983-05-27",0.1347,0.1369,0.1347,0.1358,3853132.0],["1983-05-31",0.1358,0.1358,0.1267,0.1279,2782817.0],["1983-06-01",0.129,0.1324,0.129,0.1324,2056130.0],["1983-06-02",0.1324,0.1335,0.129,0.129,1543506.0],["1983-06-03",0.129,0.1324,0.129,0.1301,4016496.0],["1983-06-06",0.1301,0.1313,0.129,0.1313,1830801.0],["1983-06-07",0.1313,0.1335,0.129,0.1313,4461521.0],["1983-06-08",0.1313,0.1335,0.1301,0.1301,3931997.0],["1983-06-09",0.1301,0.1324,0.1301,0.1324,5678299.0],["1983-06-10",0.1324,0.1324,0.1313,0.1324,5616334.0],["1983-06-13",0.1324,0.1335,0.1313,0.1335,2225127.0],["1983-06-14",0.1335,0.1347,0.1324,0.1347,5593801.0],["1983-06-15",0.1358,0.1415,0.1358,0.1415,18477006.0],["1983-06-16",0.1426,0.1494,0.1426,0.1471,15344928.0],["1983-06-17",0.1471,0.1482,0.1426,0.1449,4219292.0],["1983-06-20",0.1449,0.1471,0.1415,0.146,3222210.0],["1983-06-21",0.1449,0.1449,0.1426,0.1449,2281460.0],["1983-06-22",0.1449,0.1516,0.1449,0.1516,11565029.0],["1983-06-23",0.1516,0.1528,0.1482,0.1482,3734834.0],["1983-06-24",0.1482,0.1494,0.1437,0.1449,1537873.0],["1983-06-27",0.1449,0.146,0.1415,0.1426,636555.0],["1983-06-28",0.1426,0.1426,0.1369,0.1381,1166079.0],["1983-06-29",0.1381,0.1403,0.1335,0.1403,2365958.0],["1983-06-30",0.1403,0.146,0.1392,0.1449,1549139.0],["1983-07-01",0.1449,0.1471,0.1449,0.1471,3222210.0],["1983-07-05",0.1471,0.1471,0.1403,0.1426,856252.0],["1983-07-06",0.1426,0.1449,0.1369,0.1381,2078663.0],["1983-07-07",0.1381,0.1415,0.1358,0.1392,2934915.0],["1983-07-08",0.1392,0.1403,0.1369,0.1392,2596921.0],["1983-07-11",0.1392,0.1415,0.1381,0.1392,816819.0],["1983-07-12",0.1392,0.1426,0.1381,0.1403,2641987.0],["1983-07-13",0.1403,0.1415,0.1392,0.1415,1498440.0],["1983-07-14",0.1426,0.146,0.1426,0.1449,3599636.0],["1983-07-15",0.1449,0.146,0.1415,0.1415,2450457.0],["1983-07-18",0.1415,0.1437,0.1392,0.1392,4675584.0],["1983-07-19",0.1403,0.1426,0.1403,0.1415,1701237.0],["1983-07-20",0.1426,0.1449,0.1426,0.1437,2636353.0],["1983-07-21",0.1437,0.146,0.1437,0.1449,3430639.0],["1983-07-22",0.1449,0.1471,0.1437,0.146,5312139.0],["1983-07-25",0.146,0.1471,0.1437,0.1437,2236394.0],["1983-07-26",0.1449,0.1528,0.1449,0.146,7520367.0],["1983-07-27",0.146,0.1494,0.1415,0.1426,1622371.0],["1983-07-28",0.1426,0.1449,0.1415,0.1415,963283.0],["1983-07-29",0.1415,0.1437,0.1381,0.1403,3509505.0],["1983-08-01",0.1403,0.1403,0.1381,0.1381,816819.0],["1983-08-02",0.1381,0.1403,0.1358,0.1369,3278542.0],["1983-08-03",0.1369,0.1392,0.1358,0.1392,416859.0],["1983-08-04",0.1392,0.1392,0.1358,0.1358,5436070.0],["1983-08-05",0.1358,0.1358,0.1347,0.1347,1323810.0],["1983-08-08",0.1347,0.1369,0.1324,0.1347,568957.0],["1983-08-09",0.1347,0.1358,0.1335,0.1347,1582939.0],["1983-08-10",0.1347,0.1358,0.1347,0.1347,1684337.0],["1983-08-11",0.1358,0.1369,0.1358,0.1358,2591287.0],["1983-08-12",0.1369,0.1381,0.1369,0.1369,422493.0],["1983-08-15",0.1369,0.1403,0.1369,0.1381,1628005.0],["1983-08-16",0.1381,0.1403,0.1381,0.1381,1222412.0],["1983-08-17",0.1392,0.1415,0.1392,0.1403,1059048.0],["1983-08-18",0.1403,0.1403,0.1358,0.1358,952016.0],["1983-08-19",0.1369,0.1381,0.1369,0.1369,935117.0],["1983-08-22",0.1381,0.1403,0.1381,0.1381,354894.0],["1983-08-23",0.1381,0.1381,0.1369,0.1369,2596921.0],["1983-08-24",0.1369,0.1381,0.1369,0.1369,411226.0],["1983-08-25",0.1369,0.1381,0.1358,0.1358,822452.0],["1983-08-26",0.1358,0.1381,0.1358,0.1358,411226.0],["1983-08-29",0.1358,0.1369,0.1358,0.1369,890051.0],["1983-08-30",0.1369,0.1392,0.1369,0.1381,856252.0],["1983-08-31",0.1381,0.1403,0.1369,0.1392,546424.0],["1983-09-01",0.1392,0.1415,0.1381,0.1392,1222412.0],["1983-09-02",0.1392,0.1403,0.1369,0.1392,1425208.0],["1983-09-06",0.1392,0.1426,0.1392,0.1403,1746302.0],["1983-09-07",0.1415,0.1437,0.1415,0.1426,1453374.0],["1983-09-08",0.1437,0.1494,0.1437,0.1494,3920731.0],["1983-09-09",0.1494,0.1584,0.1494,0.155,3757367.0],["1983-09-12",0.1562,0.1596,0.1562,0.1562,4715017.0],["1983-09-13",0.1562,0.1596,0.1562,0.1584,2281460.0],["1983-09-14",0.1584,0.1618,0.1573,0.1607,4298157.0],["1983-09-15",0.1607,0.163,0.1573,0.1573,8263954.0],["1983-09-16",0.1573,0.1573,0.1528,0.1539,3132078.0],["1983-09-19",0.1539,0.1584,0.1539,0.1573,4044662.0],["1983-09-20",0.1573,0.1573,0.155,0.1562,3379940.0],["1983-09-21",0.1562,0.1573,0.1539,0.1539,4754449.0],["1983-09-22",0.1539,0.1562,0.1539,0.1539,2563121.0],["1983-09-23",0.1562,0.1573,0.1562,0.1573,980183.0],["1983-09-26",0.1573,0.1596,0.155,0.1584,1504073.0],["1983-09-27",0.1573,0.1573,0.155,0.1562,1898400.0],["1983-09-28",0.1562,0.1573,0.155,0.155,529524.0],["1983-09-29",0.155,0.1573,0.155,0.1573,1605472.0],["1983-09-30",0.1573,0.1573,0.155,0.1573,923850.0],["1983-10-03",0.1573,0.1652,0.1539,0.1607,9779294.0],["1983-10-04",0.1607,0.1618,0.1596,0.1596,878784.0],["1983-10-05",0.1596,0.1607,0.1596,0.1596,923850.0],["1983-10-06",0.1607,0.163,0.1607,0.1618,743587.0],["1983-10-07",0.163,0.1664,0.163,0.1664,2343425.0],["1983-10-10",0.1664,0.1686,0.1652,0.1675,1408308.0],["1983-10-11",0.1675,0.1675,0.1596,0.1607,2287093.0],["1983-10-12",0.1607,0.1607,0.1573,0.1607,726687.0],["1983-10-13",0.1607,0.1618,0.1584,0.1596,585856.0],["1983-10-14",0.1596,0.1618,0.1573,0.1573,557690.0],["1983-10-17",0.1573,0.1596,0.1562,0.1573,3177144.0],["1983-10-18",0.1573,0.1584,0.155,0.1573,540790.0],["1983-10-19",0.155,0.155,0.1528,0.1539,828085.0],["1983-10-20",0.1539,0.1539,0.1528,0.1539,309828.0],["1983-10-21",0.1539,0.1562,0.1539,0.1539,484458.0],["1983-10-24",0.1539,0.1562,0.1528,0.1539,1194246.0],["1983-10-25",0.1539,0.1584,0.1539,0.1539,1205512.0],["1983-10-26",0.1539,0.155,0.1516,0.1539,557690.0],["1983-10-27",0.1539,0.1562,0.1516,0.1539,1216778.0],["1983-10-28",0.1539,0.1539,0.1516,0.1539,653455.0],["1983-10-31",0.1539,0.1539,0.1528,0.1539,326728.0],["1983-11-01",0.1539,0.1562,0.1528,0.1539,50383641.0],["1983-11-02",0.1539,0.1539,0.146,0.1471,963283.0],["1983-11-03",0.1471,0.1471,0.1426,0.1449,1295644.0],["1983-11-04",0.1449,0.1449,0.1415,0.1415,890051.0],["1983-11-07",0.1415,0.1449,0.1415,0.1415,2613820.0],["1983-11-08",0.1415,0.1437,0.1415,0.1437,337994.0],["1983-11-09",0.146,0.1471,0.146,0.1471,354894.0],["1983-11-10",0.1471,0.1494,0.1449,0.1494,997082.0],["1983-11-11",0.1494,0.1494,0.1471,0.1494,411226.0],["1983-11-14",0.1494,0.1516,0.146,0.1471,625289.0],["1983-11-15",0.1471,0.1471,0.1449,0.1449,833719.0],["1983-11-16",0.1449,0.146,0.1449,0.146,292928.0],["1983-11-17",0.146,0.1471,0.1449,0.1471,636555.0],["1983-11-18",0.1471,0.1505,0.1471,0.1505,450659.0],["1983-11-21",0.1505,0.1528,0.1494,0.1505,292928.0],["1983-11-22",0.1505,0.1539,0.1482,0.1516,1351976.0],["1983-11-23",0.1505,0.1505,0.1482,0.1494,123931.0],["1983-11-25",0.1494,0.1505,0.1494,0.1494,1768835.0],["1983-11-28",0.1482,0.1482,0.146,0.1471,191530.0],["1983-11-29",0.1471,0.1494,0.1471,0.1494,10720044.0],["1983-11-30",0.1505,0.1528,0.1505,0.1505,2568755.0],["1983-12-01",0.1505,0.1505,0.1505,0.1505,219696.0],["1983-12-02",0.1505,0.1528,0.1505,0.1505,1261844.0],["1983-12-05",0.1505,0.1516,0.1494,0.1494,839352.0],["1983-12-06",0.1505,0.155,0.1505,0.155,1059048.0],["1983-12-07",0.1562,0.1618,0.1562,0.1596,4371389.0],["1983-12-08",0.1596,0.1607,0.1573,0.1584,1695603.0],["1983-12-09",0.1562,0.1562,0.155,0.155,168997.0],["1983-12-12",0.155,0.155,0.1539,0.1539,642189.0],["1983-12-13",0.155,0.1562,0.155,0.155,399960.0],["1983-12-14",0.155,0.1607,0.155,0.1607,4010862.0],["1983-12-15",0.1607,0.163,0.1573,0.1607,3622169.0],["1983-12-16",0.1618,0.1777,0.1618,0.1765,12021320.0],["1983-12-19",0.1765,0.1833,0.1765,0.1788,6861279.0],["1983-12-20",0.1788,0.1788,0.1754,0.1754,2180061.0],["1983-12-21",0.1754,0.1765,0.1743,0.1754,839352.0],["1983-12-22",0.1754,0.1788,0.1754,0.1777,1385775.0],["1983-12-23",0.1777,0.1788,0.172,0.172,3165877.0],["1983-12-27",0.172,0.1754,0.172,0.1743,946383.0],["1983-12-28",0.1743,0.1743,0.1731,0.1731,208430.0],["1983-12-29",0.1731,0.1731,0.1698,0.1709,1228045.0],["1983-12-30",0.1709,0.172,0.1686,0.172,670355.0],["1984-01-03",0.1709,0.1709,0.1698,0.1698,478825.0],["1984-01-04",0.1698,0.1754,0.1698,0.1743,2033597.0],["1984-01-05",0.1754,0.1788,0.1754,0.1788,9548331.0],["1984-01-06",0.1788,0.1788,0.1754,0.1765,3256009.0],["1984-01-09",0.1765,0.1777,0.1731,0.1754,1182979.0],["1984-01-10",0.1754,0.1754,0.1731,0.1743,495725.0],["1984-01-11",0.1743,0.1754,0.1731,0.1743,1267478.0],["1984-01-12",0.1743,0.1765,0.1743,0.1754,1887133.0],["1984-01-13",0.1754,0.1765,0.1743,0.1765,1830801.0],["1984-01-16",0.1765,0.1811,0.1754,0.1799,5267073.0],["1984-01-17",0.1799,0.1799,0.1754,0.1777,5971228.0],["1984-01-18",0.1777,0.1833,0.1777,0.1833,15035100.0],["1984-01-19",0.1833,0.1833,0.1811,0.1833,2461723.0],["1984-01-20",0.1833,0.1946,0.1833,0.1845,5982494.0],["1984-01-23",0.1833,0.1833,0.1777,0.1788,1999798.0],["1984-01-24",0.1788,0.1799,0.1777,0.1788,1808268.0],["1984-01-25",0.1788,0.1811,0.1788,0.1799,4861481.0],["1984-01-26",0.1799,0.1822,0.1799,0.1799,473192.0],["1984-01-27",0.1799,0.1822,0.1788,0.1799,2698319.0],["1984-01-30",0.1799,0.1822,0.1788,0.1799,1689970.0],["1984-01-31",0.1788,0.1788,0.1765,0.1788,1374509.0],["1984-02-01",0.1788,0.1788,0.1765,0.1765,1994165.0],["1984-02-02",0.1754,0.1754,0.1698,0.1743,1182979.0],["1984-02-03",0.1743,0.1777,0.172,0.172,1864600.0],["1984-02-06",0.1664,0.1664,0.163,0.1664,15666023.0],["1984-02-07",0.1664,0.1675,0.163,0.1664,2168795.0],["1984-02-08",0.1664,0.1698,0.1664,0.1675,1605472.0],["1984-02-09",0.1675,0.1709,0.1641,0.1641,5948695.0],["1984-02-10",0.1641,0.1698,0.163,0.1664,2027964.0],["1984-02-13",0.1664,0.1675,0.1652,0.1652,3622169.0],["1984-02-14",0.1652,0.1698,0.1652,0.1664,3030680.0],["1984-02-15",0.1675,0.1698,0.1675,0.1698,523891.0],["1984-02-16",0.1698,0.1709,0.1686,0.1698,839352.0],["1984-02-17",0.1698,0.1698,0.1675,0.1686,1667437.0],["1984-02-21",0.1686,0.1698,0.1675,0.1675,1419575.0],["1984-02-22",0.1675,0.1698,0.1664,0.1698,630922.0],["1984-02-23",0.1698,0.1698,0.1675,0.1698,777386.0],["1984-02-24",0.1698,0.1754,0.1686,0.1731,422493.0],["1984-02-27",0.1731,0.1743,0.1709,0.1743,664722.0],["1984-02-28",0.1743,0.1765,0.1698,0.1698,608389.0],["1984-02-29",0.1698,0.1698,0.1664,0.1675,337994.0],["1984-03-01",0.1675,0.1709,0.1675,0.1686,276028.0],["1984-03-02",0.1698,0.1709,0.1698,0.1709,546424.0],["1984-03-05",0.172,0.1731,0.172,0.172,636555.0],["1984-03-06",0.172,0.1743,0.1698,0.172,591490.0],["1984-03-07",0.172,0.172,0.1698,0.172,1273111.0],["1984-03-08",0.172,0.1731,0.1709,0.172,585856.0],["1984-03-09",0.1731,0.1743,0.1731,0.1731,473192.0],["1984-03-12",0.1731,0.1743,0.1731,0.1743,997082.0],["1984-03-13",0.1743,0.1754,0.1731,0.1731,428126.0],["1984-03-14",0.1731,0.1754,0.1731,0.1754,1380142.0],["1984-03-15",0.1754,0.1754,0.1731,0.1743,264762.0],["1984-03-16",0.1754,0.1777,0.1754,0.1777,1177346.0],["1984-03-19",0.1777,0.1788,0.1743,0.1743,1008349.0],["1984-03-20",0.1743,0.1777,0.1743,0.1754,518257.0],["1984-03-21",0.1754,0.1777,0.1754,0.1754,349260.0],["1984-03-22",0.1754,0.1765,0.1754,0.1754,540790.0],["1984-03-23",0.1754,0.1765,0.1754,0.1765,506991.0],["1984-03-26",0.1765,0.1777,0.1754,0.1765,557690.0],["1984-03-27",0.1765,0.1765,0.1754,0.1754,399960.0],["1984-03-28",0.1765,0.1799,0.1765,0.1799,1735036.0],["1984-03-29",0.1799,0.1811,0.1777,0.1788,399960.0],["1984-03-30",0.1777,0.1777,0.1765,0.1765,377427.0],["1984-04-02",0.1777,0.1833,0.1777,0.1799,2281460.0],["1984-04-03",0.1799,0.1799,0.1777,0.1788,2439190.0],["1984-04-04",0.1788,0.1811,0.1788,0.1799,1560406.0],["1984-04-05",0.1799,0.1799,0.1765,0.1765,309828.0],["1984-04-06",0.1765,0.1788,0.1754,0.1754,766120.0],["1984-04-09",0.1754,0.1777,0.1754,0.1777,174630.0],["1984-04-10",0.1777,0.1777,0.1754,0.1754,242229.0],["1984-04-11",0.1754,0.1765,0.1754,0.1765,236596.0],["1984-04-12",0.1765,0.1777,0.1754,0.1765,1081581.0],["1984-04-13",0.1765,0.1765,0.1754,0.1765,1582939.0],["1984-04-16",0.1765,0.1788,0.1754,0.1788,247862.0],["1984-04-17",0.1777,0.1777,0.1765,0.1777,1487174.0],["1984-04-18",0.1777,0.1788,0.1765,0.1765,664722.0],["1984-04-19",0.1765,0.1777,0.1743,0.1765,123931.0],["1984-04-23",0.1765,0.1765,0.1754,0.1754,202796.0],["1984-04-24",0.1754,0.1765,0.1731,0.1743,754853.0],["1984-04-25",0.1743,0.1754,0.172,0.1754,1211145.0],["1984-04-26",0.1754,0.1754,0.1731,0.1731,383060.0],["1984-04-27",0.1731,0.1754,0.1731,0.1731,766120.0],["1984-04-30",0.1731,0.1754,0.172,0.172,3729201.0],["1984-05-01",0.172,0.1743,0.1686,0.1731,4810781.0],["1984-05-02",0.1731,0.1765,0.1731,0.1743,2382858.0],["1984-05-03",0.172,0.172,0.1698,0.1709,2872949.0],["1984-05-04",0.1709,0.1731,0.1698,0.172,546424.0],["1984-05-07",0.172,0.172,0.1698,0.1709,704154.0],["1984-05-08",0.1709,0.1731,0.1698,0.1731,3948897.0],["1984-05-09",0.1731,0.1743,0.1686,0.172,3363040.0],["1984-05-10",0.1709,0.1709,0.1686,0.1709,1380142.0],["1984-05-11",0.1709,0.1709,0.1686,0.1686,1098481.0],["1984-05-14",0.1675,0.1675,0.1652,0.1652,1290010.0],["1984-05-15",0.1652,0.1686,0.1652,0.1675,1301277.0],["1984-05-16",0.1686,0.172,0.1686,0.172,3182777.0],["1984-05-17",0.172,0.172,0.1686,0.1686,1171713.0],["1984-05-18",0.1686,0.1709,0.1664,0.1698,811186.0],["1984-05-21",0.1686,0.1686,0.1664,0.1664,1154813.0],["1984-05-22",0.1664,0.1675,0.163,0.1641,1430841.0],["1984-05-23",0.1641,0.1675,0.163,0.1675,4157326.0],["1984-05-24",0.1675,0.1686,0.163,0.1641,2270193.0],["1984-05-25",0.163,0.163,0.1596,0.1607,591490.0],["1984-05-29",0.1607,0.163,0.1596,0.1596,647822.0],["1984-05-30",0.1596,0.1618,0.1573,0.1618,1053415.0],["1984-05-31",0.1618,0.1652,0.1596,0.163,597123.0],["1984-06-01",0.1652,0.1675,0.1652,0.1675,1819534.0],["1984-06-04",0.1686,0.1731,0.1686,0.1709,2027964.0],["1984-06-05",0.1709,0.1743,0.1709,0.1743,2292726.0],["1984-06-06",0.1743,0.1765,0.1731,0.1754,1470274.0],["1984-06-07",0.1754,0.1754,0.1743,0.1743,1459008.0],["1984-06-08",0.1754,0.1765,0.1754,0.1765,4529120.0],["1984-06-11",0.1765,0.1822,0.1754,0.1765,4816415.0],["1984-06-12",0.1765,0.1811,0.1765,0.1777,3723567.0],["1984-06-13",0.1777,0.1788,0.1754,0.1777,304195.0],["1984-06-14",0.1777,0.1799,0.1765,0.1777,1842067.0],["1984-06-15",0.1777,0.1788,0.1765,0.1765,2377225.0],["1984-06-18",0.1765,0.1788,0.1743,0.1765,1188612.0],["1984-06-19",0.1765,0.1777,0.1765,0.1765,501358.0],["1984-06-20",0.1765,0.1777,0.1754,0.1754,529524.0],["1984-06-21",0.1754,0.1777,0.1754,0.1754,3092645.0],["1984-06-22",0.1754,0.1765,0.1743,0.1743,445025.0],["1984-06-25",0.1743,0.1743,0.1731,0.1731,366160.0],["1984-06-26",0.1731,0.1765,0.1731,0.1743,1323810.0],["1984-06-27",0.1743,0.1754,0.1731,0.1754,4230558.0],["1984-06-28",0.1754,0.1754,0.1731,0.1731,4309424.0],["1984-06-29",0.1731,0.1743,0.172,0.1731,3672868.0],["1984-07-02",0.1592,0.1592,0.1567,0.1592,79450.0],["1984-07-03",0.1592,0.1617,0.1592,0.1592,3767449.0],["1984-07-05",0.1592,0.1617,0.1592,0.1617,1842718.0],["1984-07-06",0.1617,0.1617,0.1592,0.1592,1119983.0],["1984-07-09",0.1592,0.1592,0.1592,0.1592,691980.0],["1984-07-10",0.1592,0.1617,0.1592,0.1592,256289.0],["1984-07-11",0.1592,0.1617,0.1542,0.1542,123019.0],["1984-07-12",0.1567,0.1617,0.1567,0.1592,1227625.0],["1984-07-13",0.1592,0.1592,0.1542,0.1542,520267.0],["1984-07-16",0.1542,0.1592,0.1517,0.1517,371619.0],["1984-07-17",0.1517,0.1517,0.1443,0.1443,579213.0],["1984-07-18",0.1443,0.1492,0.1443,0.1468,3969918.0],["1984-07-19",0.1468,0.1468,0.1443,0.1468,548459.0],["1984-07-20",0.1468,0.1468,0.1443,0.1468,953395.0],["1984-07-23",0.1443,0.1443,0.1368,0.1393,2439872.0],["1984-07-24",0.1393,0.1492,0.1393,0.1492,1458285.0],["1984-07-25",0.1492,0.1517,0.1418,0.1517,445943.0],["1984-07-26",0.1517,0.1567,0.1517,0.1517,633034.0],["1984-07-27",0.1517,0.1542,0.1492,0.1517,430566.0],["1984-07-30",0.1517,0.1542,0.1492,0.1492,620220.0],["1984-07-31",0.1492,0.1567,0.1492,0.1567,1588992.0],["1984-08-01",0.1592,0.1642,0.1592,0.1592,1071288.0],["1984-08-02",0.1592,0.1667,0.1592,0.1642,3093409.0],["1984-08-03",0.1642,0.1642,0.1592,0.1592,3203613.0],["1984-08-06",0.1617,0.1667,0.1617,0.1642,4579886.0],["1984-08-07",0.1642,0.1791,0.1617,0.1716,1143049.0],["1984-08-08",0.1716,0.1766,0.1716,0.1716,732987.0],["1984-08-09",0.1716,0.1741,0.1716,0.1741,1027719.0],["1984-08-10",0.1741,0.1741,0.1691,0.1716,1222499.0],["1984-08-13",0.1716,0.1766,0.1691,0.1716,302421.0],["1984-08-14",0.1716,0.1766,0.1691,0.1691,330613.0],["1984-08-15",0.1691,0.1766,0.1691,0.1691,379308.0],["1984-08-16",0.1691,0.1741,0.1642,0.1691,292170.0],["1984-08-17",0.1691,0.1716,0.1642,0.1642,135833.0],["1984-08-20",0.1642,0.1667,0.1617,0.1617,215283.0],["1984-08-21",0.1617,0.1617,0.1592,0.1592,2201523.0],["1984-08-22",0.1592,0.1716,0.1592,0.1691,1340392.0],["1984-08-23",0.1716,0.1816,0.1716,0.1816,5845954.0],["1984-08-24",0.1816,0.1841,0.1791,0.1816,1448033.0],["1984-08-27",0.1816,0.1816,0.1791,0.1791,417751.0],["1984-08-28",0.1791,0.1791,0.1766,0.1791,317798.0],["1984-08-29",0.1791,0.1816,0.1791,0.1791,1020030.0],["1984-08-30",0.1791,0.1816,0.1766,0.1816,386996.0],["1984-08-31",0.1816,0.1841,0.1741,0.1741,238349.0],["1984-09-04",0.1741,0.1791,0.1741,0.1766,853443.0],["1984-09-05",0.1766,0.1766,0.1741,0.1766,1460848.0],["1984-09-06",0.1766,0.1866,0.1766,0.1816,3170296.0],["1984-09-07",0.1816,0.1841,0.1791,0.1841,1968300.0],["1984-09-10",0.1841,0.1866,0.1816,0.1841,399811.0],["1984-09-11",0.1841,0.189,0.1841,0.1841,486949.0],["1984-09-12",0.1816,0.1816,0.1791,0.1816,292170.0],["1984-09-13",0.1816,0.1816,0.1791,0.1791,433129.0],["1984-09-14",0.1791,0.1866,0.1791,0.1816,443380.0],["1984-09-17",0.1816,0.1866,0.1816,0.1841,179402.0],["1984-09-18",0.1841,0.1841,0.1791,0.1791,156336.0],["1984-09-19",0.1791,0.1816,0.1791,0.1791,125582.0],["1984-09-20",0.1791,0.1816,0.1766,0.1766,258852.0],["1984-09-21",0.1766,0.1816,0.1766,0.1816,1268631.0],["1984-09-24",0.1816,0.1816,0.1766,0.1791,161462.0],["1984-09-25",0.1791,0.1791,0.1766,0.1766,994402.0],["1984-09-26",0.1766,0.1816,0.1766,0.1766,284481.0],["1984-09-27",0.1766,0.1816,0.1766,0.1816,1517231.0],["1984-09-28",0.1816,0.1841,0.1791,0.1816,1117420.0],["1984-10-01",0.1791,0.1791,0.1766,0.1766,1135361.0],["1984-10-02",0.1766,0.1791,0.1766,0.1766,179402.0],["1984-10-03",0.1766,0.1791,0.1766,0.1766,927766.0],["1984-10-04",0.1766,0.1766,0.1741,0.1766,763741.0],["1984-10-05",0.1791,0.1791,0.1791,0.1791,294732.0],["1984-10-08",0.1791,0.1791,0.1766,0.1791,94827.0],["1984-10-09",0.1791,0.1816,0.1766,0.1766,220409.0],["1984-10-10",0.1766,0.1791,0.1741,0.1766,397248.0],["1984-10-11",0.1766,0.1791,0.1766,0.1791,94827.0],["1984-10-12",0.1791,0.1816,0.1766,0.1766,458757.0],["1984-10-15",0.1766,0.1791,0.1766,0.1766,58946.0],["1984-10-16",0.1766,0.1791,0.1766,0.1766,258852.0],["1984-10-17",0.1766,0.1841,0.1766,0.1816,430566.0],["1984-10-18",0.1816,0.189,0.1816,0.189,322924.0],["1984-10-19",0.189,0.1915,0.1816,0.1816,758616.0],["1984-10-22",0.1816,0.1866,0.1816,0.1841,287044.0],["1984-10-23",0.1841,0.1841,0.1766,0.1766,310110.0],["1984-10-24",0.1766,0.1841,0.1766,0.1791,4018613.0],["1984-10-25",0.1791,0.1816,0.1766,0.1791,761179.0],["1984-10-26",0.1791,0.1866,0.1766,0.1866,1317326.0],["1984-10-29",0.1866,0.1866,0.1816,0.1816,256289.0],["1984-10-30",0.1816,0.1866,0.1766,0.1816,2737167.0],["1984-10-31",0.1816,0.1841,0.1791,0.1816,807311.0],["1984-11-01",0.1816,0.1816,0.1791,0.1791,374182.0],["1984-11-02",0.1791,0.1791,0.1741,0.1766,484386.0],["1984-11-05",0.1766,0.1816,0.1766,0.1816,4051930.0],["1984-11-06",0.1816,0.1816,0.1791,0.1791,443380.0],["1984-11-07",0.1791,0.1816,0.1791,0.1816,174277.0],["1984-11-08",0.1816,0.1816,0.1791,0.1816,466446.0],["1984-11-09",0.1791,0.1791,0.1766,0.1791,1309637.0],["1984-11-12",0.1791,0.1791,0.1766,0.1791,128145.0],["1984-11-13",0.1791,0.1816,0.1766,0.1791,1255816.0],["1984-11-14",0.1791,0.1791,0.1766,0.1791,753490.0],["1984-11-15",0.1791,0.1791,0.1766,0.1766,445943.0],["1984-11-16",0.1766,0.1791,0.1766,0.1766,292170.0],["1984-11-19",0.1766,0.1816,0.1766,0.1816,294732.0],["1984-11-20",0.1816,0.1816,0.1791,0.1816,740675.0],["1984-11-21",0.1816,0.1816,0.1791,0.1791,1319889.0],["1984-11-23",0.1791,0.1816,0.1791,0.1816,425440.0],["1984-11-26",0.1816,0.1816,0.1791,0.1791,797059.0],["1984-11-27",0.1791,0.1816,0.1791,0.1816,230660.0],["1984-11-28",0.1816,0.1841,0.1791,0.1816,2527010.0],["1984-11-29",0.1816,0.1816,0.1791,0.1816,425440.0],["1984-11-30",0.1816,0.1841,0.1791,0.1816,1040534.0],["1984-12-03",0.1816,0.1866,0.1816,0.1866,2173331.0],["1984-12-04",0.1866,0.1866,0.1841,0.1841,3867402.0],["1984-12-05",0.1866,0.194,0.1866,0.1915,1883725.0],["1984-12-06",0.1915,0.194,0.189,0.1915,435691.0],["1984-12-07",0.1915,0.1915,0.1866,0.1866,6396975.0],["1984-12-10",0.1866,0.1915,0.1841,0.1866,4103188.0],["1984-12-11",0.1866,0.1915,0.1841,0.1866,1109732.0],["1984-12-12",0.1866,0.1866,0.1841,0.1841,448506.0],["1984-12-13",0.1841,0.1866,0.1841,0.1841,2957576.0],["1984-12-14",0.1841,0.1866,0.1841,0.1866,279355.0],["1984-12-17",0.1866,0.1915,0.1866,0.1915,771430.0],["1984-12-18",0.1915,0.1915,0.1841,0.189,4474807.0],["1984-12-19",0.189,0.1915,0.189,0.1915,299858.0],["1984-12-20",0.1915,0.1915,0.189,0.1915,156336.0],["1984-12-21",0.1915,0.1915,0.1866,0.1866,538207.0],["1984-12-24",0.1866,0.1915,0.1866,0.1866,210157.0],["1984-12-26",0.1866,0.189,0.1841,0.1866,1017468.0],["1984-12-27",0.1866,0.189,0.1841,0.1841,207594.0],["1984-12-28",0.1841,0.1866,0.1841,0.1866,84575.0],["1984-12-31",0.1866,0.1915,0.1866,0.189,768867.0],["1985-01-02",0.189,0.189,0.189,0.189,207594.0],["1985-01-03",0.189,0.1915,0.1866,0.1915,1624873.0],["1985-01-04",0.1915,0.1915,0.189,0.1915,307547.0],["1985-01-07",0.1915,0.194,0.1915,0.1915,1314763.0],["1985-01-08",0.1915,0.194,0.189,0.1915,312673.0],["1985-01-09",0.1915,0.1915,0.189,0.189,1786335.0],["1985-01-10",0.189,0.194,0.189,0.194,1524920.0],["1985-01-11",0.194,0.1965,0.194,0.1965,2224589.0],["1985-01-14",0.1965,0.1965,0.194,0.1965,581776.0],["1985-01-15",0.199,0.2015,0.199,0.199,2160517.0],["1985-01-16",0.199,0.2015,0.1965,0.199,3844336.0],["1985-01-17",0.199,0.199,0.1965,0.199,189654.0],["1985-01-18",0.199,0.199,0.1965,0.199,392122.0],["1985-01-21",0.199,0.2015,0.199,0.2015,3585484.0],["1985-01-22",0.204,0.2114,0.204,0.2089,4441489.0],["1985-01-23",0.2089,0.2089,0.204,0.2089,1383961.0],["1985-01-24",0.2089,0.2089,0.2065,0.2089,1499291.0],["1985-01-25",0.2089,0.2139,0.2065,0.2139,1591555.0],["1985-01-28",0.2164,0.2239,0.2164,0.2214,1678693.0],["1985-01-29",0.2214,0.2239,0.2164,0.2189,1735077.0],["1985-01-30",0.2189,0.2189,0.2139,0.2139,1950360.0],["1985-01-31",0.2139,0.2189,0.2139,0.2164,1135361.0],["1985-02-01",0.2164,0.2189,0.2164,0.2164,420314.0],["1985-02-04",0.2164,0.2239,0.2164,0.2239,699669.0],["1985-02-05",0.2239,0.2288,0.2189,0.2288,1419841.0],["1985-02-06",0.2288,0.2338,0.2239,0.2264,674040.0],["1985-02-07",0.2264,0.2288,0.2239,0.2288,592028.0],["1985-02-08",0.2288,0.2288,0.2264,0.2264,571525.0],["1985-02-11",0.2363,0.2438,0.2363,0.2413,9385305.0],["1985-02-12",0.2413,0.2463,0.2388,0.2438,3557292.0],["1985-02-13",0.2438,0.2463,0.2413,0.2413,1468536.0],["1985-02-14",0.2413,0.2463,0.2388,0.2413,5348753.0],["1985-02-15",0.2413,0.2413,0.2338,0.2363,1081540.0],["1985-02-19",0.2363,0.2388,0.2313,0.2363,594591.0],["1985-02-20",0.2338,0.2338,0.2313,0.2313,1386524.0],["1985-02-21",0.2338,0.2388,0.2338,0.2388,1132798.0],["1985-02-22",0.2388,0.2388,0.2338,0.2363,392122.0],["1985-02-25",0.2363,0.2363,0.2313,0.2313,481823.0],["1985-02-26",0.2313,0.2338,0.2264,0.2288,1273757.0],["1985-02-27",0.2288,0.2313,0.2288,0.2313,386996.0],["1985-02-28",0.2313,0.2338,0.2288,0.2288,325487.0],["1985-03-01",0.2288,0.2288,0.2214,0.2239,653537.0],["1985-03-04",0.2239,0.2239,0.2189,0.2189,725298.0],["1985-03-05",0.2189,0.2214,0.2164,0.2164,661226.0],["1985-03-06",0.2164,0.2214,0.2164,0.2189,205031.0],["1985-03-07",0.2189,0.2214,0.2164,0.2164,281918.0],["1985-03-08",0.2164,0.2189,0.2164,0.2189,133270.0],["1985-03-11",0.2164,0.2164,0.2139,0.2139,397248.0],["1985-03-12",0.2139,0.2139,0.2065,0.2065,1301948.0],["1985-03-13",0.2065,0.2065,0.2015,0.204,1512105.0],["1985-03-14",0.204,0.2065,0.2015,0.204,445943.0],["1985-03-15",0.204,0.204,0.1965,0.199,630471.0],["1985-03-18",0.199,0.2189,0.199,0.2164,3218991.0],["1985-03-19",0.2164,0.2264,0.2164,0.2264,1617184.0],["1985-03-20",0.2264,0.2264,0.2214,0.2214,407500.0],["1985-03-21",0.2214,0.2214,0.2164,0.2214,381871.0],["1985-03-22",0.2214,0.2214,0.2189,0.2189,146085.0],["1985-03-25",0.2189,0.2189,0.2065,0.2139,361368.0],["1985-03-26",0.2065,0.2065,0.199,0.2065,2357859.0],["1985-03-27",0.2065,0.2065,0.204,0.2065,2857623.0],["1985-03-28",0.2065,0.2114,0.2065,0.2065,363930.0],["1985-03-29",0.2065,0.2114,0.2065,0.2089,125582.0],["1985-04-01",0.2089,0.2089,0.204,0.2065,720172.0],["1985-04-02",0.2065,0.2065,0.204,0.204,148648.0],["1985-04-03",0.204,0.204,0.199,0.204,1863221.0],["1985-04-04",0.204,0.2089,0.204,0.2089,307547.0],["1985-04-08",0.2089,0.2114,0.2089,0.2089,381871.0],["1985-04-09",0.2089,0.2139,0.2089,0.2114,138396.0],["1985-04-10",0.2139,0.2189,0.2139,0.2139,1009779.0],["1985-04-11",0.2139,0.2164,0.2139,0.2139,914952.0],["1985-04-12",0.2139,0.2139,0.2089,0.2114,822688.0],["1985-04-15",0.2114,0.2164,0.2114,0.2139,1678693.0],["1985-04-16",0.2164,0.2239,0.2164,0.2189,1801712.0],["1985-04-17",0.2189,0.2338,0.2164,0.2264,1460848.0],["1985-04-18",0.2264,0.2264,0.2239,0.2239,861131.0],["1985-04-19",0.2239,0.2239,0.2189,0.2189,745801.0],["1985-04-22",0.2189,0.2189,0.2114,0.2114,625345.0],["1985-04-23",0.2114,0.2139,0.2114,0.2114,843191.0],["1985-04-24",0.2114,0.2139,0.2114,0.2139,497201.0],["1985-04-25",0.2139,0.2139,0.204,0.204,1824778.0],["1985-04-26",0.204,0.2114,0.199,0.2114,4618329.0],["1985-04-29",0.2114,0.2139,0.2089,0.2089,435691.0],["1985-04-30",0.2089,0.2114,0.2065,0.2114,863694.0],["1985-05-01",0.2114,0.2139,0.2089,0.2114,2232278.0],["1985-05-02",0.2114,0.2164,0.2114,0.2114,425440.0],["1985-05-03",0.2114,0.2139,0.2114,0.2114,938018.0],["1985-05-06",0.2114,0.2139,0.2089,0.2139,351116.0],["1985-05-07",0.2139,0.2139,0.2114,0.2114,294732.0],["1985-05-08",0.2114,0.2139,0.2114,0.2114,202468.0],["1985-05-09",0.2114,0.2164,0.2114,0.2164,166588.0],["1985-05-10",0.2164,0.2214,0.2114,0.2214,1647939.0],["1985-05-13",0.2214,0.2239,0.2189,0.2214,284481.0],["1985-05-14",0.2214,0.2214,0.2189,0.2189,466446.0],["1985-05-15",0.2214,0.2264,0.2214,0.2264,443380.0],["1985-05-16",0.2264,0.2264,0.2239,0.2264,1145612.0],["1985-05-17",0.2264,0.2264,0.2214,0.2264,1099480.0],["1985-05-20",0.2264,0.2288,0.2239,0.2264,1612058.0],["1985-05-21",0.2264,0.2288,0.2239,0.2264,486949.0],["1985-05-22",0.2239,0.2239,0.2214,0.2239,1127672.0],["1985-05-23",0.2239,0.2239,0.2214,0.2239,1335266.0],["1985-05-24",0.2239,0.2239,0.2189,0.2214,996964.0],["1985-05-28",0.2214,0.2214,0.2164,0.2189,266541.0],["1985-05-29",0.2189,0.2189,0.2139,0.2139,691980.0],["1985-05-30",0.2114,0.2114,0.2089,0.2114,981587.0],["1985-05-31",0.2114,0.2114,0.2089,0.2089,1012342.0],["1985-06-03",0.2089,0.2114,0.2065,0.2065,1086666.0],["1985-06-04",0.2065,0.2089,0.199,0.2015,2414243.0],["1985-06-05",0.204,0.2089,0.204,0.2065,2552639.0],["1985-06-06",0.2065,0.2065,0.2015,0.2065,1232750.0],["1985-06-07",0.2065,0.2114,0.204,0.2065,773993.0],["1985-06-10",0.2065,0.2065,0.204,0.204,1194307.0],["1985-06-11",0.204,0.2114,0.204,0.2114,2173331.0],["1985-06-12",0.2114,0.2164,0.2114,0.2139,935455.0],["1985-06-13",0.2114,0.2114,0.2065,0.2065,1332703.0],["1985-06-14",0.2065,0.2114,0.2065,0.2114,369056.0],["1985-06-17",0.2114,0.2189,0.2114,0.2189,873946.0],["1985-06-18",0.2189,0.2189,0.2139,0.2164,635597.0],["1985-06-19",0.2164,0.2164,0.2114,0.2164,197343.0],["1985-06-20",0.2164,0.2164,0.2139,0.2164,215283.0],["1985-06-21",0.2164,0.2164,0.2089,0.2139,392122.0],["1985-06-24",0.2139,0.2139,0.204,0.2089,497201.0],["1985-06-25",0.2089,0.2089,0.204,0.204,1294260.0],["1985-06-26",0.204,0.2065,0.204,0.204,1250691.0],["1985-06-27",0.204,0.2089,0.204,0.2065,891886.0],["1985-06-28",0.2065,0.2089,0.2065,0.2089,794496.0],["1985-07-01",0.2089,0.2089,0.2065,0.2065,597154.0],["1985-07-02",0.2065,0.2114,0.2065,0.2089,848317.0],["1985-07-03",0.2089,0.2114,0.2065,0.2089,773993.0],["1985-07-05",0.2089,0.2139,0.2065,0.2114,307547.0],["1985-07-08",0.2114,0.2214,0.2114,0.2164,1089229.0],["1985-07-09",0.2189,0.2214,0.2189,0.2214,640723.0],["1985-07-10",0.2214,0.2313,0.2189,0.2239,376745.0],["1985-07-11",0.2239,0.2313,0.2239,0.2288,1832467.0],["1985-07-12",0.2288,0.2363,0.2288,0.2288,674040.0],["1985-07-15",0.2288,0.2338,0.2264,0.2313,548459.0],["1985-07-16",0.2313,0.2388,0.2288,0.2388,845754.0],["1985-07-17",0.2388,0.2438,0.2388,0.2388,935455.0],["1985-07-18",0.2363,0.2363,0.2288,0.2288,233223.0],["1985-07-19",0.2288,0.2363,0.2288,0.2363,348553.0],["1985-07-22",0.2338,0.2338,0.2288,0.2288,817562.0],["1985-07-23",0.2288,0.2363,0.2288,0.2363,597154.0],["1985-07-24",0.2338,0.2338,0.2288,0.2288,258852.0],["1985-07-25",0.2288,0.2363,0.2288,0.2338,146085.0],["1985-07-26",0.2338,0.2388,0.2313,0.2363,358805.0],["1985-07-29",0.2363,0.2388,0.2288,0.2313,374182.0],["1985-07-30",0.2313,0.2413,0.2313,0.2363,581776.0],["1985-07-31",0.2363,0.2388,0.2363,0.2363,599716.0],["1985-08-01",0.2363,0.2438,0.2363,0.2413,748364.0],["1985-08-02",0.2413,0.2438,0.2388,0.2438,345990.0],["1985-08-05",0.2438,0.2438,0.2363,0.2363,1043096.0],["1985-08-06",0.2363,0.2388,0.2338,0.2363,335739.0],["1985-08-07",0.2363,0.2363,0.2338,0.2338,2691035.0],["1985-08-08",0.2338,0.2388,0.2338,0.2363,412625.0],["1985-08-09",0.2363,0.2388,0.2363,0.2388,1181493.0],["1985-08-12",0.2388,0.2388,0.2363,0.2363,589465.0],["1985-08-13",0.2363,0.2363,0.2313,0.2313,602279.0],["1985-08-14",0.2313,0.2338,0.2313,0.2338,315236.0],["1985-08-15",0.2338,0.2388,0.2313,0.2363,1248128.0],["1985-08-16",0.2363,0.2388,0.2363,0.2363,266541.0],["1985-08-19",0.2363,0.2388,0.2363,0.2388,215283.0],["1985-08-20",0.2388,0.2388,0.2338,0.2338,235786.0],["1985-08-21",0.2338,0.2363,0.2338,0.2363,389559.0],["1985-08-22",0.2363,0.2363,0.2338,0.2338,115330.0],["1985-08-23",0.2338,0.2363,0.2313,0.2313,215283.0],["1985-08-26",0.2313,0.2338,0.2313,0.2313,56384.0],["1985-08-27",0.2313,0.2338,0.2288,0.2338,281918.0],["1985-08-28",0.2338,0.2338,0.2288,0.2313,4069870.0],["1985-08-29",0.2313,0.2338,0.2288,0.2313,515141.0],["1985-08-30",0.2338,0.2363,0.2338,0.2338,351116.0],["1985-09-03",0.2338,0.2338,0.2313,0.2338,76887.0],["1985-09-04",0.2338,0.2338,0.2288,0.2288,269104.0],["1985-09-05",0.2288,0.2313,0.2288,0.2288,279355.0],["1985-09-06",0.2288,0.2313,0.2288,0.2313,156336.0],["1985-09-09",0.2313,0.2338,0.2288,0.2313,679166.0],["1985-09-10",0.2313,0.2338,0.2288,0.2313,399811.0],["1985-09-11",0.2313,0.2313,0.2288,0.2288,463883.0],["1985-09-12",0.2288,0.2313,0.2264,0.2264,220409.0],["1985-09-13",0.2264,0.2288,0.2264,0.2288,238349.0],["1985-09-16",0.2288,0.2313,0.2288,0.2288,146085.0],["1985-09-17",0.2288,0.2288,0.2288,0.2288,169151.0],["1985-09-18",0.2288,0.2338,0.2288,0.2288,263978.0],["1985-09-19",0.2288,0.2338,0.2288,0.2313,917515.0],["1985-09-20",0.2313,0.2313,0.2288,0.2288,112767.0],["1985-09-23",0.2288,0.2313,0.2264,0.2288,184528.0],["1985-09-24",0.2288,0.2313,0.2264,0.2264,143522.0],["1985-09-25",0.2264,0.2313,0.2264,0.2313,207594.0],["1985-09-26",0.2313,0.2313,0.2264,0.2288,338302.0],["1985-09-30",0.2288,0.2313,0.2288,0.2288,261415.0],["1985-10-01",0.2288,0.2313,0.2288,0.2288,222971.0],["1985-10-02",0.2288,0.2313,0.2288,0.2288,176839.0],["1985-10-03",0.2288,0.2288,0.2264,0.2288,284481.0],["1985-10-04",0.2288,0.2288,0.2264,0.2264,320361.0],["1985-10-07",0.2264,0.2313,0.2139,0.2288,276792.0],["1985-10-08",0.2288,0.2288,0.2264,0.2264,138396.0],["1985-10-09",0.2264,0.2288,0.2264,0.2288,128145.0],["1985-10-10",0.2288,0.2313,0.2264,0.2288,320361.0],["1985-10-11",0.2288,0.2288,0.2264,0.2264,533081.0],["1985-10-14",0.2264,0.2288,0.2264,0.2264,233223.0],["1985-10-15",0.2288,0.2313,0.2288,0.2288,738113.0],["1985-10-16",0.2288,0.2313,0.2288,0.2313,674040.0],["1985-10-17",0.2313,0.2338,0.2288,0.2288,863694.0],["1985-10-18",0.2288,0.2313,0.2288,0.2288,650974.0],["1985-10-21",0.2288,0.2313,0.2288,0.2288,986713.0],["1985-10-22",0.2288,0.2388,0.2288,0.2363,1209684.0],["1985-10-23",0.2388,0.2413,0.2388,0.2388,771430.0],["1985-10-24",0.2388,0.2413,0.2388,0.2388,471572.0],["1985-10-25",0.2388,0.2413,0.2388,0.2388,263978.0],["1985-10-28",0.2388,0.2413,0.2388,0.2388,1168678.0],["1985-10-29",0.2388,0.2413,0.2363,0.2363,674040.0],["1985-10-30",0.2363,0.2388,0.2363,0.2363,307547.0],["1985-10-31",0.2363,0.2388,0.2363,0.2363,166588.0],["1985-11-01",0.2363,0.2388,0.2363,0.2363,448506.0],["1985-11-04",0.2363,0.2363,0.2338,0.2363,97390.0],["1985-11-05",0.2363,0.2388,0.2363,0.2363,146085.0],["1985-11-06",0.2363,0.2388,0.2363,0.2363,333176.0],["1985-11-07",0.2363,0.2388,0.2363,0.2388,197343.0],["1985-11-08",0.2388,0.2388,0.2338,0.2363,379308.0],["1985-11-11",0.2413,0.2487,0.2413,0.2438,948270.0],["1985-11-12",0.2463,0.2512,0.2463,0.2487,681729.0],["1985-11-13",0.2487,0.2512,0.2463,0.2512,225534.0],["1985-11-14",0.2512,0.2562,0.2463,0.2562,451069.0],["1985-11-15",0.2562,0.2587,0.2537,0.2537,589465.0],["1985-11-18",0.2537,0.2562,0.2487,0.2512,171714.0],["1985-11-19",0.2512,0.2537,0.2487,0.2512,351116.0],["1985-11-20",0.2537,0.2587,0.2537,0.2562,643286.0],["1985-11-21",0.2562,0.2612,0.2562,0.2612,950832.0],["1985-11-22",0.2612,0.2612,0.2562,0.2587,361368.0],["1985-11-25",0.2587,0.2587,0.2562,0.2587,289607.0],["1985-11-26",0.2587,0.2637,0.2562,0.2587,197343.0],["1985-11-27",0.2587,0.2612,0.2562,0.2612,225534.0],["1985-11-29",0.2612,0.2637,0.2587,0.2612,443380.0],["1985-12-02",0.2612,0.2637,0.2612,0.2637,179402.0],["1985-12-03",0.2637,0.2662,0.2587,0.2612,376745.0],["1985-12-04",0.2612,0.2662,0.2587,0.2637,379308.0],["1985-12-05",0.2637,0.2662,0.2612,0.2612,325487.0],["1985-12-06",0.2612,0.2637,0.2612,0.2637,292170.0],["1985-12-09",0.2637,0.2686,0.2587,0.2686,381871.0],["1985-12-10",0.2686,0.2686,0.2662,0.2686,604842.0],["1985-12-11",0.2686,0.2711,0.2662,0.2711,410063.0],["1985-12-12",0.2711,0.2736,0.2662,0.2711,338302.0],["1985-12-13",0.2711,0.2736,0.2662,0.2736,415188.0],["1985-12-16",0.2736,0.2786,0.2662,0.2786,1240439.0],["1985-12-17",0.2761,0.2761,0.2736,0.2736,451069.0],["1985-12-18",0.2736,0.2736,0.2686,0.2686,376745.0],["1985-12-19",0.2686,0.2711,0.2662,0.2711,574088.0],["1985-12-20",0.2711,0.2736,0.2662,0.2736,443380.0],["1985-12-23",0.2736,0.2761,0.2662,0.2662,407500.0],["1985-12-24",0.2662,0.2686,0.2662,0.2662,66635.0],["1985-12-26",0.2662,0.2686,0.2637,0.2662,394685.0],["1985-12-27",0.2662,0.2711,0.2662,0.2662,184528.0],["1985-12-30",0.2662,0.2711,0.2612,0.2686,640723.0],["1985-12-31",0.2686,0.2736,0.2686,0.2711,199905.0],["1986-01-02",0.2711,0.2736,0.2711,0.2736,238349.0],["1986-01-03",0.2736,0.2736,0.2686,0.2736,363930.0],["1986-01-06",0.2736,0.2736,0.2686,0.2736,225534.0],["1986-01-07",0.2736,0.2761,0.2711,0.2736,938018.0],["1986-01-08",0.2736,0.2761,0.2711,0.2711,281918.0],["1986-01-09",0.2711,0.2711,0.2662,0.2686,763741.0],["1986-01-10",0.2686,0.2686,0.2612,0.2637,376745.0],["1986-01-13",0.2637,0.2662,0.2637,0.2662,192217.0],["1986-01-14",0.2662,0.2711,0.2662,0.2686,504889.0],["1986-01-15",0.2686,0.2711,0.2662,0.2662,235786.0],["1986-01-16",0.2662,0.2686,0.2612,0.2612,322924.0],["1986-01-17",0.2612,0.2637,0.2587,0.2587,205031.0],["1986-01-20",0.2587,0.2612,0.2562,0.2587,263978.0],["1986-01-21",0.2587,0.2612,0.2562,0.2612,202468.0],["1986-01-22",0.2587,0.2587,0.2537,0.2562,251163.0],["1986-01-23",0.2562,0.2587,0.2562,0.2562,187091.0],["1986-01-24",0.2562,0.2587,0.2537,0.2537,181965.0],["1986-01-27",0.2537,0.2562,0.2537,0.2562,115330.0],["1986-01-28",0.2562,0.2587,0.2537,0.2562,494638.0],["1986-01-29",0.2562,0.2612,0.2562,0.2587,822688.0],["1986-01-30",0.2587,0.2662,0.2587,0.2637,256289.0],["1986-01-31",0.2637,0.2637,0.2587,0.2587,128145.0],["1986-02-03",0.2587,0.2662,0.2587,0.2637,253726.0],["1986-02-04",0.2637,0.2686,0.2637,0.2637,233223.0],["1986-02-05",0.2637,0.2662,0.2587,0.2637,148648.0],["1986-02-06",0.2637,0.2637,0.2587,0.2612,153773.0],["1986-02-07",0.2612,0.2637,0.2587,0.2637,251163.0],["1986-02-10",0.2637,0.2662,0.2587,0.2637,215283.0],["1986-02-11",0.2637,0.2686,0.2637,0.2637,1102043.0],["1986-02-12",0.2637,0.2662,0.2587,0.2587,545896.0],["1986-02-13",0.2587,0.2612,0.2587,0.2612,138396.0],["1986-02-14",0.2612,0.2637,0.2587,0.2612,2373237.0],["1986-02-18",0.2612,0.2612,0.2562,0.2587,989276.0],["1986-02-19",0.2587,0.2587,0.2537,0.2562,1248128.0],["1986-02-20",0.2562,0.2587,0.2512,0.2537,973898.0],["1986-02-21",0.2537,0.2612,0.2537,0.2612,1017468.0],["1986-02-24",0.2612,0.2612,0.2562,0.2562,804748.0],["1986-02-25",0.2562,0.2587,0.2562,0.2562,284481.0],["1986-02-26",0.2562,0.2587,0.2537,0.2562,317798.0],["1986-02-27",0.2562,0.2612,0.2562,0.2562,1032845.0],["1986-02-28",0.2562,0.2637,0.2537,0.2612,2147702.0],["1986-03-03",0.2612,0.2662,0.2612,0.2612,2234841.0],["1986-03-04",0.2612,0.2686,0.2612,0.2662,853443.0],["1986-03-05",0.2662,0.2711,0.2662,0.2686,1435219.0],["1986-03-06",0.2686,0.2736,0.2686,0.2711,1037971.0],["1986-03-07",0.2711,0.2736,0.2711,0.2711,930329.0],["1986-03-10",0.2711,0.2736,0.2686,0.2736,1276320.0],["1986-03-11",0.2736,0.2761,0.2711,0.2736,553584.0],["1986-03-12",0.2786,0.2861,0.2786,0.2811,804748.0],["1986-03-13",0.2811,0.291,0.2811,0.2885,389559.0],["1986-03-14",0.2885,0.296,0.2861,0.2885,456195.0],["1986-03-17",0.2885,0.291,0.2786,0.2786,512578.0],["1986-03-18",0.2786,0.2836,0.2786,0.2786,292170.0],["1986-03-19",0.2786,0.2836,0.2786,0.2786,246038.0],["1986-03-20",0.2786,0.2861,0.2786,0.2861,415188.0],["1986-03-21",0.2861,0.2885,0.2786,0.2885,709921.0],["1986-03-24",0.2885,0.2885,0.2811,0.2836,120456.0],["1986-03-25",0.2811,0.2811,0.2786,0.2811,51258.0],["1986-03-26",0.2811,0.2836,0.2811,0.2836,304984.0],["1986-03-27",0.2836,0.2885,0.2811,0.2885,361368.0],["1986-03-31",0.2885,0.2935,0.2861,0.2935,320361.0],["1986-04-01",0.2935,0.296,0.2885,0.2885,205031.0],["1986-04-02",0.2885,0.301,0.2885,0.2985,1030282.0],["1986-04-03",0.2985,0.301,0.291,0.291,871383.0],["1986-04-04",0.291,0.291,0.2786,0.2811,648411.0],["1986-04-07",0.2811,0.2861,0.2786,0.2786,338302.0],["1986-04-08",0.2811,0.2885,0.2811,0.2811,153773.0],["1986-04-09",0.2811,0.291,0.2811,0.2861,535644.0],["1986-04-10",0.2861,0.2885,0.2836,0.2861,338302.0],["1986-04-11",0.2861,0.2885,0.2861,0.2885,410063.0],["1986-04-14",0.2885,0.2935,0.2861,0.2935,463883.0],["1986-04-15",0.2935,0.2985,0.2861,0.2985,1391650.0],["1986-04-16",0.2985,0.3109,0.2985,0.306,984150.0],["1986-04-17",0.306,0.3084,0.2985,0.3035,369056.0],["1986-04-18",0.3035,0.3084,0.2985,0.2985,366493.0],["1986-04-21",0.2985,0.306,0.296,0.296,243475.0],["1986-04-22",0.296,0.301,0.2935,0.2935,404937.0],["1986-04-23",0.2935,0.2935,0.2885,0.291,240912.0],["1986-04-24",0.291,0.2985,0.291,0.2935,609968.0],["1986-04-25",0.2935,0.2985,0.291,0.296,274229.0],["1986-04-28",0.296,0.296,0.291,0.291,340864.0],["1986-04-29",0.291,0.301,0.291,0.2985,246038.0],["1986-04-30",0.2985,0.2985,0.2935,0.2985,963647.0],["1986-05-01",0.2985,0.2985,0.2885,0.291,533081.0],["1986-05-02",0.291,0.296,0.291,0.296,169151.0],["1986-05-05",0.296,0.296,0.2885,0.296,220409.0],["1986-05-06",0.296,0.296,0.291,0.2935,205031.0],["1986-05-07",0.2935,0.3035,0.2935,0.301,7311927.0],["1986-05-08",0.301,0.3084,0.301,0.3084,363930.0],["1986-05-09",0.3084,0.3109,0.3035,0.3035,492075.0],["1986-05-12",0.3035,0.3259,0.301,0.3234,1486477.0],["1986-05-13",0.3234,0.3234,0.3184,0.3234,358805.0],["1986-05-14",0.3209,0.3209,0.3159,0.3159,274229.0],["1986-05-15",0.3159,0.3184,0.3109,0.3134,448506.0],["1986-05-16",0.3134,0.3159,0.3084,0.3109,548459.0],["1986-05-19",0.3084,0.3084,0.296,0.296,543333.0],["1986-05-20",0.296,0.3035,0.296,0.301,484386.0],["1986-05-21",0.301,0.3035,0.301,0.301,284481.0],["1986-05-22",0.301,0.3084,0.301,0.306,299858.0],["1986-05-23",0.306,0.3084,0.306,0.3084,46132.0],["1986-05-27",0.3084,0.3209,0.3084,0.3159,407500.0],["1986-05-28",0.3184,0.3234,0.3184,0.3209,1207121.0],["1986-05-29",0.3209,0.3283,0.3209,0.3283,658663.0],["1986-05-30",0.3283,0.3283,0.3259,0.3259,430566.0],["1986-06-02",0.3259,0.3259,0.3209,0.3209,230660.0],["1986-06-03",0.3209,0.3209,0.3184,0.3184,233223.0],["1986-06-04",0.3209,0.3259,0.3209,0.3234,381871.0],["1986-06-05",0.3234,0.3259,0.3234,0.3234,304984.0],["1986-06-06",0.3234,0.3283,0.3234,0.3234,187091.0],["1986-06-09",0.3234,0.3234,0.3209,0.3209,812436.0],["1986-06-10",0.3209,0.3234,0.3209,0.3209,932892.0],["1986-06-11",0.3209,0.3259,0.3209,0.3234,294732.0],["1986-06-12",0.3234,0.3283,0.3234,0.3259,584339.0],["1986-06-13",0.3259,0.3308,0.3259,0.3283,251163.0],["1986-06-16",0.3283,0.3358,0.3283,0.3308,1545423.0],["1986-06-17",0.3308,0.3333,0.3283,0.3308,415188.0],["1986-06-18",0.3308,0.3308,0.3234,0.3283,246038.0],["1986-06-19",0.3283,0.3308,0.3234,0.3259,668914.0],["1986-06-20",0.3259,0.3283,0.3209,0.3209,674040.0],["1986-06-23",0.3209,0.3259,0.3209,0.3259,205031.0],["1986-06-24",0.3259,0.3283,0.3209,0.3259,289607.0],["1986-06-25",0.3259,0.3308,0.3234,0.3283,994402.0],["1986-06-26",0.3358,0.3482,0.3358,0.3482,984150.0],["1986-06-27",0.3482,0.3482,0.3383,0.3383,799622.0],["1986-06-30",0.3383,0.3482,0.3383,0.3383,515141.0],["1986-07-01",0.3383,0.3532,0.3383,0.3532,1399338.0],["1986-07-02",0.3532,0.3632,0.3532,0.3632,1168678.0],["1986-07-03",0.3632,0.3632,0.3582,0.3607,1099480.0],["1986-07-07",0.3607,0.3632,0.3557,0.3632,612531.0],["1986-07-08",0.3607,0.3607,0.3383,0.3383,784245.0],["1986-07-09",0.3383,0.3482,0.3358,0.3482,494638.0],["1986-07-10",0.3482,0.3532,0.3433,0.3482,520267.0],["1986-07-11",0.3482,0.3507,0.3433,0.3433,302421.0],["1986-07-14",0.3433,0.3433,0.3333,0.3333,1212247.0],["1986-07-15",0.3333,0.3358,0.3184,0.3209,681729.0],["1986-07-16",0.3209,0.3209,0.296,0.3159,1035408.0],["1986-07-17",0.3159,0.3184,0.3134,0.3184,1501854.0],["1986-07-18",0.3184,0.3184,0.3159,0.3159,161462.0],["1986-07-21",0.3159,0.3209,0.3134,0.3209,492075.0],["1986-07-22",0.3184,0.3184,0.3159,0.3184,704795.0],["1986-07-23",0.3184,0.3184,0.3159,0.3184,197343.0],["1986-07-24",0.3184,0.3234,0.3184,0.3234,773993.0],["1986-07-25",0.3234,0.3283,0.3209,0.3209,71761.0],["1986-07-28",0.3209,0.3234,0.3184,0.3184,138396.0],["1986-07-29",0.3184,0.3209,0.3184,0.3184,338302.0],["1986-07-30",0.3184,0.3234,0.3184,0.3184,133270.0],["1986-07-31",0.3184,0.3209,0.3184,0.3209,123019.0],["1986-08-01",0.3209,0.3234,0.3184,0.3184,107641.0],["1986-08-04",0.3159,0.3159,0.3134,0.3159,169151.0],["1986-08-05",0.3159,0.3184,0.3134,0.3134,2270721.0],["1986-08-06",0.3134,0.3234,0.3109,0.3234,1030282.0],["1986-08-07",0.3234,0.3308,0.3184,0.3308,297295.0],["1986-08-08",0.3308,0.3333,0.3259,0.3259,174277.0],["1986-08-11",0.3259,0.3259,0.3234,0.3234,171714.0],["1986-08-12",0.3234,0.3383,0.3184,0.3383,853443.0],["1986-08-13",0.3383,0.3433,0.3383,0.3383,694543.0],["1986-08-14",0.3383,0.3408,0.3283,0.3408,914952.0],["1986-08-15",0.3383,0.3383,0.3333,0.3358,171714.0],["1986-08-18",0.3358,0.3358,0.3333,0.3333,174277.0],["1986-08-19",0.3333,0.3333,0.3259,0.3259,130707.0],["1986-08-20",0.3259,0.3283,0.3234,0.3283,707358.0],["1986-08-21",0.3283,0.3333,0.3259,0.3333,156336.0],["1986-08-22",0.3333,0.3333,0.3259,0.3283,205031.0],["1986-08-25",0.3259,0.3259,0.3209,0.3209,94827.0],["1986-08-26",0.3209,0.3259,0.3209,0.3234,138396.0],["1986-08-27",0.3234,0.3259,0.3209,0.3209,176839.0],["1986-08-28",0.3209,0.3209,0.3134,0.3134,345990.0],["1986-08-29",0.3134,0.3159,0.3134,0.3134,243475.0],["1986-09-02",0.3134,0.3159,0.3035,0.3035,171714.0],["1986-09-03",0.3035,0.306,0.2985,0.306,179402.0],["1986-09-04",0.306,0.306,0.3035,0.3035,476698.0],["1986-09-05",0.3035,0.3084,0.3035,0.3084,74324.0],["1986-09-08",0.3084,0.3084,0.301,0.3035,615094.0],["1986-09-09",0.3035,0.3084,0.3035,0.3084,392122.0],["1986-09-10",0.3109,0.3159,0.3109,0.3134,522830.0],["1986-09-11",0.3134,0.3134,0.296,0.296,676603.0],["1986-09-12",0.296,0.296,0.291,0.2935,476698.0],["1986-09-15",0.296,0.306,0.296,0.306,458757.0],["1986-09-16",0.306,0.306,0.301,0.3035,102516.0],["1986-09-17",0.3035,0.3084,0.301,0.306,1317326.0],["1986-09-18",0.306,0.3084,0.3035,0.3084,128145.0],["1986-09-19",0.3084,0.3159,0.3035,0.3109,720172.0],["1986-09-22",0.3109,0.3109,0.3084,0.3084,304984.0],["1986-09-23",0.3084,0.3184,0.3084,0.3134,533081.0],["1986-09-24",0.3134,0.3159,0.3134,0.3134,74324.0],["1986-09-25",0.3134,0.3134,0.3134,0.3134,99953.0],["1986-09-26",0.3134,0.3159,0.3109,0.3159,166588.0],["1986-09-29",0.3184,0.3308,0.3184,0.3184,989276.0],["1986-09-30",0.3184,0.3234,0.3159,0.3184,263978.0],["1986-10-01",0.3184,0.3209,0.3184,0.3209,704795.0],["1986-10-02",0.3209,0.3209,0.3184,0.3209,527955.0],["1986-10-03",0.3209,0.3209,0.3184,0.3184,187091.0],["1986-10-06",0.3184,0.3209,0.3184,0.3184,148648.0],["1986-10-07",0.3184,0.3184,0.3134,0.3159,189654.0],["1986-10-08",0.3159,0.3184,0.3134,0.3159,110204.0],["1986-10-09",0.3159,0.3159,0.3109,0.3134,576650.0],["1986-10-10",0.3134,0.3184,0.3109,0.3159,625345.0],["1986-10-13",0.3159,0.3159,0.3109,0.3134,82013.0],["1986-10-14",0.3134,0.3184,0.3109,0.3109,925204.0],["1986-10-15",0.3109,0.3159,0.3109,0.3159,217846.0],["1986-10-16",0.3159,0.3159,0.3109,0.3109,20503.0],["1986-10-17",0.3109,0.3184,0.3109,0.3134,135833.0],["1986-10-20",0.3134,0.3159,0.3134,0.3134,76887.0],["1986-10-21",0.3134,0.3159,0.3109,0.3134,84575.0],["1986-10-22",0.3134,0.3184,0.3134,0.3134,158899.0],["1986-10-23",0.3159,0.3184,0.3159,0.3184,640723.0],["1986-10-24",0.3184,0.3209,0.3109,0.3134,674040.0],["1986-10-27",0.3134,0.3159,0.3109,0.3159,130707.0],["1986-10-28",0.3159,0.3159,0.3134,0.3159,20503.0],["1986-10-29",0.3159,0.3159,0.3109,0.3134,384434.0],["1986-10-30",0.3134,0.3184,0.3134,0.3184,340864.0],["1986-10-31",0.3184,0.3209,0.3159,0.3184,307547.0],["1986-11-03",0.3184,0.3209,0.3159,0.3184,861131.0],["1986-11-04",0.3184,0.3234,0.3159,0.3184,584339.0],["1986-11-05",0.3184,0.3209,0.3159,0.3209,225534.0],["1986-11-06",0.3209,0.3234,0.3184,0.3209,789370.0],["1986-11-07",0.3209,0.3234,0.3184,0.3184,440817.0],["1986-11-10",0.3184,0.3234,0.3184,0.3184,253726.0],["1986-11-11",0.3209,0.3259,0.3209,0.3234,348553.0],["1986-11-12",0.3234,0.3234,0.3209,0.3234,825251.0],["1986-11-13",0.3234,0.3234,0.3234,0.3234,433129.0],["1986-11-14",0.3234,0.3358,0.3234,0.3358,412625.0],["1986-11-17",0.3333,0.3333,0.3283,0.3283,176839.0],["1986-11-18",0.3283,0.3308,0.3259,0.3259,92264.0],["1986-11-19",0.3259,0.3259,0.3184,0.3184,563836.0],["1986-11-20",0.3184,0.3358,0.3184,0.3358,322924.0],["1986-11-21",0.3333,0.3333,0.3259,0.3283,179402.0],["1986-11-24",0.3283,0.3358,0.3283,0.3308,248600.0],["1986-11-25",0.3308,0.3333,0.3283,0.3333,412625.0],["1986-11-26",0.3333,0.3358,0.3283,0.3283,451069.0],["1986-11-28",0.3283,0.3283,0.3283,0.3283,84575.0],["1986-12-01",0.3283,0.3333,0.3283,0.3283,176839.0],["1986-12-02",0.3283,0.3333,0.3234,0.3308,579213.0],["1986-12-03",0.3308,0.3308,0.3283,0.3283,1419841.0],["1986-12-04",0.3283,0.3333,0.3283,0.3308,715046.0],["1986-12-05",0.3308,0.3333,0.3283,0.3333,294732.0],["1986-12-08",0.3333,0.3333,0.3283,0.3308,312673.0],["1986-12-09",0.3308,0.3333,0.3283,0.3308,330613.0],["1986-12-10",0.3308,0.3358,0.3308,0.3308,279355.0],["1986-12-11",0.3308,0.3308,0.3283,0.3308,1404464.0],["1986-12-12",0.3308,0.3333,0.3283,0.3333,215283.0],["1986-12-15",0.3333,0.3358,0.3283,0.3308,461320.0],["1986-12-16",0.3308,0.3308,0.3259,0.3308,1578741.0],["1986-12-17",0.3308,0.3308,0.3283,0.3283,407500.0],["1986-12-18",0.3283,0.3308,0.3259,0.3283,745801.0],["1986-12-19",0.3283,0.3358,0.3283,0.3333,866257.0],["1986-12-22",0.3333,0.3333,0.3283,0.3308,3283063.0],["1986-12-23",0.3308,0.3308,0.3259,0.3308,1860659.0],["1986-12-24",0.3308,0.3333,0.3283,0.3283,192217.0],["1986-12-26",0.3283,0.3308,0.3283,0.3283,207594.0],["1986-12-29",0.3283,0.3482,0.3283,0.3458,2027246.0],["1986-12-30",0.3458,0.3482,0.3383,0.3383,812436.0],["1986-12-31",0.3383,0.3383,0.3333,0.3333,950832.0],["1987-01-02",0.3333,0.3383,0.3333,0.3383,484386.0],["1987-01-05",0.3383,0.3632,0.3383,0.3557,838065.0],["1987-01-06",0.3557,0.3557,0.3507,0.3507,340864.0],["1987-01-07",0.3507,0.3557,0.3507,0.3557,287044.0],["1987-01-08",0.3557,0.3582,0.3532,0.3582,304984.0],["1987-01-09",0.3582,0.3582,0.3557,0.3582,3160044.0],["1987-01-12",0.3582,0.3706,0.3582,0.3657,392122.0],["1987-01-13",0.3681,0.3756,0.3681,0.3756,397248.0],["1987-01-14",0.3756,0.3856,0.3731,0.3781,545896.0],["1987-01-15",0.3781,0.3781,0.3657,0.3657,489512.0],["1987-01-16",0.3632,0.3632,0.3482,0.3482,530518.0],["1987-01-19",0.3482,0.3532,0.3433,0.3482,428003.0],["1987-01-20",0.3482,0.3532,0.3482,0.3482,402374.0],["1987-01-21",0.3482,0.3507,0.3458,0.3458,345990.0],["1987-01-22",0.3458,0.3532,0.3458,0.3482,263978.0],["1987-01-23",0.3433,0.3433,0.3358,0.3358,1002090.0],["1987-01-26",0.3333,0.3333,0.3283,0.3308,479261.0],["1987-01-27",0.3308,0.3458,0.3308,0.3358,781682.0],["1987-01-28",0.3383,0.3458,0.3383,0.3433,294732.0],["1987-01-29",0.3433,0.3482,0.3408,0.3482,251163.0],["1987-01-30",0.3458,0.3458,0.3433,0.3433,253726.0],["1987-02-02",0.3433,0.3557,0.3433,0.3557,266541.0],["1987-02-03",0.3532,0.3532,0.3308,0.3383,1501854.0],["1987-02-04",0.3407,0.3482,0.3382,0.3432,338302.0],["1987-02-05",0.3432,0.3457,0.3357,0.3357,1824778.0],["1987-02-06",0.3357,0.3357,0.3332,0.3332,1232750.0],["1987-02-09",0.3332,0.3382,0.3332,0.3332,276792.0],["1987-02-10",0.3357,0.3382,0.3357,0.3382,187091.0],["1987-02-11",0.3382,0.3457,0.3357,0.3432,410063.0],["1987-02-12",0.3432,0.3457,0.3432,0.3432,87138.0],["1987-02-13",0.3432,0.3557,0.3432,0.3507,287044.0],["1987-02-17",0.3507,0.3607,0.3507,0.3582,407500.0],["1987-02-18",0.3582,0.3607,0.3532,0.3557,397248.0],["1987-02-19",0.3557,0.3582,0.3507,0.3507,340864.0],["1987-02-20",0.3507,0.3557,0.3507,0.3532,284481.0],["1987-02-23",0.3532,0.3557,0.3457,0.3507,481823.0],["1987-02-24",0.3507,0.3532,0.3507,0.3507,76887.0],["1987-02-25",0.3507,0.3683,0.3507,0.3683,2903755.0],["1987-02-26",0.3708,0.3758,0.3708,0.3733,530518.0],["1987-02-27",0.3733,0.3783,0.3733,0.3783,407500.0],["1987-03-02",0.3783,0.3808,0.3733,0.3758,433129.0],["1987-03-03",0.3758,0.3783,0.3733,0.3733,1299386.0],["1987-03-04",0.3733,0.3758,0.3683,0.3708,412625.0],["1987-03-05",0.3708,0.3783,0.3708,0.3783,1658190.0],["1987-03-06",0.3733,0.3733,0.3657,0.3657,527955.0],["1987-03-09",0.3657,0.3683,0.3657,0.3657,476698.0],["1987-03-10",0.3657,0.3733,0.3607,0.3733,425440.0],["1987-03-11",0.3733,0.3733,0.3708,0.3708,51258.0],["1987-03-12",0.3733,0.3783,0.3733,0.3783,158899.0],["1987-03-13",0.3733,0.3733,0.3733,0.3733,233223.0],["1987-03-16",0.3758,0.3808,0.3758,0.3808,579213.0],["1987-03-17",0.3808,0.3883,0.3808,0.3858,281918.0],["1987-03-18",0.3858,0.3883,0.3858,0.3858,171714.0],["1987-03-19",0.3858,0.3908,0.3808,0.3808,192217.0],["1987-03-20",0.3808,0.3908,0.3808,0.3883,1373709.0],["1987-03-23",0.3908,0.3933,0.3908,0.3933,348553.0],["1987-03-24",0.3933,0.3933,0.3883,0.3883,586902.0],["1987-03-25",0.3883,0.3908,0.3808,0.3833,2316853.0],["1987-03-26",0.3833,0.3858,0.3808,0.3808,292170.0],["1987-03-27",0.3808,0.3808,0.3783,0.3783,87138.0],["1987-03-30",0.3783,0.3783,0.3758,0.3783,504889.0],["1987-03-31",0.3783,0.3808,0.3758,0.3783,304984.0],["1987-04-01",0.3733,0.3733,0.3657,0.3708,602279.0],["1987-04-02",0.3733,0.3758,0.3733,0.3733,348553.0],["1987-04-03",0.3733,0.3758,0.3733,0.3758,310110.0],["1987-04-06",0.3758,0.3808,0.3758,0.3783,176839.0],["1987-04-07",0.3758,0.3758,0.3683,0.3758,217846.0],["1987-04-08",0.3758,0.3783,0.3708,0.3708,525393.0],["1987-04-09",0.3708,0.3733,0.3683,0.3708,110204.0],["1987-04-10",0.3708,0.3708,0.3657,0.3657,607405.0],["1987-04-13",0.3657,0.3657,0.3507,0.3507,317798.0],["1987-04-14",0.3457,0.3457,0.3307,0.3307,476698.0],["1987-04-15",0.3407,0.3457,0.3407,0.3407,520267.0],["1987-04-16",0.3432,0.3507,0.3432,0.3482,228097.0],["1987-04-20",0.3482,0.3482,0.3432,0.3482,235786.0],["1987-04-21",0.3482,0.3532,0.3482,0.3482,199905.0],["1987-04-22",0.3482,0.3557,0.3457,0.3507,556147.0],["1987-04-23",0.3557,0.3657,0.3557,0.3607,525393.0],["1987-04-24",0.3607,0.3607,0.3507,0.3532,625345.0],["1987-04-27",0.3507,0.3507,0.3457,0.3507,863694.0],["1987-04-28",0.3507,0.3557,0.3507,0.3557,205031.0],["1987-04-29",0.3557,0.3557,0.3532,0.3557,248600.0],["1987-04-30",0.3532,0.3532,0.3457,0.3507,1061037.0],["1987-05-01",0.3507,0.3507,0.3457,0.3507,151211.0],["1987-05-04",0.3507,0.3557,0.3482,0.3507,179402.0],["1987-05-05",0.3532,0.3558,0.3507,0.3532,351116.0],["1987-05-06",0.3532,0.3558,0.3532,0.3532,284481.0],["1987-05-07",0.3507,0.3507,0.3431,0.3457,412625.0],["1987-05-08",0.3457,0.3532,0.3457,0.3482,194780.0],["1987-05-11",0.3507,0.3558,0.3507,0.3507,704795.0],["1987-05-12",0.3507,0.3558,0.3507,0.3558,171714.0],["1987-05-13",0.3532,0.3532,0.3507,0.3532,133270.0],["1987-05-14",0.3532,0.3532,0.3507,0.3507,38443.0],["1987-05-15",0.3507,0.3532,0.3482,0.3482,84575.0],["1987-05-18",0.3482,0.3482,0.3457,0.3457,328050.0],["1987-05-19",0.3457,0.3482,0.3356,0.3356,325487.0],["1987-05-20",0.3356,0.3381,0.3255,0.3255,284481.0],["1987-05-21",0.328,0.3356,0.328,0.3331,530518.0],["1987-05-22",0.3331,0.3356,0.3305,0.3305,258852.0],["1987-05-26",0.3331,0.3406,0.3331,0.3406,1294260.0],["1987-05-27",0.3406,0.3482,0.3406,0.3457,930329.0],["1987-05-28",0.3457,0.3482,0.3457,0.3482,1373709.0],["1987-05-29",0.3507,0.3583,0.3507,0.3583,1701759.0],["1987-06-01",0.3583,0.3583,0.3532,0.3532,422877.0],["1987-06-02",0.3532,0.3558,0.3532,0.3532,328050.0],["1987-06-03",0.3532,0.3583,0.3532,0.3532,381871.0],["1987-06-04",0.3532,0.3558,0.3532,0.3532,684292.0],["1987-06-05",0.3532,0.3583,0.3532,0.3558,23066.0],["1987-06-08",0.3558,0.3608,0.3532,0.3558,92264.0],["1987-06-09",0.3558,0.3583,0.3532,0.3532,166588.0],["1987-06-10",0.3532,0.3558,0.3532,0.3532,4820797.0],["1987-06-11",0.3532,0.3558,0.3507,0.3558,158899.0],["1987-06-12",0.3583,0.3608,0.3583,0.3583,61509.0],["1987-06-15",0.3583,0.3608,0.3558,0.3583,69198.0],["1987-06-16",0.3583,0.3583,0.3558,0.3558,156336.0],["1987-06-17",0.3558,0.3558,0.3558,0.3558,33318.0],["1987-06-18",0.3558,0.3583,0.3558,0.3558,284481.0],["1987-06-19",0.3558,0.3608,0.3558,0.3608,338302.0],["1987-06-22",0.3583,0.3583,0.3532,0.3532,789370.0],["1987-06-23",0.3532,0.3583,0.3532,0.3532,169151.0],["1987-06-24",0.3532,0.3558,0.3532,0.3532,123019.0],["1987-06-25",0.3532,0.3558,0.3507,0.3532,581776.0],["1987-06-26",0.3532,0.3583,0.3507,0.3558,2081067.0],["1987-06-29",0.3558,0.3608,0.3532,0.3608,620220.0],["1987-06-30",0.3608,0.3659,0.3608,0.3633,1458285.0],["1987-07-01",0.3633,0.3684,0.3633,0.3684,138396.0],["1987-07-02",0.3684,0.3734,0.3659,0.3734,1299386.0],["1987-07-06",0.3734,0.3734,0.3709,0.3709,707358.0],["1987-07-07",0.3709,0.3734,0.3684,0.3734,271666.0],["1987-07-08",0.3734,0.3785,0.3709,0.3759,281918.0],["1987-07-09",0.3759,0.3785,0.3759,0.3785,1143049.0],["1987-07-10",0.3785,0.3911,0.3759,0.386,984150.0],["1987-07-13",0.386,0.3911,0.386,0.3886,838065.0],["1987-07-14",0.3886,0.3987,0.3886,0.3961,732987.0],["1987-07-15",0.3961,0.4012,0.3936,0.4012,794496.0],["1987-07-16",0.4037,0.4188,0.4037,0.4163,1148175.0],["1987-07-17",0.4214,0.4592,0.4214,0.4592,2055438.0],["1987-07-20",0.4592,0.4592,0.4163,0.4239,894449.0],["1987-07-21",0.4239,0.4264,0.4062,0.4113,804748.0],["1987-07-22",0.4113,0.4163,0.3987,0.4037,679166.0],["1987-07-23",0.4012,0.4012,0.3835,0.3911,1148175.0],["1987-07-24",0.3886,0.3886,0.3835,0.386,499764.0],["1987-07-27",0.386,0.386,0.3734,0.3734,704795.0],["1987-07-28",0.3734,0.381,0.3684,0.381,1629998.0],["1987-07-29",0.3835,0.4012,0.3835,0.3987,484386.0],["1987-07-30",0.3987,0.4012,0.3961,0.3987,809873.0],["1987-07-31",0.3987,0.4037,0.3987,0.4037,704795.0],["1987-08-03",0.4037,0.4037,0.3987,0.3987,1983677.0],["1987-08-04",0.4012,0.4063,0.4012,0.4012,781682.0],["1987-08-05",0.4012,0.4063,0.4012,0.4037,1125109.0],["1987-08-06",0.4037,0.4063,0.4037,0.4037,879071.0],["1987-08-07",0.4037,0.4164,0.4037,0.4113,1163552.0],["1987-08-10",0.4113,0.4113,0.4063,0.4088,274229.0],["1987-08-11",0.4088,0.4164,0.4063,0.4139,1063600.0],["1987-08-12",0.4139,0.4215,0.4088,0.4139,640723.0],["1987-08-13",0.4139,0.4164,0.4088,0.4164,343427.0],["1987-08-14",0.4164,0.4164,0.4088,0.4113,304984.0],["1987-08-17",0.4164,0.424,0.4164,0.424,889323.0],["1987-08-18",0.4063,0.4063,0.3961,0.4012,1130235.0],["1987-08-19",0.4012,0.4266,0.4012,0.424,2532136.0],["1987-08-20",0.424,0.4418,0.424,0.4418,1158427.0],["1987-08-21",0.4418,0.4571,0.4367,0.4571,633034.0],["1987-08-24",0.4571,0.4621,0.4418,0.4469,607405.0],["1987-08-25",0.4469,0.4469,0.4367,0.4367,527955.0],["1987-08-26",0.4367,0.452,0.4266,0.4469,884197.0],["1987-08-27",0.4418,0.4418,0.4291,0.4291,297295.0],["1987-08-28",0.4266,0.4266,0.4113,0.4164,1653064.0],["1987-08-31",0.4164,0.4342,0.4139,0.4342,335739.0],["1987-09-01",0.4342,0.4367,0.4164,0.4164,392122.0],["1987-09-02",0.4164,0.4164,0.4113,0.4113,356242.0],["1987-09-03",0.4113,0.4139,0.4063,0.4113,568962.0],["1987-09-04",0.4113,0.4139,0.4088,0.4113,169151.0],["1987-09-08",0.4113,0.4113,0.386,0.3885,1335266.0],["1987-09-09",0.3885,0.3987,0.386,0.3987,422877.0],["1987-09-10",0.3987,0.4063,0.3961,0.3987,325487.0],["1987-09-11",0.4012,0.4088,0.4012,0.4037,492075.0],["1987-09-14",0.4037,0.4088,0.4012,0.4088,440817.0],["1987-09-15",0.4088,0.4164,0.4063,0.4139,307547.0],["1987-09-16",0.4139,0.4164,0.4113,0.4113,128145.0],["1987-09-17",0.4113,0.4215,0.4113,0.4139,681729.0],["1987-09-18",0.4139,0.4215,0.4139,0.4139,269104.0],["1987-09-21",0.4164,0.4215,0.4164,0.4164,251163.0],["1987-09-22",0.4164,0.4215,0.4113,0.4164,715046.0],["1987-09-23",0.4164,0.419,0.4113,0.4164,261415.0],["1987-09-24",0.4164,0.4164,0.4139,0.4164,274229.0],["1987-09-25",0.4164,0.419,0.4139,0.4164,274229.0],["1987-09-28",0.4164,0.4215,0.4164,0.4164,456195.0],["1987-09-29",0.4164,0.4164,0.4037,0.4063,320361.0],["1987-09-30",0.4063,0.4139,0.4037,0.4139,661226.0],["1987-10-01",0.4139,0.4139,0.4063,0.4063,279355.0],["1987-10-02",0.4063,0.4113,0.4063,0.4113,256289.0],["1987-10-05",0.4113,0.4113,0.4063,0.4113,243475.0],["1987-10-06",0.4113,0.4113,0.4012,0.4037,540770.0],["1987-10-07",0.4037,0.4113,0.3987,0.4113,517704.0],["1987-10-08",0.4063,0.4063,0.4012,0.4063,289607.0],["1987-10-09",0.4063,0.4063,0.391,0.391,563836.0],["1987-10-12",0.386,0.386,0.3758,0.3809,463883.0],["1987-10-13",0.3809,0.391,0.3783,0.3885,1160989.0],["1987-10-14",0.3885,0.3885,0.3809,0.3834,648411.0],["1987-10-15",0.3758,0.3758,0.3707,0.3758,1163552.0],["1987-10-16",0.3682,0.3682,0.3377,0.3377,1991366.0],["1987-10-19",0.3301,0.3301,0.3047,0.3149,2439872.0],["1987-10-20",0.3149,0.3199,0.2488,0.2539,2642340.0],["1987-10-21",0.2717,0.3403,0.2717,0.3352,1099480.0],["1987-10-22",0.3352,0.3352,0.3022,0.3149,1460848.0],["1987-10-23",0.3123,0.3123,0.2971,0.3022,745801.0],["1987-10-26",0.3022,0.3022,0.2692,0.2793,1119983.0],["1987-10-27",0.2793,0.2895,0.2692,0.2742,1401901.0],["1987-10-28",0.2742,0.2793,0.2641,0.2692,451069.0],["1987-10-29",0.2692,0.2844,0.2692,0.2793,661226.0],["1987-10-30",0.2844,0.3453,0.2844,0.3453,2175894.0],["1987-11-02",0.3428,0.3428,0.325,0.3352,489512.0],["1987-11-03",0.3352,0.3403,0.3199,0.325,333176.0],["1987-11-04",0.3276,0.3276,0.3199,0.3276,140959.0],["1987-11-05",0.3276,0.3429,0.3276,0.3429,494638.0],["1987-11-06",0.3429,0.3429,0.3225,0.3225,674040.0],["1987-11-09",0.3225,0.325,0.3071,0.3097,317798.0],["1987-11-10",0.3097,0.3097,0.302,0.3097,289607.0],["1987-11-11",0.3097,0.3225,0.2994,0.3225,996964.0],["1987-11-12",0.3225,0.3327,0.3173,0.3199,404937.0],["1987-11-13",0.3199,0.325,0.3173,0.3199,220409.0],["1987-11-16",0.3199,0.3199,0.3097,0.3122,433129.0],["1987-11-17",0.3097,0.3097,0.2994,0.3045,217846.0],["1987-11-18",0.3045,0.3122,0.302,0.3122,356242.0],["1987-11-19",0.3122,0.3122,0.3071,0.3097,548459.0],["1987-11-20",0.3071,0.3071,0.2994,0.2994,302421.0],["1987-11-23",0.2994,0.302,0.2969,0.2994,138396.0],["1987-11-24",0.2994,0.3122,0.2994,0.3122,384434.0],["1987-11-25",0.3122,0.3122,0.302,0.3071,274229.0],["1987-11-27",0.3071,0.3097,0.3045,0.3071,212720.0],["1987-11-30",0.3045,0.3045,0.2917,0.2969,548459.0],["1987-12-01",0.2943,0.2943,0.2866,0.2866,476698.0],["1987-12-02",0.2866,0.2917,0.2866,0.2892,371619.0],["1987-12-03",0.2892,0.2943,0.2866,0.2892,466446.0],["1987-12-04",0.2892,0.2892,0.279,0.279,1022593.0],["1987-12-07",0.2815,0.2866,0.2815,0.2866,184528.0],["1987-12-08",0.2866,0.2866,0.2815,0.2866,258852.0],["1987-12-09",0.2866,0.2917,0.2866,0.2917,512578.0],["1987-12-10",0.2917,0.302,0.2917,0.2969,750927.0],["1987-12-11",0.2969,0.3071,0.2969,0.2994,686855.0],["1987-12-14",0.302,0.3173,0.302,0.3045,1148175.0],["1987-12-15",0.3045,0.3122,0.2994,0.2994,1114857.0],["1987-12-16",0.3071,0.3122,0.3071,0.3097,579213.0],["1987-12-17",0.3097,0.3122,0.302,0.302,548459.0],["1987-12-18",0.3071,0.3122,0.3071,0.3097,961084.0],["1987-12-21",0.3122,0.325,0.3122,0.325,1476225.0],["1987-12-22",0.3225,0.3225,0.3199,0.3199,174277.0],["1987-12-23",0.3199,0.3276,0.3173,0.3173,1150738.0],["1987-12-24",0.3173,0.3225,0.3122,0.3199,89701.0],["1987-12-28",0.3199,0.3199,0.3045,0.3097,907263.0],["1987-12-29",0.3097,0.3148,0.3097,0.3097,340864.0],["1987-12-30",0.3097,0.3097,0.3045,0.3071,492075.0],["1987-12-31",0.3071,0.3122,0.3071,0.3122,484386.0],["1988-01-04",0.3173,0.3301,0.3173,0.3301,402374.0],["1988-01-05",0.3276,0.3327,0.3276,0.3301,927766.0],["1988-01-06",0.3301,0.3327,0.325,0.3301,592028.0],["1988-01-07",0.3301,0.3327,0.3301,0.3327,284481.0],["1988-01-08",0.3327,0.3327,0.3276,0.3276,348553.0],["1988-01-11",0.3301,0.3327,0.3225,0.3276,653537.0],["1988-01-12",0.3301,0.3301,0.3199,0.3225,630471.0],["1988-01-13",0.3173,0.3199,0.3148,0.3173,832939.0],["1988-01-14",0.3173,0.3173,0.3148,0.3173,194780.0],["1988-01-15",0.3225,0.3276,0.3225,0.3225,253726.0],["1988-01-18",0.3276,0.3327,0.3276,0.3301,428003.0],["1988-01-19",0.3276,0.3276,0.3148,0.3148,753490.0],["1988-01-20",0.3122,0.3148,0.3097,0.3097,263978.0],["1988-01-21",0.3071,0.3122,0.3071,0.3097,187091.0],["1988-01-22",0.3122,0.3122,0.3071,0.3122,656100.0],["1988-01-25",0.3148,0.3276,0.3148,0.3276,315236.0],["1988-01-26",0.3276,0.3276,0.325,0.325,87138.0],["1988-01-27",0.3276,0.3276,0.325,0.325,112767.0],["1988-01-28",0.325,0.3276,0.3225,0.325,66635.0],["1988-01-29",0.325,0.3276,0.3225,0.325,1032845.0],["1988-02-01",0.325,0.3276,0.3225,0.3225,115330.0],["1988-02-02",0.325,0.325,0.3173,0.3173,297295.0],["1988-02-03",0.3199,0.325,0.3199,0.3199,207594.0],["1988-02-04",0.3199,0.3251,0.3199,0.3199,51258.0],["1988-02-05",0.3199,0.3225,0.3199,0.3199,43569.0],["1988-02-08",0.3173,0.3199,0.3147,0.3147,366493.0],["1988-02-09",0.3096,0.3147,0.3096,0.3096,568962.0],["1988-02-10",0.3122,0.3199,0.3122,0.3199,105079.0],["1988-02-11",0.3251,0.3251,0.3199,0.3225,189654.0],["1988-02-12",0.3225,0.3225,0.3199,0.3199,153773.0],["1988-02-16",0.3225,0.3251,0.3199,0.3251,215283.0],["1988-02-17",0.3225,0.3251,0.3225,0.3225,317798.0],["1988-02-18",0.3199,0.3225,0.3199,0.3225,74324.0],["1988-02-19",0.3199,0.3225,0.3199,0.3199,87138.0],["1988-02-22",0.3199,0.3276,0.3199,0.3276,415188.0],["1988-02-23",0.3251,0.3302,0.3225,0.3276,561273.0],["1988-02-24",0.3302,0.3302,0.3251,0.3251,374182.0],["1988-02-25",0.3251,0.3276,0.3251,0.3251,897012.0],["1988-02-26",0.3251,0.3276,0.3251,0.3276,386996.0],["1988-02-29",0.3302,0.3302,0.3225,0.3302,451069.0],["1988-03-01",0.3251,0.3302,0.3251,0.3276,658663.0],["1988-03-02",0.3276,0.3276,0.3251,0.3276,525393.0],["1988-03-03",0.3251,0.3302,0.3251,0.3276,240912.0],["1988-03-04",0.3276,0.3302,0.3251,0.3302,415188.0],["1988-03-07",0.3276,0.3405,0.3276,0.3405,1166115.0],["1988-03-08",0.3405,0.3483,0.3405,0.3457,563836.0],["1988-03-09",0.3509,0.3509,0.3483,0.3509,527955.0],["1988-03-10",0.3483,0.3509,0.3431,0.3431,753490.0],["1988-03-11",0.3457,0.3483,0.338,0.3431,310110.0],["1988-03-14",0.3457,0.3483,0.3431,0.3457,261415.0],["1988-03-15",0.3483,0.3483,0.3431,0.3431,158899.0],["1988-03-16",0.3405,0.3405,0.3328,0.3354,476698.0],["1988-03-17",0.3328,0.3354,0.3328,0.3354,430566.0],["1988-03-18",0.3354,0.3431,0.3328,0.338,827814.0],["1988-03-21",0.3405,0.3405,0.3354,0.338,438254.0],["1988-03-22",0.338,0.338,0.3302,0.338,1514668.0],["1988-03-23",0.338,0.338,0.3354,0.338,553584.0],["1988-03-24",0.338,0.338,0.3302,0.3302,663789.0],["1988-03-25",0.3328,0.338,0.3302,0.3328,248600.0],["1988-03-28",0.3302,0.3354,0.3302,0.3302,609968.0],["1988-03-29",0.3328,0.3354,0.3302,0.3328,230660.0],["1988-03-30",0.338,0.338,0.3328,0.3328,215283.0],["1988-03-31",0.338,0.3405,0.3354,0.338,535644.0],["1988-04-04",0.338,0.3405,0.3328,0.3328,276792.0],["1988-04-05",0.338,0.338,0.3328,0.3354,210157.0],["1988-04-06",0.3354,0.338,0.3328,0.338,322924.0],["1988-04-07",0.3354,0.3405,0.3328,0.3354,1778646.0],["1988-04-08",0.3354,0.3405,0.3354,0.338,435691.0],["1988-04-11",0.338,0.338,0.3354,0.3354,1096917.0],["1988-04-12",0.338,0.3405,0.3354,0.3405,2609023.0],["1988-04-13",0.3405,0.3457,0.3405,0.3431,2152828.0],["1988-04-14",0.3405,0.3405,0.3354,0.338,433129.0],["1988-04-15",0.338,0.338,0.3302,0.3328,251163.0],["1988-04-18",0.3328,0.3354,0.3302,0.3302,679166.0],["1988-04-19",0.3328,0.338,0.3328,0.3354,397248.0],["1988-04-20",0.338,0.338,0.3328,0.3354,235786.0],["1988-04-21",0.3328,0.3354,0.3328,0.3354,110204.0],["1988-04-22",0.338,0.338,0.3328,0.338,622782.0],["1988-04-25",0.338,0.338,0.3328,0.3328,832939.0],["1988-04-26",0.3302,0.3328,0.3302,0.3302,384434.0],["1988-04-27",0.3302,0.3328,0.3276,0.3276,1432656.0],["1988-04-28",0.3276,0.3276,0.3199,0.3251,579213.0],["1988-04-29",0.3199,0.3225,0.3147,0.3225,1194307.0],["1988-05-02",0.3199,0.3225,0.3199,0.3199,1481351.0],["1988-05-03",0.3199,0.3225,0.3199,0.3199,1742766.0],["1988-05-04",0.32,0.3226,0.32,0.32,745801.0],["1988-05-05",0.32,0.3226,0.3174,0.3174,394685.0],["1988-05-06",0.32,0.32,0.3174,0.3174,386996.0],["1988-05-09",0.32,0.32,0.3122,0.3174,3347135.0],["1988-05-10",0.3174,0.3174,0.3122,0.3122,148648.0],["1988-05-11",0.3148,0.3148,0.307,0.3122,781682.0],["1988-05-12",0.3122,0.3148,0.3122,0.3122,891886.0],["1988-05-13",0.3174,0.32,0.3148,0.3148,302421.0],["1988-05-16",0.3174,0.32,0.3174,0.32,263978.0],["1988-05-17",0.3226,0.3226,0.3148,0.32,194780.0],["1988-05-18",0.3174,0.32,0.3174,0.3174,671477.0],["1988-05-19",0.3174,0.32,0.3148,0.3148,1055911.0],["1988-05-20",0.3174,0.32,0.3174,0.3174,87138.0],["1988-05-23",0.3174,0.32,0.3174,0.3174,153773.0],["1988-05-24",0.3174,0.32,0.3174,0.3174,140959.0],["1988-05-25",0.32,0.3226,0.3174,0.32,325487.0],["1988-05-26",0.32,0.3226,0.32,0.32,156336.0],["1988-05-27",0.32,0.3226,0.3174,0.3226,338302.0],["1988-05-31",0.3252,0.3252,0.32,0.3226,56384.0],["1988-06-01",0.3278,0.333,0.3252,0.333,105079.0],["1988-06-02",0.333,0.333,0.3252,0.3252,243475.0],["1988-06-03",0.3226,0.3252,0.32,0.32,417751.0],["1988-06-06",0.3252,0.3278,0.3226,0.3278,322924.0],["1988-06-07",0.3304,0.3304,0.3252,0.3252,202468.0],["1988-06-08",0.3252,0.3278,0.3226,0.3226,510015.0],["1988-06-09",0.3252,0.3252,0.3226,0.3226,194780.0],["1988-06-10",0.3252,0.3304,0.3226,0.3304,691980.0],["1988-06-13",0.333,0.333,0.3278,0.3304,279355.0],["1988-06-14",0.333,0.333,0.3278,0.3278,576650.0],["1988-06-15",0.3304,0.3304,0.3252,0.3304,102516.0],["1988-06-16",0.3304,0.3304,0.3226,0.3278,981587.0],["1988-06-17",0.3304,0.3304,0.3252,0.3252,212720.0],["1988-06-20",0.3226,0.3252,0.3174,0.32,351116.0],["1988-06-21",0.3252,0.3252,0.32,0.3252,94827.0],["1988-06-22",0.3278,0.3304,0.3252,0.3278,791933.0],["1988-06-23",0.3226,0.3278,0.3226,0.3278,1076414.0],["1988-06-24",0.3226,0.3278,0.3226,0.3252,235786.0],["1988-06-27",0.3226,0.3252,0.3226,0.3226,25629.0],["1988-06-28",0.3252,0.3252,0.3226,0.3252,299858.0],["1988-06-29",0.3226,0.3252,0.3226,0.3252,71761.0],["1988-06-30",0.3252,0.3278,0.3252,0.3278,143522.0],["1988-07-01",0.3278,0.3278,0.3252,0.3278,128145.0],["1988-07-05",0.3278,0.3278,0.3252,0.3252,597154.0],["1988-07-06",0.3278,0.3278,0.3252,0.3252,768867.0],["1988-07-07",0.3278,0.3278,0.3226,0.3226,253726.0],["1988-07-08",0.3226,0.3226,0.32,0.3226,1130235.0],["1988-07-11",0.3226,0.3252,0.32,0.32,643286.0],["1988-07-12",0.32,0.3226,0.3174,0.32,281918.0],["1988-07-13",0.3226,0.3252,0.32,0.3252,663789.0],["1988-07-14",0.3278,0.3304,0.3252,0.3252,1150738.0],["1988-07-15",0.3252,0.3304,0.3252,0.3278,1102043.0],["1988-07-18",0.333,0.3356,0.333,0.333,917515.0],["1988-07-19",0.3356,0.3408,0.333,0.3408,240912.0],["1988-07-20",0.3408,0.3512,0.3408,0.3486,492075.0],["1988-07-21",0.3538,0.359,0.3512,0.3538,404937.0],["1988-07-22",0.3564,0.3564,0.3434,0.346,422877.0],["1988-07-25",0.346,0.3486,0.3434,0.3486,130707.0],["1988-07-26",0.3512,0.3538,0.3486,0.3512,151211.0],["1988-07-27",0.3564,0.3616,0.3538,0.3616,494638.0],["1988-07-28",0.3616,0.3616,0.359,0.359,407500.0],["1988-07-29",0.359,0.3616,0.3564,0.359,379308.0],["1988-08-01",0.359,0.359,0.3564,0.359,589465.0],["1988-08-02",0.3564,0.3616,0.3564,0.3616,151211.0],["1988-08-03",0.3564,0.3616,0.3564,0.359,210157.0],["1988-08-04",0.3591,0.3749,0.3591,0.3644,425440.0],["1988-08-05",0.3618,0.3644,0.3591,0.3618,17940.0],["1988-08-08",0.3618,0.3696,0.3618,0.367,158899.0],["1988-08-09",0.3696,0.3696,0.3565,0.3565,143522.0],["1988-08-10",0.3591,0.3591,0.3539,0.3539,233223.0],["1988-08-11",0.3539,0.3565,0.3539,0.3539,645848.0],["1988-08-12",0.3513,0.3565,0.3513,0.3539,56384.0],["1988-08-15",0.3539,0.3539,0.3539,0.3539,105079.0],["1988-08-16",0.3539,0.3565,0.3539,0.3565,164025.0],["1988-08-17",0.3565,0.3565,0.3486,0.3513,671477.0],["1988-08-18",0.346,0.346,0.3382,0.3382,566399.0],["1988-08-19",0.3434,0.346,0.3408,0.3434,325487.0],["1988-08-22",0.3434,0.346,0.3408,0.3408,317798.0],["1988-08-23",0.3355,0.3408,0.3355,0.3355,650974.0],["1988-08-24",0.3329,0.3408,0.3329,0.3382,169151.0],["1988-08-25",0.3408,0.3408,0.3355,0.3408,110204.0],["1988-08-26",0.3408,0.3408,0.3382,0.3382,246038.0],["1988-08-29",0.3382,0.346,0.3382,0.3434,107641.0],["1988-08-30",0.346,0.346,0.3408,0.346,212720.0],["1988-08-31",0.3565,0.3565,0.3486,0.3513,302421.0],["1988-09-01",0.3513,0.3513,0.346,0.3513,133270.0],["1988-09-02",0.346,0.3539,0.346,0.3539,248600.0],["1988-09-06",0.3539,0.3565,0.3486,0.3565,394685.0],["1988-09-07",0.3565,0.3565,0.3513,0.3513,197343.0],["1988-09-08",0.3513,0.3539,0.3486,0.3539,269104.0],["1988-09-09",0.3513,0.3539,0.346,0.3513,243475.0],["1988-09-12",0.3565,0.3565,0.3513,0.3539,112767.0],["1988-09-13",0.3565,0.3618,0.346,0.3618,5461520.0],["1988-09-14",0.367,0.3853,0.367,0.3801,2650029.0],["1988-09-15",0.3749,0.3775,0.3696,0.3696,653537.0],["1988-09-16",0.3722,0.3749,0.3696,0.3749,174277.0],["1988-09-19",0.3696,0.3775,0.3696,0.3775,576650.0],["1988-09-20",0.3775,0.388,0.3775,0.3853,835502.0],["1988-09-21",0.388,0.4037,0.3853,0.3906,1245565.0],["1988-09-22",0.3958,0.3958,0.3801,0.3827,1545423.0],["1988-09-23",0.3775,0.3801,0.367,0.367,410063.0],["1988-09-26",0.3644,0.367,0.3618,0.3618,140959.0],["1988-09-27",0.3618,0.3644,0.3591,0.3644,148648.0],["1988-09-28",0.3618,0.3618,0.3591,0.3591,61509.0],["1988-09-29",0.3618,0.367,0.3618,0.3644,117893.0],["1988-09-30",0.367,0.3722,0.367,0.3722,235786.0],["1988-10-03",0.3722,0.3853,0.3722,0.3801,938018.0],["1988-10-04",0.3827,0.3853,0.3827,0.3853,645848.0],["1988-10-05",0.3801,0.3801,0.3722,0.3722,376745.0],["1988-10-06",0.3749,0.3749,0.3696,0.3696,410063.0],["1988-10-07",0.3722,0.3775,0.367,0.3775,794496.0],["1988-10-10",0.3749,0.3801,0.3749,0.3775,179402.0],["1988-10-11",0.3801,0.3801,0.3749,0.3749,566399.0],["1988-10-12",0.3749,0.3775,0.3722,0.3775,212720.0],["1988-10-13",0.3722,0.3775,0.3722,0.3749,289607.0],["1988-10-14",0.3749,0.3801,0.3749,0.3775,294732.0],["1988-10-17",0.3775,0.3801,0.3775,0.3801,302421.0],["1988-10-18",0.3775,0.3801,0.3775,0.3775,394685.0],["1988-10-19",0.3827,0.3853,0.3801,0.3853,266541.0],["1988-10-20",0.3906,0.3932,0.388,0.3906,476698.0],["1988-10-21",0.3932,0.3932,0.388,0.3906,179402.0],["1988-10-24",0.388,0.3906,0.388,0.388,407500.0],["1988-10-25",0.3932,0.3985,0.3906,0.3985,563836.0],["1988-10-26",0.3985,0.3985,0.3906,0.3906,207594.0],["1988-10-27",0.3906,0.3906,0.3853,0.3906,979024.0],["1988-10-28",0.3853,0.388,0.3853,0.3853,153773.0],["1988-10-31",0.388,0.388,0.3801,0.3853,112767.0],["1988-11-01",0.3827,0.388,0.3801,0.388,156336.0],["1988-11-02",0.388,0.388,0.3749,0.3749,889323.0],["1988-11-03",0.3749,0.3775,0.3749,0.3775,89701.0],["1988-11-04",0.3749,0.3776,0.3723,0.3776,84575.0],["1988-11-07",0.3749,0.3776,0.3723,0.3749,84575.0],["1988-11-08",0.3802,0.3802,0.3723,0.3749,64072.0],["1988-11-09",0.3723,0.3749,0.3644,0.3697,574088.0],["1988-11-10",0.3644,0.367,0.3644,0.367,225534.0],["1988-11-11",0.3697,0.3697,0.3644,0.367,1014905.0],["1988-11-14",0.367,0.3697,0.3617,0.3617,343427.0],["1988-11-15",0.3644,0.3644,0.3644,0.3644,28192.0],["1988-11-16",0.3617,0.3617,0.3591,0.3591,338302.0],["1988-11-17",0.3617,0.3617,0.3565,0.3591,397248.0],["1988-11-18",0.3644,0.3644,0.3591,0.3617,228097.0],["1988-11-21",0.3617,0.3644,0.3538,0.3565,361368.0],["1988-11-22",0.3538,0.3565,0.3538,0.3538,123019.0],["1988-11-23",0.3538,0.3591,0.3538,0.3591,425440.0],["1988-11-25",0.3565,0.3565,0.3538,0.3565,79450.0],["1988-11-28",0.3591,0.3591,0.3538,0.3538,363930.0],["1988-11-29",0.3538,0.3617,0.3538,0.3565,171714.0],["1988-11-30",0.3591,0.3591,0.3565,0.3565,143522.0],["1988-12-01",0.3591,0.3591,0.3538,0.3591,297295.0],["1988-12-02",0.3538,0.3591,0.3538,0.3565,166588.0],["1988-12-05",0.3565,0.3591,0.3565,0.3591,215283.0],["1988-12-06",0.3565,0.3591,0.3565,0.3565,58946.0],["1988-12-07",0.3565,0.3591,0.3538,0.3591,453632.0],["1988-12-08",0.3591,0.3591,0.3538,0.3565,35880.0],["1988-12-09",0.3591,0.3591,0.3565,0.3565,215283.0],["1988-12-12",0.3565,0.3565,0.3512,0.3512,566399.0],["1988-12-13",0.3512,0.3512,0.3459,0.3459,504889.0],["1988-12-14",0.3459,0.3512,0.3459,0.3512,753490.0],["1988-12-15",0.3485,0.3565,0.3485,0.3512,1560800.0],["1988-12-16",0.3538,0.3591,0.3538,0.3591,576650.0],["1988-12-19",0.3617,0.3644,0.3565,0.3644,797059.0],["1988-12-20",0.367,0.367,0.3617,0.3644,845754.0],["1988-12-21",0.3644,0.367,0.3617,0.3617,166588.0],["1988-12-22",0.3617,0.3617,0.3591,0.3591,820125.0],["1988-12-23",0.3617,0.3644,0.3591,0.3591,197343.0],["1988-12-27",0.3591,0.3697,0.3591,0.3697,274229.0],["1988-12-28",0.367,0.3723,0.3644,0.3723,158899.0],["1988-12-29",0.367,0.3749,0.367,0.3723,440817.0],["1988-12-30",0.3749,0.3776,0.3749,0.3749,279355.0],["1989-01-03",0.3723,0.3749,0.3644,0.3749,328050.0],["1989-01-04",0.3749,0.3802,0.3723,0.3749,551021.0],["1989-01-05",0.3749,0.3802,0.3749,0.3749,194780.0],["1989-01-06",0.3749,0.3749,0.3697,0.3749,330613.0],["1989-01-09",0.3802,0.3829,0.3776,0.3829,248600.0],["1989-01-10",0.3855,0.3855,0.3802,0.3802,412625.0],["1989-01-11",0.3802,0.3855,0.3802,0.3829,338302.0],["1989-01-12",0.3855,0.3934,0.3829,0.3934,510015.0],["1989-01-13",0.3908,0.3934,0.3829,0.3829,453632.0],["1989-01-16",0.3802,0.3855,0.3802,0.3855,194780.0],["1989-01-17",0.3829,0.3855,0.3776,0.3776,266541.0],["1989-01-18",0.3776,0.3829,0.3776,0.3802,179402.0],["1989-01-19",0.3855,0.3855,0.3802,0.3802,381871.0],["1989-01-20",0.3802,0.3802,0.3776,0.3776,89701.0],["1989-01-23",0.3776,0.3776,0.3749,0.3749,420314.0],["1989-01-24",0.3723,0.3776,0.3723,0.3776,353679.0],["1989-01-25",0.3749,0.3802,0.3749,0.3749,161462.0],["1989-01-26",0.3776,0.3776,0.3723,0.3723,148648.0],["1989-01-27",0.3776,0.3776,0.367,0.367,369056.0],["1989-01-30",0.367,0.3749,0.3644,0.3723,581776.0],["1989-01-31",0.3697,0.3723,0.367,0.3697,407500.0],["1989-02-01",0.367,0.367,0.3617,0.3644,312673.0],["1989-02-02",0.3644,0.3644,0.3617,0.3644,94827.0],["1989-02-03",0.3617,0.367,0.3591,0.3644,422877.0],["1989-02-06",0.3672,0.3698,0.3645,0.3645,381871.0],["1989-02-07",0.3672,0.3725,0.3672,0.3725,222971.0],["1989-02-08",0.3698,0.3725,0.3672,0.3725,53821.0],["1989-02-09",0.3672,0.3725,0.3672,0.3672,199905.0],["1989-02-10",0.3645,0.3645,0.3618,0.3645,238349.0],["1989-02-13",0.3592,0.3592,0.3592,0.3592,256289.0],["1989-02-14",0.3592,0.3618,0.3592,0.3592,97390.0],["1989-02-15",0.3618,0.3645,0.3592,0.3645,627908.0],["1989-02-16",0.3618,0.3618,0.3592,0.3618,520267.0],["1989-02-17",0.3645,0.3645,0.3592,0.3592,304984.0],["1989-02-21",0.3645,0.3645,0.3618,0.3645,107641.0],["1989-02-22",0.3618,0.3618,0.3592,0.3592,412625.0],["1989-02-23",0.3618,0.3645,0.3592,0.3592,553584.0],["1989-02-24",0.3618,0.3618,0.3592,0.3592,325487.0],["1989-02-27",0.3618,0.3645,0.3592,0.3618,510015.0],["1989-02-28",0.3592,0.3618,0.3592,0.3592,151211.0],["1989-03-01",0.3618,0.3645,0.3618,0.3645,120456.0],["1989-03-02",0.3618,0.3672,0.3618,0.3645,105079.0],["1989-03-03",0.3645,0.3672,0.3645,0.3645,184528.0],["1989-03-06",0.3672,0.3672,0.3645,0.3672,379308.0],["1989-03-07",0.3672,0.3698,0.3645,0.3645,256289.0],["1989-03-08",0.3645,0.3698,0.3645,0.3672,256289.0],["1989-03-09",0.3645,0.3778,0.3645,0.3725,448506.0],["1989-03-10",0.3778,0.3805,0.3751,0.3805,243475.0],["1989-03-13",0.3778,0.3858,0.3778,0.3858,1412153.0],["1989-03-14",0.3831,0.3884,0.3831,0.3858,256289.0],["1989-03-15",0.3858,0.3884,0.3858,0.3884,102516.0],["1989-03-16",0.3884,0.3938,0.3858,0.3938,133270.0],["1989-03-17",0.3884,0.3938,0.3858,0.3858,174277.0],["1989-03-20",0.3831,0.3884,0.3805,0.3831,1453159.0],["1989-03-21",0.3778,0.3805,0.3751,0.3778,492075.0],["1989-03-22",0.3778,0.3778,0.3672,0.3672,374182.0],["1989-03-23",0.3672,0.3698,0.3672,0.3698,205031.0],["1989-03-27",0.3672,0.3698,0.3672,0.3672,384434.0],["1989-03-28",0.3698,0.3725,0.3698,0.3725,310110.0],["1989-03-29",0.3698,0.3725,0.3698,0.3698,51258.0],["1989-03-30",0.3698,0.3725,0.3698,0.3725,302421.0],["1989-03-31",0.3725,0.3725,0.3698,0.3698,210157.0],["1989-04-03",0.3751,0.3751,0.3698,0.3751,2342482.0],["1989-04-04",0.3725,0.3751,0.3698,0.3751,420314.0],["1989-04-05",0.3698,0.3751,0.3698,0.3751,566399.0],["1989-04-06",0.3751,0.3858,0.3725,0.3831,715046.0],["1989-04-07",0.3831,0.3884,0.3805,0.3884,576650.0],["1989-04-10",0.3831,0.3858,0.3805,0.3805,443380.0],["1989-04-11",0.3805,0.3831,0.3778,0.3778,48695.0],["1989-04-12",0.3805,0.3831,0.3751,0.3778,181965.0],["1989-04-13",0.3831,0.3831,0.3751,0.3805,556147.0],["1989-04-14",0.3751,0.3805,0.3751,0.3751,312673.0],["1989-04-17",0.3778,0.3938,0.3778,0.3911,515141.0],["1989-04-18",0.3911,0.4044,0.3911,0.3964,2055438.0],["1989-04-19",0.4017,0.4044,0.3991,0.3991,325487.0],["1989-04-20",0.3964,0.3991,0.3938,0.3991,381871.0],["1989-04-21",0.3964,0.3991,0.3938,0.3991,384434.0],["1989-04-24",0.3964,0.3991,0.3938,0.3938,222971.0],["1989-04-25",0.3911,0.3964,0.3911,0.3938,907263.0],["1989-04-26",0.3911,0.3938,0.3884,0.3884,215283.0],["1989-04-27",0.3911,0.3938,0.3831,0.3858,794496.0],["1989-04-28",0.3858,0.3911,0.3858,0.3884,110204.0],["1989-05-01",0.3884,0.3884,0.3858,0.3884,151211.0],["1989-05-02",0.3858,0.3911,0.3858,0.3884,879071.0],["1989-05-03",0.3858,0.3884,0.3858,0.3884,66635.0],["1989-05-04",0.3886,0.394,0.3886,0.3913,440817.0],["1989-05-05",0.3913,0.3967,0.3913,0.394,110204.0],["1989-05-08",0.394,0.394,0.3913,0.394,497201.0],["1989-05-09",0.394,0.3994,0.394,0.3967,156336.0],["1989-05-10",0.3994,0.4021,0.394,0.4021,112767.0],["1989-05-11",0.3967,0.3994,0.394,0.394,320361.0],["1989-05-12",0.3967,0.3994,0.3967,0.3994,279355.0],["1989-05-15",0.3994,0.3994,0.3967,0.3967,340864.0],["1989-05-16",0.4021,0.4235,0.4021,0.4235,1642813.0],["1989-05-17",0.4235,0.4235,0.4128,0.4155,879071.0],["1989-05-18",0.4181,0.4208,0.4128,0.4181,307547.0],["1989-05-19",0.4181,0.4181,0.4128,0.4128,156336.0],["1989-05-22",0.4155,0.4181,0.4047,0.4128,156336.0],["1989-05-23",0.4128,0.4128,0.4021,0.4074,169151.0],["1989-05-24",0.4074,0.4181,0.4074,0.4181,699669.0],["1989-05-25",0.4155,0.4181,0.4128,0.4181,461320.0],["1989-05-26",0.4155,0.4208,0.4155,0.4181,217846.0],["1989-05-30",0.4155,0.4181,0.4128,0.4128,207594.0],["1989-05-31",0.4181,0.4208,0.4128,0.4208,189654.0],["1989-06-01",0.4208,0.4235,0.4181,0.4208,556147.0],["1989-06-02",0.4208,0.4289,0.4208,0.4235,428003.0],["1989-06-05",0.4235,0.4262,0.4181,0.4235,174277.0],["1989-06-06",0.4181,0.4235,0.4181,0.4208,140959.0],["1989-06-07",0.4235,0.4262,0.4181,0.4262,366493.0],["1989-06-08",0.4262,0.4262,0.4208,0.4235,717609.0],["1989-06-09",0.4181,0.4235,0.4128,0.4128,525393.0],["1989-06-12",0.4101,0.4155,0.4101,0.4155,140959.0],["1989-06-13",0.4101,0.4155,0.4101,0.4155,392122.0],["1989-06-14",0.4181,0.4235,0.4155,0.4181,189654.0],["1989-06-15",0.4181,0.4208,0.4074,0.4074,356242.0],["1989-06-16",0.4074,0.4155,0.4074,0.4155,176839.0],["1989-06-19",0.4128,0.4155,0.4074,0.4101,661226.0],["1989-06-20",0.4074,0.4181,0.4074,0.4155,902138.0],["1989-06-21",0.4181,0.4262,0.4181,0.4235,740675.0],["1989-06-22",0.4235,0.4315,0.4235,0.4289,814999.0],["1989-06-23",0.4289,0.4476,0.4289,0.4423,950832.0],["1989-06-26",0.4423,0.4423,0.4342,0.4369,202468.0],["1989-06-27",0.4396,0.4449,0.4396,0.4423,840628.0],["1989-06-28",0.4423,0.4476,0.4423,0.4449,333176.0],["1989-06-29",0.4503,0.4503,0.4423,0.4449,345990.0],["1989-06-30",0.4449,0.4449,0.4396,0.4396,271666.0],["1989-07-03",0.4369,0.4369,0.4262,0.4289,494638.0],["1989-07-05",0.4235,0.4289,0.4155,0.4155,320361.0],["1989-07-06",0.4155,0.4181,0.4074,0.4074,107641.0],["1989-07-07",0.4021,0.4021,0.3913,0.3967,581776.0],["1989-07-10",0.3967,0.3994,0.3886,0.3967,1576178.0],["1989-07-11",0.3967,0.3994,0.3967,0.3994,679166.0],["1989-07-12",0.3994,0.3994,0.3967,0.3994,281918.0],["1989-07-13",0.4021,0.4021,0.3967,0.4021,128145.0],["1989-07-14",0.3967,0.4021,0.3967,0.3994,151211.0],["1989-07-17",0.3994,0.3994,0.394,0.3967,322924.0],["1989-07-18",0.3994,0.3994,0.3967,0.3967,92264.0],["1989-07-19",0.3967,0.3994,0.3967,0.3994,92264.0],["1989-07-20",0.3967,0.4047,0.3967,0.3994,299858.0],["1989-07-21",0.3967,0.4021,0.3967,0.3994,148648.0],["1989-07-24",0.3994,0.4021,0.3967,0.3994,261415.0],["1989-07-25",0.3994,0.3994,0.3967,0.3967,179402.0],["1989-07-26",0.3994,0.3994,0.394,0.394,120456.0],["1989-07-27",0.394,0.3967,0.3886,0.3886,2544950.0],["1989-07-28",0.3886,0.394,0.386,0.394,627908.0],["1989-07-31",0.3913,0.394,0.3806,0.3806,404937.0],["1989-08-01",0.3833,0.386,0.3806,0.3833,389559.0],["1989-08-02",0.3833,0.386,0.3806,0.3806,87138.0],["1989-08-03",0.3806,0.3833,0.3752,0.3833,1063600.0],["1989-08-04",0.3781,0.3808,0.3781,0.3808,192217.0],["1989-08-07",0.3781,0.3862,0.3781,0.3862,571525.0],["1989-08-08",0.3916,0.3943,0.3889,0.3943,407500.0],["1989-08-09",0.397,0.397,0.3835,0.3916,1706885.0],["1989-08-10",0.3889,0.397,0.3889,0.3943,353679.0],["1989-08-11",0.3997,0.3997,0.3916,0.397,633034.0],["1989-08-14",0.397,0.397,0.3862,0.3862,502327.0],["1989-08-15",0.3889,0.3889,0.3835,0.3862,476698.0],["1989-08-16",0.3862,0.3889,0.3862,0.3889,443380.0],["1989-08-17",0.3862,0.3889,0.3862,0.3889,371619.0],["1989-08-18",0.3862,0.3889,0.3862,0.3889,566399.0],["1989-08-21",0.3889,0.3916,0.3889,0.3889,402374.0],["1989-08-22",0.3889,0.3916,0.3862,0.3862,258852.0],["1989-08-23",0.3862,0.3916,0.3862,0.3889,345990.0],["1989-08-24",0.3889,0.3916,0.3862,0.3889,353679.0],["1989-08-25",0.3889,0.3916,0.3862,0.3916,638160.0],["1989-08-28",0.3916,0.3916,0.3889,0.3889,299858.0],["1989-08-29",0.3889,0.3943,0.3889,0.3943,451069.0],["1989-08-30",0.3943,0.3943,0.3889,0.3889,281918.0],["1989-08-31",0.3889,0.3916,0.3862,0.3862,533081.0],["1989-09-01",0.3835,0.3889,0.3835,0.3889,984150.0],["1989-09-05",0.3916,0.3916,0.3889,0.3889,397248.0],["1989-09-06",0.3862,0.3889,0.3862,0.3889,176839.0],["1989-09-07",0.3862,0.3889,0.3862,0.3889,164025.0],["1989-09-08",0.3862,0.3889,0.3835,0.3862,1132798.0],["1989-09-11",0.3862,0.3889,0.3862,0.3889,535644.0],["1989-09-12",0.3862,0.3889,0.3862,0.3862,3736695.0],["1989-09-13",0.3889,0.3889,0.3862,0.3862,935455.0],["1989-09-14",0.3862,0.3889,0.3862,0.3862,374182.0],["1989-09-15",0.3862,0.3889,0.3862,0.3862,612531.0],["1989-09-18",0.3889,0.3889,0.3862,0.3889,297295.0],["1989-09-19",0.3862,0.397,0.3862,0.3916,474135.0],["1989-09-20",0.3889,0.3916,0.3862,0.3889,366493.0],["1989-09-21",0.3916,0.3943,0.3889,0.3889,410063.0],["1989-09-22",0.3889,0.3916,0.3862,0.3889,602279.0],["1989-09-25",0.3889,0.3889,0.3862,0.3889,176839.0],["1989-09-26",0.3889,0.3916,0.3889,0.3889,325487.0],["1989-09-27",0.3889,0.3916,0.3889,0.3916,348553.0],["1989-09-28",0.3889,0.3943,0.3889,0.3943,589465.0],["1989-09-29",0.3916,0.3916,0.3889,0.3889,871383.0],["1989-10-02",0.3916,0.3916,0.3889,0.3889,768867.0],["1989-10-03",0.3889,0.3916,0.3889,0.3916,661226.0],["1989-10-04",0.3916,0.397,0.3916,0.397,1037971.0],["1989-10-05",0.3943,0.4051,0.3943,0.4024,384434.0],["1989-10-06",0.3997,0.4051,0.3997,0.3997,240912.0],["1989-10-09",0.3997,0.4024,0.397,0.397,333176.0],["1989-10-10",0.397,0.4024,0.397,0.3997,243475.0],["1989-10-11",0.3943,0.4024,0.3943,0.397,658663.0],["1989-10-12",0.397,0.4024,0.397,0.4024,917515.0],["1989-10-13",0.397,0.397,0.3889,0.3889,230660.0],["1989-10-16",0.3835,0.3835,0.3754,0.3835,1022593.0],["1989-10-17",0.3808,0.3862,0.3781,0.3808,238349.0],["1989-10-18",0.3835,0.3862,0.3781,0.3781,540770.0],["1989-10-19",0.3835,0.3862,0.3808,0.3808,89701.0],["1989-10-20",0.3862,0.3862,0.3781,0.3781,817562.0],["1989-10-23",0.3781,0.3808,0.3727,0.3727,184528.0],["1989-10-24",0.3781,0.3781,0.3673,0.3781,1542860.0],["1989-10-25",0.3727,0.3781,0.3727,0.3727,112767.0],["1989-10-26",0.3727,0.3727,0.37,0.37,92264.0],["1989-10-27",0.37,0.3727,0.37,0.37,228097.0],["1989-10-30",0.3727,0.3754,0.3727,0.3727,199905.0],["1989-10-31",0.3727,0.3781,0.3727,0.3727,225534.0],["1989-11-01",0.3754,0.3754,0.3727,0.3727,102516.0],["1989-11-02",0.3781,0.3781,0.3727,0.3781,130707.0],["1989-11-03",0.3781,0.3781,0.3754,0.3754,25629.0],["1989-11-06",0.3756,0.3783,0.3756,0.3783,266541.0],["1989-11-07",0.3729,0.3756,0.3729,0.3756,612531.0],["1989-11-08",0.3729,0.3783,0.3729,0.3783,105079.0],["1989-11-09",0.3756,0.3783,0.3729,0.3756,79450.0],["1989-11-10",0.3756,0.3783,0.3729,0.3783,174277.0],["1989-11-13",0.3811,0.3892,0.3811,0.3865,461320.0],["1989-11-14",0.3865,0.3892,0.3838,0.3865,197343.0],["1989-11-15",0.3892,0.3892,0.3811,0.3811,379308.0],["1989-11-16",0.3811,0.3838,0.3729,0.3756,410063.0],["1989-11-17",0.3729,0.3811,0.3729,0.3811,894449.0],["1989-11-20",0.3783,0.3783,0.3783,0.3783,138396.0],["1989-11-21",0.3783,0.3783,0.3756,0.3783,248600.0],["1989-11-22",0.3783,0.3811,0.3756,0.3756,996964.0],["1989-11-24",0.3783,0.3783,0.3756,0.3783,66635.0],["1989-11-27",0.3756,0.3783,0.3756,0.3756,225534.0],["1989-11-28",0.3811,0.3811,0.3756,0.3756,635597.0],["1989-11-29",0.3756,0.3783,0.3756,0.3756,125582.0],["1989-11-30",0.3756,0.3783,0.3756,0.3783,292170.0],["1989-12-01",0.3811,0.3811,0.3756,0.3756,156336.0],["1989-12-04",0.3811,0.3892,0.3783,0.3892,576650.0],["1989-12-05",0.3865,0.3974,0.3865,0.3947,310110.0],["1989-12-06",0.392,0.3947,0.3892,0.3947,832939.0],["1989-12-07",0.3974,0.4028,0.3974,0.3974,199905.0],["1989-12-08",0.3974,0.411,0.3974,0.4001,230660.0],["1989-12-11",0.3974,0.4028,0.3947,0.4001,428003.0],["1989-12-12",0.4056,0.411,0.4028,0.4028,228097.0],["1989-12-13",0.4083,0.411,0.4056,0.4056,228097.0],["1989-12-14",0.4083,0.4083,0.3974,0.3974,156336.0],["1989-12-15",0.3947,0.4028,0.3947,0.4028,276792.0],["1989-12-18",0.4001,0.4001,0.3947,0.4001,135833.0],["1989-12-19",0.3947,0.3947,0.392,0.3947,133270.0],["1989-12-20",0.3974,0.3974,0.3947,0.3947,28192.0],["1989-12-21",0.4001,0.4001,0.3947,0.3974,76887.0],["1989-12-22",0.3947,0.3947,0.3947,0.3947,2563.0],["1989-12-26",0.3974,0.4001,0.3947,0.4001,43569.0],["1989-12-27",0.4028,0.4028,0.3974,0.3974,33318.0],["1989-12-28",0.3947,0.4001,0.3947,0.3947,58946.0],["1989-12-29",0.4001,0.4001,0.3947,0.4001,243475.0],["1990-01-02",0.3947,0.3974,0.3947,0.3947,474135.0],["1990-01-03",0.3974,0.4001,0.3947,0.3974,307547.0],["1990-01-04",0.3974,0.3974,0.392,0.3947,217846.0],["1990-01-05",0.3947,0.3974,0.3947,0.3947,171714.0],["1990-01-08",0.3947,0.3947,0.392,0.392,263978.0],["1990-01-09",0.3947,0.3974,0.392,0.3947,522830.0],["1990-01-10",0.3947,0.3974,0.392,0.3947,87138.0],["1990-01-11",0.3947,0.3974,0.3947,0.3947,386996.0],["1990-01-12",0.392,0.3974,0.392,0.3974,1827341.0],["1990-01-15",0.3947,0.3974,0.392,0.392,258852.0],["1990-01-16",0.3947,0.3974,0.392,0.392,310110.0],["1990-01-17",0.392,0.3974,0.392,0.3947,76887.0],["1990-01-18",0.392,0.3974,0.392,0.3974,950832.0],["1990-01-19",0.3947,0.3974,0.3947,0.3974,199905.0],["1990-01-22",0.3974,0.3974,0.3947,0.3947,340864.0],["1990-01-23",0.3947,0.4001,0.392,0.4001,571525.0],["1990-01-24",0.3947,0.3974,0.392,0.392,158899.0],["1990-01-25",0.392,0.3947,0.392,0.392,345990.0],["1990-01-26",0.392,0.3947,0.3838,0.3838,366493.0],["1990-01-29",0.3865,0.3865,0.3811,0.3811,89701.0],["1990-01-30",0.3811,0.3811,0.3783,0.3783,530518.0],["1990-01-31",0.3783,0.3783,0.3783,0.3783,30755.0],["1990-02-01",0.3783,0.3783,0.3783,0.3783,20503.0],["1990-02-02",0.3811,0.3865,0.3783,0.3811,484386.0],["1990-02-05",0.3786,0.3841,0.3786,0.3814,497201.0],["1990-02-06",0.3869,0.3869,0.3814,0.3814,66635.0],["1990-02-07",0.3814,0.3841,0.3814,0.3814,23066.0],["1990-02-08",0.3841,0.3896,0.3841,0.3841,261415.0],["1990-02-09",0.3869,0.3896,0.3841,0.3869,1063600.0],["1990-02-12",0.3869,0.3869,0.3841,0.3841,181965.0],["1990-02-13",0.3841,0.3869,0.3814,0.3814,274229.0],["1990-02-14",0.3841,0.3841,0.3814,0.3841,82013.0],["1990-02-15",0.3841,0.3841,0.3814,0.3814,28192.0],["1990-02-16",0.3814,0.3814,0.3814,0.3814,15377.0],["1990-02-20",0.3814,0.3841,0.3759,0.3759,97390.0],["1990-02-21",0.3759,0.3759,0.3677,0.3677,266541.0],["1990-02-22",0.3704,0.3732,0.3677,0.3704,953395.0],["1990-02-23",0.3704,0.3704,0.3594,0.3594,410063.0],["1990-02-26",0.3567,0.3567,0.3485,0.3512,402374.0],["1990-02-27",0.3485,0.3594,0.3485,0.3567,515141.0],["1990-02-28",0.3594,0.3677,0.3567,0.3622,717609.0],["1990-03-01",0.3622,0.3649,0.3594,0.3594,825251.0],["1990-03-02",0.3567,0.3622,0.3567,0.3622,225534.0],["1990-03-05",0.3649,0.3649,0.3567,0.3567,276792.0],["1990-03-06",0.3567,0.3567,0.3512,0.3567,545896.0],["1990-03-07",0.3594,0.3594,0.3512,0.354,1317326.0],["1990-03-08",0.3594,0.3594,0.3512,0.3512,246038.0],["1990-03-09",0.3512,0.3567,0.3512,0.3512,333176.0],["1990-03-12",0.354,0.3567,0.3512,0.354,123019.0],["1990-03-13",0.354,0.3594,0.354,0.3594,258852.0],["1990-03-14",0.3594,0.3649,0.3567,0.3622,330613.0],["1990-03-15",0.3677,0.3704,0.3622,0.3704,151211.0],["1990-03-16",0.3704,0.3732,0.3704,0.3732,317798.0],["1990-03-19",0.3759,0.3786,0.3704,0.3786,120456.0],["1990-03-20",0.3814,0.3841,0.3786,0.3786,266541.0],["1990-03-21",0.3814,0.3814,0.3786,0.3786,143522.0],["1990-03-22",0.3786,0.3786,0.3732,0.3732,56384.0],["1990-03-23",0.3732,0.3732,0.3704,0.3732,97390.0],["1990-03-26",0.3704,0.3759,0.3677,0.3677,263978.0],["1990-03-27",0.3677,0.3704,0.3677,0.3677,197343.0],["1990-03-28",0.3677,0.3704,0.3649,0.3704,748364.0],["1990-03-29",0.3677,0.3677,0.3622,0.3622,107641.0],["1990-03-30",0.3677,0.3732,0.3649,0.3732,1022593.0],["1990-04-02",0.3704,0.3759,0.3704,0.3759,110204.0],["1990-04-03",0.3732,0.3814,0.3732,0.3759,1653064.0],["1990-04-04",0.3786,0.3814,0.3786,0.3786,181965.0],["1990-04-05",0.3786,0.3814,0.3786,0.3786,143522.0],["1990-04-06",0.3814,0.3814,0.3786,0.3814,35880.0],["1990-04-09",0.3786,0.3786,0.3732,0.3759,340864.0],["1990-04-10",0.3732,0.3786,0.3732,0.3759,74324.0],["1990-04-11",0.3814,0.3896,0.3786,0.3896,433129.0],["1990-04-12",0.3951,0.3951,0.3924,0.3924,266541.0],["1990-04-16",0.3951,0.4033,0.3951,0.3979,786807.0],["1990-04-17",0.3951,0.4033,0.3951,0.4033,702232.0],["1990-04-18",0.3979,0.4171,0.3979,0.4171,581776.0],["1990-04-19",0.4116,0.4116,0.4061,0.4116,87138.0],["1990-04-20",0.4088,0.4116,0.4061,0.4116,125582.0],["1990-04-23",0.4061,0.4088,0.4061,0.4088,340864.0],["1990-04-24",0.4061,0.4116,0.4061,0.4088,325487.0],["1990-04-25",0.4088,0.4171,0.4088,0.4143,463883.0],["1990-04-26",0.4198,0.4198,0.4143,0.4143,356242.0],["1990-04-27",0.4143,0.4143,0.4033,0.4033,148648.0],["1990-04-30",0.4061,0.4061,0.4006,0.4061,376745.0],["1990-05-01",0.4061,0.4061,0.3924,0.3924,366493.0],["1990-05-02",0.3896,0.3979,0.3896,0.3951,2596208.0],["1990-05-03",0.3924,0.3924,0.3924,0.3924,128145.0],["1990-05-04",0.3899,0.3927,0.3899,0.3927,171714.0],["1990-05-07",0.3927,0.3982,0.3927,0.3982,107641.0],["1990-05-08",0.3982,0.4038,0.3982,0.401,92264.0],["1990-05-09",0.401,0.4093,0.401,0.4065,781682.0],["1990-05-10",0.4065,0.4093,0.4038,0.4093,330613.0],["1990-05-11",0.4121,0.4121,0.4093,0.4093,184528.0],["1990-05-14",0.4148,0.4148,0.4093,0.4093,351116.0],["1990-05-15",0.4121,0.4121,0.4093,0.4093,422877.0],["1990-05-16",0.4093,0.4093,0.4093,0.4093,94827.0],["1990-05-17",0.4093,0.4148,0.4093,0.4148,758616.0],["1990-05-18",0.4093,0.4204,0.4093,0.4204,827814.0],["1990-05-21",0.4176,0.4342,0.4176,0.4342,2706413.0],["1990-05-22",0.4314,0.4342,0.4259,0.4314,1130235.0],["1990-05-23",0.4259,0.4287,0.4259,0.4259,212720.0],["1990-05-24",0.4259,0.4287,0.4231,0.4259,732987.0],["1990-05-25",0.4231,0.4259,0.4231,0.4231,161462.0],["1990-05-29",0.4231,0.4259,0.4204,0.4231,205031.0],["1990-05-30",0.4287,0.4287,0.4259,0.4287,1681256.0],["1990-05-31",0.4259,0.4314,0.4259,0.4259,274229.0],["1990-06-01",0.4231,0.4231,0.4231,0.4231,120456.0],["1990-06-04",0.4231,0.4259,0.4231,0.4259,438254.0],["1990-06-05",0.4259,0.4287,0.4259,0.4287,128145.0],["1990-06-06",0.4259,0.4287,0.4259,0.4259,143522.0],["1990-06-07",0.4259,0.4287,0.4259,0.4259,420314.0],["1990-06-08",0.4287,0.4287,0.4231,0.4231,635597.0],["1990-06-11",0.4231,0.4231,0.4204,0.4204,189654.0],["1990-06-12",0.4204,0.4204,0.4204,0.4204,15377.0],["1990-06-13",0.4231,0.4231,0.4204,0.4204,117893.0],["1990-06-14",0.4204,0.4231,0.4204,0.4231,148648.0],["1990-06-15",0.4204,0.4314,0.4204,0.4314,4026301.0],["1990-06-18",0.4342,0.4342,0.4287,0.4314,968773.0],["1990-06-19",0.4314,0.4397,0.4314,0.4342,192217.0],["1990-06-20",0.4314,0.4342,0.4314,0.4314,727861.0],["1990-06-21",0.4287,0.4342,0.4259,0.4259,750927.0],["1990-06-22",0.4259,0.4314,0.4259,0.4287,3444525.0],["1990-06-25",0.4287,0.4314,0.4259,0.4287,779119.0],["1990-06-26",0.4342,0.4508,0.4342,0.4397,738113.0],["1990-06-27",0.4369,0.4452,0.4369,0.4397,1688945.0],["1990-06-28",0.4425,0.4452,0.4425,0.4425,402374.0],["1990-06-29",0.4425,0.4452,0.4425,0.4452,222971.0],["1990-07-02",0.4425,0.4452,0.4397,0.4425,563836.0],["1990-07-03",0.4397,0.4425,0.4397,0.4397,120456.0],["1990-07-05",0.4425,0.4425,0.4369,0.4369,1519794.0],["1990-07-06",0.4397,0.4397,0.4314,0.4314,848317.0],["1990-07-09",0.4259,0.4287,0.4231,0.4259,299858.0],["1990-07-10",0.4259,0.4259,0.4093,0.4121,469009.0],["1990-07-11",0.4121,0.4121,0.4093,0.4121,1312200.0],["1990-07-12",0.4121,0.4121,0.4093,0.4121,571525.0],["1990-07-13",0.4121,0.4121,0.4065,0.4065,991839.0],["1990-07-16",0.4093,0.4121,0.4093,0.4121,438254.0],["1990-07-17",0.4093,0.4093,0.4065,0.4065,194780.0],["1990-07-18",0.401,0.401,0.3844,0.3899,1496728.0],["1990-07-19",0.3899,0.3899,0.3872,0.3872,123019.0],["1990-07-20",0.3899,0.3955,0.3899,0.3927,1496728.0],["1990-07-23",0.3927,0.3927,0.3844,0.3872,310110.0],["1990-07-24",0.3899,0.3927,0.3872,0.3899,120456.0],["1990-07-25",0.3899,0.3899,0.3899,0.3899,140959.0],["1990-07-26",0.3927,0.3927,0.3899,0.3927,627908.0],["1990-07-27",0.3955,0.3955,0.3927,0.3955,371619.0],["1990-07-30",0.3955,0.401,0.3955,0.3955,817562.0],["1990-07-31",0.3982,0.4038,0.3982,0.3982,627908.0],["1990-08-01",0.401,0.401,0.3982,0.401,87138.0],["1990-08-02",0.4038,0.4148,0.401,0.4065,317798.0],["1990-08-03",0.4038,0.4093,0.3955,0.4093,5359004.0],["1990-08-06",0.4041,0.4041,0.3985,0.3985,766304.0],["1990-08-07",0.4041,0.4096,0.4013,0.4013,633034.0],["1990-08-08",0.3985,0.3985,0.3985,0.3985,84575.0],["1990-08-09",0.3985,0.4041,0.3957,0.3957,404937.0],["1990-08-10",0.3957,0.3985,0.3818,0.3901,1819652.0],["1990-08-13",0.3873,0.3929,0.3845,0.3929,261415.0],["1990-08-14",0.3929,0.3929,0.3929,0.3929,33318.0],["1990-08-15",0.3929,0.3985,0.3929,0.3985,135833.0],["1990-08-16",0.4013,0.4013,0.3985,0.3985,217846.0],["1990-08-17",0.3985,0.3985,0.3845,0.3845,240912.0],["1990-08-20",0.3818,0.3873,0.379,0.379,143522.0],["1990-08-21",0.379,0.379,0.3706,0.3706,425440.0],["1990-08-22",0.3734,0.3734,0.3678,0.3678,973898.0],["1990-08-23",0.3678,0.3678,0.3567,0.3567,543333.0],["1990-08-24",0.3623,0.3623,0.3567,0.3567,164025.0],["1990-08-27",0.3623,0.3734,0.3623,0.3706,258852.0],["1990-08-28",0.3762,0.3762,0.3706,0.3706,566399.0],["1990-08-29",0.3734,0.3845,0.3734,0.3845,404937.0],["1990-08-30",0.3818,0.3873,0.3818,0.3845,25629.0],["1990-08-31",0.3818,0.3845,0.3818,0.3818,20503.0],["1990-09-04",0.379,0.3818,0.379,0.3818,43569.0],["1990-09-05",0.3873,0.3873,0.3845,0.3873,66635.0],["1990-09-06",0.3873,0.3873,0.3845,0.3873,23066.0],["1990-09-07",0.3873,0.3873,0.3845,0.3845,133270.0],["1990-09-10",0.3901,0.3957,0.3873,0.3873,243475.0],["1990-09-11",0.3901,0.3901,0.3873,0.3901,74324.0],["1990-09-12",0.3929,0.3957,0.3929,0.3957,299858.0],["1990-09-13",0.3957,0.3957,0.3957,0.3957,609968.0],["1990-09-14",0.3901,0.3957,0.3901,0.3929,304984.0],["1990-09-17",0.3901,0.3929,0.3901,0.3901,92264.0],["1990-09-18",0.3901,0.3957,0.3901,0.3957,128145.0],["1990-09-19",0.3985,0.4013,0.3957,0.3957,325487.0],["1990-09-20",0.4013,0.4013,0.3957,0.3957,481823.0],["1990-09-21",0.4013,0.4041,0.3985,0.3985,363930.0],["1990-09-24",0.3985,0.3985,0.3957,0.3957,971336.0],["1990-09-25",0.3929,0.3985,0.3929,0.3985,771430.0],["1990-09-26",0.4041,0.4041,0.3985,0.3985,1081540.0],["1990-09-27",0.3985,0.4013,0.3985,0.4013,576650.0],["1990-09-28",0.4013,0.4041,0.3985,0.4041,402374.0],["1990-10-01",0.4041,0.4096,0.4041,0.4041,1048222.0],["1990-10-02",0.4041,0.4096,0.4041,0.4041,858568.0],["1990-10-03",0.4041,0.4041,0.4013,0.4013,189654.0],["1990-10-04",0.4013,0.4041,0.3985,0.4041,435691.0],["1990-10-05",0.4013,0.4041,0.4013,0.4041,128145.0],["1990-10-08",0.4096,0.4096,0.4041,0.4041,307547.0],["1990-10-09",0.4013,0.4068,0.4013,0.4013,576650.0],["1990-10-10",0.4013,0.4013,0.3985,0.3985,251163.0],["1990-10-11",0.3985,0.4013,0.3985,0.3985,412625.0],["1990-10-12",0.3985,0.3985,0.3873,0.3873,412625.0],["1990-10-15",0.3929,0.3929,0.3845,0.3845,351116.0],["1990-10-16",0.3845,0.3845,0.379,0.3818,294732.0],["1990-10-17",0.3845,0.3873,0.3818,0.3873,310110.0],["1990-10-18",0.3873,0.3901,0.3845,0.3873,102516.0],["1990-10-19",0.3873,0.3929,0.3873,0.3873,271666.0],["1990-10-22",0.3929,0.3957,0.3901,0.3929,92264.0],["1990-10-23",0.3957,0.3957,0.3929,0.3929,330613.0],["1990-10-24",0.3929,0.3985,0.3929,0.3985,176839.0],["1990-10-25",0.3957,0.4013,0.3929,0.3957,551021.0],["1990-10-26",0.3957,0.3957,0.3929,0.3957,330613.0],["1990-10-29",0.3929,0.3957,0.3901,0.3901,386996.0],["1990-10-30",0.3873,0.3901,0.3873,0.3901,807311.0],["1990-10-31",0.3901,0.3901,0.3845,0.3845,263978.0],["1990-11-01",0.3818,0.3818,0.379,0.3818,684292.0],["1990-11-02",0.3845,0.3845,0.3818,0.3818,112767.0],["1990-11-05",0.3821,0.3849,0.3821,0.3849,566399.0],["1990-11-06",0.3905,0.3905,0.3849,0.3905,661226.0],["1990-11-07",0.3849,0.3877,0.3849,0.3877,69198.0],["1990-11-08",0.3821,0.3877,0.3821,0.3821,222971.0],["1990-11-09",0.3821,0.3877,0.3821,0.3849,225534.0],["1990-11-12",0.3849,0.3933,0.3849,0.3933,266541.0],["1990-11-13",0.3961,0.3961,0.3933,0.3933,287044.0],["1990-11-14",0.3933,0.3961,0.3933,0.3961,404937.0],["1990-11-15",0.3961,0.4018,0.3961,0.3961,353679.0],["1990-11-16",0.3961,0.3961,0.3961,0.3961,51258.0],["1990-11-19",0.3933,0.3961,0.3933,0.3961,297295.0],["1990-11-20",0.3961,0.3961,0.3933,0.3961,235786.0],["1990-11-21",0.399,0.399,0.3961,0.3961,330613.0],["1990-11-23",0.3961,0.3961,0.3961,0.3961,10252.0],["1990-11-26",0.399,0.4018,0.3933,0.4018,333176.0],["1990-11-27",0.4046,0.4186,0.4046,0.413,681729.0],["1990-11-28",0.413,0.4158,0.413,0.413,1509543.0],["1990-11-29",0.4186,0.4186,0.4158,0.4158,51258.0],["1990-11-30",0.4186,0.4242,0.4158,0.4242,594591.0],["1990-12-03",0.4242,0.4242,0.4186,0.4186,156336.0],["1990-12-04",0.4186,0.4214,0.4158,0.4186,979024.0],["1990-12-05",0.4242,0.4299,0.4214,0.4299,574088.0],["1990-12-06",0.4327,0.4355,0.4299,0.4327,461320.0],["1990-12-07",0.4299,0.4355,0.4299,0.4355,71761.0],["1990-12-10",0.4411,0.4411,0.4383,0.4383,884197.0],["1990-12-11",0.4411,0.458,0.4411,0.458,1506980.0],["1990-12-12",0.4636,0.4832,0.4636,0.4832,727861.0],["1990-12-13",0.4832,0.4832,0.472,0.4776,2316853.0],["1990-12-14",0.472,0.4748,0.4692,0.472,1706885.0],["1990-12-17",0.4664,0.472,0.4608,0.472,932892.0],["1990-12-18",0.4692,0.4776,0.4692,0.472,1376272.0],["1990-12-19",0.472,0.4776,0.4692,0.4748,525393.0],["1990-12-20",0.4692,0.4776,0.4692,0.4776,586902.0],["1990-12-21",0.4748,0.4804,0.4692,0.4776,1896539.0],["1990-12-24",0.472,0.472,0.472,0.472,179402.0],["1990-12-26",0.472,0.4776,0.472,0.4776,251163.0],["1990-12-27",0.4748,0.4776,0.4748,0.4776,225534.0],["1990-12-28",0.4776,0.4861,0.4776,0.4832,907263.0],["1990-12-31",0.4832,0.4832,0.4776,0.4776,207594.0],["1991-01-02",0.4776,0.4804,0.4776,0.4776,84575.0],["1991-01-03",0.4832,0.4832,0.472,0.472,768867.0],["1991-01-04",0.472,0.4748,0.4692,0.472,271666.0],["1991-01-07",0.4664,0.472,0.4608,0.4608,169151.0],["1991-01-08",0.4608,0.4608,0.458,0.458,1276320.0],["1991-01-09",0.4608,0.4608,0.4411,0.4411,325487.0],["1991-01-10",0.4411,0.4411,0.4383,0.4411,99953.0],["1991-01-11",0.4411,0.4439,0.4411,0.4411,79450.0],["1991-01-14",0.4355,0.4355,0.4327,0.4327,384434.0],["1991-01-15",0.4271,0.4271,0.4186,0.4186,471572.0],["1991-01-16",0.4186,0.4271,0.4186,0.4271,240912.0],["1991-01-17",0.4327,0.4467,0.4327,0.4467,712484.0],["1991-01-18",0.4467,0.4523,0.4467,0.4467,271666.0],["1991-01-21",0.4523,0.4523,0.4439,0.4439,315236.0],["1991-01-22",0.4495,0.4495,0.4467,0.4467,58946.0],["1991-01-23",0.4467,0.4523,0.4467,0.4523,164025.0],["1991-01-24",0.4523,0.4551,0.4523,0.4523,399811.0],["1991-01-25",0.4523,0.4608,0.4523,0.4608,322924.0],["1991-01-28",0.4608,0.4664,0.4608,0.4608,633034.0],["1991-01-29",0.4608,0.4636,0.4608,0.4608,105079.0],["1991-01-30",0.4551,0.4664,0.4551,0.4608,704795.0],["1991-01-31",0.4664,0.4692,0.4636,0.4664,74324.0],["1991-02-01",0.4692,0.4832,0.4692,0.4776,304984.0],["1991-02-04",0.4752,0.4894,0.4752,0.4866,1440345.0],["1991-02-05",0.4894,0.4894,0.4809,0.4837,304984.0],["1991-02-06",0.4837,0.4837,0.4781,0.4809,287044.0],["1991-02-07",0.4752,0.4809,0.4639,0.4639,330613.0],["1991-02-08",0.4639,0.4639,0.4554,0.4639,440817.0],["1991-02-11",0.4668,0.4781,0.4668,0.4724,802185.0],["1991-02-12",0.4724,0.4752,0.4696,0.4696,812436.0],["1991-02-13",0.4752,0.4752,0.4724,0.4752,420314.0],["1991-02-14",0.4752,0.4837,0.4724,0.4724,743238.0],["1991-02-15",0.4781,0.4781,0.4696,0.4696,89701.0],["1991-02-19",0.4639,0.4809,0.4639,0.4809,207594.0],["1991-02-20",0.4809,0.4922,0.4809,0.4894,399811.0],["1991-02-21",0.4922,0.5007,0.4922,0.4979,1248128.0],["1991-02-22",0.5007,0.5035,0.4979,0.5007,1140486.0],["1991-02-25",0.5064,0.5064,0.5035,0.5064,333176.0],["1991-02-26",0.5035,0.5064,0.5035,0.5035,1376272.0],["1991-02-27",0.5064,0.5149,0.5064,0.512,599716.0],["1991-02-28",0.512,0.5149,0.5064,0.512,720172.0],["1991-03-01",0.5035,0.512,0.5035,0.512,996964.0],["1991-03-04",0.5149,0.5262,0.512,0.5205,932892.0],["1991-03-05",0.5205,0.5318,0.512,0.5318,1888850.0],["1991-03-06",0.5318,0.5347,0.529,0.5318,617657.0],["1991-03-07",0.529,0.5375,0.529,0.5375,1291697.0],["1991-03-08",0.5375,0.5431,0.5375,0.5375,430566.0],["1991-03-11",0.5431,0.5431,0.5375,0.5375,845754.0],["1991-03-12",0.5375,0.5375,0.5233,0.5233,656100.0],["1991-03-13",0.5205,0.5205,0.5149,0.5149,389559.0],["1991-03-14",0.5092,0.5092,0.5092,0.5092,64072.0],["1991-03-15",0.5064,0.5064,0.5007,0.5007,563836.0],["1991-03-18",0.5035,0.5064,0.5007,0.5007,594591.0],["1991-03-19",0.4979,0.5007,0.4951,0.4951,784245.0],["1991-03-20",0.5007,0.5064,0.5007,0.5035,389559.0],["1991-03-21",0.5035,0.512,0.5035,0.5092,251163.0],["1991-03-22",0.5092,0.512,0.5092,0.512,158899.0],["1991-03-25",0.512,0.5177,0.5092,0.5177,269104.0],["1991-03-26",0.5205,0.5233,0.5205,0.5233,248600.0],["1991-03-27",0.529,0.5431,0.5262,0.529,1081540.0],["1991-03-28",0.5318,0.5488,0.5318,0.5431,1676130.0],["1991-04-01",0.5488,0.5573,0.5431,0.5573,835502.0],["1991-04-02",0.5573,0.5658,0.5516,0.5573,1437782.0],["1991-04-03",0.5601,0.5658,0.5516,0.5545,1260942.0],["1991-04-04",0.5488,0.5488,0.5375,0.5403,766304.0],["1991-04-05",0.5431,0.5431,0.529,0.529,389559.0],["1991-04-08",0.5233,0.5375,0.5233,0.5375,430566.0],["1991-04-09",0.5347,0.5375,0.5318,0.5318,453632.0],["1991-04-10",0.5318,0.5431,0.5318,0.5375,1145612.0],["1991-04-11",0.5375,0.5488,0.5375,0.5431,725298.0],["1991-04-12",0.5488,0.5488,0.546,0.546,1119983.0],["1991-04-15",0.5431,0.5573,0.5403,0.5573,469009.0],["1991-04-16",0.5516,0.5601,0.5488,0.5601,287044.0],["1991-04-17",0.5658,0.5658,0.5601,0.5601,304984.0],["1991-04-18",0.5573,0.5629,0.5488,0.5573,369056.0],["1991-04-19",0.5516,0.5601,0.5488,0.5601,510015.0],["1991-04-22",0.5545,0.5545,0.5375,0.5375,463883.0],["1991-04-23",0.5488,0.5488,0.5431,0.5431,504889.0],["1991-04-24",0.546,0.546,0.5347,0.5403,389559.0],["1991-04-25",0.546,0.546,0.5375,0.546,366493.0],["1991-04-26",0.546,0.5488,0.5403,0.5488,181965.0],["1991-04-29",0.5488,0.5488,0.5403,0.5431,463883.0],["1991-04-30",0.5431,0.546,0.5375,0.546,853443.0],["1991-05-01",0.5431,0.5488,0.5431,0.546,876509.0],["1991-05-02",0.5431,0.546,0.5431,0.546,84575.0],["1991-05-03",0.5464,0.5464,0.5407,0.5407,97390.0],["1991-05-06",0.5379,0.5464,0.5379,0.5436,169151.0],["1991-05-07",0.5407,0.5436,0.5379,0.5379,527955.0],["1991-05-08",0.5436,0.5436,0.5407,0.5436,199905.0],["1991-05-09",0.5379,0.5436,0.5379,0.5379,176839.0],["1991-05-10",0.5407,0.5436,0.535,0.535,379308.0],["1991-05-13",0.5379,0.5379,0.535,0.535,23066.0],["1991-05-14",0.5322,0.5322,0.5208,0.5208,253726.0],["1991-05-15",0.518,0.5237,0.518,0.5237,117893.0],["1991-05-16",0.5237,0.5237,0.5208,0.5208,135833.0],["1991-05-17",0.5208,0.5265,0.5208,0.5237,194780.0],["1991-05-20",0.5237,0.5237,0.5208,0.5208,25629.0],["1991-05-21",0.518,0.518,0.5151,0.5151,192217.0],["1991-05-22",0.518,0.518,0.5151,0.518,53821.0],["1991-05-23",0.5208,0.5379,0.5208,0.5322,202468.0],["1991-05-24",0.5322,0.5379,0.5322,0.5379,120456.0],["1991-05-28",0.535,0.5407,0.535,0.5407,561273.0],["1991-05-29",0.5436,0.5464,0.5379,0.5379,348553.0],["1991-05-30",0.5407,0.5407,0.535,0.5379,1002090.0],["1991-05-31",0.5379,0.5436,0.5379,0.5436,215283.0],["1991-06-03",0.5436,0.5436,0.5407,0.5407,1506980.0],["1991-06-04",0.5407,0.5493,0.5379,0.5493,1604370.0],["1991-06-05",0.5436,0.5493,0.5436,0.5464,1327577.0],["1991-06-06",0.5464,0.5521,0.5464,0.5493,199905.0],["1991-06-07",0.5464,0.5521,0.5464,0.5464,1647939.0],["1991-06-10",0.5464,0.5493,0.5464,0.5464,148648.0],["1991-06-11",0.5464,0.5521,0.5436,0.5436,863694.0],["1991-06-12",0.5436,0.5436,0.5322,0.5322,238349.0],["1991-06-13",0.5322,0.535,0.5322,0.535,69198.0],["1991-06-14",0.5407,0.5407,0.5322,0.5379,153773.0],["1991-06-17",0.5379,0.5407,0.5294,0.535,287044.0],["1991-06-18",0.535,0.5407,0.535,0.5407,338302.0],["1991-06-19",0.535,0.535,0.5294,0.5294,171714.0],["1991-06-20",0.535,0.535,0.5237,0.5294,102516.0],["1991-06-21",0.5237,0.5237,0.5237,0.5237,156336.0],["1991-06-24",0.518,0.518,0.5066,0.5066,115330.0],["1991-06-25",0.5066,0.5066,0.5037,0.5037,25629.0],["1991-06-26",0.498,0.498,0.4667,0.4667,1299386.0],["1991-06-27",0.4667,0.4781,0.4667,0.4753,1735077.0],["1991-06-28",0.481,0.4838,0.4781,0.481,438254.0],["1991-07-01",0.4867,0.4924,0.481,0.4895,850880.0],["1991-07-02",0.4952,0.4952,0.4924,0.4924,453632.0],["1991-07-03",0.4924,0.498,0.4924,0.4924,333176.0],["1991-07-05",0.4924,0.4924,0.4924,0.4924,369056.0],["1991-07-08",0.498,0.498,0.4924,0.4924,571525.0],["1991-07-09",0.498,0.5037,0.4952,0.5037,235786.0],["1991-07-10",0.5094,0.5094,0.5094,0.5094,891886.0],["1991-07-11",0.5123,0.5237,0.5123,0.5237,348553.0],["1991-07-12",0.5237,0.5407,0.5237,0.5379,369056.0],["1991-07-15",0.5322,0.5578,0.5322,0.5578,827814.0],["1991-07-16",0.555,0.555,0.5464,0.5464,253726.0],["1991-07-17",0.5464,0.5464,0.5436,0.5436,284481.0],["1991-07-18",0.5464,0.5464,0.535,0.535,161462.0],["1991-07-19",0.5322,0.5322,0.5265,0.5265,315236.0],["1991-07-22",0.5322,0.5436,0.5294,0.5436,668914.0],["1991-07-23",0.5436,0.5521,0.5436,0.5464,263978.0],["1991-07-24",0.5464,0.5521,0.5464,0.5493,92264.0],["1991-07-25",0.5493,0.5635,0.5493,0.5635,1522357.0],["1991-07-26",0.5607,0.5607,0.5578,0.5578,566399.0],["1991-07-29",0.5578,0.5692,0.5578,0.5692,474135.0],["1991-07-30",0.5635,0.5692,0.5635,0.5663,233223.0],["1991-07-31",0.5692,0.5806,0.5692,0.5806,376745.0],["1991-08-01",0.5749,0.5806,0.5749,0.5777,151211.0],["1991-08-02",0.5777,0.5863,0.5777,0.5806,392122.0],["1991-08-05",0.581,0.581,0.5782,0.581,233223.0],["1991-08-06",0.5782,0.581,0.5782,0.5782,43569.0],["1991-08-07",0.581,0.5839,0.581,0.581,263978.0],["1991-08-08",0.5782,0.5839,0.5782,0.581,233223.0],["1991-08-09",0.5839,0.5868,0.5782,0.581,261415.0],["1991-08-12",0.581,0.5839,0.581,0.581,527955.0],["1991-08-13",0.5868,0.5896,0.5839,0.5868,1104606.0],["1991-08-14",0.5839,0.5868,0.5839,0.5868,110204.0],["1991-08-15",0.5839,0.5868,0.5839,0.5839,328050.0],["1991-08-16",0.5839,0.5868,0.581,0.581,932892.0],["1991-08-19",0.5753,0.5782,0.5696,0.5782,538207.0],["1991-08-20",0.5782,0.5839,0.5782,0.5782,1004653.0],["1991-08-21",0.5839,0.5953,0.581,0.5953,148648.0],["1991-08-22",0.5953,0.6011,0.5896,0.5982,289607.0],["1991-08-23",0.6011,0.6125,0.6011,0.6125,171714.0],["1991-08-26",0.6068,0.6125,0.6039,0.6125,515141.0],["1991-08-27",0.6068,0.6068,0.5953,0.5953,543333.0],["1991-08-28",0.5925,0.5982,0.5925,0.5982,143522.0],["1991-08-29",0.6039,0.6039,0.5953,0.5953,320361.0],["1991-08-30",0.5982,0.5982,0.5839,0.5868,850880.0],["1991-09-03",0.581,0.5868,0.581,0.5868,169151.0],["1991-09-04",0.5839,0.5839,0.581,0.581,158899.0],["1991-09-05",0.5753,0.5753,0.5753,0.5753,33318.0],["1991-09-06",0.5724,0.5782,0.5696,0.5696,171714.0],["1991-09-09",0.5667,0.5696,0.5667,0.5696,56384.0],["1991-09-10",0.5696,0.5696,0.5581,0.5581,133270.0],["1991-09-11",0.5581,0.561,0.5553,0.5581,594591.0],["1991-09-12",0.5524,0.5581,0.5467,0.5467,763741.0],["1991-09-13",0.5524,0.5524,0.5496,0.5496,366493.0],["1991-09-16",0.5467,0.5496,0.5467,0.5467,233223.0],["1991-09-17",0.5467,0.5496,0.5438,0.5438,1043096.0],["1991-09-18",0.5381,0.5496,0.5381,0.5438,922641.0],["1991-09-19",0.5438,0.5438,0.5438,0.5438,261415.0],["1991-09-20",0.5438,0.5438,0.5324,0.5381,353679.0],["1991-09-23",0.5324,0.5352,0.5295,0.5324,1929857.0],["1991-09-24",0.5381,0.5381,0.5352,0.5381,148648.0],["1991-09-25",0.5438,0.5438,0.541,0.5438,135833.0],["1991-09-26",0.5438,0.5438,0.541,0.5438,64072.0],["1991-09-27",0.5438,0.5438,0.541,0.5438,217846.0],["1991-09-30",0.5438,0.5467,0.541,0.5467,481823.0],["1991-10-01",0.5467,0.561,0.5467,0.5581,512578.0],["1991-10-02",0.561,0.561,0.5581,0.561,94827.0],["1991-10-03",0.561,0.5667,0.561,0.561,461320.0],["1991-10-04",0.5667,0.5667,0.561,0.561,228097.0],["1991-10-07",0.5639,0.5639,0.561,0.561,51258.0],["1991-10-08",0.5639,0.5639,0.5553,0.561,299858.0],["1991-10-09",0.5553,0.5553,0.5496,0.5496,138396.0],["1991-10-10",0.5467,0.5524,0.5438,0.5496,287044.0],["1991-10-11",0.5467,0.5467,0.5438,0.5467,33318.0],["1991-10-14",0.5438,0.5581,0.5438,0.5496,2283536.0],["1991-10-15",0.5438,0.5438,0.5381,0.5438,797059.0],["1991-10-16",0.541,0.5553,0.541,0.5553,2050313.0],["1991-10-17",0.5524,0.5553,0.5524,0.5553,312673.0],["1991-10-18",0.5496,0.5553,0.5496,0.5524,230660.0],["1991-10-21",0.5553,0.5553,0.5496,0.5496,2214338.0],["1991-10-22",0.5496,0.5524,0.5496,0.5496,345990.0],["1991-10-23",0.5553,0.5553,0.5496,0.5524,453632.0],["1991-10-24",0.5496,0.5496,0.5038,0.5095,1053348.0],["1991-10-25",0.5095,0.5267,0.5095,0.5238,1071288.0],["1991-10-28",0.5209,0.5295,0.5209,0.5295,140959.0],["1991-10-29",0.5295,0.5438,0.5295,0.541,1325014.0],["1991-10-30",0.5438,0.5467,0.541,0.5438,1453159.0],["1991-10-31",0.541,0.5467,0.541,0.541,340864.0],["1991-11-01",0.541,0.5467,0.5352,0.541,681729.0],["1991-11-04",0.5357,0.5357,0.5328,0.5328,376745.0],["1991-11-05",0.5328,0.5414,0.5328,0.5385,732987.0],["1991-11-06",0.5385,0.5385,0.5328,0.5328,266541.0],["1991-11-07",0.5357,0.5414,0.5328,0.5357,499764.0],["1991-11-08",0.5328,0.5357,0.5328,0.5357,151211.0],["1991-11-11",0.5357,0.5357,0.5328,0.5357,94827.0],["1991-11-12",0.5414,0.5501,0.5385,0.5472,425440.0],["1991-11-13",0.5501,0.5529,0.5472,0.5501,343427.0],["1991-11-14",0.5558,0.5645,0.5529,0.5645,430566.0],["1991-11-15",0.5673,0.5673,0.5587,0.5616,184528.0],["1991-11-18",0.5587,0.5616,0.5558,0.5587,1225062.0],["1991-11-19",0.5645,0.5645,0.5558,0.5616,161462.0],["1991-11-20",0.5616,0.5645,0.5558,0.5616,709921.0],["1991-11-21",0.5616,0.5673,0.5616,0.5616,217846.0],["1991-11-22",0.5587,0.5645,0.5529,0.5529,184528.0],["1991-11-25",0.5558,0.5558,0.5529,0.5558,397248.0],["1991-11-26",0.5529,0.5587,0.5529,0.5587,258852.0],["1991-11-27",0.5558,0.5616,0.5558,0.5616,120456.0],["1991-11-29",0.5645,0.5645,0.5616,0.5616,43569.0],["1991-12-02",0.5673,0.576,0.5616,0.576,397248.0],["1991-12-03",0.5731,0.5789,0.5731,0.576,133270.0],["1991-12-04",0.5789,0.5789,0.576,0.5789,274229.0],["1991-12-05",0.5789,0.5817,0.576,0.5817,210157.0],["1991-12-06",0.5789,0.5817,0.576,0.5817,240912.0],["1991-12-09",0.5789,0.5846,0.5789,0.5817,1660753.0],["1991-12-10",0.5789,0.5817,0.5789,0.5817,1491602.0],["1991-12-11",0.5875,0.5875,0.5846,0.5875,845754.0],["1991-12-12",0.5875,0.5961,0.5875,0.5961,433129.0],["1991-12-13",0.599,0.6019,0.5961,0.599,345990.0],["1991-12-16",0.6019,0.6105,0.599,0.6048,1002090.0],["1991-12-17",0.6048,0.6048,0.6048,0.6048,51258.0],["1991-12-18",0.6048,0.6105,0.6048,0.6105,164025.0],["1991-12-19",0.6134,0.6163,0.6077,0.6105,894449.0],["1991-12-20",0.6163,0.6221,0.6105,0.6192,471572.0],["1991-12-23",0.6192,0.6393,0.6163,0.6393,1345518.0],["1991-12-24",0.6336,0.6451,0.6307,0.6393,174277.0],["1991-12-26",0.6336,0.6422,0.6336,0.6365,607405.0],["1991-12-27",0.6365,0.648,0.6365,0.6451,125582.0],["1991-12-30",0.6451,0.6451,0.6393,0.6422,1091791.0],["1991-12-31",0.6451,0.6595,0.6393,0.6595,773993.0],["1992-01-02",0.6624,0.6624,0.6451,0.6537,1089229.0],["1992-01-03",0.6509,0.6509,0.6422,0.6509,914952.0],["1992-01-06",0.6537,0.6566,0.6451,0.6451,568962.0],["1992-01-07",0.6393,0.6422,0.6336,0.6336,517704.0],["1992-01-08",0.6278,0.6509,0.6278,0.6393,2268158.0],["1992-01-09",0.6393,0.6451,0.6393,0.6422,2503944.0],["1992-01-10",0.6451,0.6509,0.6422,0.6451,276792.0],["1992-01-13",0.6451,0.648,0.6365,0.6393,548459.0],["1992-01-14",0.6365,0.6365,0.6307,0.6307,989276.0],["1992-01-15",0.6336,0.6393,0.6249,0.6307,1904228.0],["1992-01-16",0.6307,0.6307,0.6134,0.6163,1322452.0],["1992-01-17",0.6105,0.6192,0.6077,0.6192,133270.0],["1992-01-20",0.6134,0.6192,0.6105,0.6134,356242.0],["1992-01-21",0.6192,0.6249,0.6192,0.6249,361368.0],["1992-01-22",0.6278,0.6393,0.6278,0.6393,456195.0],["1992-01-23",0.6451,0.6509,0.6422,0.6451,366493.0],["1992-01-24",0.6422,0.6566,0.6422,0.648,838065.0],["1992-01-27",0.6509,0.6624,0.648,0.6624,515141.0],["1992-01-28",0.6653,0.671,0.6595,0.6595,966210.0],["1992-01-29",0.6566,0.6653,0.6566,0.6595,302421.0],["1992-01-30",0.6624,0.6653,0.6566,0.6624,225534.0],["1992-01-31",0.663,0.6716,0.663,0.663,730424.0],["1992-02-03",0.6572,0.6572,0.6543,0.6543,363930.0],["1992-02-04",0.6514,0.6659,0.6514,0.663,284481.0],["1992-02-05",0.6659,0.6745,0.6659,0.6716,197343.0],["1992-02-06",0.6716,0.6774,0.6716,0.6716,899575.0],["1992-02-07",0.6688,0.6745,0.6688,0.6745,92264.0],["1992-02-10",0.6688,0.6774,0.6659,0.6774,212720.0],["1992-02-11",0.6774,0.689,0.6774,0.689,248600.0],["1992-02-12",0.6861,0.6948,0.6861,0.6919,784245.0],["1992-02-13",0.6948,0.6948,0.689,0.6948,274229.0],["1992-02-14",0.689,0.689,0.6832,0.689,189654.0],["1992-02-18",0.6861,0.6948,0.6861,0.6948,151211.0],["1992-02-19",0.6977,0.7035,0.6948,0.7035,481823.0],["1992-02-20",0.6977,0.7006,0.6919,0.6948,474135.0],["1992-02-21",0.6919,0.6977,0.6832,0.6861,802185.0],["1992-02-24",0.6832,0.689,0.6832,0.6832,904700.0],["1992-02-25",0.6832,0.689,0.6832,0.6861,112767.0],["1992-02-26",0.6861,0.689,0.6861,0.689,1519794.0],["1992-02-27",0.6861,0.6948,0.6861,0.6948,325487.0],["1992-02-28",0.6948,0.6948,0.689,0.6948,333176.0],["1992-03-02",0.6919,0.6919,0.6861,0.689,222971.0],["1992-03-03",0.689,0.6919,0.6861,0.689,217846.0],["1992-03-04",0.6832,0.6948,0.6832,0.689,686855.0],["1992-03-05",0.6861,0.689,0.6832,0.6861,486949.0],["1992-03-06",0.6861,0.689,0.6861,0.689,210157.0],["1992-03-09",0.6948,0.6948,0.689,0.689,217846.0],["1992-03-10",0.6919,0.6919,0.6861,0.6861,699669.0],["1992-03-11",0.6919,0.6919,0.6861,0.6861,553584.0],["1992-03-12",0.6861,0.689,0.6832,0.689,894449.0],["1992-03-13",0.689,0.689,0.689,0.689,287044.0],["1992-03-16",0.6861,0.7006,0.6861,0.6948,1673568.0],["1992-03-17",0.6977,0.7093,0.6977,0.7035,835502.0],["1992-03-18",0.7064,0.7093,0.7035,0.7064,574088.0],["1992-03-19",0.7064,0.7093,0.7035,0.7035,358805.0],["1992-03-20",0.7035,0.7093,0.7035,0.7035,379308.0],["1992-03-23",0.7035,0.7093,0.7035,0.7093,625345.0],["1992-03-24",0.7122,0.7122,0.7006,0.7006,486949.0],["1992-03-25",0.7035,0.7035,0.7006,0.7006,189654.0],["1992-03-26",0.7035,0.7035,0.7006,0.7006,240912.0],["1992-03-27",0.7006,0.7006,0.6977,0.6977,758616.0],["1992-03-30",0.7006,0.7006,0.689,0.689,261415.0],["1992-03-31",0.6832,0.6861,0.6832,0.6861,369056.0],["1992-04-01",0.6861,0.6861,0.6803,0.6861,1435219.0],["1992-04-02",0.6803,0.6861,0.6803,0.6832,712484.0],["1992-04-03",0.6803,0.6861,0.6803,0.6832,1424967.0],["1992-04-06",0.6861,0.689,0.6832,0.689,512578.0],["1992-04-07",0.689,0.6977,0.689,0.6919,1676130.0],["1992-04-08",0.6948,0.6948,0.689,0.6919,697106.0],["1992-04-09",0.6861,0.6919,0.6774,0.6919,850880.0],["1992-04-10",0.6948,0.6948,0.6832,0.6861,133270.0],["1992-04-13",0.6803,0.6861,0.6803,0.6861,199905.0],["1992-04-14",0.689,0.6919,0.6861,0.689,110204.0],["1992-04-15",0.6919,0.6948,0.689,0.6919,533081.0],["1992-04-16",0.6948,0.6977,0.6948,0.6977,1353206.0],["1992-04-20",0.6948,0.6948,0.6861,0.6948,335739.0],["1992-04-21",0.6977,0.7006,0.6919,0.6919,853443.0],["1992-04-22",0.689,0.6919,0.6832,0.6919,389559.0],["1992-04-23",0.6919,0.6919,0.6832,0.6861,3044714.0],["1992-04-24",0.6861,0.6861,0.6716,0.6803,1845281.0],["1992-04-27",0.6803,0.6803,0.663,0.6745,320361.0],["1992-04-28",0.6745,0.6745,0.6601,0.6601,184528.0],["1992-04-29",0.6601,0.6659,0.6572,0.6659,202468.0],["1992-04-30",0.6688,0.6745,0.6659,0.6745,197343.0],["1992-05-01",0.6716,0.6832,0.6716,0.6832,143522.0],["1992-05-04",0.6867,0.6954,0.6838,0.6925,335739.0],["1992-05-05",0.6954,0.6954,0.6896,0.6925,143522.0],["1992-05-06",0.6954,0.6954,0.6896,0.6954,166588.0],["1992-05-07",0.6954,0.6954,0.6896,0.6925,381871.0],["1992-05-08",0.6925,0.6925,0.6896,0.6925,212720.0],["1992-05-11",0.6925,0.6925,0.6838,0.6867,412625.0],["1992-05-12",0.6809,0.6867,0.6809,0.6838,140959.0],["1992-05-13",0.6838,0.6867,0.6809,0.6867,135833.0],["1992-05-14",0.6867,0.6867,0.6838,0.6867,335739.0],["1992-05-15",0.6867,0.6896,0.6838,0.6867,256289.0],["1992-05-18",0.6867,0.6867,0.6838,0.6867,338302.0],["1992-05-19",0.6867,0.6867,0.6838,0.6867,617657.0],["1992-05-20",0.6867,0.6896,0.6838,0.6838,128145.0],["1992-05-21",0.6838,0.6838,0.6693,0.6693,756053.0],["1992-05-22",0.6722,0.6751,0.6693,0.6751,322924.0],["1992-05-26",0.6751,0.678,0.6722,0.6751,709921.0],["1992-05-27",0.678,0.678,0.6751,0.678,115330.0],["1992-05-28",0.6809,0.6809,0.6751,0.6751,130707.0],["1992-05-29",0.678,0.6809,0.6751,0.6751,74324.0],["1992-06-01",0.6809,0.6809,0.6693,0.6722,720172.0],["1992-06-02",0.6751,0.678,0.6722,0.6722,515141.0],["1992-06-03",0.6634,0.6663,0.6605,0.6605,397248.0],["1992-06-04",0.6634,0.6634,0.6576,0.6576,415188.0],["1992-06-05",0.6518,0.6605,0.6518,0.6576,212720.0],["1992-06-08",0.6634,0.6693,0.6576,0.6634,504889.0],["1992-06-09",0.6634,0.6634,0.6489,0.6518,299858.0],["1992-06-10",0.6518,0.6518,0.646,0.646,94827.0],["1992-06-11",0.6431,0.6489,0.6402,0.6431,486949.0],["1992-06-12",0.646,0.6489,0.646,0.6489,1345518.0],["1992-06-15",0.646,0.6489,0.6431,0.6431,476698.0],["1992-06-16",0.6489,0.6489,0.6402,0.6431,715046.0],["1992-06-17",0.6402,0.6431,0.6402,0.6431,115330.0],["1992-06-18",0.6431,0.6431,0.6402,0.6402,189654.0],["1992-06-19",0.6431,0.6431,0.6343,0.6402,497201.0],["1992-06-22",0.6402,0.6402,0.6256,0.6285,210157.0],["1992-06-23",0.6314,0.6314,0.6198,0.6198,281918.0],["1992-06-24",0.6227,0.6227,0.6052,0.6082,594591.0],["1992-06-25",0.6082,0.6227,0.6082,0.6169,884197.0],["1992-06-26",0.6169,0.6285,0.6169,0.6285,1676130.0],["1992-06-29",0.6227,0.6373,0.6227,0.6343,1678693.0],["1992-06-30",0.6402,0.6518,0.6402,0.6518,220409.0],["1992-07-01",0.6518,0.6576,0.646,0.646,2157954.0],["1992-07-02",0.6431,0.6489,0.6402,0.6402,240912.0],["1992-07-06",0.646,0.646,0.6314,0.6373,386996.0],["1992-07-07",0.6373,0.646,0.6343,0.6373,161462.0],["1992-07-08",0.6431,0.6431,0.6402,0.6402,322924.0],["1992-07-09",0.6373,0.6431,0.6373,0.6402,330613.0],["1992-07-10",0.6402,0.6431,0.6343,0.6373,456195.0],["1992-07-13",0.6431,0.6489,0.6402,0.646,979024.0],["1992-07-14",0.6518,0.6518,0.6431,0.646,5776755.0],["1992-07-15",0.646,0.6547,0.646,0.646,422877.0],["1992-07-16",0.6431,0.6489,0.6431,0.6489,353679.0],["1992-07-17",0.6489,0.6518,0.646,0.6489,140959.0],["1992-07-20",0.646,0.6489,0.646,0.6489,197343.0],["1992-07-21",0.6489,0.6518,0.6489,0.6518,7689.0],["1992-07-22",0.646,0.6489,0.6431,0.6431,99953.0],["1992-07-23",0.6431,0.646,0.6431,0.6431,158899.0],["1992-07-24",0.6431,0.646,0.6402,0.6431,1906791.0],["1992-07-27",0.646,0.6576,0.646,0.6576,602279.0],["1992-07-28",0.6605,0.6605,0.6518,0.6576,930329.0],["1992-07-29",0.6605,0.6693,0.6605,0.6693,330613.0],["1992-07-30",0.6693,0.6809,0.6693,0.6809,251163.0],["1992-07-31",0.6809,0.6867,0.678,0.6809,310110.0],["1992-08-03",0.678,0.6867,0.678,0.6838,925204.0],["1992-08-04",0.6785,0.6902,0.6785,0.6873,704795.0],["1992-08-05",0.6844,0.6873,0.6815,0.6844,489512.0],["1992-08-06",0.6815,0.6844,0.6785,0.6815,251163.0],["1992-08-07",0.6785,0.6873,0.6785,0.6873,369056.0],["1992-08-10",0.6815,0.6873,0.6815,0.6844,243475.0],["1992-08-11",0.6785,0.6873,0.6756,0.6815,176839.0],["1992-08-12",0.6815,0.6873,0.6785,0.6785,87138.0],["1992-08-13",0.6785,0.6844,0.6785,0.6844,115330.0],["1992-08-14",0.6873,0.6873,0.6844,0.6873,189654.0],["1992-08-17",0.6873,0.6902,0.6844,0.6902,435691.0],["1992-08-18",0.6932,0.7019,0.6932,0.7019,586902.0],["1992-08-19",0.7019,0.7166,0.7019,0.7166,2667969.0],["1992-08-20",0.7136,0.7166,0.7107,0.7166,425440.0],["1992-08-21",0.7195,0.7224,0.7078,0.7107,1263505.0],["1992-08-24",0.7049,0.7224,0.7049,0.7166,599716.0],["1992-08-25",0.7224,0.7224,0.7166,0.7224,522830.0],["1992-08-26",0.7224,0.7487,0.7224,0.7487,1342955.0],["1992-08-27",0.7458,0.7575,0.737,0.7429,1791461.0],["1992-08-28",0.74,0.74,0.7166,0.7166,584339.0],["1992-08-31",0.7224,0.7283,0.7195,0.7195,281918.0],["1992-09-01",0.7195,0.74,0.7195,0.737,169151.0],["1992-09-02",0.74,0.74,0.7312,0.74,317798.0],["1992-09-03",0.74,0.7429,0.737,0.74,1112295.0],["1992-09-04",0.7429,0.7458,0.737,0.737,276792.0],["1992-09-08",0.74,0.7458,0.737,0.737,412625.0],["1992-09-09",0.74,0.7487,0.74,0.7458,222971.0],["1992-09-10",0.7517,0.7604,0.7487,0.7546,217846.0],["1992-09-11",0.7604,0.7663,0.7575,0.7575,340864.0],["1992-09-14",0.7604,0.7634,0.7546,0.7546,702232.0],["1992-09-15",0.7487,0.7487,0.7458,0.7487,566399.0],["1992-09-16",0.7429,0.7458,0.74,0.7429,891886.0],["1992-09-17",0.737,0.7458,0.7283,0.74,2814054.0],["1992-09-18",0.7341,0.74,0.7341,0.74,1489039.0],["1992-09-21",0.7341,0.74,0.7283,0.7283,458757.0],["1992-09-22",0.7341,0.7341,0.7312,0.7341,330613.0],["1992-09-23",0.7283,0.7429,0.7283,0.7429,386996.0],["1992-09-24",0.7429,0.7429,0.737,0.7429,146085.0],["1992-09-25",0.7429,0.7487,0.74,0.7429,656100.0],["1992-09-28",0.7458,0.7487,0.7429,0.7458,64072.0],["1992-09-29",0.7458,0.7663,0.7458,0.7663,486949.0],["1992-09-30",0.7663,0.7751,0.7634,0.7751,225534.0],["1992-10-01",0.7721,0.7926,0.7692,0.7868,545896.0],["1992-10-02",0.7985,0.8043,0.7926,0.7955,469009.0],["1992-10-05",0.7955,0.7955,0.7838,0.7868,545896.0],["1992-10-06",0.7809,0.7838,0.7721,0.7751,279355.0],["1992-10-07",0.7751,0.7751,0.7546,0.7546,722735.0],["1992-10-08",0.7487,0.7487,0.7429,0.7458,374182.0],["1992-10-09",0.7458,0.7517,0.7458,0.7458,120456.0],["1992-10-12",0.7458,0.7517,0.7458,0.7487,389559.0],["1992-10-13",0.7517,0.7575,0.7487,0.7546,433129.0],["1992-10-14",0.7575,0.7575,0.7546,0.7575,184528.0],["1992-10-15",0.7575,0.7575,0.7517,0.7546,82013.0],["1992-10-16",0.7546,0.7604,0.7517,0.7517,176839.0],["1992-10-19",0.7458,0.7517,0.7429,0.7487,271666.0],["1992-10-20",0.7517,0.7517,0.7458,0.7458,258852.0],["1992-10-21",0.7517,0.7517,0.7458,0.7487,181965.0],["1992-10-22",0.7458,0.7487,0.7458,0.7458,356242.0],["1992-10-23",0.7517,0.7517,0.7458,0.7458,82013.0],["1992-10-26",0.7429,0.7487,0.74,0.7487,322924.0],["1992-10-27",0.7487,0.7517,0.7429,0.7429,256289.0],["1992-10-28",0.7517,0.7663,0.7517,0.7663,1307074.0],["1992-10-29",0.7692,0.7809,0.7663,0.778,735550.0],["1992-10-30",0.778,0.7838,0.7751,0.7838,1212247.0],["1992-11-02",0.7838,0.7926,0.7809,0.7926,348553.0],["1992-11-03",0.7955,0.7955,0.7868,0.7897,174277.0],["1992-11-04",0.7932,0.7961,0.7873,0.7932,143522.0],["1992-11-05",0.7961,0.802,0.7932,0.7932,1143049.0],["1992-11-06",0.7932,0.7961,0.7873,0.7932,205031.0],["1992-11-09",0.7932,0.7991,0.7873,0.7961,453632.0],["1992-11-10",0.7961,0.805,0.7961,0.7991,948270.0],["1992-11-11",0.7991,0.805,0.7991,0.805,443380.0],["1992-11-12",0.8108,0.8108,0.805,0.8079,627908.0],["1992-11-13",0.8138,0.8138,0.805,0.8079,192217.0],["1992-11-16",0.802,0.8138,0.802,0.805,292170.0],["1992-11-17",0.7991,0.805,0.7961,0.7961,189654.0],["1992-11-18",0.7991,0.802,0.7961,0.802,643286.0],["1992-11-19",0.802,0.802,0.7903,0.7991,502327.0],["1992-11-20",0.802,0.805,0.7961,0.805,243475.0],["1992-11-23",0.805,0.805,0.7961,0.7961,179402.0],["1992-11-24",0.802,0.802,0.7873,0.7932,822688.0],["1992-11-25",0.7932,0.7991,0.7932,0.7991,287044.0],["1992-11-27",0.7961,0.805,0.7961,0.802,194780.0],["1992-11-30",0.802,0.802,0.7991,0.7991,515141.0],["1992-12-01",0.802,0.8079,0.7932,0.805,630471.0],["1992-12-02",0.8079,0.8079,0.7991,0.805,310110.0],["1992-12-03",0.802,0.805,0.7903,0.7932,612531.0],["1992-12-04",0.7932,0.7961,0.7903,0.7903,540770.0],["1992-12-07",0.7961,0.802,0.7961,0.802,402374.0],["1992-12-08",0.802,0.8079,0.7991,0.8079,402374.0],["1992-12-09",0.8079,0.8197,0.8079,0.8138,340864.0],["1992-12-10",0.8197,0.8314,0.8197,0.8314,469009.0],["1992-12-11",0.8241,0.8373,0.8197,0.8241,121310.0],["1992-12-14",0.8241,0.8285,0.8152,0.8197,372473.0],["1992-12-15",0.8197,0.8285,0.8197,0.8241,266541.0],["1992-12-16",0.8241,0.8373,0.8241,0.8329,469863.0],["1992-12-17",0.8417,0.8505,0.8373,0.8505,187945.0],["1992-12-18",0.8681,0.8725,0.8593,0.8725,1310491.0],["1992-12-21",0.8637,0.8725,0.8593,0.8725,512578.0],["1992-12-22",0.8637,0.8725,0.8593,0.8637,464738.0],["1992-12-23",0.8681,0.8681,0.8417,0.8461,251163.0],["1992-12-24",0.8373,0.8417,0.8241,0.8329,435691.0],["1992-12-28",0.8197,0.8285,0.8197,0.8241,309255.0],["1992-12-29",0.8285,0.8417,0.8197,0.8417,211866.0],["1992-12-30",0.8461,0.8593,0.8373,0.8593,334884.0],["1992-12-31",0.8549,0.8725,0.8549,0.8637,189654.0],["1993-01-04",0.8549,0.8549,0.8329,0.8329,369056.0],["1993-01-05",0.8373,0.8549,0.8329,0.8505,1312200.0],["1993-01-06",0.8549,0.8637,0.8505,0.8637,355388.0],["1993-01-07",0.8637,0.8725,0.8549,0.8725,355388.0],["1993-01-08",0.8637,0.8725,0.8637,0.8681,387851.0],["1993-01-11",0.8681,0.8769,0.8637,0.8769,406645.0],["1993-01-12",0.8769,0.8858,0.8681,0.8725,341719.0],["1993-01-13",0.8725,0.8813,0.8549,0.8593,811582.0],["1993-01-14",0.8637,0.8725,0.8505,0.8725,256289.0],["1993-01-15",0.8769,0.8902,0.8769,0.8858,300713.0],["1993-01-18",0.8813,0.8858,0.8813,0.8813,174277.0],["1993-01-19",0.8813,0.8858,0.8769,0.8813,466446.0],["1993-01-20",0.8813,0.8858,0.8725,0.8813,206740.0],["1993-01-21",0.8813,0.8858,0.8813,0.8813,193071.0],["1993-01-22",0.8902,0.8946,0.8858,0.8858,425440.0],["1993-01-25",0.8813,0.8902,0.8813,0.8902,237495.0],["1993-01-26",0.899,0.9122,0.8946,0.899,546750.0],["1993-01-27",0.8946,0.9166,0.8946,0.899,1033699.0],["1993-01-28",0.899,0.9254,0.899,0.9034,268249.0],["1993-01-29",0.9078,0.9078,0.899,0.899,228952.0],["1993-02-01",0.9034,0.9078,0.8946,0.8946,830377.0],["1993-02-02",0.8946,0.899,0.8902,0.899,314381.0],["1993-02-03",0.8946,0.9034,0.8946,0.8946,642431.0],["1993-02-04",0.9029,0.9117,0.894,0.8985,1083248.0],["1993-02-05",0.9029,0.9117,0.8985,0.9073,466446.0],["1993-02-08",0.9206,0.9516,0.9206,0.925,640723.0],["1993-02-09",0.9206,0.9383,0.9206,0.9294,524538.0],["1993-02-10",0.9206,0.925,0.9073,0.9162,201614.0],["1993-02-11",0.9206,0.9206,0.8985,0.8985,276792.0],["1993-02-12",0.8985,0.9073,0.8896,0.9073,235786.0],["1993-02-16",0.8985,0.9029,0.8852,0.8896,666352.0],["1993-02-17",0.8808,0.8896,0.8675,0.8808,580922.0],["1993-02-18",0.8675,0.8808,0.8675,0.8719,526247.0],["1993-02-19",0.8675,0.8719,0.8586,0.8631,715901.0],["1993-02-22",0.8586,0.8631,0.8498,0.8631,174277.0],["1993-02-23",0.8586,0.8631,0.8542,0.8586,257998.0],["1993-02-24",0.8675,0.8808,0.8631,0.8808,804748.0],["1993-02-25",0.8852,0.8896,0.8763,0.8852,1278028.0],["1993-02-26",0.8852,0.8985,0.8808,0.894,743238.0],["1993-03-01",0.8985,0.8985,0.8896,0.8985,83721.0],["1993-03-02",0.8896,0.8985,0.8852,0.8852,792788.0],["1993-03-03",0.8896,0.894,0.8808,0.8896,63218.0],["1993-03-04",0.8896,0.894,0.8852,0.8896,128145.0],["1993-03-05",0.894,0.894,0.8852,0.8896,175985.0],["1993-03-08",0.894,0.8985,0.8896,0.894,82013.0],["1993-03-09",0.8896,0.9073,0.8896,0.9029,328050.0],["1993-03-10",0.8985,0.8985,0.8985,0.8985,52966.0],["1993-03-11",0.9029,0.9029,0.8852,0.894,557002.0],["1993-03-12",0.8852,0.8985,0.8808,0.8896,216991.0],["1993-03-15",0.8852,0.9029,0.8852,0.8985,184528.0],["1993-03-16",0.894,0.894,0.8808,0.8852,68344.0],["1993-03-17",0.8763,0.8852,0.8719,0.8852,343427.0],["1993-03-18",0.8852,0.8896,0.8763,0.8896,170859.0],["1993-03-19",0.8896,0.8896,0.8675,0.8719,205031.0],["1993-03-22",0.8675,0.8719,0.8542,0.8586,141813.0],["1993-03-23",0.8542,0.8763,0.8498,0.8719,649266.0],["1993-03-24",0.8763,0.894,0.8763,0.8852,1503563.0],["1993-03-25",0.8808,0.8896,0.8808,0.8852,1148175.0],["1993-03-26",0.8896,0.8896,0.8852,0.8852,362222.0],["1993-03-29",0.8896,0.894,0.8808,0.8852,435691.0],["1993-03-30",0.894,0.894,0.8852,0.8852,73470.0],["1993-03-31",0.8852,0.9073,0.8852,0.9073,575796.0],["1993-04-01",0.9073,0.9117,0.9029,0.9117,114476.0],["1993-04-02",0.9029,0.9162,0.8985,0.9029,379308.0],["1993-04-05",0.9029,0.9117,0.8896,0.9029,418605.0],["1993-04-06",0.9073,0.9117,0.8896,0.894,423731.0],["1993-04-07",0.9029,0.9029,0.8852,0.894,845754.0],["1993-04-08",0.8896,0.8896,0.8763,0.8763,97390.0],["1993-04-12",0.8675,0.8763,0.8631,0.8675,73470.0],["1993-04-13",0.8586,0.8719,0.8498,0.8586,934601.0],["1993-04-14",0.8498,0.8631,0.8453,0.8631,415188.0],["1993-04-15",0.8631,0.8719,0.8586,0.8719,1049077.0],["1993-04-16",0.8675,0.8719,0.8631,0.8675,490366.0],["1993-04-19",0.8586,0.8586,0.8498,0.8542,1084957.0],["1993-04-20",0.8498,0.8498,0.8321,0.8409,1905082.0],["1993-04-21",0.8365,0.8365,0.8099,0.8144,1394213.0],["1993-04-22",0.8188,0.8232,0.8144,0.8188,287044.0],["1993-04-23",0.8144,0.8144,0.8099,0.8144,362222.0],["1993-04-26",0.8099,0.8099,0.779,0.779,493784.0],["1993-04-27",0.779,0.7878,0.7701,0.7745,731278.0],["1993-04-28",0.779,0.7967,0.779,0.7922,934601.0],["1993-04-29",0.7922,0.8099,0.7922,0.7967,116184.0],["1993-04-30",0.7967,0.8011,0.7922,0.8011,143522.0],["1993-05-03",0.8011,0.8099,0.7967,0.7967,558710.0],["1993-05-04",0.8006,0.8095,0.7961,0.8095,186237.0],["1993-05-05",0.8095,0.8139,0.805,0.8139,635597.0],["1993-05-06",0.8095,0.8139,0.8095,0.8139,714192.0],["1993-05-07",0.7961,0.8006,0.7605,0.7605,560419.0],["1993-05-10",0.7828,0.805,0.7828,0.805,1496728.0],["1993-05-11",0.8095,0.8095,0.8006,0.805,1300240.0],["1993-05-12",0.805,0.805,0.7961,0.7961,618511.0],["1993-05-13",0.8006,0.8006,0.7872,0.7917,150356.0],["1993-05-14",0.7917,0.7917,0.7694,0.7739,1850407.0],["1993-05-17",0.7783,0.7783,0.7694,0.7739,82013.0],["1993-05-18",0.7739,0.7783,0.7694,0.7783,592882.0],["1993-05-19",0.7694,0.7917,0.765,0.7872,177694.0],["1993-05-20",0.7828,0.7872,0.7739,0.7783,1122546.0],["1993-05-21",0.7828,0.7828,0.7739,0.7783,1411298.0],["1993-05-24",0.7739,0.7783,0.7694,0.7783,2104988.0],["1993-05-25",0.7828,0.8184,0.7828,0.8184,517704.0],["1993-05-26",0.8139,0.8228,0.8139,0.8228,141813.0],["1993-05-27",0.8184,0.8495,0.8184,0.8495,459612.0],["1993-05-28",0.8539,0.8539,0.8317,0.8495,372473.0],["1993-06-01",0.8451,0.8851,0.8451,0.8806,642431.0],["1993-06-02",0.8762,0.8806,0.8717,0.8717,447652.0],["1993-06-03",0.8762,0.8762,0.8539,0.8584,418605.0],["1993-06-04",0.8584,0.8584,0.8495,0.8539,164025.0],["1993-06-07",0.8539,0.8539,0.8362,0.8451,271666.0],["1993-06-08",0.8406,0.8451,0.8317,0.8317,105933.0],["1993-06-09",0.8317,0.8317,0.805,0.805,454486.0],["1993-06-10",0.8095,0.8095,0.8006,0.8006,244329.0],["1993-06-11",0.8006,0.8095,0.8006,0.8095,780827.0],["1993-06-14",0.8139,0.8273,0.8139,0.8273,586048.0],["1993-06-15",0.8228,0.8362,0.8228,0.8362,428857.0],["1993-06-16",0.8406,0.8495,0.8406,0.8495,473280.0],["1993-06-17",0.8539,0.8539,0.8495,0.8539,82013.0],["1993-06-18",0.8584,0.8584,0.8539,0.8539,278501.0],["1993-06-21",0.8584,0.8628,0.8539,0.8539,187945.0],["1993-06-22",0.8584,0.8584,0.8362,0.8406,1040534.0],["1993-06-23",0.8495,0.8584,0.8451,0.8451,143522.0],["1993-06-24",0.8451,0.8451,0.8273,0.8273,418605.0],["1993-06-25",0.8317,0.8317,0.8228,0.8273,384434.0],["1993-06-28",0.8317,0.8362,0.8273,0.8317,343427.0],["1993-06-29",0.8362,0.8628,0.8362,0.8628,433983.0],["1993-06-30",0.8628,0.8628,0.8539,0.8584,117893.0],["1993-07-01",0.8539,0.8628,0.8539,0.8584,485241.0],["1993-07-02",0.8584,0.8584,0.8539,0.8539,172568.0],["1993-07-06",0.8628,0.8628,0.8584,0.8628,126436.0],["1993-07-07",0.8584,0.8673,0.8584,0.8584,102516.0],["1993-07-08",0.8584,0.8673,0.8584,0.8673,170859.0],["1993-07-09",0.8584,0.8628,0.8539,0.8628,152065.0],["1993-07-12",0.8584,0.8673,0.8584,0.8628,138396.0],["1993-07-13",0.8717,0.8717,0.8628,0.8628,302421.0],["1993-07-14",0.8628,0.8717,0.8628,0.8628,172568.0],["1993-07-15",0.8628,0.8673,0.8584,0.8628,218700.0],["1993-07-16",0.8584,0.8673,0.8584,0.8673,102516.0],["1993-07-19",0.8628,0.8628,0.8539,0.8584,355388.0],["1993-07-20",0.8539,0.8539,0.8539,0.8539,307547.0],["1993-07-21",0.8539,0.8628,0.8539,0.8539,760324.0],["1993-07-22",0.8628,0.8628,0.8584,0.8628,138396.0],["1993-07-23",0.8628,0.8673,0.8495,0.8495,637305.0],["1993-07-26",0.8495,0.8717,0.8495,0.8717,493784.0],["1993-07-27",0.8717,0.8806,0.8717,0.8717,165734.0],["1993-07-28",0.8717,0.8895,0.8717,0.8851,488658.0],["1993-07-29",0.8851,0.8895,0.8806,0.8851,169151.0],["1993-07-30",0.8895,0.8895,0.8762,0.8806,170859.0],["1993-08-02",0.8806,0.8984,0.8806,0.8984,440817.0],["1993-08-03",0.894,0.8984,0.894,0.894,117893.0],["1993-08-04",0.8845,0.8934,0.8845,0.889,126436.0],["1993-08-05",0.88,0.8845,0.88,0.8845,82013.0],["1993-08-06",0.8845,0.889,0.8845,0.889,71761.0],["1993-08-09",0.889,0.9292,0.8845,0.9068,603134.0],["1993-08-10",0.9068,0.9202,0.8979,0.9202,469863.0],["1993-08-11",0.9158,0.9202,0.9158,0.9202,546750.0],["1993-08-12",0.9202,0.9202,0.9113,0.9202,300713.0],["1993-08-13",0.9202,0.9202,0.9113,0.9158,210157.0],["1993-08-16",0.9158,0.9158,0.9113,0.9158,123019.0],["1993-08-17",0.9158,0.9158,0.8934,0.8979,227243.0],["1993-08-18",0.8979,0.9024,0.8979,0.8979,242620.0],["1993-08-19",0.9024,0.9024,0.8934,0.8934,621928.0],["1993-08-20",0.8979,0.9068,0.8934,0.9024,338302.0],["1993-08-23",0.9068,0.9068,0.9024,0.9068,102516.0],["1993-08-24",0.9068,0.9068,0.9024,0.9068,474989.0],["1993-08-25",0.9113,0.9158,0.9068,0.9113,852588.0],["1993-08-26",0.9158,0.9158,0.9068,0.9113,343427.0],["1993-08-27",0.9068,0.9158,0.9068,0.9068,336593.0],["1993-08-30",0.9068,0.9113,0.9068,0.9113,131562.0],["1993-08-31",0.9113,0.9113,0.9068,0.9113,801330.0],["1993-09-01",0.9068,0.9068,0.88,0.88,396394.0],["1993-09-02",0.88,0.8845,0.88,0.88,232369.0],["1993-09-03",0.88,0.88,0.8711,0.8756,244329.0],["1993-09-07",0.8756,0.8756,0.8488,0.8488,695398.0],["1993-09-08",0.8532,0.8532,0.822,0.822,724444.0],["1993-09-09",0.822,0.8532,0.822,0.822,924349.0],["1993-09-10",0.822,0.8309,0.822,0.822,500618.0],["1993-09-13",0.8264,0.8309,0.8041,0.8086,343427.0],["1993-09-14",0.8086,0.8175,0.8086,0.8175,246038.0],["1993-09-15",0.8175,0.8264,0.8086,0.8264,524538.0],["1993-09-16",0.8309,0.8443,0.8309,0.8443,109350.0],["1993-09-17",0.8354,0.8398,0.8354,0.8354,297295.0],["1993-09-20",0.8354,0.8354,0.8264,0.8264,230660.0],["1993-09-21",0.8264,0.8264,0.822,0.822,348553.0],["1993-09-22",0.8264,0.8398,0.8264,0.8354,601425.0],["1993-09-23",0.8309,0.8532,0.8264,0.8532,731278.0],["1993-09-24",0.8532,0.8577,0.8488,0.8488,170859.0],["1993-09-27",0.8488,0.8666,0.8488,0.8577,536498.0],["1993-09-28",0.8532,0.8532,0.8443,0.8443,292170.0],["1993-09-29",0.8488,0.8488,0.8309,0.8443,240912.0],["1993-09-30",0.8443,0.8532,0.8398,0.8532,967064.0],["1993-10-01",0.8532,0.8532,0.8443,0.8488,276792.0],["1993-10-04",0.8532,0.8622,0.8532,0.8577,355388.0],["1993-10-05",0.8532,0.8577,0.8443,0.8443,175985.0],["1993-10-06",0.8488,0.8488,0.8398,0.8443,254580.0],["1993-10-07",0.8398,0.8443,0.8398,0.8398,473280.0],["1993-10-08",0.8398,0.8443,0.8354,0.8398,418605.0],["1993-10-11",0.8354,0.8354,0.8309,0.8309,153773.0],["1993-10-12",0.8354,0.8354,0.8309,0.8354,531373.0],["1993-10-13",0.8354,0.8354,0.8309,0.8309,293878.0],["1993-10-14",0.8354,0.8443,0.822,0.8398,753490.0],["1993-10-15",0.8398,0.8577,0.8398,0.8488,411771.0],["1993-10-18",0.8443,0.8443,0.8309,0.8309,1084957.0],["1993-10-19",0.8309,0.8309,0.813,0.813,1231896.0],["1993-10-20",0.813,0.8309,0.813,0.8309,290461.0],["1993-10-21",0.8309,0.8354,0.8309,0.8354,203323.0],["1993-10-22",0.8354,0.8398,0.8309,0.8309,244329.0],["1993-10-25",0.8309,0.8354,0.8041,0.8041,1086666.0],["1993-10-26",0.7996,0.8086,0.7996,0.8086,961938.0],["1993-10-27",0.8086,0.8666,0.8041,0.8666,859423.0],["1993-10-28",0.8711,0.8711,0.8577,0.8711,821834.0],["1993-10-29",0.8622,0.8666,0.8532,0.8577,767159.0],["1993-11-01",0.8577,0.8577,0.8398,0.8443,1491602.0],["1993-11-02",0.8443,0.8443,0.8309,0.8398,956813.0],["1993-11-03",0.8398,0.8398,0.8175,0.822,649266.0],["1993-11-04",0.8169,0.8214,0.799,0.799,900429.0],["1993-11-05",0.79,0.808,0.781,0.8035,370765.0],["1993-11-08",0.808,0.8169,0.808,0.8169,509161.0],["1993-11-09",0.8259,0.8394,0.8214,0.8214,550167.0],["1993-11-10",0.8259,0.8439,0.8259,0.8439,427148.0],["1993-11-11",0.8439,0.8618,0.8439,0.8618,765450.0],["1993-11-12",0.8618,0.8618,0.8528,0.8618,584339.0],["1993-11-15",0.8573,0.8573,0.8484,0.8573,181111.0],["1993-11-16",0.8573,0.9426,0.8573,0.9336,4047659.0],["1993-11-17",0.9292,0.9336,0.9112,0.9112,1800858.0],["1993-11-18",0.9157,0.9426,0.9157,0.9426,1380544.0],["1993-11-19",0.9516,0.9516,0.9292,0.9426,1394213.0],["1993-11-22",0.9336,0.9381,0.9157,0.9336,592882.0],["1993-11-23",0.9336,0.9606,0.9292,0.9516,700523.0],["1993-11-24",0.9471,0.9651,0.9426,0.9606,611677.0],["1993-11-26",0.9561,0.9606,0.9516,0.9516,107641.0],["1993-11-29",0.9516,0.9516,0.9292,0.9292,222117.0],["1993-11-30",0.9292,0.9292,0.9157,0.9157,862840.0],["1993-12-01",0.9202,0.9516,0.9202,0.9426,392977.0],["1993-12-02",0.9426,0.9561,0.9426,0.9516,538207.0],["1993-12-03",0.9561,0.9606,0.9426,0.9561,811582.0],["1993-12-06",0.9516,0.992,0.9516,0.9785,1387378.0],["1993-12-07",0.983,0.983,0.9651,0.9651,1710302.0],["1993-12-08",0.9651,0.9651,0.9381,0.9381,504035.0],["1993-12-09",0.9426,0.9516,0.9381,0.9471,403228.0],["1993-12-10",0.9381,0.9426,0.9336,0.9381,386142.0],["1993-12-13",0.9381,0.9471,0.9202,0.9292,466446.0],["1993-12-14",0.9202,0.9247,0.9202,0.9247,391268.0],["1993-12-15",0.9292,0.9561,0.9292,0.9561,615094.0],["1993-12-16",0.9561,0.9785,0.9516,0.9696,691980.0],["1993-12-17",0.9696,0.9785,0.9696,0.974,997819.0],["1993-12-20",0.974,0.983,0.9696,0.983,324633.0],["1993-12-21",0.983,0.983,0.974,0.974,350262.0],["1993-12-22",0.9785,0.9875,0.974,0.9875,324633.0],["1993-12-23",0.983,0.9965,0.983,0.992,340010.0],["1993-12-27",0.9875,0.9875,0.983,0.983,117893.0],["1993-12-28",0.9875,0.992,0.983,0.9875,128145.0],["1993-12-29",0.983,0.9875,0.974,0.974,309255.0],["1993-12-30",0.974,0.9785,0.9696,0.974,145230.0],["1993-12-31",0.9785,0.9785,0.974,0.9785,177694.0],["1994-01-03",0.9696,0.9696,0.9606,0.9606,767159.0],["1994-01-04",0.9696,1.001,0.9696,1.001,1090083.0],["1994-01-05",1.0055,1.01,0.992,1.0055,948270.0],["1994-01-06",1.0055,1.0189,1.0055,1.0189,664643.0],["1994-01-07",1.0144,1.0234,1.0144,1.0189,558710.0],["1994-01-10",1.0189,1.0189,1.0055,1.0055,218700.0],["1994-01-11",1.001,1.01,1.001,1.0055,254580.0],["1994-01-12",1.01,1.01,1.001,1.0055,410063.0],["1994-01-13",1.01,1.0279,1.001,1.0279,512578.0],["1994-01-14",1.0279,1.0414,1.0234,1.0414,782536.0],["1994-01-17",1.0324,1.0548,1.0324,1.0548,726152.0],["1994-01-18",1.0459,1.0504,1.0414,1.0504,934601.0],["1994-01-19",1.0414,1.0593,1.0414,1.0504,970481.0],["1994-01-20",1.0504,1.0593,1.0459,1.0548,423731.0],["1994-01-21",1.0638,1.0683,1.0593,1.0593,1071288.0],["1994-01-24",1.0504,1.0548,1.0459,1.0459,726152.0],["1994-01-25",1.0414,1.0414,1.0189,1.0189,461320.0],["1994-01-26",1.0144,1.0189,1.0055,1.0055,340010.0],["1994-01-27",1.0144,1.0369,1.0144,1.0369,1040534.0],["1994-01-28",1.0369,1.0369,1.0234,1.0279,951687.0],["1994-01-31",1.0279,1.0279,1.0189,1.0234,196488.0],["1994-02-01",1.0234,1.0414,1.0234,1.0324,357096.0],["1994-02-02",1.0324,1.0369,1.0234,1.0234,155482.0],["1994-02-03",1.0234,1.0234,1.0189,1.0189,232369.0],["1994-02-04",1.0234,1.0279,1.0144,1.0144,454486.0],["1994-02-07",1.0099,1.0234,1.0054,1.0189,386142.0],["1994-02-08",1.0234,1.0279,1.0189,1.0279,121310.0],["1994-02-09",1.0279,1.0505,1.0234,1.0505,307547.0],["1994-02-10",1.0505,1.064,1.0505,1.064,208448.0],["1994-02-11",1.0685,1.0685,1.0505,1.0595,307547.0],["1994-02-14",1.055,1.064,1.055,1.064,295587.0],["1994-02-15",1.0685,1.0866,1.0685,1.0685,758616.0],["1994-02-16",1.0685,1.073,1.064,1.073,844045.0],["1994-02-17",1.073,1.073,1.064,1.0685,1573615.0],["1994-02-18",1.064,1.064,1.055,1.064,246038.0],["1994-02-22",1.0595,1.0595,1.055,1.055,379308.0],["1994-02-23",1.0595,1.064,1.055,1.064,338302.0],["1994-02-24",1.0595,1.064,1.055,1.055,628763.0],["1994-02-25",1.0595,1.064,1.0595,1.064,615094.0],["1994-02-28",1.064,1.0685,1.0595,1.0595,727861.0],["1994-03-01",1.0595,1.064,1.055,1.064,558710.0],["1994-03-02",1.0595,1.0595,1.0505,1.055,635597.0],["1994-03-03",1.0505,1.0595,1.0505,1.055,170859.0],["1994-03-04",1.0505,1.0595,1.046,1.055,121310.0],["1994-03-07",1.055,1.082,1.055,1.082,259706.0],["1994-03-08",1.0775,1.082,1.073,1.082,336593.0],["1994-03-09",1.082,1.082,1.0685,1.0775,457903.0],["1994-03-10",1.073,1.0775,1.064,1.0685,678312.0],["1994-03-11",1.0685,1.0685,1.064,1.064,445943.0],["1994-03-14",1.0685,1.0866,1.064,1.0775,538207.0],["1994-03-15",1.073,1.082,1.073,1.0775,493784.0],["1994-03-16",1.082,1.0866,1.073,1.0866,355388.0],["1994-03-17",1.082,1.0956,1.082,1.0956,319507.0],["1994-03-18",1.1091,1.1091,1.0911,1.1046,574088.0],["1994-03-21",1.1001,1.1046,1.0911,1.1046,246038.0],["1994-03-22",1.1001,1.1001,1.037,1.037,1925585.0],["1994-03-23",1.046,1.064,1.046,1.055,1013196.0],["1994-03-24",1.055,1.0595,1.046,1.0595,350262.0],["1994-03-25",1.0685,1.082,1.0325,1.037,357096.0],["1994-03-28",1.0415,1.0415,1.0054,1.0099,642431.0],["1994-03-29",1.0099,1.0099,1.0009,1.0009,208448.0],["1994-03-30",0.9919,1.0099,0.9829,1.0054,387851.0],["1994-03-31",0.9964,0.9964,0.9648,0.9784,785953.0],["1994-04-04",0.9738,0.9738,0.9603,0.9603,476698.0],["1994-04-05",0.9648,1.0054,0.9648,1.0054,463029.0],["1994-04-06",1.0099,1.0099,0.9874,0.9919,756907.0],["1994-04-07",1.0009,1.0189,1.0009,1.0189,338302.0],["1994-04-08",1.0189,1.0234,1.0099,1.0189,340010.0],["1994-04-11",1.0189,1.0189,1.0099,1.0099,480115.0],["1994-04-12",1.0189,1.0234,1.0099,1.0144,104224.0],["1994-04-13",1.0144,1.0189,1.0054,1.0054,227243.0],["1994-04-14",1.0054,1.0054,0.9874,0.9874,240912.0],["1994-04-15",0.9919,0.9964,0.9874,0.9964,153773.0],["1994-04-18",1.0009,1.0009,0.9919,0.9919,249455.0],["1994-04-19",0.9919,1.0009,0.9738,0.9784,1358332.0],["1994-04-20",0.9784,0.9829,0.9784,0.9784,844045.0],["1994-04-21",0.9784,0.9919,0.9738,0.9874,251163.0],["1994-04-22",0.9874,1.0009,0.9874,0.9964,208448.0],["1994-04-25",0.9964,1.0054,0.9919,1.0009,280209.0],["1994-04-26",1.0054,1.0189,1.0054,1.0189,473280.0],["1994-04-28",1.0099,1.0189,1.0099,1.0099,806456.0],["1994-04-29",1.0099,1.0144,1.0009,1.0054,247746.0],["1994-05-02",1.0009,1.0144,1.0009,1.0144,194780.0],["1994-05-03",1.0099,1.0099,0.9964,0.9964,514287.0],["1994-05-04",0.9964,0.9964,0.9873,0.9919,182820.0],["1994-05-05",0.9873,0.9919,0.9783,0.9873,433983.0],["1994-05-06",0.9828,0.9828,0.9737,0.9783,502327.0],["1994-05-09",0.9737,0.9783,0.9602,0.9602,381016.0],["1994-05-10",0.9602,0.9647,0.9511,0.9556,457903.0],["1994-05-11",0.9602,0.9692,0.9602,0.9647,162316.0],["1994-05-12",0.9692,0.9737,0.9647,0.9692,244329.0],["1994-05-13",0.9692,0.9737,0.9647,0.9692,145230.0],["1994-05-16",0.9647,0.9647,0.9511,0.9511,206740.0],["1994-05-17",0.9511,0.9647,0.9511,0.9647,148648.0],["1994-05-18",0.9647,0.9783,0.9647,0.9783,348553.0],["1994-05-19",0.9828,0.9919,0.9828,0.9919,223826.0],["1994-05-20",0.9873,0.9964,0.9873,0.9873,129853.0],["1994-05-23",0.9873,0.9919,0.9602,0.9647,365639.0],["1994-05-24",0.9647,0.9647,0.9511,0.9556,266541.0],["1994-05-25",0.9556,0.9556,0.9511,0.9556,287044.0],["1994-05-26",0.9556,0.9556,0.942,0.942,840628.0],["1994-05-27",0.942,0.9466,0.942,0.9466,498909.0],["1994-05-31",0.9466,0.9647,0.9466,0.9647,174277.0],["1994-06-01",0.9647,0.9647,0.9602,0.9602,363930.0],["1994-06-02",0.9511,0.9783,0.9511,0.9783,570670.0],["1994-06-03",0.9783,1.0009,0.9783,0.9964,524538.0],["1994-06-06",0.9964,1.0009,0.9919,0.9964,1131089.0],["1994-06-07",0.9964,0.9964,0.9873,0.9873,199905.0],["1994-06-08",0.9964,0.9964,0.9919,0.9964,410063.0],["1994-06-09",0.9919,0.9964,0.9783,0.9873,249455.0],["1994-06-10",0.9919,0.9964,0.9919,0.9964,225534.0],["1994-06-13",0.9873,0.9919,0.9783,0.9828,785953.0],["1994-06-14",0.9828,0.9828,0.9647,0.9647,358805.0],["1994-06-15",0.9511,0.9511,0.9149,0.9194,1430093.0],["1994-06-16",0.9194,0.9194,0.8832,0.9013,1230188.0],["1994-06-17",0.9103,0.9239,0.9103,0.9149,936309.0],["1994-06-20",0.9194,0.9239,0.9149,0.9194,683438.0],["1994-06-21",0.9194,0.9194,0.8967,0.9013,524538.0],["1994-06-22",0.9058,0.9103,0.8922,0.9103,1428384.0],["1994-06-23",0.9058,0.9149,0.9058,0.9058,519413.0],["1994-06-24",0.9103,0.9103,0.8967,0.8967,587756.0],["1994-06-27",0.8967,0.9103,0.8967,0.9103,724444.0],["1994-06-28",0.9103,0.9194,0.9058,0.9103,433983.0],["1994-06-29",0.9103,0.9149,0.9058,0.9103,411771.0],["1994-06-30",0.9103,0.9103,0.8832,0.8832,620220.0],["1994-07-01",0.8832,0.8832,0.865,0.8696,1592409.0],["1994-07-05",0.865,0.8696,0.865,0.8696,1337829.0],["1994-07-06",0.865,0.865,0.8469,0.8515,350262.0],["1994-07-07",0.8469,0.856,0.8424,0.856,1127672.0],["1994-07-08",0.856,0.865,0.856,0.856,451069.0],["1994-07-11",0.8605,0.8605,0.8469,0.8515,372473.0],["1994-07-12",0.8469,0.8696,0.8424,0.8696,1088374.0],["1994-07-13",0.8696,0.8741,0.865,0.8741,232369.0],["1994-07-14",0.8786,0.8967,0.8741,0.8786,644140.0],["1994-07-15",0.8786,0.8832,0.8786,0.8832,1653919.0],["1994-07-18",0.8832,0.8832,0.8696,0.8786,249455.0],["1994-07-19",0.8786,0.8786,0.8741,0.8786,228952.0],["1994-07-20",0.8832,0.8832,0.8786,0.8786,363930.0],["1994-07-21",0.8786,0.8832,0.8741,0.8741,515995.0],["1994-07-22",0.8741,0.8741,0.8605,0.865,1055911.0],["1994-07-25",0.865,0.8741,0.865,0.8696,1313909.0],["1994-07-26",0.865,0.8741,0.865,0.8741,695398.0],["1994-07-27",0.8741,0.8741,0.865,0.8696,343427.0],["1994-07-28",0.8696,0.8696,0.865,0.865,310964.0],["1994-07-29",0.865,0.8741,0.8605,0.8696,886760.0],["1994-08-01",0.865,0.8696,0.865,0.8696,232369.0],["1994-08-02",0.8741,0.8832,0.8718,0.8786,801330.0],["1994-08-03",0.8877,0.8922,0.8786,0.8832,656100.0],["1994-08-04",0.8832,0.8832,0.8695,0.8741,473280.0],["1994-08-05",0.8695,0.8832,0.8695,0.8786,1392504.0],["1994-08-08",0.8786,0.8832,0.8741,0.8741,512578.0],["1994-08-09",0.8786,0.8786,0.8513,0.8513,919223.0],["1994-08-10",0.8513,0.8786,0.8513,0.8741,1102043.0],["1994-08-11",0.8786,0.8832,0.8695,0.8741,1131089.0],["1994-08-12",0.8786,0.8786,0.8741,0.8741,355388.0],["1994-08-15",0.8741,0.8786,0.865,0.8741,1465973.0],["1994-08-16",0.8695,0.8923,0.8695,0.8923,425440.0],["1994-08-17",0.8968,0.8968,0.8923,0.8968,175985.0],["1994-08-18",0.8923,0.8968,0.8877,0.8877,929475.0],["1994-08-19",0.8923,0.8923,0.8832,0.8923,758616.0],["1994-08-22",0.8923,0.8923,0.8832,0.8923,114476.0],["1994-08-23",0.8923,0.8923,0.8741,0.8741,1500145.0],["1994-08-24",0.8741,0.8741,0.8558,0.865,3054966.0],["1994-08-25",0.865,0.8741,0.8604,0.8695,657809.0],["1994-08-26",0.8604,0.8923,0.8604,0.8832,994402.0],["1994-08-29",0.8877,0.8968,0.8741,0.8832,567253.0],["1994-08-30",0.8832,0.9059,0.8741,0.9059,1096917.0],["1994-08-31",0.9059,0.9241,0.9059,0.9196,760324.0],["1994-09-01",0.9196,0.9241,0.9105,0.9105,437400.0],["1994-09-02",0.9105,0.9196,0.9105,0.9105,172568.0],["1994-09-06",0.9105,0.915,0.9014,0.9014,97390.0],["1994-09-07",0.8923,0.9105,0.8923,0.9105,1230188.0],["1994-09-08",0.9105,0.9332,0.9105,0.9196,748364.0],["1994-09-09",0.915,0.9196,0.9105,0.9196,1149884.0],["1994-09-12",0.9196,0.9287,0.9196,0.9196,495492.0],["1994-09-13",0.9196,0.9287,0.9196,0.9287,403228.0],["1994-09-14",0.9241,0.9378,0.915,0.9378,1194307.0],["1994-09-15",0.9378,0.9514,0.9332,0.9514,505744.0],["1994-09-16",0.9514,0.9514,0.9378,0.9423,1568489.0],["1994-09-19",0.9378,0.9423,0.9332,0.9378,408354.0],["1994-09-20",0.9332,0.9423,0.9241,0.9332,965355.0],["1994-09-21",0.9378,0.9378,0.9196,0.9241,1296823.0],["1994-09-22",0.9241,0.9332,0.9241,0.9241,169151.0],["1994-09-23",0.9241,0.9332,0.9241,0.9287,1394213.0],["1994-09-26",0.9287,0.9378,0.915,0.9241,1836738.0],["1994-09-27",0.9196,0.9287,0.9105,0.915,510870.0],["1994-09-28",0.915,0.9196,0.9014,0.9105,1160135.0],["1994-09-29",0.9059,0.9105,0.9014,0.9059,99098.0],["1994-09-30",0.9059,0.9287,0.9059,0.9241,129853.0],["1994-10-03",0.9287,0.9287,0.9105,0.915,300713.0],["1994-10-04",0.9105,0.915,0.8832,0.8832,310964.0],["1994-10-05",0.8832,0.8832,0.865,0.865,304130.0],["1994-10-06",0.865,0.8695,0.8513,0.8513,791079.0],["1994-10-07",0.8467,0.8741,0.8467,0.8695,1023448.0],["1994-10-10",0.8695,0.8786,0.865,0.8786,662934.0],["1994-10-11",0.8832,0.8877,0.8832,0.8832,261415.0],["1994-10-12",0.8832,0.8877,0.8786,0.8832,370765.0],["1994-10-13",0.8832,0.8923,0.865,0.8695,565545.0],["1994-10-14",0.8695,0.8695,0.8604,0.8604,370765.0],["1994-10-17",0.865,0.865,0.8422,0.8513,2583394.0],["1994-10-18",0.8467,0.8513,0.8422,0.8467,938018.0],["1994-10-19",0.8422,0.8558,0.8376,0.8513,2139159.0],["1994-10-20",0.8558,0.8604,0.8467,0.8604,269958.0],["1994-10-21",0.8604,0.865,0.8558,0.8604,126436.0],["1994-10-24",0.8604,0.8604,0.8513,0.8513,164025.0],["1994-10-25",0.8467,0.8604,0.8376,0.8604,678312.0],["1994-10-26",0.8604,0.8695,0.8604,0.8695,422023.0],["1994-10-27",0.865,0.865,0.8558,0.8604,146939.0],["1994-10-28",0.8604,0.8695,0.8604,0.8695,396394.0],["1994-10-31",0.8695,0.8695,0.8513,0.8513,519413.0],["1994-11-01",0.8513,0.8604,0.8376,0.8376,936309.0],["1994-11-02",0.8422,0.8422,0.8376,0.8376,548459.0],["1994-11-03",0.8422,0.8513,0.8422,0.8422,307547.0],["1994-11-04",0.8468,0.8697,0.8468,0.8605,1129380.0],["1994-11-07",0.8651,0.8651,0.8605,0.8651,934601.0],["1994-11-08",0.8651,0.8651,0.8605,0.8651,575796.0],["1994-11-09",0.8651,0.8697,0.8605,0.8651,864548.0],["1994-11-10",0.8697,0.8697,0.8651,0.8651,717609.0],["1994-11-11",0.8651,0.8651,0.8605,0.8605,1189181.0],["1994-11-14",0.8605,0.8651,0.8559,0.8605,639014.0],["1994-11-15",0.8605,0.8788,0.8605,0.8697,1047368.0],["1994-11-16",0.8651,0.8697,0.8651,0.8697,194780.0],["1994-11-17",0.8651,0.8697,0.8605,0.8697,640723.0],["1994-11-18",0.8651,0.8788,0.8651,0.8742,796205.0],["1994-11-21",0.8834,0.888,0.8742,0.8742,700523.0],["1994-11-22",0.8742,0.8742,0.8605,0.8605,992693.0],["1994-11-23",0.8559,0.8605,0.8468,0.8468,410063.0],["1994-11-25",0.8513,0.8513,0.8376,0.8468,476698.0],["1994-11-28",0.8468,0.8468,0.8376,0.8422,223826.0],["1994-11-29",0.8422,0.8422,0.833,0.833,252872.0],["1994-11-30",0.833,0.833,0.8193,0.8239,760324.0],["1994-12-01",0.8193,0.8193,0.8102,0.8102,849171.0],["1994-12-02",0.8102,0.8193,0.8102,0.8147,867966.0],["1994-12-05",0.8193,0.833,0.8193,0.833,305838.0],["1994-12-06",0.833,0.8513,0.833,0.8468,1289988.0],["1994-12-07",0.8513,0.8559,0.8468,0.8468,314381.0],["1994-12-08",0.8468,0.8468,0.833,0.833,283627.0],["1994-12-09",0.833,0.8422,0.833,0.8422,155482.0],["1994-12-12",0.8422,0.8513,0.8376,0.8422,299004.0],["1994-12-13",0.8422,0.8422,0.8102,0.8102,621928.0],["1994-12-14",0.8147,0.833,0.8147,0.833,603134.0],["1994-12-15",0.8285,0.833,0.8147,0.833,524538.0],["1994-12-16",0.8285,0.833,0.8102,0.8102,936309.0],["1994-12-19",0.8193,0.8376,0.8193,0.8239,838920.0],["1994-12-20",0.8239,0.8239,0.8147,0.8147,488658.0],["1994-12-21",0.8193,0.8193,0.8102,0.8147,1337829.0],["1994-12-22",0.8147,0.8193,0.8102,0.8147,1539443.0],["1994-12-23",0.8147,0.8513,0.8147,0.8513,1768395.0],["1994-12-27",0.8559,0.8559,0.8376,0.8468,888469.0],["1994-12-28",0.8422,0.8513,0.8376,0.8422,661226.0],["1994-12-29",0.8376,0.8468,0.8285,0.833,498909.0],["1994-12-30",0.833,0.8468,0.8285,0.8468,456195.0],["1995-01-03",0.8376,0.8422,0.8239,0.8422,531373.0],["1995-01-04",0.8422,0.8468,0.8376,0.8422,167442.0],["1995-01-05",0.8468,0.8468,0.8285,0.8285,220409.0],["1995-01-06",0.8285,0.8285,0.8239,0.8285,1216519.0],["1995-01-09",0.8285,0.8285,0.8239,0.8239,539916.0],["1995-01-10",0.8239,0.8285,0.8193,0.8285,534790.0],["1995-01-11",0.833,0.833,0.8193,0.8239,408354.0],["1995-01-12",0.8193,0.8239,0.8102,0.8147,346845.0],["1995-01-13",0.8147,0.8147,0.8056,0.8147,1522357.0],["1995-01-16",0.8147,0.8239,0.8102,0.8193,903846.0],["1995-01-17",0.8285,0.8605,0.8285,0.8513,1479642.0],["1995-01-18",0.8513,0.8605,0.8422,0.8605,755198.0],["1995-01-19",0.8651,0.8742,0.8605,0.8651,656100.0],["1995-01-20",0.8697,0.8697,0.8559,0.8605,758616.0],["1995-01-23",0.8651,0.8651,0.8559,0.8605,996110.0],["1995-01-24",0.8651,0.888,0.8605,0.888,1031991.0],["1995-01-25",0.8971,0.9063,0.888,0.9063,2603897.0],["1995-01-26",0.9108,0.9246,0.9017,0.9063,746655.0],["1995-01-27",0.9063,0.9292,0.9063,0.92,990984.0],["1995-01-30",0.92,0.9292,0.92,0.92,710775.0],["1995-01-31",0.92,0.9292,0.8925,0.8925,842337.0],["1995-02-01",0.8925,0.9108,0.8925,0.8925,1488185.0],["1995-02-02",0.8925,0.9017,0.888,0.8971,721027.0],["1995-02-03",0.8971,0.92,0.8971,0.9154,1638541.0],["1995-02-06",0.9206,0.9574,0.9206,0.9574,1202850.0],["1995-02-07",0.962,0.962,0.9344,0.939,743238.0],["1995-02-08",0.939,0.9528,0.9298,0.9298,326341.0],["1995-02-09",0.9344,0.962,0.9298,0.962,1108877.0],["1995-02-10",0.962,0.9758,0.962,0.9712,1197724.0],["1995-02-13",0.9666,0.9942,0.9666,0.9758,1071288.0],["1995-02-14",0.9758,0.9758,0.9574,0.9574,365639.0],["1995-02-15",0.9574,0.9574,0.9528,0.9574,321216.0],["1995-02-16",0.9528,0.9528,0.9206,0.9252,905555.0],["1995-02-17",0.9206,0.9206,0.8976,0.9114,1442053.0],["1995-02-21",0.9114,0.9206,0.9114,0.9206,1836738.0],["1995-02-22",0.9206,0.9252,0.916,0.9206,741530.0],["1995-02-23",0.9206,0.9298,0.9206,0.9206,1669296.0],["1995-02-24",0.9252,0.9252,0.916,0.9206,498909.0],["1995-02-27",0.9206,0.9206,0.916,0.916,739821.0],["1995-02-28",0.916,0.9298,0.916,0.9298,557002.0],["1995-03-01",0.9252,0.9252,0.916,0.9206,1117420.0],["1995-03-02",0.9298,0.9344,0.9206,0.9206,842337.0],["1995-03-03",0.9206,0.9298,0.9206,0.9252,1216519.0],["1995-03-06",0.9252,0.9344,0.916,0.916,2629526.0],["1995-03-07",0.9252,0.9344,0.9206,0.9298,340010.0],["1995-03-08",0.9298,0.9344,0.9114,0.916,261415.0],["1995-03-09",0.916,0.916,0.9068,0.9114,492075.0],["1995-03-10",0.916,0.9206,0.9114,0.9114,459612.0],["1995-03-13",0.916,0.9206,0.916,0.916,729570.0],["1995-03-14",0.9206,0.9344,0.9206,0.9344,570670.0],["1995-03-15",0.9298,0.9344,0.9252,0.9344,340010.0],["1995-03-16",0.9344,0.9436,0.9298,0.9344,715901.0],["1995-03-17",0.9344,0.9528,0.9344,0.9436,1279737.0],["1995-03-20",0.9436,0.9574,0.9436,0.9528,680020.0],["1995-03-21",0.9574,0.9689,0.9528,0.9666,594591.0],["1995-03-22",0.9758,0.9758,0.9574,0.962,589465.0],["1995-03-23",0.962,0.9712,0.9574,0.9574,433983.0],["1995-03-24",0.9666,0.9942,0.9666,0.9942,633888.0],["1995-03-27",0.9942,0.9942,0.985,0.9942,803039.0],["1995-03-28",0.9896,0.9942,0.985,0.9896,259706.0],["1995-03-29",0.9896,0.9988,0.9896,0.9988,177694.0],["1995-03-30",0.9988,1.0034,0.9942,1.0034,539916.0],["1995-03-31",0.9988,1.0126,0.9988,1.0126,427148.0],["1995-04-03",1.008,1.008,0.9942,0.9988,611677.0],["1995-04-04",0.9896,1.0126,0.9896,1.0126,469863.0],["1995-04-05",1.0126,1.0172,1.0034,1.008,273375.0],["1995-04-06",1.0034,1.0172,1.0034,1.0172,580922.0],["1995-04-07",1.0172,1.0172,1.008,1.008,435691.0],["1995-04-10",1.0126,1.0126,0.9942,0.9988,196488.0],["1995-04-11",0.9942,0.9988,0.9942,0.9988,242620.0],["1995-04-12",0.9942,1.0218,0.9942,1.0172,1305366.0],["1995-04-13",1.0172,1.0218,1.0126,1.0126,469863.0],["1995-04-17",1.0172,1.0218,1.0126,1.0218,389559.0],["1995-04-18",1.0218,1.0218,1.0172,1.0172,300713.0],["1995-04-19",1.0218,1.0264,1.0172,1.0218,362222.0],["1995-04-20",1.0264,1.0264,1.0218,1.0218,669769.0],["1995-04-21",1.0218,1.0264,1.0218,1.0264,157191.0],["1995-04-24",1.031,1.0357,1.0218,1.0264,170859.0],["1995-04-25",1.0264,1.0264,1.0126,1.0218,268249.0],["1995-04-26",1.0264,1.0449,1.0264,1.0403,439109.0],["1995-04-27",1.0495,1.0541,1.0357,1.0357,820125.0],["1995-04-28",1.0357,1.0449,1.0357,1.0357,275084.0],["1995-05-01",1.0403,1.0495,1.0357,1.0449,391268.0],["1995-05-02",1.0449,1.0495,1.0449,1.0495,116184.0],["1995-05-03",1.0541,1.0541,1.0495,1.0495,531373.0],["1995-05-04",1.0546,1.0593,1.05,1.05,374182.0],["1995-05-05",1.0546,1.0546,1.0269,1.0269,500618.0],["1995-05-08",1.0315,1.0315,1.0176,1.0176,324633.0],["1995-05-09",1.0223,1.0223,0.9899,0.9899,770576.0],["1995-05-10",0.9899,0.9899,0.9668,0.9668,601425.0],["1995-05-11",0.9668,0.9714,0.9668,0.9714,944852.0],["1995-05-12",0.976,0.9806,0.976,0.976,671477.0],["1995-05-15",0.976,0.9945,0.976,0.9945,1043951.0],["1995-05-16",0.9945,1.013,0.9899,1.013,389559.0],["1995-05-17",1.013,1.0176,1.013,1.0176,203323.0],["1995-05-18",1.013,1.013,0.9991,0.9991,150356.0],["1995-05-19",0.9991,0.9991,0.976,0.976,269958.0],["1995-05-22",0.976,0.976,0.9714,0.976,649266.0],["1995-05-23",0.976,0.9806,0.9714,0.976,803039.0],["1995-05-24",0.976,0.9991,0.976,0.9991,668060.0],["1995-05-25",0.9991,0.9991,0.9899,0.9899,369056.0],["1995-05-26",0.9899,0.9899,0.9714,0.9714,205031.0],["1995-05-30",0.9668,0.9668,0.9529,0.9529,497201.0],["1995-05-31",0.9529,0.9668,0.9483,0.9668,801330.0],["1995-06-01",0.9621,0.9668,0.9483,0.9483,187945.0],["1995-06-02",0.9483,0.9483,0.9251,0.9344,791079.0],["1995-06-05",0.9344,0.9853,0.9344,0.9853,758616.0],["1995-06-06",0.9806,0.9945,0.9806,0.9945,283627.0],["1995-06-07",0.9899,1.0038,0.9899,0.9991,577505.0],["1995-06-08",0.9945,1.0038,0.9945,1.0038,112767.0],["1995-06-09",1.0084,1.0084,0.9991,0.9991,281918.0],["1995-06-12",1.0038,1.0038,0.9899,0.9899,541624.0],["1995-06-13",0.9945,0.9945,0.9899,0.9899,310964.0],["1995-06-14",0.9945,0.9945,0.9853,0.9899,324633.0],["1995-06-15",0.9899,0.9899,0.9853,0.9853,249455.0],["1995-06-16",0.9899,0.9945,0.9853,0.9853,671477.0],["1995-06-19",0.9945,0.9945,0.9806,0.9853,271666.0],["1995-06-20",0.9806,0.9806,0.9714,0.9714,763741.0],["1995-06-21",0.9714,0.976,0.9621,0.9714,367348.0],["1995-06-22",0.976,0.9991,0.9714,0.9991,488658.0],["1995-06-23",0.9945,0.9991,0.9899,0.9899,201614.0],["1995-06-26",0.9806,0.9806,0.9668,0.9668,591173.0],["1995-06-27",0.9668,0.9853,0.9621,0.9806,895303.0],["1995-06-28",0.9806,0.9853,0.9621,0.9714,317798.0],["1995-06-29",0.8511,0.8881,0.8187,0.8789,13677293.0],["1995-06-30",0.8742,0.902,0.8696,0.8881,5535844.0],["1995-07-03",0.8881,0.8927,0.8835,0.8881,377599.0],["1995-07-05",0.8927,0.8974,0.8696,0.8742,1787189.0],["1995-07-06",0.8742,0.9066,0.8742,0.8927,1498437.0],["1995-07-07",0.8974,0.9112,0.8927,0.902,1026865.0],["1995-07-10",0.9112,0.9344,0.9066,0.9251,2484295.0],["1995-07-11",0.9205,0.9251,0.9205,0.9205,1098626.0],["1995-07-12",0.9205,0.9205,0.9159,0.9205,268249.0],["1995-07-13",0.9251,0.9251,0.9066,0.9112,649266.0],["1995-07-14",0.9112,0.9159,0.902,0.9066,589465.0],["1995-07-17",0.9112,0.9112,0.8927,0.8927,862840.0],["1995-07-18",0.8927,0.8927,0.8742,0.8742,1114003.0],["1995-07-19",0.8742,0.8789,0.8696,0.8742,389559.0],["1995-07-20",0.8789,0.8789,0.865,0.8742,529664.0],["1995-07-21",0.8835,0.8835,0.8696,0.8696,804748.0],["1995-07-24",0.8742,0.8835,0.8742,0.8835,379308.0],["1995-07-25",0.8835,0.8881,0.8742,0.8789,497201.0],["1995-07-26",0.8789,0.8789,0.8742,0.8742,3000291.0],["1995-07-27",0.8789,0.8835,0.8742,0.8835,1108877.0],["1995-07-28",0.8835,0.8927,0.8835,0.8835,324633.0],["1995-07-31",0.8881,0.8927,0.8835,0.8927,404937.0],["1995-08-01",0.8927,0.8927,0.8742,0.8742,300713.0],["1995-08-02",0.8789,0.8881,0.8742,0.8835,797913.0],["1995-08-03",0.8742,0.8881,0.8742,0.8789,591173.0],["1995-08-04",0.8789,0.8927,0.8789,0.8881,425440.0],["1995-08-07",0.8927,0.8927,0.8742,0.8789,307547.0],["1995-08-08",0.8748,0.8934,0.8701,0.8841,837211.0],["1995-08-09",0.8887,0.9027,0.8841,0.9027,760324.0],["1995-08-10",0.9027,0.9027,0.8887,0.8887,1274611.0],["1995-08-11",0.8934,0.8934,0.8887,0.8934,466446.0],["1995-08-14",0.898,0.898,0.8748,0.8794,1390795.0],["1995-08-15",0.8841,0.8841,0.8655,0.8655,768867.0],["1995-08-16",0.8701,0.8841,0.8655,0.8841,808165.0],["1995-08-17",0.8794,0.8794,0.8655,0.8655,1476225.0],["1995-08-18",0.8655,0.8748,0.8562,0.8701,3839210.0],["1995-08-21",0.8701,0.8841,0.8655,0.8748,4375709.0],["1995-08-22",0.8794,0.8887,0.8748,0.8887,1688091.0],["1995-08-23",0.8887,0.8934,0.8841,0.8934,454486.0],["1995-08-24",0.8887,0.898,0.8841,0.898,657809.0],["1995-08-25",0.898,0.898,0.8887,0.8887,1483059.0],["1995-08-28",0.8887,0.8887,0.8794,0.8794,832085.0],["1995-08-29",0.8748,0.8794,0.8748,0.8794,4568780.0],["1995-08-30",0.8794,0.8841,0.8748,0.8841,927766.0],["1995-08-31",0.8841,0.8887,0.8748,0.8887,712484.0],["1995-09-01",0.8841,0.898,0.8841,0.898,430566.0],["1995-09-05",0.8934,0.912,0.8934,0.9073,799622.0],["1995-09-06",0.9073,0.9073,0.8841,0.8841,2957576.0],["1995-09-07",0.8887,0.898,0.8841,0.898,1330995.0],["1995-09-08",0.898,0.898,0.8934,0.8934,586048.0],["1995-09-11",0.898,0.9027,0.8934,0.898,312673.0],["1995-09-12",0.8934,0.9073,0.8934,0.9073,269958.0],["1995-09-13",0.9073,0.912,0.9073,0.9073,396394.0],["1995-09-14",0.898,0.912,0.898,0.9027,873091.0],["1995-09-15",0.9027,0.912,0.898,0.912,1114003.0],["1995-09-18",0.912,0.912,0.9073,0.9073,252872.0],["1995-09-19",0.9073,0.9213,0.9073,0.912,519413.0],["1995-09-20",0.912,0.9167,0.912,0.912,736404.0],["1995-09-21",0.912,0.912,0.9073,0.912,741530.0],["1995-09-22",0.912,0.9167,0.9073,0.912,650974.0],["1995-09-25",0.912,0.912,0.9073,0.9073,668060.0],["1995-09-26",0.9073,0.912,0.9073,0.912,543333.0],["1995-09-27",0.912,0.912,0.9027,0.9027,999527.0],["1995-09-28",0.912,0.912,0.898,0.9027,1090083.0],["1995-09-29",0.898,0.912,0.898,0.9073,539916.0],["1995-10-02",0.9213,0.926,0.912,0.9213,399811.0],["1995-10-03",0.9213,0.9213,0.9073,0.912,328050.0],["1995-10-04",0.912,0.912,0.9027,0.912,269958.0],["1995-10-05",0.9073,0.9073,0.9073,0.9073,128145.0],["1995-10-06",0.9073,0.9167,0.9073,0.9167,334884.0],["1995-10-09",0.9167,0.9167,0.9073,0.9073,251163.0],["1995-10-10",0.9073,0.912,0.9073,0.912,181111.0],["1995-10-11",0.9073,0.9213,0.9073,0.912,244329.0],["1995-10-12",0.9073,0.912,0.9073,0.9073,95681.0],["1995-10-13",0.9073,0.9167,0.9073,0.9167,280209.0],["1995-10-16",0.9167,0.9213,0.9167,0.9167,309255.0],["1995-10-17",0.9166,0.9306,0.9166,0.9306,310964.0],["1995-10-18",0.9306,0.9306,0.9213,0.926,297295.0],["1995-10-19",0.9213,0.926,0.912,0.912,721027.0],["1995-10-20",0.9167,0.9167,0.9073,0.912,907263.0],["1995-10-23",0.912,0.926,0.9073,0.9167,712484.0],["1995-10-24",0.8562,0.8608,0.8422,0.8515,6789952.0],["1995-10-25",0.8562,0.8655,0.8189,0.8189,6894176.0],["1995-10-26",0.8236,0.8236,0.7771,0.7864,1619747.0],["1995-10-27",0.7817,0.791,0.7724,0.7817,1559946.0],["1995-10-30",0.7817,0.7864,0.7817,0.7817,2957576.0],["1995-10-31",0.7817,0.7864,0.7771,0.7817,2670532.0],["1995-11-01",0.7817,0.7864,0.7771,0.7817,1952923.0],["1995-11-02",0.7771,0.7817,0.7724,0.7817,676603.0],["1995-11-03",0.7724,0.7724,0.7631,0.7631,1223353.0],["1995-11-06",0.7631,0.7678,0.7398,0.7538,1366875.0],["1995-11-07",0.7538,0.7584,0.7491,0.7538,3656391.0],["1995-11-08",0.7544,0.7544,0.7262,0.7309,2689327.0],["1995-11-09",0.7309,0.7309,0.7075,0.7122,1117420.0],["1995-11-10",0.7122,0.7356,0.7075,0.7356,4481641.0],["1995-11-13",0.7403,0.7544,0.7356,0.7403,825251.0],["1995-11-14",0.745,0.745,0.7356,0.7403,1399338.0],["1995-11-15",0.7356,0.745,0.7356,0.7403,965355.0],["1995-11-16",0.745,0.759,0.7403,0.759,1770103.0],["1995-11-17",0.759,0.7684,0.7497,0.7684,1944380.0],["1995-11-20",0.7684,0.7825,0.7684,0.7778,3133561.0],["1995-11-21",0.7778,0.7918,0.7731,0.7918,2089610.0],["1995-11-22",0.8012,0.82,0.8012,0.8106,1877745.0],["1995-11-24",0.8153,0.8153,0.7965,0.7965,481823.0],["1995-11-27",0.7965,0.8012,0.7825,0.7918,1262651.0],["1995-11-28",0.7872,0.7918,0.7825,0.7872,931184.0],["1995-11-29",0.7825,0.7872,0.7778,0.7872,693689.0],["1995-11-30",0.7872,0.7965,0.7731,0.7778,1534317.0],["1995-12-01",0.7778,0.7778,0.7684,0.7684,985859.0],["1995-12-04",0.7731,0.7778,0.7544,0.759,1768395.0],["1995-12-05",0.7497,0.7637,0.7497,0.7544,1604370.0],["1995-12-06",0.759,0.759,0.7497,0.7544,832085.0],["1995-12-07",0.7544,0.759,0.7544,0.7544,879926.0],["1995-12-08",0.759,0.7684,0.759,0.7684,437400.0],["1995-12-11",0.7684,0.7731,0.7544,0.7684,1411298.0],["1995-12-12",0.7684,0.7731,0.759,0.759,543333.0],["1995-12-13",0.7637,0.7731,0.7637,0.7731,977316.0],["1995-12-14",0.7684,0.7778,0.7544,0.759,1125963.0],["1995-12-15",0.7637,0.7684,0.7637,0.7684,997819.0],["1995-12-18",0.7778,0.7778,0.759,0.759,664643.0],["1995-12-19",0.759,0.7637,0.7544,0.7637,791079.0],["1995-12-20",0.7637,0.7731,0.7637,0.7684,567253.0],["1995-12-21",0.7778,0.7965,0.7731,0.7965,1264359.0],["1995-12-22",0.7965,0.8246,0.7918,0.82,1298531.0],["1995-12-26",0.8153,0.82,0.8106,0.8106,466446.0],["1995-12-27",0.8153,0.82,0.8106,0.8153,1155009.0],["1995-12-28",0.8153,0.8293,0.8153,0.8246,1120838.0],["1995-12-29",0.8246,0.8293,0.8153,0.8293,691980.0],["1996-01-02",0.834,0.8574,0.834,0.8574,1259234.0],["1996-01-03",0.8574,0.8574,0.8434,0.8434,1307074.0],["1996-01-04",0.8434,0.8528,0.8387,0.8481,2878980.0],["1996-01-05",0.8434,0.8434,0.8293,0.834,915806.0],["1996-01-08",0.8293,0.834,0.8293,0.8293,404937.0],["1996-01-09",0.8293,0.8434,0.8246,0.8387,1421550.0],["1996-01-10",0.834,0.834,0.8246,0.8246,673186.0],["1996-01-11",0.8246,0.834,0.8153,0.834,1093500.0],["1996-01-12",0.834,0.8481,0.834,0.8481,973898.0],["1996-01-15",0.8434,0.8434,0.8293,0.8387,1342955.0],["1996-01-16",0.834,0.834,0.8293,0.834,235786.0],["1996-01-17",0.8293,0.834,0.82,0.8246,290461.0],["1996-01-18",0.8246,0.834,0.82,0.834,850880.0],["1996-01-19",0.8387,0.8481,0.8387,0.8481,563836.0],["1996-01-22",0.8387,0.8387,0.8106,0.82,1114003.0],["1996-01-23",0.8153,0.82,0.7778,0.7825,2111822.0],["1996-01-24",0.7825,0.8106,0.7825,0.8059,1997346.0],["1996-01-25",0.8059,0.8059,0.7872,0.8012,1093500.0],["1996-01-26",0.8059,0.8059,0.8012,0.8059,358805.0],["1996-01-29",0.8059,0.8059,0.7918,0.8012,1018322.0],["1996-01-30",0.8012,0.82,0.8012,0.8153,1360041.0],["1996-01-31",0.8153,0.82,0.8153,0.8153,1105460.0],["1996-02-01",0.8153,0.834,0.8153,0.8293,408354.0],["1996-02-02",0.8293,0.834,0.8293,0.8293,673186.0],["1996-02-05",0.8293,0.834,0.8293,0.834,305838.0],["1996-02-06",0.834,0.8387,0.834,0.834,741530.0],["1996-02-07",0.83,0.8395,0.8253,0.8348,553584.0],["1996-02-08",0.8395,0.8395,0.8253,0.83,215283.0],["1996-02-09",0.83,0.8348,0.8159,0.8253,1084957.0],["1996-02-12",0.8206,0.83,0.8206,0.8206,476698.0],["1996-02-13",0.8206,0.8253,0.8159,0.8253,1189181.0],["1996-02-14",0.8253,0.8395,0.8253,0.8395,770576.0],["1996-02-15",0.8395,0.8395,0.8253,0.83,878217.0],["1996-02-16",0.83,0.83,0.8159,0.8253,625345.0],["1996-02-20",0.8206,0.8206,0.8159,0.8159,652683.0],["1996-02-21",0.8159,0.8206,0.8065,0.8112,326341.0],["1996-02-22",0.8159,0.83,0.8112,0.8253,797913.0],["1996-02-23",0.8253,0.8348,0.8253,0.8348,406645.0],["1996-02-26",0.83,0.8348,0.83,0.83,239203.0],["1996-02-27",0.83,0.8348,0.83,0.8348,206740.0],["1996-02-28",0.83,0.8395,0.83,0.83,216991.0],["1996-02-29",0.83,0.8348,0.83,0.83,312673.0],["1996-03-01",0.83,0.8489,0.8253,0.8395,1843573.0],["1996-03-04",0.8348,0.8442,0.8348,0.8442,392977.0],["1996-03-05",0.8395,0.8442,0.8395,0.8395,324633.0],["1996-03-06",0.8348,0.8536,0.8348,0.8536,276792.0],["1996-03-07",0.8631,0.8631,0.8489,0.8536,483532.0],["1996-03-08",0.8536,0.8536,0.8442,0.8442,408354.0],["1996-03-11",0.8442,0.8536,0.8395,0.8489,796205.0],["1996-03-12",0.8489,0.8536,0.8395,0.8442,842337.0],["1996-03-13",0.8536,0.8536,0.83,0.8442,309255.0],["1996-03-14",0.8442,0.8536,0.8442,0.8489,206740.0],["1996-03-15",0.8489,0.8631,0.8489,0.8583,823542.0],["1996-03-18",0.8631,0.9008,0.8631,0.9008,1158427.0],["1996-03-19",0.9385,0.9385,0.9197,0.9338,2665406.0],["1996-03-20",0.9338,0.9338,0.8961,0.8961,604842.0],["1996-03-21",0.8961,0.9008,0.8866,0.8866,148648.0],["1996-03-22",0.8819,0.8961,0.8819,0.8866,531373.0],["1996-03-25",0.8866,0.8914,0.8772,0.8866,406645.0],["1996-03-26",0.8866,0.8914,0.8819,0.8866,350262.0],["1996-03-27",0.8866,0.8961,0.8866,0.8914,755198.0],["1996-03-28",0.8914,0.8914,0.8819,0.8866,201614.0],["1996-03-29",0.8866,0.8914,0.8772,0.8819,555293.0],["1996-04-01",0.8866,0.8866,0.8819,0.8866,360513.0],["1996-04-02",0.8866,0.8866,0.8819,0.8819,955104.0],["1996-04-03",0.8866,0.8914,0.8772,0.8914,435691.0],["1996-04-04",0.9008,0.9008,0.8866,0.8866,326341.0],["1996-04-08",0.8914,0.8914,0.8725,0.8725,181111.0],["1996-04-09",0.8725,0.8725,0.8536,0.8631,259706.0],["1996-04-10",0.8631,0.8725,0.8631,0.8725,235786.0],["1996-04-11",0.8725,0.8725,0.8536,0.8583,225534.0],["1996-04-12",0.8583,0.8631,0.8536,0.8536,751781.0],["1996-04-15",0.8583,0.8583,0.8489,0.8583,392977.0],["1996-04-16",0.8583,0.8583,0.8489,0.8489,512578.0],["1996-04-17",0.8489,0.8489,0.8348,0.8395,787662.0],["1996-04-18",0.8395,0.8442,0.8348,0.8442,1530900.0],["1996-04-19",0.8395,0.8395,0.8348,0.8348,1566780.0],["1996-04-22",0.8348,0.8348,0.8206,0.8348,2065690.0],["1996-04-23",0.8348,0.8395,0.83,0.83,715901.0],["1996-04-24",0.8253,0.8395,0.8253,0.8395,247746.0],["1996-04-25",0.8395,0.8442,0.8348,0.8395,985859.0],["1996-04-26",0.8395,0.8489,0.8395,0.8442,367348.0],["1996-04-29",0.8489,0.8583,0.8489,0.8489,1641959.0],["1996-04-30",0.8489,0.8536,0.8442,0.8489,1305366.0],["1996-05-01",0.8489,0.8536,0.8489,0.8489,119602.0],["1996-05-02",0.8489,0.8536,0.8489,0.8489,227243.0],["1996-05-03",0.8489,0.8536,0.8489,0.8489,430566.0],["1996-05-06",0.8536,0.8678,0.8489,0.8631,823542.0],["1996-05-07",0.8631,0.8678,0.8631,0.8631,517704.0],["1996-05-08",0.8591,0.8686,0.8591,0.8638,367348.0],["1996-05-09",0.8638,0.8686,0.8591,0.8638,145230.0],["1996-05-10",0.8591,0.8733,0.8591,0.8733,452777.0],["1996-05-13",0.8733,0.8923,0.8733,0.8828,321216.0],["1996-05-14",0.8781,0.8781,0.8733,0.8781,119602.0],["1996-05-15",0.8781,0.8781,0.8686,0.8733,259706.0],["1996-05-16",0.8686,0.8781,0.8591,0.8686,182820.0],["1996-05-17",0.8686,0.8733,0.8638,0.8733,2795259.0],["1996-05-20",0.8686,0.8733,0.8686,0.8686,3167733.0],["1996-05-21",0.8686,0.8733,0.8686,0.8686,1556529.0],["1996-05-22",0.8733,0.8828,0.8686,0.8828,314381.0],["1996-05-23",0.8781,0.8781,0.8733,0.8733,514287.0],["1996-05-24",0.8733,0.8781,0.8686,0.8781,1219936.0],["1996-05-28",0.8828,0.8828,0.8686,0.8686,784245.0],["1996-05-29",0.8686,0.8733,0.8496,0.8496,1771812.0],["1996-05-30",0.8543,0.8686,0.8543,0.8686,811582.0],["1996-05-31",0.8591,0.8686,0.8591,0.8638,319507.0],["1996-06-03",0.8638,0.8686,0.8638,0.8686,340010.0],["1996-06-04",0.8733,0.8781,0.8733,0.8781,953395.0],["1996-06-05",0.8733,0.8876,0.8686,0.8828,1259234.0],["1996-06-06",0.8828,0.9018,0.8828,0.897,2045187.0],["1996-06-07",0.8876,0.8876,0.8828,0.8828,295587.0],["1996-06-10",0.8781,0.8828,0.8638,0.8638,307547.0],["1996-06-11",0.8638,0.8686,0.8591,0.8638,1008070.0],["1996-06-12",0.8638,0.8828,0.8638,0.8733,580922.0],["1996-06-13",0.8733,0.8781,0.8638,0.8733,650974.0],["1996-06-14",0.8733,0.8733,0.8638,0.8686,297295.0],["1996-06-17",0.8686,0.8686,0.8353,0.8686,1701759.0],["1996-06-18",0.8733,0.8733,0.8686,0.8733,1351498.0],["1996-06-19",0.8686,0.8733,0.8638,0.8686,632180.0],["1996-06-20",0.8686,0.8686,0.8638,0.8686,386142.0],["1996-06-21",0.8638,0.8686,0.8638,0.8686,702232.0],["1996-06-24",0.8686,0.8686,0.8638,0.8686,567253.0],["1996-06-25",0.8638,0.8686,0.8543,0.8686,299004.0],["1996-06-26",0.8638,0.8686,0.8638,0.8686,297295.0],["1996-06-27",0.8638,0.8733,0.8638,0.8686,1086666.0],["1996-06-28",0.8686,0.8923,0.8686,0.8923,1886288.0],["1996-07-01",0.8876,0.8923,0.8828,0.8923,1260942.0],["1996-07-02",0.8923,0.8923,0.8876,0.8923,859423.0],["1996-07-03",0.8923,0.8923,0.8828,0.8876,310964.0],["1996-07-05",0.8828,0.8828,0.8686,0.8686,174277.0],["1996-07-08",0.8638,0.8686,0.8638,0.8686,392977.0],["1996-07-09",0.8638,0.8686,0.8638,0.8638,134979.0],["1996-07-10",0.8591,0.8591,0.8448,0.8496,1054202.0],["1996-07-11",0.8448,0.8496,0.8448,0.8448,550167.0],["1996-07-12",0.8448,0.8496,0.8448,0.8448,321216.0],["1996-07-15",0.8448,0.8496,0.8448,0.8448,861131.0],["1996-07-16",0.8448,0.8496,0.8401,0.8401,461320.0],["1996-07-17",0.8448,0.8496,0.8306,0.8353,300713.0],["1996-07-18",0.8353,0.8448,0.8353,0.8401,82013.0],["1996-07-19",0.8401,0.8448,0.8353,0.8353,105933.0],["1996-07-22",0.8259,0.8306,0.8164,0.8164,592882.0],["1996-07-23",0.8164,0.8211,0.8021,0.8021,509161.0],["1996-07-24",0.8021,0.8021,0.7689,0.7736,543333.0],["1996-07-25",0.7736,0.8069,0.7736,0.8021,596299.0],["1996-07-26",0.8021,0.8164,0.8021,0.8164,869674.0],["1996-07-29",0.8116,0.8116,0.7784,0.7784,285335.0],["1996-07-30",0.7831,0.7926,0.7736,0.7926,290461.0],["1996-07-31",0.7974,0.8116,0.7974,0.7974,269958.0],["1996-08-01",0.8021,0.8021,0.7736,0.7879,1185764.0],["1996-08-02",0.7926,0.8116,0.7879,0.8021,427148.0],["1996-08-05",0.8069,0.8116,0.8021,0.8116,847463.0],["1996-08-06",0.8164,0.8211,0.8116,0.8211,814999.0],["1996-08-07",0.8123,0.8314,0.8123,0.8266,1378835.0],["1996-08-08",0.8266,0.8314,0.8123,0.8171,1325869.0],["1996-08-09",0.8219,0.8266,0.8171,0.8219,242620.0],["1996-08-12",0.8266,0.8266,0.8219,0.8219,546750.0],["1996-08-13",0.8219,0.8266,0.8171,0.8171,350262.0],["1996-08-14",0.8171,0.8219,0.8028,0.8028,423731.0],["1996-08-15",0.7932,0.8028,0.7932,0.8028,350262.0],["1996-08-16",0.7932,0.798,0.7884,0.798,570670.0],["1996-08-19",0.798,0.8075,0.7884,0.798,440817.0],["1996-08-20",0.7932,0.798,0.7836,0.7836,917515.0],["1996-08-21",0.7836,0.7884,0.7789,0.7884,1303657.0],["1996-08-22",0.7884,0.8123,0.7884,0.8123,316090.0],["1996-08-23",0.8075,0.8123,0.7884,0.798,331467.0],["1996-08-26",0.7932,0.8028,0.7884,0.8028,299004.0],["1996-08-27",0.798,0.8028,0.798,0.798,1187473.0],["1996-08-28",0.798,0.8028,0.798,0.798,109350.0],["1996-08-29",0.798,0.798,0.7932,0.798,116184.0],["1996-08-30",0.798,0.798,0.7932,0.798,276792.0],["1996-09-03",0.7932,0.798,0.7693,0.7693,471572.0],["1996-09-04",0.7693,0.7836,0.7693,0.7836,1076414.0],["1996-09-05",0.7836,0.7932,0.7836,0.7932,592882.0],["1996-09-06",0.7884,0.7884,0.7789,0.7789,463029.0],["1996-09-09",0.7741,0.7836,0.7645,0.7741,661226.0],["1996-09-10",0.7693,0.7741,0.7645,0.7693,305838.0],["1996-09-11",0.7741,0.7836,0.7741,0.7741,239203.0],["1996-09-12",0.7789,0.7836,0.7789,0.7836,112767.0],["1996-09-13",0.7789,0.7932,0.7789,0.7884,324633.0],["1996-09-16",0.7884,0.7932,0.7836,0.7836,608259.0],["1996-09-17",0.7789,0.7836,0.7789,0.7836,203323.0],["1996-09-18",0.7836,0.798,0.7836,0.798,1025156.0],["1996-09-19",0.7884,0.7932,0.7836,0.7836,1291697.0],["1996-09-20",0.7836,0.7884,0.7789,0.7789,2313436.0],["1996-09-23",0.7741,0.7789,0.7741,0.7789,505744.0],["1996-09-24",0.7789,0.7836,0.7789,0.7789,432274.0],["1996-09-25",0.7789,0.7836,0.7789,0.7789,116184.0],["1996-09-26",0.7741,0.7836,0.7693,0.7789,1255816.0],["1996-09-27",0.7741,0.7789,0.7741,0.7741,206740.0],["1996-09-30",0.7693,0.7741,0.7693,0.7693,529664.0],["1996-10-01",0.7741,0.7741,0.7693,0.7693,111059.0],["1996-10-02",0.7693,0.7789,0.7693,0.7789,153773.0],["1996-10-03",0.7741,0.7789,0.7741,0.7741,119602.0],["1996-10-04",0.7741,0.7789,0.7741,0.7789,170859.0],["1996-10-07",0.7789,0.7836,0.7789,0.7789,960230.0],["1996-10-08",0.7789,0.798,0.7789,0.7932,973898.0],["1996-10-09",0.7932,0.7932,0.7836,0.7836,68344.0],["1996-10-10",0.7836,0.7884,0.7836,0.7884,203323.0],["1996-10-11",0.7836,0.7884,0.7836,0.7884,71761.0],["1996-10-14",0.7836,0.7884,0.7836,0.7836,803039.0],["1996-10-15",0.7836,0.7884,0.7789,0.7836,411771.0],["1996-10-16",0.7836,0.7836,0.7789,0.7836,698815.0],["1996-10-17",0.7789,0.7836,0.7741,0.7741,563836.0],["1996-10-18",0.7741,0.7789,0.7741,0.7789,1546277.0],["1996-10-21",0.7741,0.7789,0.7598,0.7598,1373709.0],["1996-10-22",0.755,0.7598,0.755,0.755,739821.0],["1996-10-23",0.7502,0.755,0.7502,0.7502,1233605.0],["1996-10-24",0.7502,0.7502,0.7359,0.7454,8583975.0],["1996-10-25",0.7406,0.7454,0.7311,0.7359,5113821.0],["1996-10-28",0.7359,0.7359,0.7167,0.7167,6366220.0],["1996-10-29",0.7215,0.7215,0.7215,0.7215,799622.0],["1996-10-30",0.7215,0.7263,0.7215,0.7263,541624.0],["1996-10-31",0.7263,0.7359,0.7263,0.7311,1807692.0],["1996-11-01",0.7311,0.7359,0.7263,0.7263,992693.0],["1996-11-04",0.7311,0.7311,0.7215,0.7263,1221645.0],["1996-11-05",0.7263,0.7311,0.7215,0.7263,2120365.0],["1996-11-06",0.7271,0.7271,0.7223,0.7271,384434.0],["1996-11-07",0.7271,0.7319,0.7223,0.7271,864548.0],["1996-11-08",0.7223,0.7223,0.7126,0.7126,1127672.0],["1996-11-11",0.7126,0.7223,0.7126,0.7223,946561.0],["1996-11-12",0.7223,0.7223,0.7174,0.7223,302421.0],["1996-11-13",0.7223,0.7223,0.7174,0.7174,567253.0],["1996-11-14",0.7174,0.7223,0.7126,0.7174,926058.0],["1996-11-15",0.7223,0.7223,0.7126,0.7174,483532.0],["1996-11-18",0.7174,0.7174,0.7126,0.7174,126436.0],["1996-11-19",0.7174,0.7174,0.7126,0.7126,304130.0],["1996-11-20",0.7126,0.7174,0.7126,0.7126,548459.0],["1996-11-21",0.7174,0.7174,0.7126,0.7126,432274.0],["1996-11-22",0.7126,0.7126,0.703,0.7078,731278.0],["1996-11-25",0.7078,0.7126,0.7078,0.7078,432274.0],["1996-11-26",0.7126,0.7174,0.7078,0.7078,527955.0],["1996-11-27",0.7126,0.7174,0.7078,0.7174,1156718.0],["1996-11-29",0.7223,0.7223,0.7174,0.7174,199905.0],["1996-12-02",0.7174,0.7271,0.7174,0.7223,497201.0],["1996-12-03",0.7223,0.7271,0.7174,0.7223,970481.0],["1996-12-04",0.7223,0.7223,0.7174,0.7174,329759.0],["1996-12-05",0.7174,0.7223,0.7126,0.7126,392977.0],["1996-12-06",0.7078,0.7174,0.703,0.7126,504035.0],["1996-12-09",0.7126,0.7223,0.7126,0.7223,290461.0],["1996-12-10",0.7223,0.7463,0.7223,0.7463,885052.0],["1996-12-11",0.7367,0.7415,0.7223,0.7367,1780355.0],["1996-12-12",0.7319,0.7367,0.7271,0.7319,2357859.0],["1996-12-13",0.7271,0.7319,0.7174,0.7223,521121.0],["1996-12-16",0.7223,0.7271,0.7174,0.7174,582630.0],["1996-12-17",0.7174,0.7174,0.7126,0.7126,369056.0],["1996-12-18",0.7223,0.7319,0.7223,0.7271,1091791.0],["1996-12-19",0.7223,0.7367,0.7174,0.7319,1204559.0],["1996-12-20",0.7367,0.7415,0.7319,0.7415,1747891.0],["1996-12-23",0.7367,0.7367,0.7174,0.7271,844045.0],["1996-12-24",0.7271,0.7319,0.7223,0.7319,536498.0],["1996-12-26",0.7319,0.7319,0.7271,0.7271,411771.0],["1996-12-27",0.7319,0.7511,0.7319,0.7415,772284.0],["1996-12-30",0.7367,0.7656,0.7367,0.7656,1336120.0],["1996-12-31",0.7656,0.7704,0.7656,0.7704,490366.0],["1997-01-02",0.7656,0.7656,0.756,0.756,365639.0],["1997-01-03",0.7608,0.7608,0.756,0.7608,146939.0],["1997-01-06",0.7608,0.7608,0.7511,0.7511,268249.0],["1997-01-07",0.7511,0.756,0.7415,0.756,143522.0],["1997-01-08",0.756,0.756,0.7463,0.7463,594591.0],["1997-01-09",0.7463,0.7463,0.7367,0.7367,372473.0],["1997-01-10",0.7319,0.7367,0.7271,0.7271,521121.0],["1997-01-13",0.7271,0.7463,0.7271,0.7367,715901.0],["1997-01-14",0.7367,0.7463,0.7319,0.7415,223826.0],["1997-01-15",0.7367,0.7415,0.7367,0.7367,181111.0],["1997-01-16",0.7367,0.7463,0.7319,0.7415,280209.0],["1997-01-17",0.7367,0.756,0.7367,0.756,251163.0],["1997-01-20",0.756,0.7608,0.7511,0.756,273375.0],["1997-01-21",0.756,0.7608,0.756,0.756,379308.0],["1997-01-22",0.7608,0.7608,0.7367,0.7415,644140.0],["1997-01-23",0.7415,0.7511,0.7415,0.7463,341719.0],["1997-01-24",0.7463,0.756,0.7415,0.756,1319034.0],["1997-01-27",0.756,0.756,0.7463,0.7511,299004.0],["1997-01-28",0.756,0.756,0.7415,0.7415,2906318.0],["1997-01-29",0.7415,0.7415,0.7319,0.7319,753490.0],["1997-01-30",0.7319,0.7319,0.7223,0.7271,1848698.0],["1997-01-31",0.7271,0.756,0.7271,0.756,2417660.0],["1997-02-03",0.7608,0.7656,0.756,0.7608,227243.0],["1997-02-04",0.7656,0.7656,0.756,0.7608,334884.0],["1997-02-05",0.7608,0.7656,0.7463,0.7463,461320.0],["1997-02-06",0.7473,0.757,0.7425,0.7522,1149884.0],["1997-02-07",0.757,0.7716,0.7522,0.7619,423731.0],["1997-02-10",0.7522,0.757,0.7522,0.7522,497201.0],["1997-02-11",0.7522,0.7522,0.7473,0.7473,507452.0],["1997-02-12",0.7473,0.7522,0.7425,0.7473,623637.0],["1997-02-13",0.7522,0.7522,0.7449,0.7473,604842.0],["1997-02-14",0.7522,0.7522,0.7376,0.7376,1207976.0],["1997-02-18",0.7376,0.7376,0.7279,0.7279,568962.0],["1997-02-19",0.7279,0.7425,0.7279,0.7376,430566.0],["1997-02-20",0.7327,0.7473,0.7327,0.7327,1023448.0],["1997-02-21",0.7327,0.7376,0.7327,0.7376,379308.0],["1997-02-24",0.7327,0.7473,0.7327,0.7376,3627345.0],["1997-02-25",0.7425,0.7473,0.7327,0.7327,278501.0],["1997-02-26",0.7376,0.7425,0.7376,0.7376,422023.0],["1997-02-27",0.7376,0.7376,0.7327,0.7327,191363.0],["1997-02-28",0.7327,0.7376,0.7327,0.7327,230660.0],["1997-03-03",0.7327,0.7425,0.7327,0.7376,234077.0],["1997-03-04",0.7376,0.7473,0.7376,0.7425,673186.0],["1997-03-05",0.7376,0.7425,0.7376,0.7376,2460375.0],["1997-03-06",0.7376,0.7425,0.7376,0.7425,172568.0],["1997-03-07",0.7473,0.7473,0.7425,0.7425,220409.0],["1997-03-10",0.7473,0.7473,0.7425,0.7425,445943.0],["1997-03-11",0.7425,0.7425,0.7376,0.7425,2677366.0],["1997-03-12",0.7425,0.7473,0.7376,0.7425,346845.0],["1997-03-13",0.7425,0.7473,0.7425,0.7425,292170.0],["1997-03-14",0.7425,0.7473,0.7376,0.7473,433983.0],["1997-03-17",0.7425,0.7425,0.7376,0.7376,379308.0],["1997-03-18",0.7376,0.7376,0.7327,0.7327,953395.0],["1997-03-19",0.7327,0.7376,0.7327,0.7376,121310.0],["1997-03-20",0.7376,0.7376,0.7327,0.7327,146939.0],["1997-03-21",0.7376,0.7425,0.7327,0.7376,647557.0],["1997-03-24",0.7473,0.7473,0.7425,0.7425,394685.0],["1997-03-25",0.7425,0.7425,0.7327,0.7327,440817.0],["1997-03-26",0.7327,0.7425,0.7279,0.7425,527955.0],["1997-03-27",0.7425,0.7473,0.7376,0.7376,741530.0],["1997-03-31",0.7376,0.7376,0.7279,0.7376,1370292.0],["1997-04-01",0.7279,0.7327,0.7279,0.7327,35880.0],["1997-04-02",0.7327,0.7425,0.7279,0.7376,495492.0],["1997-04-03",0.7376,0.7425,0.7376,0.7376,521121.0],["1997-04-04",0.7376,0.7425,0.7376,0.7425,70052.0],["1997-04-07",0.7425,0.7473,0.7376,0.7473,1621455.0],["1997-04-08",0.7522,0.7522,0.7376,0.7425,386142.0],["1997-04-09",0.7425,0.7425,0.7376,0.7425,367348.0],["1997-04-10",0.7473,0.7473,0.7425,0.7425,141813.0],["1997-04-11",0.7425,0.7473,0.7279,0.7327,2759379.0],["1997-04-14",0.7279,0.7376,0.723,0.7279,2858477.0],["1997-04-15",0.7327,0.7376,0.7279,0.7376,4191180.0],["1997-04-16",0.7473,0.7473,0.7376,0.7376,235786.0],["1997-04-17",0.7376,0.7425,0.7327,0.7376,363930.0],["1997-04-18",0.7425,0.7425,0.7327,0.7327,572379.0],["1997-04-21",0.7376,0.7473,0.7376,0.7425,627054.0],["1997-04-22",0.7473,0.7473,0.7327,0.7327,486949.0],["1997-04-23",0.7425,0.7425,0.7279,0.7279,514287.0],["1997-04-24",0.7279,0.7376,0.7279,0.7376,621928.0],["1997-04-25",0.7279,0.7376,0.7279,0.7327,392977.0],["1997-04-28",0.7327,0.7376,0.7327,0.7376,128145.0],["1997-04-29",0.7376,0.7376,0.7327,0.7327,152065.0],["1997-04-30",0.7327,0.757,0.7279,0.7473,1110586.0],["1997-05-01",0.7473,0.757,0.7473,0.7522,218700.0],["1997-05-02",0.7522,0.7716,0.7522,0.7667,883343.0],["1997-05-05",0.7716,0.7764,0.7667,0.7764,486949.0],["1997-05-06",0.7716,0.7716,0.7667,0.7667,211866.0],["1997-05-07",0.7628,0.7628,0.753,0.7628,220409.0],["1997-05-08",0.7579,0.7579,0.753,0.753,167442.0],["1997-05-09",0.753,0.753,0.7481,0.7481,167442.0],["1997-05-12",0.753,0.7579,0.7481,0.7579,111059.0],["1997-05-13",0.753,0.7579,0.753,0.7579,95681.0],["1997-05-14",0.7579,0.7628,0.7432,0.7432,903846.0],["1997-05-15",0.7481,0.7481,0.7432,0.7432,965355.0],["1997-05-16",0.7432,0.7481,0.7384,0.7481,753490.0],["1997-05-19",0.7481,0.7628,0.7481,0.7628,389559.0],["1997-05-20",0.7628,0.7628,0.753,0.7579,186237.0],["1997-05-21",0.753,0.7628,0.753,0.7579,1269485.0],["1997-05-22",0.7628,0.7628,0.7579,0.7628,765450.0],["1997-05-23",0.7579,0.7628,0.7579,0.7628,169151.0],["1997-05-27",0.7677,0.7677,0.753,0.7579,1045659.0],["1997-05-28",0.753,0.7579,0.753,0.753,505744.0],["1997-05-29",0.7579,0.7579,0.7481,0.7481,234077.0],["1997-05-30",0.7481,0.7628,0.7481,0.7628,857714.0],["1997-06-02",0.7677,0.7677,0.7628,0.7628,117893.0],["1997-06-03",0.7628,0.7677,0.7579,0.7579,133270.0],["1997-06-04",0.7579,0.7628,0.753,0.7579,136688.0],["1997-06-05",0.7579,0.7677,0.7579,0.7677,164025.0],["1997-06-06",0.7628,0.7677,0.7579,0.7677,524538.0],["1997-06-09",0.7628,0.7677,0.7628,0.7628,1083248.0],["1997-06-10",0.7628,0.7677,0.7579,0.7579,621928.0],["1997-06-11",0.7628,0.7726,0.7579,0.7677,225534.0],["1997-06-12",0.7726,0.7726,0.7677,0.7726,304130.0],["1997-06-13",0.7726,0.7775,0.7726,0.7775,162316.0],["1997-06-16",0.7726,0.7775,0.7677,0.7726,700523.0],["1997-06-17",0.7677,0.7824,0.7628,0.7824,536498.0],["1997-06-18",0.7824,0.7824,0.7677,0.7726,216991.0],["1997-06-19",0.7677,0.7824,0.7628,0.7677,187945.0],["1997-06-20",0.7628,0.7677,0.7579,0.7579,1057620.0],["1997-06-23",0.7579,0.7628,0.753,0.753,531373.0],["1997-06-24",0.7628,0.7824,0.7555,0.7677,1086666.0],["1997-06-25",0.7726,0.7775,0.7628,0.7775,541624.0],["1997-06-26",0.7775,0.7775,0.7555,0.7579,560419.0],["1997-06-27",0.7555,0.7652,0.7555,0.7579,76887.0],["1997-06-30",0.7652,0.7873,0.7604,0.7873,536498.0],["1997-07-01",0.7799,0.7799,0.7628,0.7677,526247.0],["1997-07-02",0.7677,0.7701,0.7677,0.7677,883343.0],["1997-07-03",0.7701,0.7726,0.7701,0.7701,524538.0],["1997-07-07",0.7701,0.7726,0.7555,0.7555,104224.0],["1997-07-08",0.7542,0.7775,0.753,0.7701,736404.0],["1997-07-09",0.775,0.775,0.7652,0.7652,129853.0],["1997-07-10",0.7677,0.7677,0.7652,0.7677,134979.0],["1997-07-11",0.7652,0.7824,0.7652,0.7824,242620.0],["1997-07-14",0.7824,0.7848,0.7775,0.7799,117893.0],["1997-07-15",0.7726,0.775,0.7701,0.775,140105.0],["1997-07-16",0.775,0.7824,0.775,0.7799,425440.0],["1997-07-17",0.775,0.7775,0.7652,0.775,290461.0],["1997-07-18",0.775,0.7824,0.775,0.7824,464738.0],["1997-07-21",0.7652,0.7677,0.7555,0.7652,348553.0],["1997-07-22",0.7579,0.7604,0.7555,0.7579,259706.0],["1997-07-23",0.7555,0.7799,0.753,0.7579,685146.0],["1997-07-24",0.7604,0.7873,0.7604,0.7799,3043005.0],["1997-07-25",0.7824,0.7824,0.7677,0.7701,840628.0],["1997-07-28",0.7701,0.7824,0.7701,0.7799,305838.0],["1997-07-29",0.7824,0.7824,0.7799,0.7799,717609.0],["1997-07-30",0.7726,0.7921,0.7701,0.7921,1433510.0],["1997-07-31",0.7873,0.797,0.7873,0.797,179402.0],["1997-08-01",0.797,0.819,0.7946,0.819,647557.0],["1997-08-04",0.819,0.819,0.8068,0.8093,1216519.0],["1997-08-05",0.8044,0.819,0.8044,0.819,222117.0],["1997-08-06",0.8102,0.8274,0.8102,0.8274,1283154.0],["1997-08-07",0.8323,0.8373,0.8299,0.8348,1310491.0],["1997-08-08",0.8274,0.8397,0.8249,0.8274,396394.0],["1997-08-11",0.8373,0.8422,0.8176,0.8176,340010.0],["1997-08-12",0.8176,0.8373,0.8151,0.8373,618511.0],["1997-08-13",0.8274,0.8299,0.8249,0.8274,661226.0],["1997-08-14",0.8323,0.8373,0.8323,0.8323,155482.0],["1997-08-15",0.8323,0.8323,0.82,0.8225,425440.0],["1997-08-18",0.82,0.8323,0.82,0.8323,960230.0],["1997-08-19",0.8299,0.8397,0.8225,0.8397,389559.0],["1997-08-20",0.8373,0.8496,0.8348,0.8471,821834.0],["1997-08-21",0.8446,0.8446,0.8274,0.8299,273375.0],["1997-08-22",0.8249,0.8397,0.8225,0.8373,738113.0],["1997-08-25",0.8397,0.8446,0.8348,0.8348,237495.0],["1997-08-26",0.8348,0.8545,0.8348,0.8373,826959.0],["1997-08-27",0.8373,0.8545,0.8373,0.852,642431.0],["1997-08-28",0.852,0.852,0.8446,0.852,177694.0],["1997-08-29",0.8496,0.8545,0.8471,0.852,123019.0],["1997-09-02",0.8545,0.857,0.852,0.857,568962.0],["1997-09-03",0.857,0.8643,0.8545,0.8643,218700.0],["1997-09-04",0.8545,0.8742,0.852,0.8717,408354.0],["1997-09-05",0.8767,0.8964,0.8742,0.8964,2318562.0],["1997-09-08",0.8914,0.9062,0.884,0.884,1202850.0],["1997-09-09",0.8816,0.9013,0.8816,0.8988,857714.0],["1997-09-10",0.9013,0.9037,0.8816,0.8816,869674.0],["1997-09-11",0.8865,0.8988,0.8865,0.8914,230660.0],["1997-09-12",0.8988,0.9013,0.8816,0.889,777410.0],["1997-09-15",0.8865,0.8988,0.8816,0.8964,254580.0],["1997-09-16",0.8988,0.9308,0.8914,0.9259,1828195.0],["1997-09-17",0.9358,0.9382,0.9161,0.9185,2342482.0],["1997-09-18",0.9259,0.9382,0.9087,0.9161,1949505.0],["1997-09-19",0.9161,0.9431,0.9062,0.9431,1882870.0],["1997-09-22",0.9333,0.9358,0.9062,0.9136,726152.0],["1997-09-23",0.9062,0.9259,0.9062,0.9234,960230.0],["1997-09-24",0.9161,0.9161,0.8964,0.9013,596299.0],["1997-09-25",0.9013,0.9013,0.8791,0.8816,765450.0],["1997-09-26",0.8791,0.9087,0.8717,0.9087,1067871.0],["1997-09-29",0.9161,0.9702,0.9111,0.9431,1805984.0],["1997-09-30",0.9431,0.9702,0.9407,0.9407,2045187.0],["1997-10-01",0.9456,0.9653,0.9062,0.9161,5457248.0],["1997-10-02",0.9136,0.9628,0.9136,0.9481,2190417.0],["1997-10-03",0.9456,0.9456,0.921,0.9259,2009306.0],["1997-10-06",0.9234,0.9234,0.9062,0.9087,268249.0],["1997-10-07",0.9062,0.9062,0.8668,0.8717,2262178.0],["1997-10-08",0.8717,0.9111,0.8717,0.9111,1395921.0],["1997-10-09",0.9087,0.9382,0.8988,0.9308,464738.0],["1997-10-10",0.9308,0.9505,0.9284,0.9308,633888.0],["1997-10-13",0.9259,0.9358,0.9259,0.9308,232369.0],["1997-10-14",0.9308,0.9308,0.9234,0.9234,124727.0],["1997-10-15",0.9185,0.9185,0.9013,0.9013,182820.0],["1997-10-16",0.8939,0.9013,0.8791,0.8816,717609.0],["1997-10-17",0.8668,0.8742,0.8594,0.8717,1018322.0],["1997-10-20",0.8816,0.9087,0.8767,0.9087,623637.0],["1997-10-21",0.9111,0.9185,0.9111,0.9161,873091.0],["1997-10-22",0.9136,0.9308,0.9136,0.921,170859.0],["1997-10-23",0.9161,0.921,0.9062,0.9062,280209.0],["1997-10-24",0.9111,0.9234,0.9111,0.9161,763741.0],["1997-10-27",0.9062,0.9161,0.8668,0.8668,611677.0],["1997-10-28",0.852,0.8594,0.8422,0.8594,1852116.0],["1997-10-29",0.8668,0.8791,0.852,0.852,1503563.0],["1997-10-30",0.8471,0.852,0.8397,0.8422,1947797.0],["1997-10-31",0.8397,0.8446,0.8348,0.8422,825251.0],["1997-11-03",0.8471,0.852,0.8446,0.8496,582630.0],["1997-11-04",0.8471,0.8471,0.8249,0.8249,1390795.0],["1997-11-05",0.8249,0.8323,0.8225,0.8299,1553112.0],["1997-11-06",0.8309,0.8532,0.8309,0.8507,953395.0],["1997-11-07",0.8457,0.8457,0.8234,0.8309,686855.0],["1997-11-10",0.8333,0.8333,0.8185,0.8309,550167.0],["1997-11-11",0.8358,0.8408,0.8358,0.8358,252872.0],["1997-11-12",0.8333,0.8358,0.8209,0.8209,198197.0],["1997-11-13",0.816,0.8383,0.816,0.8383,1677839.0],["1997-11-14",0.8333,0.8358,0.8234,0.8309,1753017.0],["1997-11-17",0.8358,0.8383,0.8234,0.8234,579213.0],["1997-11-18",0.8135,0.8135,0.7961,0.7961,1031991.0],["1997-11-19",0.7961,0.8036,0.7912,0.7986,3823833.0],["1997-11-20",0.7986,0.7986,0.7937,0.7937,331467.0],["1997-11-21",0.7986,0.8011,0.7961,0.7961,529664.0],["1997-11-24",0.7937,0.7986,0.7937,0.7961,1942671.0],["1997-11-25",0.7961,0.7986,0.7937,0.7937,3547041.0],["1997-11-26",0.7961,0.7986,0.7961,0.7961,2374945.0],["1997-11-28",0.7961,0.811,0.7961,0.8085,338302.0],["1997-12-01",0.7986,0.8135,0.7986,0.8135,1512105.0],["1997-12-02",0.8135,0.8135,0.811,0.811,187945.0],["1997-12-03",0.8135,0.8135,0.8036,0.8061,469863.0],["1997-12-04",0.8085,0.811,0.8011,0.8011,307547.0],["1997-12-05",0.8036,0.811,0.8036,0.8061,476698.0],["1997-12-08",0.8061,0.811,0.8036,0.811,777410.0],["1997-12-09",0.8061,0.8135,0.8011,0.8135,1107169.0],["1997-12-10",0.811,0.8185,0.8011,0.8036,1026865.0],["1997-12-11",0.8036,0.8036,0.7887,0.7887,1177221.0],["1997-12-12",0.7961,0.8011,0.7937,0.7937,348553.0],["1997-12-15",0.7961,0.8011,0.7937,0.7986,989276.0],["1997-12-16",0.7986,0.8085,0.7961,0.8085,1165261.0],["1997-12-17",0.811,0.816,0.8085,0.816,336593.0],["1997-12-18",0.8185,0.8185,0.7961,0.7986,2354442.0],["1997-12-19",0.7937,0.7937,0.7887,0.7912,1358332.0],["1997-12-22",0.7912,0.8011,0.7912,0.7912,485241.0],["1997-12-23",0.7887,0.8085,0.7887,0.8085,936309.0],["1997-12-24",0.8036,0.8061,0.7937,0.7937,145230.0],["1997-12-26",0.7937,0.7986,0.7887,0.7912,78595.0],["1997-12-29",0.7912,0.7961,0.7887,0.7887,182820.0],["1997-12-30",0.7912,0.8209,0.7912,0.811,189654.0],["1997-12-31",0.8135,0.8185,0.8036,0.8036,539916.0],["1998-01-02",0.8061,0.8135,0.7887,0.811,1254108.0],["1998-01-05",0.8061,0.8309,0.8061,0.8135,717609.0],["1998-01-06",0.8061,0.8135,0.7961,0.8011,1119129.0],["1998-01-07",0.7986,0.7986,0.7937,0.7986,345136.0],["1998-01-08",0.8011,0.8284,0.8011,0.8284,1025156.0],["1998-01-09",0.8284,0.8284,0.8036,0.8085,627054.0],["1998-01-12",0.8085,0.8085,0.7738,0.7862,1923877.0],["1998-01-13",0.7862,0.7862,0.7837,0.7862,1276320.0],["1998-01-14",0.7887,0.7961,0.7837,0.7937,232369.0],["1998-01-15",0.7937,0.7937,0.7837,0.7912,357096.0],["1998-01-16",0.8085,0.811,0.8036,0.8036,345136.0],["1998-01-20",0.8135,0.8185,0.8011,0.8011,247746.0],["1998-01-21",0.8011,0.8036,0.7961,0.7986,310964.0],["1998-01-22",0.7986,0.7986,0.7763,0.7813,997819.0],["1998-01-23",0.7788,0.7961,0.7788,0.7961,551876.0],["1998-01-26",0.8061,0.8135,0.7912,0.7937,695398.0],["1998-01-27",0.7937,0.8185,0.7937,0.8185,457903.0],["1998-01-28",0.8234,0.8383,0.8234,0.8358,1112295.0],["1998-01-29",0.8358,0.8433,0.8185,0.8234,1527483.0],["1998-01-30",0.8259,0.8259,0.8085,0.811,763741.0],["1998-02-02",0.8185,0.8234,0.8061,0.8085,435691.0],["1998-02-03",0.811,0.811,0.8061,0.8085,234077.0],["1998-02-04",0.8085,0.8284,0.8036,0.8036,939727.0],["1998-02-05",0.8061,0.8135,0.8061,0.8085,326341.0],["1998-02-06",0.807,0.8095,0.7995,0.7995,2515050.0],["1998-02-09",0.802,0.817,0.802,0.817,876509.0],["1998-02-10",0.8195,0.822,0.8145,0.8195,276792.0],["1998-02-11",0.8195,0.837,0.8095,0.812,613385.0],["1998-02-12",0.8145,0.817,0.8095,0.8145,410063.0],["1998-02-13",0.8145,0.8145,0.7995,0.807,476698.0],["1998-02-17",0.8095,0.8095,0.7871,0.7995,1363458.0],["1998-02-18",0.802,0.8095,0.7995,0.807,664643.0],["1998-02-19",0.8095,0.8295,0.8095,0.8195,914098.0],["1998-02-20",0.8195,0.822,0.8045,0.817,1233605.0],["1998-02-23",0.8195,0.8295,0.8195,0.8245,459612.0],["1998-02-24",0.822,0.8245,0.7995,0.8145,1286571.0],["1998-02-25",0.8145,0.8295,0.8145,0.827,912389.0],["1998-02-26",0.827,0.8295,0.827,0.8295,239203.0],["1998-02-27",0.8295,0.837,0.822,0.8245,514287.0],["1998-03-02",0.8295,0.8345,0.822,0.827,1045659.0],["1998-03-03",0.827,0.837,0.827,0.8295,1078123.0],["1998-03-04",0.832,0.832,0.827,0.827,136688.0],["1998-03-05",0.8195,0.8195,0.8095,0.817,1226770.0],["1998-03-06",0.8145,0.822,0.8145,0.8195,486949.0],["1998-03-09",0.8195,0.8295,0.8195,0.8295,606551.0],["1998-03-10",0.832,0.842,0.832,0.8395,1616330.0],["1998-03-11",0.8395,0.8445,0.837,0.837,550167.0],["1998-03-12",0.8295,0.8395,0.8295,0.837,570670.0],["1998-03-13",0.837,0.8395,0.837,0.8395,404937.0],["1998-03-16",0.8445,0.8545,0.8445,0.852,213574.0],["1998-03-17",0.8545,0.862,0.8395,0.8395,579213.0],["1998-03-18",0.842,0.842,0.837,0.837,1209684.0],["1998-03-19",0.837,0.837,0.832,0.832,867966.0],["1998-03-20",0.832,0.8345,0.8295,0.8295,1026865.0],["1998-03-23",0.832,0.832,0.8245,0.8245,712484.0],["1998-03-24",0.8245,0.827,0.8245,0.827,762033.0],["1998-03-25",0.827,0.832,0.822,0.8245,849171.0],["1998-03-26",0.827,0.827,0.8195,0.8245,473280.0],["1998-03-27",0.8245,0.8295,0.8195,0.8295,1715428.0],["1998-03-30",0.8345,0.8345,0.8245,0.8345,1103752.0],["1998-03-31",0.8345,0.842,0.8295,0.8345,1161844.0],["1998-04-01",0.8395,0.8395,0.827,0.837,695398.0],["1998-04-02",0.837,0.837,0.827,0.827,502327.0],["1998-04-03",0.8345,0.837,0.827,0.832,1182347.0],["1998-04-06",0.8395,0.842,0.832,0.8345,1512105.0],["1998-04-07",0.837,0.8395,0.812,0.8245,873091.0],["1998-04-08",0.8345,0.842,0.832,0.8395,616802.0],["1998-04-09",0.8395,0.8445,0.8195,0.822,1038825.0],["1998-04-13",0.8295,0.8295,0.807,0.8195,2053730.0],["1998-04-14",0.8245,0.8445,0.8245,0.8295,1014905.0],["1998-04-15",0.8345,0.8395,0.827,0.827,811582.0],["1998-04-16",0.827,0.827,0.8145,0.8145,1365166.0],["1998-04-17",0.822,0.832,0.8145,0.832,1395921.0],["1998-04-20",0.837,0.837,0.827,0.827,866257.0],["1998-04-21",0.8295,0.8295,0.812,0.8145,1594118.0],["1998-04-22",0.8145,0.822,0.812,0.8145,500618.0],["1998-04-23",0.817,0.817,0.8095,0.8095,563836.0],["1998-04-24",0.812,0.812,0.8095,0.8095,333176.0],["1998-04-27",0.8095,0.8095,0.7796,0.792,1934128.0],["1998-04-28",0.7995,0.7995,0.7871,0.7871,1079831.0],["1998-04-29",0.792,0.7995,0.792,0.797,574088.0],["1998-04-30",0.7995,0.802,0.7945,0.797,2181874.0],["1998-05-01",0.797,0.7995,0.7796,0.797,604842.0],["1998-05-04",0.7995,0.802,0.797,0.7995,666352.0],["1998-05-05",0.7995,0.802,0.7995,0.7995,310964.0],["1998-05-06",0.8006,0.8106,0.798,0.8056,746655.0],["1998-05-07",0.8081,0.8106,0.8031,0.8031,695398.0],["1998-05-08",0.8056,0.8157,0.8031,0.8157,712484.0],["1998-05-11",0.8157,0.8157,0.8081,0.8106,1313909.0],["1998-05-12",0.8131,0.8282,0.8081,0.8157,787662.0],["1998-05-13",0.8182,0.8333,0.8182,0.8232,794496.0],["1998-05-14",0.8257,0.8308,0.8207,0.8282,338302.0],["1998-05-15",0.8282,0.8509,0.8207,0.8207,688563.0],["1998-05-18",0.8257,0.8257,0.8131,0.8157,432274.0],["1998-05-19",0.8157,0.8207,0.8131,0.8182,333176.0],["1998-05-20",0.8282,0.8282,0.8207,0.8207,264832.0],["1998-05-21",0.8232,0.8333,0.8207,0.8257,562127.0],["1998-05-22",0.8257,0.8333,0.8207,0.8232,461320.0],["1998-05-26",0.8282,0.8282,0.8207,0.8207,721027.0],["1998-05-27",0.8207,0.8232,0.8131,0.8131,281918.0],["1998-05-28",0.8131,0.8358,0.8131,0.8282,413480.0],["1998-05-29",0.8308,0.8383,0.8257,0.8308,150356.0],["1998-06-01",0.8308,0.8358,0.8207,0.8207,201614.0],["1998-06-02",0.8232,0.8282,0.8081,0.8106,1524066.0],["1998-06-03",0.8106,0.8157,0.8031,0.8056,1399338.0],["1998-06-04",0.8081,0.8081,0.8056,0.8056,246038.0],["1998-06-05",0.8056,0.8081,0.8056,0.8081,563836.0],["1998-06-08",0.8131,0.8282,0.8106,0.8182,881634.0],["1998-06-09",0.8182,0.8282,0.8182,0.8257,589465.0],["1998-06-10",0.8232,0.8282,0.8207,0.8207,299004.0],["1998-06-11",0.8232,0.8232,0.8081,0.8131,941435.0],["1998-06-12",0.8056,0.8081,0.8056,0.8056,357096.0],["1998-06-15",0.8056,0.8106,0.8031,0.8031,1214810.0],["1998-06-16",0.8031,0.8081,0.8006,0.8081,1476225.0],["1998-06-17",0.8056,0.8157,0.8056,0.8106,1954631.0],["1998-06-18",0.8106,0.8131,0.8081,0.8106,2188709.0],["1998-06-19",0.8106,0.8157,0.8106,0.8131,905555.0],["1998-06-22",0.8131,0.8182,0.8131,0.8157,2950741.0],["1998-06-23",0.8157,0.8207,0.8157,0.8182,109350.0],["1998-06-24",0.8182,0.8182,0.8157,0.8157,392977.0],["1998-06-25",0.8131,0.8157,0.8106,0.8131,707358.0],["1998-06-26",0.8106,0.8157,0.8106,0.8131,283627.0],["1998-06-29",0.8182,0.8257,0.8182,0.8232,493784.0],["1998-06-30",0.8308,0.8308,0.8182,0.8257,627054.0],["1998-07-01",0.8282,0.8358,0.8194,0.8333,1399338.0],["1998-07-02",0.8282,0.8308,0.8257,0.8257,80304.0],["1998-07-06",0.8257,0.8358,0.8257,0.8358,242620.0],["1998-07-07",0.8308,0.8308,0.8182,0.8232,252872.0],["1998-07-08",0.8257,0.8257,0.8207,0.8257,656100.0],["1998-07-09",0.8232,0.8257,0.8207,0.8257,534790.0],["1998-07-10",0.8232,0.8383,0.8232,0.8282,4127963.0],["1998-07-13",0.8257,0.8282,0.8157,0.8207,9668932.0],["1998-07-14",0.8131,0.8182,0.8106,0.8106,953395.0],["1998-07-15",0.8106,0.8207,0.8106,0.8207,703941.0],["1998-07-16",0.8182,0.8232,0.8182,0.8207,433983.0],["1998-07-17",0.8232,0.8232,0.8182,0.8207,541624.0],["1998-07-20",0.8182,0.8383,0.8131,0.8383,4126254.0],["1998-07-21",0.8308,0.8333,0.8207,0.8232,345136.0],["1998-07-22",0.8207,0.8232,0.8157,0.8232,6019376.0],["1998-07-23",0.8182,0.8182,0.8081,0.8081,5681074.0],["1998-07-24",0.8081,0.8182,0.8081,0.8106,2559473.0],["1998-07-27",0.8157,0.8182,0.8056,0.8157,1054202.0],["1998-07-28",0.8157,0.8257,0.8157,0.8157,907263.0],["1998-07-29",0.8131,0.8207,0.8131,0.8157,546750.0],["1998-07-30",0.8157,0.8308,0.8157,0.8308,502327.0],["1998-07-31",0.8308,0.8333,0.8232,0.8232,1132798.0],["1998-08-03",0.8308,0.8308,0.8157,0.8157,287044.0],["1998-08-04",0.8157,0.8207,0.8081,0.8207,5081358.0],["1998-08-05",0.8182,0.8182,0.8056,0.8106,1920459.0],["1998-08-06",0.8116,0.8395,0.8116,0.8345,1093500.0],["1998-08-07",0.837,0.8421,0.8269,0.8294,929475.0],["1998-08-10",0.8243,0.8243,0.8142,0.8142,705649.0],["1998-08-11",0.8091,0.8091,0.7964,0.8066,979024.0],["1998-08-12",0.8142,0.8218,0.8142,0.8167,1091791.0],["1998-08-13",0.8167,0.8167,0.8091,0.8116,1096917.0],["1998-08-14",0.8116,0.8319,0.8116,0.8192,953395.0],["1998-08-17",0.8167,0.8294,0.8167,0.8167,1016613.0],["1998-08-18",0.8192,0.8218,0.8066,0.8091,1496728.0],["1998-08-19",0.8218,0.8218,0.8116,0.8142,1115712.0],["1998-08-20",0.8142,0.8167,0.8142,0.8142,211866.0],["1998-08-21",0.8142,0.8142,0.8116,0.8142,350262.0],["1998-08-24",0.8142,0.8218,0.8142,0.8192,557002.0],["1998-08-25",0.8218,0.8243,0.8142,0.8167,418605.0],["1998-08-26",0.8167,0.8167,0.8015,0.8066,956813.0],["1998-08-27",0.8066,0.8066,0.7634,0.766,466446.0],["1998-08-28",0.766,0.766,0.7609,0.766,1122546.0],["1998-08-31",0.7736,0.7736,0.7432,0.7432,340010.0],["1998-09-01",0.7432,0.7508,0.7279,0.7305,1498437.0],["1998-09-02",0.7305,0.7305,0.6899,0.695,10150755.0],["1998-09-03",0.695,0.695,0.6823,0.6924,1500145.0],["1998-09-04",0.695,0.695,0.6924,0.695,514287.0],["1998-09-08",0.7026,0.7279,0.7026,0.7279,751781.0],["1998-09-09",0.7279,0.7279,0.7127,0.7153,664643.0],["1998-09-10",0.7127,0.7153,0.7,0.7026,1824778.0],["1998-09-11",0.7026,0.7305,0.7,0.7254,893595.0],["1998-09-14",0.7305,0.7355,0.7292,0.7305,1978552.0],["1998-09-15",0.7279,0.7305,0.7229,0.7254,560419.0],["1998-09-16",0.7279,0.7279,0.7051,0.7127,722735.0],["1998-09-17",0.7076,0.7076,0.7026,0.7051,625345.0],["1998-09-18",0.7076,0.7254,0.7026,0.7153,999527.0],["1998-09-21",0.7076,0.7076,0.6899,0.7051,394685.0],["1998-09-22",0.7076,0.7279,0.7076,0.7153,869674.0],["1998-09-23",0.7254,0.7558,0.7153,0.7406,1330995.0],["1998-09-24",0.7432,0.7508,0.7381,0.7381,972190.0],["1998-09-25",0.7355,0.7355,0.7051,0.7178,536498.0],["1998-09-28",0.7203,0.733,0.7153,0.7279,398102.0],["1998-09-29",0.7279,0.733,0.7178,0.7203,570670.0],["1998-09-30",0.7203,0.7203,0.7178,0.7203,1747891.0],["1998-10-01",0.7203,0.7229,0.6645,0.6696,926058.0],["1998-10-02",0.6696,0.6899,0.6569,0.6645,562127.0],["1998-10-05",0.6671,0.6696,0.662,0.6645,283627.0],["1998-10-06",0.6569,0.662,0.6468,0.6518,343427.0],["1998-10-07",0.6518,0.6518,0.6417,0.6417,459612.0],["1998-10-08",0.6417,0.6417,0.6189,0.6239,927766.0],["1998-10-09",0.629,0.6442,0.629,0.6417,553584.0],["1998-10-12",0.6493,0.662,0.6341,0.6341,592882.0],["1998-10-13",0.6341,0.6442,0.6214,0.6366,461320.0],["1998-10-14",0.6366,0.6493,0.6366,0.6468,345136.0],["1998-10-15",0.6366,0.6569,0.6366,0.6569,234077.0],["1998-10-16",0.6544,0.6569,0.6442,0.6493,382725.0],["1998-10-19",0.6544,0.6823,0.6518,0.6696,363930.0],["1998-10-20",0.6747,0.6848,0.6747,0.6797,268249.0],["1998-10-21",0.6797,0.6899,0.6797,0.6823,1703468.0],["1998-10-22",0.6823,0.6874,0.6797,0.6874,254580.0],["1998-10-23",0.6848,0.7,0.6848,0.695,468155.0],["1998-10-26",0.695,0.695,0.6721,0.6797,721027.0],["1998-10-27",0.6797,0.6797,0.6747,0.6772,228952.0],["1998-10-28",0.6747,0.6772,0.6645,0.6645,363930.0],["1998-10-29",0.6645,0.6848,0.6595,0.6823,1129380.0],["1998-10-30",0.6874,0.7026,0.6848,0.7,965355.0],["1998-11-02",0.7051,0.7153,0.7051,0.7076,474989.0],["1998-11-03",0.7076,0.7153,0.7026,0.7127,425440.0],["1998-11-04",0.7178,0.7229,0.695,0.6975,762033.0],["1998-11-05",0.6975,0.7127,0.6924,0.7102,497201.0],["1998-11-06",0.7122,0.7224,0.7122,0.7224,1447179.0],["1998-11-09",0.7224,0.7224,0.702,0.7071,1708594.0],["1998-11-10",0.7122,0.7122,0.6995,0.7046,2552639.0],["1998-11-11",0.7071,0.7122,0.702,0.7046,1508688.0],["1998-11-12",0.7071,0.7122,0.6995,0.7071,3142104.0],["1998-11-13",0.7097,0.7122,0.697,0.702,1124255.0],["1998-11-16",0.702,0.7071,0.702,0.7046,399811.0],["1998-11-17",0.7071,0.7148,0.7071,0.7097,903846.0],["1998-11-18",0.7097,0.7122,0.7071,0.7097,297295.0],["1998-11-19",0.7071,0.7097,0.697,0.6995,526247.0],["1998-11-20",0.7046,0.7071,0.702,0.7046,1161844.0],["1998-11-23",0.7097,0.7097,0.7046,0.7046,222117.0],["1998-11-24",0.7071,0.7071,0.702,0.7071,953395.0],["1998-11-25",0.702,0.7097,0.702,0.7097,384434.0],["1998-11-27",0.7097,0.7097,0.7046,0.7046,58092.0],["1998-11-30",0.6944,0.702,0.6919,0.6944,3116475.0],["1998-12-01",0.6919,0.702,0.6893,0.6919,1214810.0],["1998-12-02",0.6919,0.6944,0.6868,0.6868,310964.0],["1998-12-03",0.6893,0.6919,0.6842,0.6919,427148.0],["1998-12-04",0.697,0.7046,0.6944,0.7046,420314.0],["1998-12-07",0.702,0.7122,0.6995,0.7122,326341.0],["1998-12-08",0.7097,0.7097,0.6995,0.7046,693689.0],["1998-12-09",0.7046,0.7046,0.6919,0.7046,1119129.0],["1998-12-10",0.7046,0.7071,0.6995,0.6995,242620.0],["1998-12-11",0.697,0.6995,0.6919,0.6995,350262.0],["1998-12-14",0.697,0.697,0.6919,0.6919,216991.0],["1998-12-15",0.6919,0.6995,0.6919,0.6919,990984.0],["1998-12-16",0.697,0.697,0.6893,0.6919,534790.0],["1998-12-17",0.6893,0.6944,0.6385,0.6639,2677366.0],["1998-12-18",0.6613,0.6715,0.6563,0.6613,1279737.0],["1998-12-21",0.6639,0.6919,0.6588,0.6919,929475.0],["1998-12-22",0.6919,0.6944,0.6868,0.6893,637305.0],["1998-12-23",0.6995,0.6995,0.6919,0.6944,389559.0],["1998-12-24",0.6919,0.697,0.6919,0.6919,172568.0],["1998-12-28",0.6919,0.6931,0.6893,0.6919,266541.0],["1998-12-29",0.6919,0.6944,0.6842,0.6919,386142.0],["1998-12-30",0.6919,0.697,0.6919,0.697,302421.0],["1998-12-31",0.6995,0.7122,0.697,0.7122,639014.0],["1999-01-04",0.7122,0.7198,0.7122,0.7173,852588.0],["1999-01-05",0.7173,0.7224,0.7173,0.7198,307547.0],["1999-01-06",0.7173,0.7198,0.7071,0.7198,514287.0],["1999-01-07",0.7198,0.7198,0.7046,0.7071,700523.0],["1999-01-08",0.7071,0.7071,0.6919,0.6944,568962.0],["1999-01-11",0.6944,0.6944,0.6791,0.6791,524538.0],["1999-01-12",0.6766,0.6766,0.6563,0.6588,548459.0],["1999-01-13",0.6537,0.669,0.6512,0.669,521121.0],["1999-01-14",0.6664,0.6664,0.6512,0.6512,724444.0],["1999-01-15",0.6588,0.6995,0.655,0.6995,893595.0],["1999-01-19",0.6995,0.7071,0.6893,0.6893,427148.0],["1999-01-20",0.6944,0.6944,0.6715,0.6715,403228.0],["1999-01-21",0.6766,0.6766,0.6613,0.669,1278028.0],["1999-01-22",0.6664,0.669,0.6639,0.6664,449360.0],["1999-01-25",0.6664,0.6664,0.6486,0.6588,517704.0],["1999-01-26",0.6563,0.6664,0.6563,0.6639,415188.0],["1999-01-27",0.6639,0.6791,0.6639,0.6791,374182.0],["1999-01-28",0.6868,0.6944,0.6868,0.6893,2388614.0],["1999-01-29",0.6919,0.6919,0.6791,0.6791,384434.0],["1999-02-01",0.6791,0.6791,0.669,0.6715,116184.0],["1999-02-02",0.6766,0.6766,0.6563,0.6664,550167.0],["1999-02-03",0.6715,0.6766,0.6715,0.6766,220409.0],["1999-02-04",0.6766,0.6766,0.6563,0.6563,338302.0],["1999-02-05",0.6563,0.6563,0.6334,0.6385,478406.0],["1999-02-08",0.6277,0.6277,0.6175,0.6175,471572.0],["1999-02-09",0.6226,0.6252,0.6022,0.6252,686855.0],["1999-02-10",0.6201,0.6252,0.6124,0.6124,427148.0],["1999-02-11",0.6175,0.6226,0.6124,0.6226,141813.0],["1999-02-12",0.6277,0.6277,0.6048,0.615,387851.0],["1999-02-16",0.6175,0.6175,0.6048,0.6175,444234.0],["1999-02-17",0.6175,0.6201,0.615,0.6201,432274.0],["1999-02-18",0.6226,0.6226,0.6201,0.6226,379308.0],["1999-02-19",0.6226,0.6226,0.6175,0.6201,170859.0],["1999-02-22",0.6226,0.6354,0.6226,0.6328,256289.0],["1999-02-23",0.643,0.643,0.6328,0.6328,621928.0],["1999-02-24",0.6379,0.643,0.6379,0.6379,257998.0],["1999-02-25",0.6379,0.6481,0.6354,0.6481,423731.0],["1999-02-26",0.6481,0.6558,0.6481,0.6558,803039.0],["1999-03-01",0.6584,0.6686,0.6558,0.666,386142.0],["1999-03-02",0.6686,0.6788,0.6686,0.6711,314381.0],["1999-03-03",0.6762,0.6762,0.6686,0.6686,234077.0],["1999-03-04",0.6737,0.6762,0.6711,0.6737,293878.0],["1999-03-05",0.6762,0.6762,0.6686,0.6711,299004.0],["1999-03-08",0.6737,0.6788,0.666,0.6762,639014.0],["1999-03-09",0.6788,0.6788,0.6711,0.6711,1091791.0],["1999-03-10",0.6737,0.6813,0.6737,0.6788,247746.0],["1999-03-11",0.6788,0.6928,0.6788,0.6864,1394213.0],["1999-03-12",0.6839,0.6839,0.6711,0.6737,425440.0],["1999-03-15",0.6737,0.6813,0.6737,0.6813,609968.0],["1999-03-16",0.689,0.6915,0.6813,0.6864,495492.0],["1999-03-17",0.6864,0.689,0.6711,0.6737,433983.0],["1999-03-18",0.6686,0.6686,0.6584,0.6584,225534.0],["1999-03-19",0.6533,0.6584,0.6456,0.6507,1129380.0],["1999-03-22",0.6533,0.6584,0.6533,0.6558,268249.0],["1999-03-23",0.6533,0.6533,0.6507,0.6507,377599.0],["1999-03-24",0.6507,0.6558,0.6507,0.6558,206740.0],["1999-03-25",0.6584,0.6839,0.6571,0.6839,680020.0],["1999-03-26",0.6737,0.6826,0.6711,0.6711,474989.0],["1999-03-29",0.6711,0.6992,0.6711,0.6992,374182.0],["1999-03-30",0.6966,0.6966,0.689,0.6915,604842.0],["1999-03-31",0.6941,0.7017,0.6813,0.6864,734695.0],["1999-04-01",0.6864,0.689,0.6864,0.6864,138396.0],["1999-04-05",0.6915,0.6992,0.6839,0.6992,249455.0],["1999-04-06",0.6941,0.6992,0.6915,0.6992,476698.0],["1999-04-07",0.6966,0.6992,0.6864,0.689,895303.0],["1999-04-08",0.6941,0.6966,0.689,0.6966,534790.0],["1999-04-09",0.6966,0.7043,0.6941,0.7043,878217.0],["1999-04-12",0.7017,0.7043,0.6992,0.7017,278501.0],["1999-04-13",0.6941,0.6966,0.6737,0.6737,693689.0],["1999-04-14",0.6762,0.6941,0.6737,0.6737,621928.0],["1999-04-15",0.6635,0.6915,0.6635,0.689,328050.0],["1999-04-16",0.6839,0.689,0.6813,0.6839,162316.0],["1999-04-19",0.6839,0.7094,0.6328,0.6405,994402.0],["1999-04-20",0.6379,0.6481,0.6379,0.6481,146939.0],["1999-04-21",0.6456,0.6609,0.6456,0.6507,198197.0],["1999-04-22",0.6481,0.6507,0.643,0.6507,454486.0],["1999-04-23",0.6558,0.666,0.6533,0.666,273375.0],["1999-04-26",0.6609,0.6788,0.6609,0.6737,186237.0],["1999-04-27",0.6839,0.6941,0.6839,0.6915,394685.0],["1999-04-28",0.6915,0.6915,0.6839,0.6864,273375.0],["1999-04-29",0.6864,0.6941,0.6813,0.6915,1267777.0],["1999-04-30",0.6941,0.7017,0.689,0.689,580922.0],["1999-05-03",0.6864,0.7017,0.6864,0.6992,117893.0],["1999-05-04",0.6992,0.7043,0.6941,0.6966,1081540.0],["1999-05-05",0.6941,0.6941,0.6813,0.6813,160608.0],["1999-05-06",0.6808,0.6885,0.6808,0.6859,153773.0],["1999-05-07",0.6885,0.6885,0.6808,0.6834,242620.0],["1999-05-10",0.6834,0.6834,0.6731,0.6731,524538.0],["1999-05-11",0.6782,0.691,0.6782,0.691,179402.0],["1999-05-12",0.6936,0.6936,0.6757,0.6859,422023.0],["1999-05-13",0.6859,0.6885,0.6808,0.6808,319507.0],["1999-05-14",0.6834,0.6834,0.6757,0.6757,435691.0],["1999-05-17",0.6757,0.6757,0.668,0.668,668060.0],["1999-05-18",0.6731,0.6808,0.6731,0.6757,242620.0],["1999-05-19",0.6757,0.6757,0.6706,0.6706,365639.0],["1999-05-20",0.6757,0.6782,0.6655,0.668,440817.0],["1999-05-21",0.668,0.6782,0.6629,0.6782,1100334.0],["1999-05-24",0.6808,0.6808,0.6757,0.6757,177694.0],["1999-05-25",0.6808,0.6859,0.6757,0.6782,155482.0],["1999-05-26",0.6757,0.6757,0.6603,0.6603,177694.0],["1999-05-27",0.6603,0.6655,0.6603,0.6655,146939.0],["1999-05-28",0.6655,0.6962,0.6629,0.6885,329759.0],["1999-06-01",0.691,0.691,0.6706,0.6808,333176.0],["1999-06-02",0.6808,0.6808,0.6706,0.6706,480115.0],["1999-06-03",0.6706,0.6731,0.6552,0.6578,1207976.0],["1999-06-04",0.6629,0.6782,0.6603,0.6782,299004.0],["1999-06-07",0.6782,0.691,0.6757,0.691,198197.0],["1999-06-08",0.6885,0.691,0.6859,0.6859,66635.0],["1999-06-09",0.6808,0.6834,0.6782,0.6808,351970.0],["1999-06-10",0.6808,0.6834,0.6782,0.6808,123019.0],["1999-06-11",0.6834,0.6859,0.6808,0.6834,102516.0],["1999-06-14",0.6808,0.6808,0.668,0.668,134979.0],["1999-06-15",0.6731,0.6757,0.6706,0.6706,724444.0],["1999-06-16",0.6706,0.6731,0.6655,0.668,121310.0],["1999-06-17",0.6718,0.6757,0.6655,0.6731,639014.0],["1999-06-18",0.6629,0.6655,0.6603,0.6629,999527.0],["1999-06-21",0.668,0.6731,0.6655,0.6731,111059.0],["1999-06-22",0.6706,0.6731,0.6655,0.6655,177694.0],["1999-06-23",0.6655,0.6706,0.6655,0.6706,99098.0],["1999-06-24",0.6655,0.6655,0.6603,0.6603,196488.0],["1999-06-25",0.6603,0.6655,0.6603,0.6629,206740.0],["1999-06-28",0.6629,0.6655,0.6552,0.6603,724444.0],["1999-06-29",0.6629,0.6655,0.6552,0.6629,784245.0],["1999-06-30",0.668,0.668,0.6527,0.6527,589465.0],["1999-07-01",0.6501,0.6527,0.6347,0.645,1225062.0],["1999-07-02",0.645,0.6655,0.6424,0.6629,237495.0],["1999-07-06",0.6603,0.6885,0.6552,0.6885,777410.0],["1999-07-07",0.6859,0.6859,0.6757,0.6782,756907.0],["1999-07-08",0.6834,0.6962,0.6808,0.6962,413480.0],["1999-07-09",0.6962,0.6987,0.6885,0.691,184528.0],["1999-07-12",0.6885,0.6885,0.668,0.668,102516.0],["1999-07-13",0.668,0.668,0.6501,0.6603,351970.0],["1999-07-14",0.6578,0.6731,0.6578,0.6706,348553.0],["1999-07-15",0.6706,0.6885,0.6706,0.6885,244329.0],["1999-07-16",0.6859,0.6885,0.6782,0.6859,302421.0],["1999-07-19",0.6859,0.691,0.6782,0.6834,150356.0],["1999-07-20",0.6808,0.7013,0.6782,0.6808,244329.0],["1999-07-21",0.6859,0.6859,0.6731,0.6782,375891.0],["1999-07-22",0.6757,0.6757,0.6629,0.6655,1223353.0],["1999-07-23",0.6655,0.6655,0.6552,0.6603,365639.0],["1999-07-26",0.6578,0.6603,0.6552,0.6603,164025.0],["1999-07-27",0.6603,0.7013,0.6578,0.6936,575796.0],["1999-07-28",0.691,0.7013,0.6885,0.7013,341719.0],["1999-07-29",0.6962,0.6962,0.6731,0.6962,413480.0],["1999-07-30",0.6962,0.6987,0.6898,0.6987,292170.0],["1999-08-02",0.6987,0.6987,0.691,0.6936,117893.0],["1999-08-03",0.6936,0.6962,0.6808,0.6834,112767.0],["1999-08-04",0.6834,0.6859,0.6552,0.668,293878.0],["1999-08-05",0.6706,0.6706,0.6603,0.6603,466446.0],["1999-08-06",0.6624,0.6675,0.6624,0.665,61509.0],["1999-08-09",0.665,0.6675,0.6624,0.6624,230660.0],["1999-08-10",0.6624,0.6624,0.6521,0.6624,1336120.0],["1999-08-11",0.6675,0.6675,0.6624,0.665,216991.0],["1999-08-12",0.665,0.665,0.6624,0.6624,114476.0],["1999-08-13",0.6624,0.6675,0.6573,0.6624,111059.0],["1999-08-16",0.6624,0.6675,0.6598,0.6675,82013.0],["1999-08-17",0.6675,0.6727,0.6573,0.6624,218700.0],["1999-08-18",0.6624,0.665,0.6573,0.6624,191363.0],["1999-08-19",0.6598,0.6804,0.6573,0.6804,396394.0],["1999-08-20",0.6778,0.6829,0.6727,0.6778,210157.0],["1999-08-23",0.6829,0.6881,0.6778,0.6778,126436.0],["1999-08-24",0.6727,0.6727,0.6675,0.6701,211866.0],["1999-08-25",0.6675,0.6675,0.6598,0.6624,71761.0],["1999-08-26",0.6624,0.6675,0.6573,0.665,259706.0],["1999-08-27",0.665,0.665,0.6573,0.6573,164025.0],["1999-08-30",0.6573,0.6573,0.647,0.647,300713.0],["1999-08-31",0.647,0.647,0.6444,0.6444,509161.0],["1999-09-01",0.6444,0.6598,0.6444,0.6573,179402.0],["1999-09-02",0.6573,0.6624,0.6547,0.6573,216991.0],["1999-09-03",0.6598,0.6624,0.6547,0.6547,519413.0],["1999-09-07",0.6495,0.6675,0.6495,0.6675,278501.0],["1999-09-08",0.6675,0.6675,0.6598,0.665,85430.0],["1999-09-09",0.6701,0.6829,0.6675,0.6778,251163.0],["1999-09-10",0.6829,0.6829,0.6752,0.6778,129853.0],["1999-09-13",0.6752,0.6778,0.6727,0.6752,206740.0],["1999-09-14",0.6727,0.6752,0.6675,0.6675,138396.0],["1999-09-15",0.6727,0.6752,0.6547,0.6547,268249.0],["1999-09-16",0.6547,0.6547,0.6444,0.6444,157191.0],["1999-09-17",0.6393,0.6418,0.6393,0.6418,775702.0],["1999-09-20",0.6418,0.647,0.6418,0.6444,35880.0],["1999-09-21",0.6444,0.6444,0.6444,0.6444,194780.0],["1999-09-22",0.6444,0.647,0.6444,0.6444,273375.0],["1999-09-23",0.6444,0.6495,0.6367,0.6367,447652.0],["1999-09-24",0.6316,0.6367,0.629,0.6367,256289.0],["1999-09-27",0.6341,0.6393,0.6341,0.6341,75178.0],["1999-09-28",0.6316,0.6367,0.6316,0.6367,140105.0],["1999-09-29",0.6341,0.6418,0.6341,0.6367,134979.0],["1999-09-30",0.6367,0.6367,0.6316,0.6341,558710.0],["1999-10-01",0.629,0.6316,0.6264,0.629,577505.0],["1999-10-04",0.6316,0.6316,0.629,0.6316,432274.0],["1999-10-05",0.629,0.6316,0.6264,0.6316,201614.0],["1999-10-06",0.629,0.6316,0.6187,0.629,789370.0],["1999-10-07",0.6264,0.6316,0.6264,0.6316,220409.0],["1999-10-08",0.629,0.6341,0.629,0.6341,152065.0],["1999-10-11",0.6316,0.6418,0.6316,0.6418,124727.0],["1999-10-12",0.6367,0.6406,0.6367,0.6393,283627.0],["1999-10-13",0.6393,0.6393,0.6367,0.6393,59801.0],["1999-10-14",0.6393,0.6393,0.6367,0.6367,169151.0],["1999-10-15",0.6316,0.6367,0.6316,0.6341,225534.0],["1999-10-18",0.6316,0.6418,0.6316,0.6393,211866.0],["1999-10-19",0.6393,0.6418,0.6264,0.6264,476698.0],["1999-10-20",0.6264,0.6341,0.6239,0.6341,152065.0],["1999-10-21",0.6341,0.6341,0.6264,0.629,223826.0],["1999-10-22",0.6264,0.6444,0.6264,0.6418,205031.0],["1999-10-25",0.6367,0.6444,0.6367,0.6418,186237.0],["1999-10-26",0.6418,0.6418,0.6367,0.6393,174277.0],["1999-10-27",0.6393,0.6418,0.6367,0.6393,215283.0],["1999-10-28",0.6393,0.647,0.6393,0.6444,179402.0],["1999-10-29",0.6444,0.6495,0.6444,0.6444,121310.0],["1999-11-01",0.6444,0.647,0.6418,0.647,201614.0],["1999-11-02",0.647,0.6547,0.6444,0.6444,1192598.0],["1999-11-03",0.6444,0.6521,0.6444,0.6495,99098.0],["1999-11-04",0.647,0.6547,0.647,0.6547,131562.0],["1999-11-05",0.6547,0.665,0.6521,0.665,273375.0],["1999-11-08",0.6619,0.6696,0.6593,0.6696,109350.0],["1999-11-09",0.667,0.6722,0.667,0.6696,138396.0],["1999-11-10",0.6696,0.6696,0.667,0.667,93973.0],["1999-11-11",0.667,0.667,0.6593,0.6593,71761.0],["1999-11-12",0.6619,0.6619,0.6541,0.6593,456195.0],["1999-11-15",0.6644,0.6722,0.6593,0.6722,278501.0],["1999-11-16",0.6722,0.6825,0.6696,0.6825,186237.0],["1999-11-17",0.6799,0.6902,0.6747,0.6799,427148.0],["1999-11-18",0.6799,0.6825,0.6773,0.6773,194780.0],["1999-11-19",0.6799,0.6799,0.6644,0.6696,316090.0],["1999-11-22",0.667,0.667,0.6593,0.6619,169151.0],["1999-11-23",0.6593,0.6593,0.6541,0.6567,396394.0],["1999-11-24",0.6593,0.6619,0.6567,0.6593,167442.0],["1999-11-26",0.6567,0.667,0.6567,0.667,119602.0],["1999-11-29",0.6644,0.6644,0.6567,0.6567,117893.0],["1999-11-30",0.6593,0.6644,0.6593,0.6593,222117.0],["1999-12-01",0.6619,0.6619,0.6361,0.6438,645848.0],["1999-12-02",0.6413,0.6516,0.6413,0.6516,136688.0],["1999-12-03",0.649,0.6567,0.6387,0.6387,257998.0],["1999-12-06",0.6361,0.6464,0.6361,0.6387,189654.0],["1999-12-07",0.6413,0.6541,0.6387,0.6516,292170.0],["1999-12-08",0.649,0.6567,0.649,0.649,134979.0],["1999-12-09",0.6541,0.6541,0.6464,0.649,216991.0],["1999-12-10",0.6516,0.6593,0.6413,0.6593,369056.0],["1999-12-13",0.6567,0.6619,0.6567,0.6593,389559.0],["1999-12-14",0.6567,0.6644,0.6567,0.6644,150356.0],["1999-12-15",0.6619,0.667,0.6567,0.6567,420314.0],["1999-12-16",0.6516,0.6567,0.6516,0.6541,288752.0],["1999-12-17",0.649,0.649,0.6438,0.6438,736404.0],["1999-12-20",0.649,0.6516,0.6413,0.6413,346845.0],["1999-12-21",0.6413,0.6413,0.6207,0.631,881634.0],["1999-12-22",0.6284,0.6335,0.6078,0.631,738113.0],["1999-12-23",0.6335,0.6335,0.6181,0.6232,1033699.0],["1999-12-27",0.6207,0.6258,0.6155,0.6232,331467.0],["1999-12-28",0.6232,0.6258,0.6181,0.6232,232369.0],["1999-12-29",0.6258,0.6258,0.6155,0.6258,551876.0],["1999-12-30",0.6284,0.6335,0.6155,0.6155,167442.0],["1999-12-31",0.6104,0.6207,0.6104,0.6181,319507.0],["2000-01-03",0.6181,0.6258,0.6026,0.6258,416897.0],["2000-01-04",0.6207,0.6258,0.6207,0.6207,198197.0],["2000-01-05",0.6207,0.6232,0.6129,0.6181,534790.0],["2000-01-06",0.6181,0.6232,0.6181,0.6232,370765.0],["2000-01-07",0.6284,0.6284,0.6232,0.6284,85430.0],["2000-01-10",0.6284,0.6335,0.6258,0.6335,105933.0],["2000-01-11",0.631,0.6361,0.631,0.631,71761.0],["2000-01-12",0.631,0.6335,0.6284,0.631,88847.0],["2000-01-13",0.6335,0.6335,0.6284,0.6284,71761.0],["2000-01-14",0.631,0.6387,0.631,0.631,541624.0],["2000-01-18",0.6284,0.6284,0.6207,0.6232,256289.0],["2000-01-19",0.6232,0.6284,0.6181,0.6207,341719.0],["2000-01-20",0.6207,0.6258,0.6181,0.6258,80304.0],["2000-01-21",0.6258,0.6258,0.6181,0.6181,111059.0],["2000-01-24",0.6181,0.6207,0.6001,0.6001,99098.0],["2000-01-25",0.6129,0.6335,0.6078,0.6078,883343.0],["2000-01-26",0.6129,0.6207,0.6078,0.6104,275084.0],["2000-01-27",0.6155,0.6181,0.6001,0.6026,252872.0],["2000-01-28",0.6052,0.6052,0.5923,0.5923,340010.0],["2000-01-31",0.5872,0.6387,0.582,0.6387,751781.0],["2000-02-01",0.6387,0.6387,0.631,0.631,181111.0],["2000-02-02",0.6335,0.6387,0.6284,0.6387,158899.0],["2000-02-03",0.6361,0.6438,0.6335,0.6438,228952.0],["2000-02-04",0.649,0.649,0.6438,0.6464,56384.0],["2000-02-07",0.6438,0.6464,0.6387,0.6464,116184.0],["2000-02-08",0.6433,0.6588,0.6433,0.6588,170859.0],["2000-02-09",0.6588,0.6588,0.6536,0.6562,117893.0],["2000-02-10",0.6562,0.6614,0.6511,0.6614,292170.0],["2000-02-11",0.6588,0.6769,0.6588,0.6769,211866.0],["2000-02-14",0.6769,0.6769,0.6588,0.6666,273375.0],["2000-02-15",0.664,0.6691,0.6588,0.6691,206740.0],["2000-02-16",0.664,0.6666,0.6588,0.6666,141813.0],["2000-02-17",0.6614,0.6717,0.6614,0.6717,83721.0],["2000-02-18",0.6691,0.6717,0.6666,0.6666,381016.0],["2000-02-22",0.664,0.6666,0.6588,0.6666,384434.0],["2000-02-23",0.6666,0.6691,0.664,0.6691,97390.0],["2000-02-24",0.6666,0.6666,0.6562,0.6562,970481.0],["2000-02-25",0.6562,0.6614,0.6407,0.6433,695398.0],["2000-02-28",0.6407,0.6407,0.6304,0.6381,129853.0],["2000-02-29",0.6356,0.6691,0.6356,0.6691,278501.0],["2000-03-01",0.6691,0.6691,0.6588,0.6691,1037116.0],["2000-03-02",0.6691,0.6691,0.6614,0.664,227243.0],["2000-03-03",0.6588,0.6614,0.6536,0.6536,152065.0],["2000-03-06",0.6562,0.6562,0.6252,0.6252,300713.0],["2000-03-07",0.6252,0.6304,0.6201,0.6252,153773.0],["2000-03-08",0.6252,0.6356,0.6252,0.633,201614.0],["2000-03-09",0.6278,0.6381,0.6278,0.6381,56384.0],["2000-03-10",0.6407,0.6407,0.633,0.6356,249455.0],["2000-03-13",0.6304,0.6356,0.6278,0.633,85430.0],["2000-03-14",0.6278,0.6356,0.6252,0.6356,447652.0],["2000-03-15",0.6356,0.6356,0.6252,0.6304,131562.0],["2000-03-16",0.6252,0.6511,0.6252,0.6511,415188.0],["2000-03-17",0.6201,0.633,0.6201,0.633,478406.0],["2000-03-20",0.6304,0.6381,0.6304,0.6381,150356.0],["2000-03-21",0.6381,0.6381,0.633,0.6356,633888.0],["2000-03-22",0.6356,0.6381,0.6356,0.6381,269958.0],["2000-03-23",0.633,0.633,0.6071,0.6071,404937.0],["2000-03-24",0.602,0.602,0.5891,0.5891,107641.0],["2000-03-27",0.5891,0.5891,0.5374,0.5374,170859.0],["2000-03-28",0.5374,0.5426,0.5322,0.5374,560419.0],["2000-03-29",0.54,0.5426,0.5348,0.5426,316090.0],["2000-03-30",0.5477,0.602,0.5477,0.5994,331467.0],["2000-03-31",0.5968,0.6201,0.5942,0.6149,1436927.0],["2000-04-03",0.6097,0.6226,0.5891,0.5994,1587284.0],["2000-04-04",0.5942,0.5968,0.5787,0.5839,500618.0],["2000-04-05",0.5813,0.6071,0.5787,0.602,394685.0],["2000-04-06",0.6046,0.6123,0.5994,0.602,97390.0],["2000-04-07",0.5968,0.5968,0.5865,0.5942,112767.0],["2000-04-10",0.5916,0.5942,0.5761,0.5761,263123.0],["2000-04-11",0.5787,0.5787,0.5761,0.5761,104224.0],["2000-04-12",0.5736,0.5865,0.5736,0.5865,263123.0],["2000-04-13",0.5839,0.5839,0.5787,0.5787,93973.0],["2000-04-14",0.5813,0.5891,0.5813,0.5813,116184.0],["2000-04-17",0.5865,0.6201,0.5839,0.6201,273375.0],["2000-04-18",0.6149,0.6201,0.6097,0.6123,223826.0],["2000-04-19",0.6097,0.6097,0.5581,0.5581,1055911.0],["2000-04-20",0.5606,0.5606,0.5426,0.5581,317798.0],["2000-04-24",0.5529,0.5606,0.5426,0.5426,216991.0],["2000-04-25",0.5374,0.5787,0.5374,0.5787,336593.0],["2000-04-26",0.5839,0.5916,0.5839,0.5839,351970.0],["2000-04-27",0.5891,0.6071,0.5787,0.5942,693689.0],["2000-04-28",0.5942,0.5968,0.5891,0.5942,116184.0],["2000-05-01",0.5968,0.6097,0.5942,0.5968,524538.0],["2000-05-02",0.5916,0.5994,0.5865,0.5865,377599.0],["2000-05-03",0.5865,0.5891,0.5787,0.5787,261415.0],["2000-05-04",0.5787,0.5994,0.5787,0.5891,659517.0],["2000-05-05",0.5916,0.5942,0.5787,0.5839,218700.0],["2000-05-08",0.5886,0.5886,0.5808,0.5834,105933.0],["2000-05-09",0.5886,0.5886,0.5782,0.5834,264832.0],["2000-05-10",0.5782,0.5808,0.5704,0.5704,150356.0],["2000-05-11",0.5652,0.5782,0.56,0.5756,288752.0],["2000-05-12",0.5704,0.5782,0.5678,0.5678,184528.0],["2000-05-15",0.573,0.573,0.5367,0.5393,396394.0],["2000-05-16",0.5393,0.5471,0.5367,0.5367,126436.0],["2000-05-17",0.5315,0.5341,0.5289,0.5315,165734.0],["2000-05-18",0.5289,0.5289,0.4874,0.49,1539443.0],["2000-05-19",0.4952,0.4978,0.4874,0.4926,124727.0],["2000-05-22",0.4926,0.4926,0.4771,0.4771,100807.0],["2000-05-23",0.4771,0.4823,0.4719,0.4719,99098.0],["2000-05-24",0.4693,0.4719,0.4615,0.4719,244329.0],["2000-05-25",0.4693,0.4874,0.4693,0.4823,242620.0],["2000-05-26",0.4874,0.4952,0.4823,0.4952,148648.0],["2000-05-30",0.4952,0.5056,0.4926,0.5056,317798.0],["2000-05-31",0.5108,0.5237,0.4926,0.4926,331467.0],["2000-06-01",0.4978,0.503,0.4978,0.503,128145.0],["2000-06-02",0.5082,0.5341,0.5082,0.5341,326341.0],["2000-06-05",0.5393,0.5393,0.5186,0.5211,256289.0],["2000-06-06",0.5186,0.5315,0.5186,0.5263,186237.0],["2000-06-07",0.5263,0.5419,0.5263,0.5419,59801.0],["2000-06-08",0.5393,0.5419,0.5315,0.5419,85430.0],["2000-06-09",0.5367,0.5419,0.5367,0.5393,78595.0],["2000-06-12",0.5445,0.5497,0.5445,0.5445,160608.0],["2000-06-13",0.5419,0.5626,0.5419,0.5626,278501.0],["2000-06-14",0.5626,0.5704,0.5548,0.5548,143522.0],["2000-06-15",0.5548,0.56,0.5445,0.5471,239203.0],["2000-06-16",0.5419,0.5782,0.5419,0.5652,968773.0],["2000-06-19",0.5652,0.573,0.5652,0.573,95681.0],["2000-06-20",0.573,0.5808,0.5704,0.5808,254580.0],["2000-06-21",0.5808,0.6015,0.5808,0.6015,121310.0],["2000-06-22",0.5963,0.5989,0.5834,0.5834,239203.0],["2000-06-23",0.5808,0.5808,0.5756,0.5756,39298.0],["2000-06-26",0.5756,0.586,0.5756,0.586,194780.0],["2000-06-27",0.5886,0.5963,0.56,0.56,225534.0],["2000-06-28",0.56,0.5911,0.5548,0.5911,234077.0],["2000-06-29",0.5911,0.6119,0.586,0.6041,346845.0],["2000-06-30",0.6015,0.6197,0.6015,0.6171,232369.0],["2000-07-03",0.6145,0.6145,0.6067,0.6067,97390.0],["2000-07-05",0.6015,0.6145,0.6015,0.6067,249455.0],["2000-07-06",0.6093,0.6145,0.6067,0.6145,182820.0],["2000-07-07",0.6171,0.6171,0.6067,0.6067,82013.0],["2000-07-10",0.6067,0.6093,0.6015,0.6067,121310.0],["2000-07-11",0.6093,0.6171,0.6067,0.6171,184528.0],["2000-07-12",0.6171,0.6223,0.6145,0.6223,350262.0],["2000-07-13",0.6197,0.63,0.6197,0.63,281918.0],["2000-07-14",0.6274,0.6326,0.6274,0.63,78595.0],["2000-07-17",0.6326,0.643,0.6326,0.6404,104224.0],["2000-07-18",0.643,0.643,0.63,0.63,73470.0],["2000-07-19",0.63,0.6326,0.6223,0.6223,102516.0],["2000-07-20",0.6197,0.6274,0.6197,0.6274,82013.0],["2000-07-21",0.63,0.63,0.6171,0.6171,75178.0],["2000-07-24",0.6171,0.6326,0.6067,0.6274,203323.0],["2000-07-25",0.63,0.63,0.6197,0.6249,136688.0],["2000-07-26",0.6223,0.63,0.6197,0.63,175985.0],["2000-07-27",0.6274,0.6274,0.6223,0.6249,124727.0],["2000-07-28",0.6249,0.6249,0.6197,0.6197,157191.0],["2000-07-31",0.6197,0.6274,0.6171,0.6274,199905.0],["2000-08-01",0.6249,0.6274,0.6249,0.6249,146939.0],["2000-08-02",0.6223,0.6249,0.6171,0.6171,145230.0],["2000-08-03",0.6171,0.6249,0.5989,0.6249,310964.0],["2000-08-04",0.6249,0.63,0.6249,0.6274,623637.0],["2000-08-07",0.6274,0.63,0.5911,0.6093,334884.0],["2000-08-08",0.614,0.614,0.6036,0.6036,319507.0],["2000-08-09",0.6036,0.6036,0.5984,0.6036,78595.0],["2000-08-10",0.5984,0.601,0.5932,0.601,237495.0],["2000-08-11",0.601,0.6088,0.5984,0.6088,158899.0],["2000-08-14",0.6062,0.614,0.6062,0.614,59801.0],["2000-08-15",0.614,0.614,0.6088,0.6088,82013.0],["2000-08-16",0.6088,0.6114,0.6062,0.6114,88847.0],["2000-08-17",0.614,0.6218,0.614,0.6218,52966.0],["2000-08-18",0.6192,0.6244,0.614,0.6166,280209.0],["2000-08-21",0.614,0.6166,0.6114,0.614,129853.0],["2000-08-22",0.6114,0.6114,0.601,0.6088,502327.0],["2000-08-23",0.6036,0.6114,0.6036,0.6114,44423.0],["2000-08-24",0.614,0.6218,0.6114,0.6218,136688.0],["2000-08-25",0.6244,0.627,0.6036,0.614,299004.0],["2000-08-28",0.614,0.6166,0.6114,0.6114,76887.0],["2000-08-29",0.614,0.6166,0.6088,0.6166,158899.0],["2000-08-30",0.6192,0.6218,0.6166,0.6192,58092.0],["2000-08-31",0.6192,0.6244,0.6192,0.6244,175985.0],["2000-09-01",0.6244,0.6244,0.614,0.6192,136688.0],["2000-09-05",0.6166,0.6218,0.614,0.6166,208448.0],["2000-09-06",0.614,0.6166,0.614,0.6166,111059.0],["2000-09-07",0.614,0.6218,0.614,0.6218,509161.0],["2000-09-08",0.6218,0.627,0.6218,0.6218,199905.0],["2000-09-11",0.6218,0.6218,0.6218,0.6218,32463.0],["2000-09-12",0.6218,0.6244,0.6218,0.6244,37589.0],["2000-09-13",0.6244,0.6244,0.6192,0.6192,164025.0],["2000-09-14",0.6192,0.6244,0.6192,0.6244,73470.0],["2000-09-15",0.627,0.627,0.6218,0.6218,751781.0],["2000-09-18",0.6192,0.6192,0.5932,0.5932,191363.0],["2000-09-19",0.5984,0.614,0.5958,0.614,254580.0],["2000-09-20",0.614,0.6218,0.614,0.6192,111059.0],["2000-09-21",0.614,0.6218,0.614,0.614,290461.0],["2000-09-22",0.6114,0.6166,0.6062,0.6114,218700.0],["2000-09-25",0.6114,0.6114,0.6062,0.6062,100807.0],["2000-09-26",0.6062,0.6114,0.6062,0.6114,109350.0],["2000-09-27",0.6088,0.6114,0.6088,0.6114,51258.0],["2000-09-28",0.6088,0.6166,0.6088,0.614,495492.0],["2000-09-29",0.614,0.6166,0.6088,0.6166,1055911.0],["2000-10-02",0.6166,0.6218,0.6114,0.6114,281918.0],["2000-10-03",0.614,0.6166,0.6114,0.6114,155482.0],["2000-10-04",0.614,0.6218,0.614,0.6218,102516.0],["2000-10-05",0.6166,0.6192,0.6166,0.6192,182820.0],["2000-10-06",0.6192,0.6192,0.6166,0.6192,179402.0],["2000-10-09",0.6192,0.6192,0.6166,0.6166,123019.0],["2000-10-10",0.6192,0.6244,0.6192,0.6244,474989.0],["2000-10-11",0.6244,0.627,0.6218,0.6244,162316.0],["2000-10-12",0.6244,0.627,0.6244,0.627,129853.0],["2000-10-13",0.627,0.6374,0.6244,0.6374,288752.0],["2000-10-16",0.6374,0.6374,0.6348,0.6374,131562.0],["2000-10-17",0.6348,0.6426,0.6322,0.64,642431.0],["2000-10-18",0.6348,0.6452,0.6348,0.6452,331467.0],["2000-10-19",0.6478,0.666,0.6478,0.666,242620.0],["2000-10-20",0.6634,0.6764,0.6634,0.6764,140105.0],["2000-10-23",0.6738,0.6894,0.6738,0.6868,210157.0],["2000-10-24",0.6868,0.7024,0.6868,0.7024,343427.0],["2000-10-25",0.6998,0.7102,0.6972,0.7102,423731.0],["2000-10-26",0.7102,0.7258,0.7076,0.7258,386142.0],["2000-10-27",0.7285,0.7597,0.7258,0.7493,608259.0],["2000-10-30",0.7493,0.7545,0.7441,0.7545,386142.0],["2000-10-31",0.7493,0.7519,0.7467,0.7519,254580.0],["2000-11-01",0.7519,0.7571,0.7519,0.7545,500618.0],["2000-11-02",0.7545,0.7805,0.7519,0.7805,355388.0],["2000-11-03",0.7753,0.7753,0.7597,0.7597,162316.0],["2000-11-06",0.7623,0.7649,0.7597,0.7623,52966.0],["2000-11-07",0.7623,0.7649,0.7441,0.7545,234077.0],["2000-11-08",0.7566,0.7696,0.7566,0.7696,225534.0],["2000-11-09",0.7696,0.7696,0.7618,0.767,317798.0],["2000-11-10",0.767,0.767,0.7618,0.7618,216991.0],["2000-11-13",0.7592,0.7722,0.7592,0.7696,225534.0],["2000-11-14",0.7696,0.7748,0.7592,0.767,198197.0],["2000-11-15",0.7618,0.7722,0.7618,0.7722,247746.0],["2000-11-16",0.767,0.7748,0.7566,0.7592,208448.0],["2000-11-17",0.767,0.7774,0.767,0.7696,145230.0],["2000-11-20",0.767,0.7722,0.7644,0.7644,230660.0],["2000-11-21",0.767,0.7774,0.7618,0.7774,348553.0],["2000-11-22",0.7748,0.7931,0.7722,0.7931,275084.0],["2000-11-24",0.7931,0.8348,0.7905,0.8348,158899.0],["2000-11-27",0.8296,0.934,0.8296,0.8974,1035408.0],["2000-11-28",0.8896,0.8896,0.8218,0.8348,953395.0],["2000-11-29",0.8296,0.8766,0.8244,0.8766,374182.0],["2000-11-30",0.8687,0.8792,0.8661,0.8739,558710.0],["2000-12-01",0.8713,0.887,0.8713,0.887,237495.0],["2000-12-04",0.887,0.8896,0.8635,0.8713,427148.0],["2000-12-05",0.8609,0.8766,0.8296,0.8453,562127.0],["2000-12-06",0.8505,0.8661,0.8348,0.84,557002.0],["2000-12-07",0.84,0.8896,0.84,0.887,220409.0],["2000-12-08",0.887,0.9313,0.8557,0.8948,1093500.0],["2000-12-11",0.8948,0.9131,0.8739,0.9131,1387378.0],["2000-12-12",0.9105,0.9131,0.8766,0.8818,418605.0],["2000-12-13",0.8818,0.8844,0.8583,0.8609,416897.0],["2000-12-14",0.8583,0.8922,0.8583,0.8792,387851.0],["2000-12-15",0.8687,0.8739,0.8453,0.8453,931184.0],["2000-12-18",0.8479,0.8505,0.8296,0.8374,170859.0],["2000-12-19",0.8374,0.8713,0.8374,0.8557,439109.0],["2000-12-20",0.8505,0.8505,0.8166,0.8166,150356.0],["2000-12-21",0.8166,0.8505,0.8166,0.8453,252872.0],["2000-12-22",0.8453,0.8739,0.8374,0.8739,278501.0],["2000-12-26",0.8739,0.8792,0.8296,0.8296,251163.0],["2000-12-27",0.827,0.8374,0.8113,0.8139,322924.0],["2000-12-28",0.8139,0.8792,0.8139,0.8792,278501.0],["2000-12-29",0.8687,0.8766,0.8348,0.8374,425440.0],["2001-01-02",0.8426,0.8426,0.7983,0.8009,316090.0],["2001-01-03",0.8061,0.8139,0.8061,0.8113,358805.0],["2001-01-04",0.8087,0.8139,0.7931,0.7931,794496.0],["2001-01-05",0.7931,0.7983,0.7931,0.7931,145230.0],["2001-01-08",0.7931,0.7957,0.7879,0.7957,155482.0],["2001-01-09",0.7931,0.8087,0.7931,0.8035,225534.0],["2001-01-10",0.8035,0.827,0.7931,0.827,329759.0],["2001-01-11",0.827,0.8296,0.8192,0.8218,76887.0],["2001-01-12",0.8218,0.8374,0.8192,0.8218,413480.0],["2001-01-16",0.8166,0.8244,0.8166,0.8192,134979.0],["2001-01-17",0.8139,0.8218,0.7826,0.7826,423731.0],["2001-01-18",0.7879,0.7879,0.7722,0.7748,271666.0],["2001-01-19",0.7748,0.7879,0.767,0.767,191363.0],["2001-01-22",0.7722,0.7722,0.7618,0.7644,97390.0],["2001-01-23",0.7618,0.7696,0.7618,0.7618,206740.0],["2001-01-24",0.767,0.7722,0.7513,0.7513,280209.0],["2001-01-25",0.7513,0.7513,0.7252,0.7252,121310.0],["2001-01-26",0.7279,0.7279,0.7044,0.7044,153773.0],["2001-01-29",0.7083,0.7134,0.7033,0.7075,228952.0],["2001-01-30",0.7096,0.7096,0.7029,0.7096,551876.0],["2001-01-31",0.7096,0.7513,0.7096,0.7367,2742293.0],["2001-02-01",0.7367,0.7367,0.7263,0.7342,235786.0],["2001-02-02",0.7367,0.7555,0.7367,0.7522,225534.0],["2001-02-05",0.7513,0.7614,0.7492,0.7614,143522.0],["2001-02-06",0.7614,0.773,0.7597,0.768,293878.0],["2001-02-07",0.7701,0.7806,0.7647,0.7785,121310.0],["2001-02-08",0.7785,0.7785,0.7651,0.7655,230660.0],["2001-02-09",0.768,0.786,0.7638,0.7793,302421.0],["2001-02-12",0.781,0.781,0.7735,0.7735,268249.0],["2001-02-13",0.7777,0.8195,0.7777,0.8195,369056.0],["2001-02-14",0.8203,0.8203,0.8057,0.8095,206740.0],["2001-02-15",0.8078,0.8329,0.8078,0.8329,237495.0],["2001-02-16",0.8434,0.8434,0.822,0.8233,420314.0],["2001-02-20",0.8212,0.825,0.8078,0.8078,128145.0],["2001-02-21",0.8183,0.8476,0.8183,0.8363,273375.0],["2001-02-22",0.8371,0.8371,0.8124,0.8149,345136.0],["2001-02-23",0.8149,0.8245,0.8057,0.8224,109350.0],["2001-02-26",0.8241,0.8342,0.8241,0.8342,199905.0],["2001-02-27",0.8329,0.8333,0.8099,0.8174,322924.0],["2001-02-28",0.8174,0.8455,0.8174,0.8455,483532.0],["2001-03-01",0.8417,0.8417,0.8308,0.835,114476.0],["2001-03-02",0.8354,0.8421,0.8354,0.8421,531373.0],["2001-03-05",0.8455,0.8496,0.8379,0.8421,128145.0],["2001-03-06",0.8434,0.8505,0.8434,0.8476,220409.0],["2001-03-07",0.8476,0.8769,0.8476,0.8693,545041.0],["2001-03-08",0.8706,0.8756,0.8664,0.8702,246038.0],["2001-03-09",0.8685,0.8915,0.8622,0.881,669769.0],["2001-03-12",0.8915,0.8915,0.8513,0.8538,252872.0],["2001-03-13",0.8517,0.8538,0.8317,0.8396,234077.0],["2001-03-14",0.8371,0.8371,0.8224,0.8245,172568.0],["2001-03-15",0.8237,0.8245,0.8132,0.8237,99098.0],["2001-03-16",0.8245,0.8245,0.809,0.809,572379.0],["2001-03-19",0.8099,0.8203,0.7998,0.8203,275084.0],["2001-03-20",0.8224,0.8245,0.7973,0.799,220409.0],["2001-03-21",0.7973,0.7973,0.789,0.7931,68344.0],["2001-03-22",0.7915,0.7915,0.7638,0.7764,146939.0],["2001-03-23",0.7772,0.8203,0.7768,0.8203,198197.0],["2001-03-26",0.8183,0.8203,0.8149,0.8162,107641.0],["2001-03-27",0.8132,0.8379,0.8086,0.8379,189654.0],["2001-03-28",0.8363,0.84,0.8149,0.8183,145230.0],["2001-03-29",0.8162,0.8187,0.7931,0.8036,187945.0],["2001-03-30",0.8036,0.8078,0.7952,0.8078,813291.0],["2001-04-02",0.8078,0.8455,0.8049,0.8279,259706.0],["2001-04-03",0.8279,0.8308,0.8237,0.8308,80304.0],["2001-04-04",0.8287,0.8329,0.8266,0.827,99098.0],["2001-04-05",0.8287,0.8643,0.8287,0.8643,215283.0],["2001-04-06",0.8643,0.8656,0.8476,0.8496,425440.0],["2001-04-09",0.8496,0.8496,0.8245,0.8337,252872.0],["2001-04-10",0.8162,0.8291,0.8128,0.8157,293878.0],["2001-04-11",0.8162,0.8191,0.8028,0.8036,169151.0],["2001-04-12",0.8049,0.8057,0.8003,0.8044,68344.0],["2001-04-16",0.8036,0.8057,0.8036,0.8036,64927.0],["2001-04-17",0.8044,0.8124,0.8036,0.8124,213574.0],["2001-04-18",0.812,0.8162,0.7957,0.809,370765.0],["2001-04-19",0.8078,0.8111,0.7973,0.8057,280209.0],["2001-04-20",0.8053,0.8053,0.7576,0.768,425440.0],["2001-04-23",0.7659,0.7659,0.7492,0.7576,121310.0],["2001-04-24",0.7597,0.7638,0.7249,0.7345,215283.0],["2001-04-25",0.7366,0.7618,0.7325,0.7618,167442.0],["2001-04-26",0.7659,0.7722,0.7638,0.7722,107641.0],["2001-04-27",0.7739,0.7911,0.7739,0.7911,169151.0],["2001-04-30",0.7973,0.8015,0.781,0.781,205031.0],["2001-05-01",0.7827,0.7952,0.7743,0.7936,111059.0],["2001-05-02",0.7952,0.799,0.7931,0.7965,27338.0],["2001-05-03",0.7931,0.7994,0.7806,0.7806,114476.0],["2001-05-04",0.7785,0.8124,0.7701,0.8124,343427.0],["2001-05-07",0.8124,0.8124,0.799,0.7994,131562.0],["2001-05-08",0.7973,0.7973,0.7763,0.7847,114476.0],["2001-05-09",0.7889,0.7889,0.7617,0.77,155482.0],["2001-05-10",0.7721,0.7814,0.7679,0.7814,210157.0],["2001-05-11",0.7784,0.7784,0.7638,0.7638,54675.0],["2001-05-14",0.7638,0.7659,0.7575,0.7608,64927.0],["2001-05-15",0.7608,0.7721,0.7524,0.7617,181111.0],["2001-05-16",0.7638,0.8015,0.7638,0.7952,256289.0],["2001-05-17",0.7952,0.8036,0.7684,0.7797,456195.0],["2001-05-18",0.7763,0.7763,0.7638,0.7679,136688.0],["2001-05-21",0.77,0.8057,0.77,0.8057,401520.0],["2001-05-22",0.8024,0.8024,0.7931,0.7973,97390.0],["2001-05-23",0.7994,0.7994,0.7776,0.7801,148648.0],["2001-05-24",0.7805,0.7805,0.7562,0.7755,175985.0],["2001-05-25",0.773,0.7805,0.773,0.7772,164025.0],["2001-05-29",0.7772,0.7805,0.7692,0.7763,141813.0],["2001-05-30",0.7768,0.7852,0.7721,0.7814,225534.0],["2001-05-31",0.7835,0.7994,0.7835,0.791,239203.0],["2001-06-01",0.7889,0.7889,0.7772,0.7839,76887.0],["2001-06-04",0.7818,0.7986,0.7818,0.7986,83721.0],["2001-06-05",0.8007,0.8078,0.8007,0.8078,302421.0],["2001-06-06",0.8036,0.8057,0.7889,0.7977,201614.0],["2001-06-07",0.7952,0.7952,0.7873,0.7927,104224.0],["2001-06-08",0.791,0.7931,0.7768,0.7885,280209.0],["2001-06-11",0.7889,0.7961,0.7889,0.7952,177694.0],["2001-06-12",0.7952,0.7961,0.7831,0.7877,252872.0],["2001-06-13",0.7931,0.7973,0.7898,0.7923,292170.0],["2001-06-14",0.7923,0.7923,0.7705,0.773,146939.0],["2001-06-15",0.7659,0.8015,0.7659,0.8015,744947.0],["2001-06-18",0.8011,0.8066,0.7994,0.7994,66635.0],["2001-06-19",0.7994,0.8032,0.7944,0.7944,49549.0],["2001-06-20",0.7965,0.8078,0.7965,0.8078,276792.0],["2001-06-21",0.8078,0.8078,0.8028,0.8053,396394.0],["2001-06-22",0.8015,0.804,0.7784,0.7826,201614.0],["2001-06-25",0.7805,0.7835,0.7768,0.7805,164025.0],["2001-06-26",0.7826,0.7952,0.7801,0.7902,293878.0],["2001-06-27",0.7923,0.8078,0.7923,0.807,288752.0],["2001-06-28",0.8057,0.8078,0.8036,0.8078,580922.0],["2001-06-29",0.8057,0.8355,0.8057,0.8355,1160135.0],["2001-07-02",0.8372,0.8603,0.8212,0.8447,657809.0],["2001-07-03",0.8456,0.8506,0.8359,0.8468,129853.0],["2001-07-05",0.8439,0.8519,0.833,0.8456,553584.0],["2001-07-06",0.8435,0.8435,0.8204,0.8288,170859.0],["2001-07-09",0.8267,0.8317,0.8242,0.8309,117893.0],["2001-07-10",0.8267,0.8267,0.7973,0.7994,469863.0],["2001-07-11",0.799,0.799,0.7889,0.7969,199905.0],["2001-07-12",0.799,0.8225,0.799,0.8162,281918.0],["2001-07-13",0.8175,0.8435,0.8175,0.8389,184528.0],["2001-07-16",0.8393,0.8414,0.8246,0.8267,210157.0],["2001-07-17",0.82,0.82,0.8061,0.8183,355388.0],["2001-07-18",0.8183,0.8267,0.8078,0.8129,138396.0],["2001-07-19",0.8099,0.8313,0.8099,0.8309,71761.0],["2001-07-20",0.8309,0.8649,0.8301,0.8624,281918.0],["2001-07-23",0.8603,0.8603,0.8443,0.8452,152065.0],["2001-07-24",0.8477,0.8477,0.817,0.8296,196488.0],["2001-07-25",0.8309,0.8414,0.8296,0.8414,95681.0],["2001-07-26",0.8414,0.875,0.8393,0.8666,389559.0],["2001-07-27",0.8666,0.8708,0.8582,0.8624,76887.0],["2001-07-30",0.8624,0.8624,0.8099,0.8225,1327577.0],["2001-07-31",0.8225,0.8309,0.8225,0.8288,338302.0],["2001-08-01",0.8259,0.8259,0.8141,0.8225,128145.0],["2001-08-02",0.8246,0.8334,0.8162,0.8334,165734.0],["2001-08-03",0.8309,0.8351,0.8246,0.8343,189654.0],["2001-08-06",0.8343,0.8351,0.8284,0.8284,30755.0],["2001-08-07",0.8267,0.8351,0.8254,0.828,140105.0],["2001-08-08",0.8267,0.8309,0.7888,0.7998,867966.0],["2001-08-09",0.7993,0.7993,0.7867,0.7935,237495.0],["2001-08-10",0.7926,0.7926,0.7888,0.7914,268249.0],["2001-08-13",0.7871,0.793,0.7867,0.793,184528.0],["2001-08-14",0.7888,0.8229,0.7888,0.8107,340010.0],["2001-08-15",0.8069,0.8069,0.7993,0.7993,56384.0],["2001-08-16",0.7998,0.8078,0.7985,0.8048,167442.0],["2001-08-17",0.8048,0.809,0.8036,0.8044,66635.0],["2001-08-20",0.8031,0.8225,0.8031,0.8225,234077.0],["2001-08-21",0.8246,0.8393,0.8246,0.8267,80304.0],["2001-08-22",0.8246,0.8372,0.8246,0.8372,198197.0],["2001-08-23",0.833,0.8545,0.833,0.849,104224.0],["2001-08-24",0.8498,0.8772,0.8498,0.8772,228952.0],["2001-08-27",0.8772,0.878,0.865,0.865,116184.0],["2001-08-28",0.8667,0.8667,0.812,0.8246,425440.0],["2001-08-29",0.8246,0.8292,0.8225,0.8292,153773.0],["2001-08-30",0.8292,0.8389,0.8292,0.8389,97390.0],["2001-08-31",0.8393,0.8604,0.8355,0.8532,225534.0],["2001-09-04",0.8549,0.8814,0.8549,0.8789,148648.0],["2001-09-05",0.8793,0.8827,0.8688,0.8734,124727.0],["2001-09-06",0.8709,0.8709,0.8566,0.8608,191363.0],["2001-09-07",0.8582,0.8608,0.8305,0.8305,206740.0],["2001-09-10",0.8372,0.8372,0.7951,0.8036,521121.0],["2001-09-17",0.7993,0.7993,0.7657,0.7699,293878.0],["2001-09-18",0.7594,0.7594,0.7463,0.7472,252872.0],["2001-09-19",0.743,0.743,0.7148,0.7148,379308.0],["2001-09-20",0.7148,0.7148,0.6626,0.6626,208448.0],["2001-09-21",0.6311,0.6458,0.6298,0.6315,758616.0],["2001-09-24",0.6336,0.6508,0.6336,0.6508,280209.0],["2001-09-25",0.6479,0.6546,0.6458,0.6546,131562.0],["2001-09-26",0.6521,0.6521,0.6311,0.6332,346845.0],["2001-09-27",0.6332,0.6344,0.6311,0.6336,521121.0],["2001-09-28",0.6336,0.6576,0.6336,0.6542,415188.0],["2001-10-01",0.6534,0.6534,0.6323,0.6323,199905.0],["2001-10-02",0.6323,0.6374,0.6311,0.6374,560419.0],["2001-10-03",0.6311,0.6483,0.6311,0.6475,249455.0],["2001-10-04",0.6479,0.6605,0.6479,0.6605,138396.0],["2001-10-05",0.6605,0.6626,0.6306,0.6454,1959757.0],["2001-10-08",0.6458,0.6504,0.6458,0.6487,124727.0],["2001-10-09",0.6458,0.65,0.6306,0.6353,987567.0],["2001-10-10",0.6353,0.65,0.6353,0.65,386142.0],["2001-10-11",0.65,0.6563,0.6395,0.6462,227243.0],["2001-10-12",0.6462,0.6462,0.6416,0.6437,158899.0],["2001-10-15",0.6458,0.6496,0.6437,0.6479,152065.0],["2001-10-16",0.6479,0.6668,0.6479,0.6668,257998.0],["2001-10-17",0.671,0.6786,0.671,0.6715,594591.0],["2001-10-18",0.682,0.6853,0.6731,0.6731,210157.0],["2001-10-19",0.6736,0.6736,0.6479,0.6605,406645.0],["2001-10-22",0.6626,0.6794,0.6609,0.6794,179402.0],["2001-10-23",0.6794,0.6942,0.679,0.69,80304.0],["2001-10-24",0.69,0.6942,0.69,0.6904,124727.0],["2001-10-25",0.6904,0.7026,0.6816,0.7026,276792.0],["2001-10-26",0.7047,0.7102,0.6942,0.7026,230660.0],["2001-10-29",0.6984,0.6984,0.6853,0.6866,112767.0],["2001-10-30",0.6858,0.6858,0.6731,0.6752,97390.0],["2001-10-31",0.6752,0.6837,0.6752,0.6837,155482.0],["2001-11-01",0.6837,0.6963,0.6786,0.6963,136688.0],["2001-11-02",0.6959,0.7026,0.6938,0.7017,52966.0],["2001-11-05",0.7017,0.7106,0.7017,0.7047,215283.0],["2001-11-06",0.7089,0.7148,0.7047,0.7148,211866.0],["2001-11-07",0.711,0.7194,0.711,0.7194,136688.0],["2001-11-08",0.7177,0.7194,0.7005,0.7005,216991.0],["2001-11-09",0.7026,0.7047,0.7026,0.703,54675.0],["2001-11-12",0.7047,0.716,0.7047,0.716,76887.0],["2001-11-13",0.7152,0.7278,0.7135,0.7278,164025.0],["2001-11-14",0.7278,0.7531,0.7278,0.7531,93973.0],["2001-11-15",0.7531,0.7678,0.7447,0.7447,485241.0],["2001-11-16",0.7468,0.7615,0.7426,0.7602,357096.0],["2001-11-19",0.7594,0.7594,0.751,0.759,107641.0],["2001-11-20",0.7594,0.764,0.7573,0.7594,136688.0],["2001-11-21",0.7573,0.7573,0.751,0.7573,92264.0],["2001-11-23",0.7573,0.7678,0.7573,0.7665,80304.0],["2001-11-26",0.7699,0.8116,0.7699,0.8116,348553.0],["2001-11-27",0.8099,0.8099,0.7994,0.8061,240912.0],["2001-11-28",0.8019,0.8027,0.7977,0.7998,181111.0],["2001-11-29",0.8015,0.8351,0.8015,0.8351,297295.0],["2001-11-30",0.8414,0.8982,0.812,0.812,2074233.0],["2001-12-03",0.8078,0.8078,0.7867,0.7993,394685.0],["2001-12-04",0.8015,0.8275,0.8015,0.8246,440817.0],["2001-12-05",0.8267,0.8456,0.8246,0.8246,505744.0],["2001-12-06",0.8246,0.8338,0.8246,0.8338,199905.0],["2001-12-07",0.8338,0.849,0.8338,0.8435,266541.0],["2001-12-10",0.8435,0.8452,0.8343,0.8351,107641.0],["2001-12-11",0.8351,0.8351,0.8259,0.8263,271666.0],["2001-12-12",0.8288,0.8292,0.8254,0.8284,141813.0],["2001-12-13",0.8309,0.833,0.8137,0.8137,558710.0],["2001-12-14",0.8162,0.8355,0.8162,0.8355,165734.0],["2001-12-17",0.8372,0.8498,0.8372,0.8452,406645.0],["2001-12-18",0.8448,0.8612,0.8389,0.8612,519413.0],["2001-12-19",0.8667,0.8826,0.8625,0.8709,464738.0],["2001-12-20",0.8713,0.8772,0.8498,0.8688,457903.0],["2001-12-21",0.8646,0.8709,0.8616,0.87,1170387.0],["2001-12-24",0.8616,0.8709,0.8616,0.87,223826.0],["2001-12-26",0.87,0.8751,0.8654,0.8751,203323.0],["2001-12-27",0.8709,0.873,0.8667,0.8683,317798.0],["2001-12-28",0.8675,0.873,0.8675,0.873,162316.0],["2001-12-31",0.87,0.87,0.8414,0.8414,539916.0],["2002-01-02",0.8414,0.8414,0.8162,0.8351,444234.0],["2002-01-03",0.8347,0.8587,0.8347,0.8587,191363.0],["2002-01-04",0.8587,0.8772,0.8587,0.8768,331467.0],["2002-01-07",0.8751,0.8772,0.8477,0.8477,310964.0],["2002-01-08",0.8498,0.8498,0.8376,0.8414,239203.0],["2002-01-09",0.841,0.8444,0.8343,0.8364,254580.0],["2002-01-10",0.8364,0.8418,0.8338,0.841,222117.0],["2002-01-11",0.8414,0.8435,0.836,0.836,111059.0],["2002-01-14",0.8372,0.8427,0.8351,0.8355,353679.0],["2002-01-15",0.8381,0.8406,0.833,0.8406,152065.0],["2002-01-16",0.8414,0.8448,0.8288,0.8288,357096.0],["2002-01-17",0.8301,0.8477,0.8301,0.8435,461320.0],["2002-01-18",0.8435,0.8448,0.8027,0.8027,449360.0],["2002-01-22",0.8015,0.8162,0.8015,0.8057,271666.0],["2002-01-23",0.8036,0.8099,0.801,0.8061,189654.0],["2002-01-24",0.8036,0.8044,0.7909,0.7909,271666.0],["2002-01-25",0.7909,0.8078,0.7909,0.8052,167442.0],["2002-01-28",0.8057,0.8204,0.8044,0.8179,196488.0],["2002-01-29",0.8179,0.8187,0.8099,0.812,186237.0],["2002-01-30",0.812,0.825,0.8002,0.825,362222.0],["2002-01-31",0.8246,0.8439,0.8225,0.8439,557002.0],["2002-02-01",0.8439,0.8439,0.833,0.833,157191.0],["2002-02-04",0.833,0.8372,0.8208,0.8246,257998.0],["2002-02-05",0.8238,0.8427,0.8238,0.8305,225534.0],["2002-02-06",0.8288,0.8322,0.8174,0.8174,247746.0],["2002-02-07",0.8174,0.8183,0.8069,0.8073,148648.0],["2002-02-08",0.8069,0.8276,0.8048,0.8276,314381.0],["2002-02-11",0.8233,0.8322,0.8225,0.8322,165734.0],["2002-02-12",0.8301,0.8301,0.8162,0.8195,187945.0],["2002-02-13",0.8195,0.8381,0.8195,0.8381,133270.0],["2002-02-14",0.8381,0.8457,0.8352,0.8377,266541.0],["2002-02-15",0.8364,0.8394,0.8271,0.8339,222117.0],["2002-02-19",0.8309,0.8309,0.8124,0.8141,143522.0],["2002-02-20",0.8162,0.847,0.8162,0.847,348553.0],["2002-02-21",0.8465,0.8474,0.8267,0.8271,353679.0],["2002-02-22",0.8271,0.8499,0.8267,0.8499,307547.0],["2002-02-25",0.8478,0.8478,0.836,0.8478,167442.0],["2002-02-26",0.8478,0.8499,0.8436,0.8436,138396.0],["2002-02-27",0.8478,0.8499,0.8436,0.8499,136688.0],["2002-02-28",0.8499,0.8499,0.8415,0.8449,175985.0],["2002-03-01",0.8478,0.8499,0.8373,0.8499,256289.0],["2002-03-04",0.8499,0.8647,0.8499,0.8626,411771.0],["2002-03-05",0.8626,0.8647,0.8605,0.8647,215283.0],["2002-03-06",0.8647,0.8702,0.8643,0.8689,230660.0],["2002-03-07",0.8668,0.8731,0.8605,0.8609,234077.0],["2002-03-08",0.8638,0.8719,0.8626,0.8668,305838.0],["2002-03-11",0.8668,0.871,0.8647,0.8689,58092.0],["2002-03-12",0.8689,0.871,0.8626,0.8647,114476.0],["2002-03-13",0.8668,0.8668,0.8541,0.86,61509.0],["2002-03-14",0.86,0.8693,0.8562,0.8689,184528.0],["2002-03-15",0.8605,0.8765,0.8605,0.8765,517704.0],["2002-03-18",0.8765,0.8816,0.8756,0.8816,148648.0],["2002-03-19",0.8816,0.8853,0.8782,0.8845,78595.0],["2002-03-20",0.8858,0.8858,0.8752,0.8752,148648.0],["2002-03-21",0.8752,0.89,0.8752,0.89,193071.0],["2002-03-22",0.89,0.8942,0.8858,0.89,140105.0],["2002-03-25",0.8879,0.8942,0.8794,0.8879,281918.0],["2002-03-26",0.89,0.9052,0.89,0.9048,143522.0],["2002-03-27",0.909,0.9174,0.8946,0.8946,358805.0],["2002-03-28",0.8946,0.8997,0.8879,0.89,288752.0],["2002-04-01",0.8879,0.8879,0.8816,0.8858,244329.0],["2002-04-02",0.8879,0.89,0.8816,0.8816,123019.0],["2002-04-03",0.8816,0.8816,0.8689,0.8689,126436.0],["2002-04-04",0.8689,0.8731,0.8647,0.8731,117893.0],["2002-04-05",0.8731,0.8794,0.8731,0.8731,222117.0],["2002-04-08",0.871,0.8773,0.8647,0.8773,174277.0],["2002-04-09",0.8794,0.8875,0.8794,0.8849,305838.0],["2002-04-10",0.8858,0.9005,0.8837,0.8942,403228.0],["2002-04-11",0.8942,0.9035,0.8858,0.8858,196488.0],["2002-04-12",0.887,0.9048,0.8858,0.9048,599716.0],["2002-04-15",0.9026,0.909,0.89,0.8921,312673.0],["2002-04-16",0.8963,0.9157,0.8963,0.909,268249.0],["2002-04-17",0.9069,0.9111,0.9026,0.9048,322924.0],["2002-04-18",0.9048,0.9048,0.8879,0.8921,232369.0],["2002-04-19",0.89,0.8972,0.8879,0.8891,182820.0],["2002-04-22",0.8879,0.8938,0.8773,0.8887,271666.0],["2002-04-23",0.8879,0.8963,0.8879,0.89,187945.0],["2002-04-24",0.8904,0.8942,0.8626,0.8626,345136.0],["2002-04-25",0.8626,0.8668,0.852,0.8584,480115.0],["2002-04-26",0.8605,0.8668,0.8516,0.8516,430566.0],["2002-04-29",0.8516,0.8541,0.8352,0.8427,177694.0],["2002-04-30",0.8394,0.852,0.8373,0.852,1114003.0],["2002-05-01",0.8541,0.8541,0.8373,0.847,340010.0],["2002-05-02",0.8449,0.8478,0.8402,0.8427,189654.0],["2002-05-03",0.8436,0.855,0.8415,0.8541,324633.0],["2002-05-06",0.8541,0.8579,0.8533,0.8562,169151.0],["2002-05-07",0.8562,0.8562,0.844,0.8478,328050.0],["2002-05-08",0.8487,0.8736,0.8487,0.8736,370765.0],["2002-05-09",0.8753,0.8838,0.8554,0.8563,283627.0],["2002-05-10",0.8563,0.8563,0.8436,0.8482,375891.0],["2002-05-13",0.8499,0.8732,0.8448,0.8732,237495.0],["2002-05-14",0.8732,0.8964,0.8732,0.896,551876.0],["2002-05-15",0.8943,0.907,0.8939,0.9007,357096.0],["2002-05-16",0.8994,0.8994,0.8943,0.8947,126436.0],["2002-05-17",0.8947,0.9028,0.8943,0.9028,119602.0],["2002-05-20",0.9028,0.9049,0.8914,0.8914,216991.0],["2002-05-21",0.8922,0.8939,0.8584,0.8584,97390.0],["2002-05-22",0.8584,0.8774,0.8584,0.8677,273375.0],["2002-05-23",0.8668,0.9091,0.8668,0.9057,594591.0],["2002-05-24",0.907,0.9079,0.8909,0.8943,213574.0],["2002-05-28",0.8964,0.8964,0.8605,0.8799,288752.0],["2002-05-29",0.8753,0.8787,0.858,0.858,187945.0],["2002-05-30",0.8605,0.8774,0.8605,0.8757,517704.0],["2002-05-31",0.8757,0.888,0.8757,0.8838,452777.0],["2002-06-03",0.8838,0.8838,0.8427,0.844,211866.0],["2002-06-04",0.844,0.8448,0.8203,0.8296,273375.0],["2002-06-05",0.8288,0.8351,0.8182,0.8288,237495.0],["2002-06-06",0.8246,0.825,0.7823,0.7852,538207.0],["2002-06-07",0.7823,0.7996,0.7793,0.7928,227243.0],["2002-06-10",0.7971,0.8021,0.7865,0.795,225534.0],["2002-06-11",0.7971,0.8047,0.781,0.7865,652683.0],["2002-06-12",0.7844,0.8034,0.7802,0.8034,656100.0],["2002-06-13",0.7992,0.8076,0.781,0.781,404937.0],["2002-06-14",0.781,0.7916,0.778,0.7907,439109.0],["2002-06-17",0.7865,0.8136,0.7865,0.7933,558710.0],["2002-06-18",0.7971,0.8059,0.7971,0.8009,199905.0],["2002-06-19",0.7971,0.814,0.7696,0.7738,917515.0],["2002-06-20",0.7742,0.8013,0.7717,0.7873,367348.0],["2002-06-21",0.7886,0.8076,0.7852,0.7886,895303.0],["2002-06-24",0.7886,0.8034,0.7873,0.7907,623637.0],["2002-06-25",0.7907,0.7979,0.7886,0.7916,804748.0],["2002-06-26",0.7886,0.8457,0.7886,0.8415,630471.0],["2002-06-27",0.8457,0.8626,0.8351,0.8415,1322452.0],["2002-06-28",0.8436,0.8668,0.8436,0.8601,938018.0],["2002-07-01",0.8584,0.8584,0.8161,0.8182,437400.0],["2002-07-02",0.8182,0.8182,0.7928,0.795,367348.0],["2002-07-03",0.7907,0.7971,0.7865,0.7971,1937545.0],["2002-07-05",0.7992,0.8267,0.7988,0.8254,179402.0],["2002-07-08",0.8212,0.8296,0.8106,0.811,244329.0],["2002-07-09",0.8119,0.8161,0.7971,0.7975,146939.0],["2002-07-10",0.7954,0.8013,0.7907,0.7907,386142.0],["2002-07-11",0.7907,0.7992,0.7886,0.7983,654391.0],["2002-07-12",0.8013,0.8034,0.7886,0.7886,295587.0],["2002-07-15",0.7886,0.814,0.7865,0.8064,773993.0],["2002-07-16",0.8055,0.8098,0.7852,0.7907,469863.0],["2002-07-17",0.7907,0.8174,0.7907,0.7966,334884.0],["2002-07-18",0.7971,0.8089,0.7802,0.7814,389559.0],["2002-07-19",0.7802,0.7911,0.7751,0.7907,835502.0],["2002-07-22",0.7907,0.8013,0.7802,0.7852,439109.0],["2002-07-23",0.7865,0.7865,0.7747,0.7772,1498437.0],["2002-07-24",0.7768,0.8309,0.7738,0.8309,715901.0],["2002-07-25",0.8267,0.8394,0.7992,0.8161,813291.0],["2002-07-26",0.8182,0.8182,0.8,0.8123,341719.0],["2002-07-29",0.814,0.8567,0.814,0.8529,476698.0],["2002-07-30",0.8571,0.8571,0.8267,0.8499,596299.0],["2002-07-31",0.852,0.8681,0.852,0.8626,449360.0],["2002-08-01",0.863,0.863,0.8554,0.8584,242620.0],["2002-08-02",0.8584,0.8584,0.8237,0.8309,550167.0],["2002-08-05",0.8288,0.8368,0.7924,0.7924,545041.0],["2002-08-06",0.7937,0.8241,0.7937,0.8199,420314.0],["2002-08-07",0.8224,0.8318,0.814,0.8318,312673.0],["2002-08-08",0.8254,0.8483,0.825,0.8483,276792.0],["2002-08-09",0.8394,0.8492,0.8267,0.8487,297295.0],["2002-08-12",0.8436,0.8441,0.8246,0.8373,227243.0],["2002-08-13",0.8377,0.8436,0.8106,0.8106,488658.0],["2002-08-14",0.8118,0.8517,0.8012,0.8517,592882.0],["2002-08-15",0.853,0.8674,0.8479,0.8674,365639.0],["2002-08-16",0.8657,0.886,0.8657,0.886,194780.0],["2002-08-19",0.886,0.8945,0.886,0.8907,198197.0],["2002-08-20",0.8915,0.903,0.8903,0.8988,370765.0],["2002-08-21",0.8988,0.9043,0.889,0.9043,420314.0],["2002-08-22",0.9051,0.9106,0.8937,0.9098,396394.0],["2002-08-23",0.9094,0.9094,0.8729,0.8729,515995.0],["2002-08-26",0.8729,0.8958,0.8665,0.8958,362222.0],["2002-08-27",0.8971,0.8971,0.8585,0.8593,505744.0],["2002-08-28",0.8585,0.8585,0.8288,0.8352,474989.0],["2002-08-29",0.8373,0.85,0.8373,0.8487,333176.0],["2002-08-30",0.8496,0.8712,0.8424,0.8424,478406.0],["2002-09-03",0.8339,0.8339,0.7953,0.7974,464738.0],["2002-09-04",0.8012,0.8394,0.8012,0.8394,557002.0],["2002-09-05",0.8373,0.8394,0.8118,0.8118,398102.0],["2002-09-06",0.814,0.8542,0.814,0.853,309255.0],["2002-09-09",0.8479,0.8585,0.8339,0.8564,292170.0],["2002-09-10",0.8542,0.8606,0.8394,0.8606,340010.0],["2002-09-11",0.8691,0.8691,0.8381,0.8415,432274.0],["2002-09-12",0.8394,0.8398,0.8144,0.8161,635597.0],["2002-09-13",0.8144,0.8407,0.8106,0.8402,326341.0],["2002-09-16",0.8394,0.8445,0.8267,0.836,278501.0],["2002-09-17",0.8373,0.8386,0.814,0.8174,179402.0],["2002-09-18",0.8161,0.8174,0.8055,0.8097,240912.0],["2002-09-19",0.8055,0.8055,0.7928,0.7928,570670.0],["2002-09-20",0.8012,0.8114,0.8012,0.8029,1110586.0],["2002-09-23",0.8029,0.8055,0.8021,0.8055,362222.0],["2002-09-24",0.8034,0.814,0.8017,0.8131,365639.0],["2002-09-25",0.8089,0.8606,0.8085,0.8538,931184.0],["2002-09-26",0.8538,0.8708,0.8517,0.8678,693689.0],["2002-09-27",0.8648,0.8712,0.8352,0.8356,445943.0],["2002-09-30",0.8356,0.8356,0.8148,0.8224,394685.0],["2002-10-01",0.822,0.8462,0.8055,0.8462,512578.0],["2002-10-02",0.8436,0.8449,0.8055,0.8055,357096.0],["2002-10-03",0.8076,0.8297,0.8068,0.8182,435691.0],["2002-10-04",0.8203,0.8203,0.789,0.789,628763.0],["2002-10-07",0.7894,0.814,0.7894,0.8012,471572.0],["2002-10-08",0.8012,0.8258,0.8,0.8258,305838.0],["2002-10-09",0.8267,0.8267,0.8012,0.8012,589465.0],["2002-10-10",0.8012,0.8339,0.7996,0.8305,1172095.0],["2002-10-11",0.8394,0.85,0.836,0.8394,505744.0],["2002-10-14",0.8373,0.8458,0.8347,0.8381,355388.0],["2002-10-15",0.8415,0.8797,0.8415,0.8793,673186.0],["2002-10-16",0.8776,0.8776,0.8352,0.8352,346845.0],["2002-10-17",0.8394,0.8695,0.833,0.8695,755198.0],["2002-10-18",0.8691,0.8945,0.867,0.8865,941435.0],["2002-10-21",0.8839,0.9284,0.8839,0.9242,1011488.0],["2002-10-22",0.9263,0.9327,0.9157,0.9327,721027.0],["2002-10-23",0.9327,0.9869,0.9301,0.9869,1363458.0],["2002-10-24",0.9891,0.9941,0.939,0.9424,1170387.0],["2002-10-25",0.9445,0.9984,0.9445,0.9924,1401047.0],["2002-10-28",1.0111,1.0111,0.992,0.9963,951687.0],["2002-10-29",1.0039,1.0047,0.9806,0.9912,881634.0],["2002-10-30",0.9963,1.0378,0.9954,1.034,1399338.0],["2002-10-31",1.0493,1.0543,0.9984,1.0026,943144.0],["2002-11-01",1.0132,1.0378,1.0005,1.0281,1031991.0],["2002-11-04",1.0387,1.0649,1.0378,1.0556,1233605.0],["2002-11-05",1.0556,1.059,1.0298,1.0471,362222.0],["2002-11-06",1.0535,1.0624,1.045,1.0599,440817.0],["2002-11-07",1.0535,1.0624,1.0263,1.0365,922641.0],["2002-11-08",1.0301,1.0369,0.9991,1.0153,498909.0],["2002-11-11",1.0153,1.0344,1.0034,1.0318,1404464.0],["2002-11-12",1.0408,1.0688,1.0365,1.0484,1172095.0],["2002-11-13",1.0484,1.0484,0.9919,1.0042,1197724.0],["2002-11-14",1.0153,1.0442,1.0153,1.0429,748364.0],["2002-11-15",1.0386,1.0408,1.0238,1.0403,762033.0],["2002-11-18",1.0365,1.0578,1.0153,1.0289,517704.0],["2002-11-19",1.0238,1.034,1.0025,1.0106,568962.0],["2002-11-20",1.0025,1.0318,1.0017,1.0272,430566.0],["2002-11-21",1.0365,1.0471,1.0357,1.0471,522830.0],["2002-11-22",1.0429,1.0595,1.0429,1.0595,256289.0],["2002-11-25",1.0535,1.0556,0.9983,1.0365,495492.0],["2002-11-26",1.0327,1.0331,0.9456,0.9579,1392504.0],["2002-11-27",0.9685,1.0178,0.9643,1.0178,729570.0],["2002-11-29",1.0229,1.0301,0.9906,0.9911,288752.0],["2002-12-02",1.0068,1.0212,0.9707,1.0165,702232.0],["2002-12-03",1.017,1.017,0.9923,0.994,384434.0],["2002-12-04",0.9919,1.0208,0.9779,1.0013,365639.0],["2002-12-05",1.0098,1.0514,0.9834,1.0284,609968.0],["2002-12-06",1.0476,1.0684,1.0323,1.0628,876509.0],["2002-12-09",1.048,1.0705,1.0365,1.0561,1214810.0],["2002-12-10",1.062,1.0709,1.0578,1.0658,627054.0],["2002-12-11",1.0705,1.0713,1.0493,1.0595,770576.0],["2002-12-12",1.0684,1.0684,1.0471,1.0565,316090.0],["2002-12-13",1.0522,1.0578,1.0365,1.0467,598008.0],["2002-12-16",1.0535,1.0658,1.0535,1.0612,621928.0],["2002-12-17",1.0654,1.0654,1.0306,1.0357,495492.0],["2002-12-18",1.0306,1.031,0.9949,0.9983,500618.0],["2002-12-19",0.9983,1.0777,0.994,1.0777,1910208.0],["2002-12-20",1.0862,1.1465,1.0845,1.1465,6554166.0],["2002-12-23",1.147,1.1822,1.1227,1.1784,1667588.0],["2002-12-24",1.1852,1.1958,1.1724,1.1724,996110.0],["2002-12-26",1.1627,1.2107,1.1508,1.1559,941435.0],["2002-12-27",1.1559,1.1559,1.0977,1.1092,1624873.0],["2002-12-30",1.1193,1.1334,1.0922,1.1117,1541152.0],["2002-12-31",1.1134,1.121,1.0807,1.0811,1209684.0],["2003-01-02",1.0875,1.1504,1.0875,1.1474,890177.0],["2003-01-03",1.1533,1.1555,1.0994,1.1249,1050785.0],["2003-01-06",1.1385,1.2013,1.1385,1.1984,1898248.0],["2003-01-07",1.1984,1.1984,1.1346,1.1661,1334412.0],["2003-01-08",1.1597,1.1682,1.1363,1.1427,609968.0],["2003-01-09",1.1406,1.1916,1.1402,1.1916,898720.0],["2003-01-10",1.1894,1.1937,1.1678,1.1899,861131.0],["2003-01-13",1.1903,1.1958,1.164,1.1699,743238.0],["2003-01-14",1.1674,1.1937,1.1674,1.1916,1124255.0],["2003-01-15",1.1916,1.1962,1.1724,1.1903,1811109.0],["2003-01-16",1.1852,1.1988,1.1809,1.1916,690272.0],["2003-01-17",1.1916,1.1967,1.1499,1.1741,1491602.0],["2003-01-21",1.1788,1.1826,1.1618,1.1767,856005.0],["2003-01-22",1.1724,1.1746,1.1589,1.1627,1358332.0],["2003-01-23",1.1618,1.1916,1.1512,1.189,1541152.0],["2003-01-24",1.189,1.1894,1.1584,1.1788,1243856.0],["2003-01-27",1.1792,1.1869,1.1703,1.1767,1100334.0],["2003-01-28",1.1809,1.1937,1.1661,1.1877,922641.0],["2003-01-29",1.1984,1.2128,1.161,1.2098,2022975.0],["2003-01-30",1.2128,1.2515,1.2064,1.2137,2892649.0],["2003-01-31",1.2179,1.2447,1.2179,1.2442,1243856.0],["2003-02-03",1.2421,1.2566,1.2234,1.2447,1640250.0],["2003-02-04",1.2447,1.2927,1.2404,1.274,2267304.0],["2003-02-05",1.2914,1.2973,1.2672,1.2774,1445470.0],["2003-02-06",1.2733,1.2882,1.2644,1.2682,1221645.0],["2003-02-07",1.2733,1.281,1.1984,1.1992,1305366.0],["2003-02-10",1.1992,1.2405,1.1839,1.2405,1981969.0],["2003-02-11",1.2512,1.2772,1.235,1.2614,1356623.0],["2003-02-12",1.2614,1.2767,1.2448,1.2478,914098.0],["2003-02-13",1.2627,1.2801,1.2525,1.2733,1906791.0],["2003-02-14",1.2797,1.2861,1.2648,1.2721,1375418.0],["2003-02-18",1.2721,1.3159,1.2597,1.3065,1858950.0],["2003-02-19",1.3065,1.3376,1.281,1.3065,1797441.0],["2003-02-20",1.307,1.3402,1.307,1.3317,1525774.0],["2003-02-21",1.3415,1.3542,1.3359,1.3504,1151592.0],["2003-02-24",1.3508,1.3521,1.3146,1.3202,1223353.0],["2003-02-25",1.3197,1.3457,1.3031,1.3347,1081540.0],["2003-02-26",1.3308,1.3423,1.3125,1.3244,758616.0],["2003-02-27",1.3244,1.35,1.3151,1.3415,2175040.0],["2003-02-28",1.3457,1.3589,1.3406,1.3449,895303.0],["2003-03-03",1.35,1.3542,1.3278,1.3368,2144285.0],["2003-03-04",1.3432,1.3564,1.3376,1.3423,1442053.0],["2003-03-05",1.3359,1.3606,1.3329,1.3559,1428384.0],["2003-03-06",1.3521,1.3572,1.3347,1.3355,433983.0],["2003-03-07",1.3312,1.35,1.3283,1.3415,1006362.0],["2003-03-10",1.3329,1.3462,1.3036,1.3074,1534317.0],["2003-03-11",1.314,1.3408,1.3044,1.3095,1083248.0],["2003-03-12",1.3095,1.3255,1.3038,1.3102,994402.0],["2003-03-13",1.3095,1.3638,1.3095,1.3587,915806.0],["2003-03-14",1.374,1.3894,1.3415,1.3491,1509258.0],["2003-03-17",1.3587,1.413,1.3542,1.413,1513814.0],["2003-03-18",1.4277,1.4277,1.367,1.3868,1602661.0],["2003-03-19",1.3772,1.3926,1.3574,1.3894,1036547.0],["2003-03-20",1.3766,1.4009,1.3485,1.4009,1036547.0],["2003-03-21",1.4009,1.466,1.3983,1.466,1348650.0],["2003-03-24",1.4628,1.466,1.4309,1.4373,1937545.0],["2003-03-25",1.4437,1.5101,1.4322,1.489,1280306.0],["2003-03-26",1.5267,1.5267,1.4909,1.5056,1699481.0],["2003-03-27",1.4948,1.5171,1.4788,1.5127,1412438.0],["2003-03-28",1.5012,1.5152,1.4961,1.498,637875.0],["2003-03-31",1.4967,1.5107,1.4711,1.4711,1723402.0],["2003-04-01",1.4935,1.4935,1.4507,1.4622,1286002.0],["2003-04-02",1.4897,1.4992,1.4596,1.4679,1590131.0],["2003-04-03",1.4756,1.4756,1.4335,1.4392,1690369.0],["2003-04-04",1.4501,1.4501,1.3823,1.4264,1856672.0],["2003-04-07",1.4405,1.4692,1.383,1.3907,2585672.0],["2003-04-08",1.3907,1.4181,1.3868,1.4124,1876036.0],["2003-04-09",1.4251,1.4488,1.4168,1.4335,2082206.0],["2003-04-10",1.4373,1.482,1.4283,1.4782,1653919.0],["2003-04-11",1.4897,1.5139,1.4596,1.4596,1293975.0],["2003-04-14",1.4852,1.5146,1.4807,1.5114,1360041.0],["2003-04-15",1.5114,1.5171,1.4884,1.5018,1185764.0],["2003-04-16",1.5146,1.5146,1.4533,1.4558,1704038.0],["2003-04-17",1.4596,1.498,1.4564,1.4961,1169817.0],["2003-04-21",1.4961,1.5012,1.4692,1.4897,1066163.0],["2003-04-22",1.4897,1.5574,1.4711,1.5472,3213295.0],["2003-04-23",1.5593,1.5593,1.535,1.551,987567.0],["2003-04-24",1.5254,1.5408,1.5024,1.521,845184.0],["2003-04-25",1.5216,1.5216,1.4852,1.5037,680020.0],["2003-04-28",1.5165,1.5906,1.498,1.5638,1406742.0],["2003-04-29",1.5504,1.5638,1.5318,1.535,2205225.0],["2003-04-30",1.5254,1.5567,1.5203,1.5472,967064.0],["2003-05-01",1.5542,1.5542,1.4948,1.5433,1312200.0],["2003-05-02",1.5529,1.5548,1.5267,1.5548,1443192.0],["2003-05-05",1.5567,1.5612,1.5491,1.5504,1132228.0],["2003-05-06",1.5491,1.5574,1.5337,1.5504,1226770.0],["2003-05-07",1.5459,1.5459,1.5222,1.5388,1243856.0],["2003-05-08",1.5343,1.5459,1.5183,1.5414,911250.0],["2003-05-09",1.5478,1.5939,1.5343,1.5548,841767.0],["2003-05-12",1.5452,1.5542,1.5337,1.5491,1079831.0],["2003-05-13",1.5363,1.56,1.5235,1.5395,579783.0],["2003-05-14",1.5363,1.5427,1.5196,1.5401,585478.0],["2003-05-15",1.5523,1.5715,1.5299,1.5676,995541.0],["2003-05-16",1.5587,1.5689,1.4991,1.4991,1624303.0],["2003-05-19",1.4479,1.4531,1.3142,1.3295,3856866.0],["2003-05-20",1.3122,1.3225,1.2866,1.3116,3349983.0],["2003-05-21",1.2994,1.3218,1.2937,1.3058,2089041.0],["2003-05-22",1.3058,1.3218,1.293,1.311,1331564.0],["2003-05-23",1.309,1.3122,1.2866,1.2962,1473947.0],["2003-05-27",1.2642,1.2789,1.2335,1.2649,5470917.0],["2003-05-28",1.2649,1.2898,1.2642,1.2764,2493408.0],["2003-05-29",1.2892,1.2911,1.2732,1.2905,1411298.0],["2003-05-30",1.2905,1.3218,1.2892,1.3193,1595827.0],["2003-06-02",1.3122,1.3282,1.2866,1.2866,1271194.0],["2003-06-03",1.3122,1.3129,1.2777,1.286,1172095.0],["2003-06-04",1.2866,1.3167,1.2866,1.2994,772284.0],["2003-06-05",1.2866,1.2981,1.2738,1.2898,1312200.0],["2003-06-06",1.2962,1.3033,1.2431,1.2578,1479642.0],["2003-06-09",1.181,1.2226,1.181,1.2098,1382822.0],["2003-06-10",1.1842,1.2521,1.1842,1.2386,1175513.0],["2003-06-11",1.2546,1.261,1.2341,1.2553,976177.0],["2003-06-12",1.2617,1.2777,1.2444,1.2629,774563.0],["2003-06-13",1.2585,1.2623,1.2175,1.229,889608.0],["2003-06-16",1.2194,1.2367,1.1791,1.197,2142577.0],["2003-06-17",1.2002,1.206,1.1676,1.1977,1633416.0],["2003-06-18",1.2162,1.2802,1.1919,1.2757,2876133.0],["2003-06-19",1.2719,1.3186,1.254,1.254,2112961.0],["2003-06-20",1.2578,1.2949,1.2386,1.2482,2290655.0],["2003-06-23",1.2162,1.2226,1.1669,1.1714,1918181.0],["2003-06-24",1.1682,1.2143,1.1682,1.2073,1394213.0],["2003-06-25",1.2041,1.2194,1.1656,1.1765,894164.0],["2003-06-26",1.1765,1.229,1.1733,1.2137,1714289.0],["2003-06-27",1.2098,1.2546,1.2098,1.2226,1378266.0],["2003-06-30",1.1682,1.254,1.1669,1.2066,3746377.0],["2003-07-01",1.2098,1.2162,1.1797,1.206,1962605.0],["2003-07-02",1.206,1.2386,1.206,1.2265,2022975.0],["2003-07-03",1.2175,1.229,1.2041,1.2053,527386.0],["2003-07-07",1.2053,1.229,1.2053,1.222,759755.0],["2003-07-08",1.2226,1.2514,1.2149,1.2335,998958.0],["2003-07-09",1.2335,1.2335,1.2034,1.2143,1060467.0],["2003-07-10",1.213,1.2188,1.1746,1.1906,1339538.0],["2003-07-11",1.1938,1.213,1.1938,1.2098,531942.0],["2003-07-14",1.2169,1.229,1.197,1.2073,1070719.0],["2003-07-15",1.229,1.2399,1.213,1.2265,1625442.0],["2003-07-16",1.2329,1.2476,1.2207,1.2226,682298.0],["2003-07-17",1.2194,1.2329,1.1669,1.1669,931753.0],["2003-07-18",1.1778,1.1996,1.165,1.1791,847463.0],["2003-07-21",1.1791,1.1957,1.1311,1.1311,1370292.0],["2003-07-22",1.1311,1.1311,1.0639,1.1036,3076608.0],["2003-07-23",1.1266,1.1714,1.1048,1.158,2479739.0],["2003-07-24",1.1708,1.2629,1.1708,1.2162,2057147.0],["2003-07-25",1.206,1.2469,1.2002,1.2149,1174373.0],["2003-07-28",1.213,1.2226,1.1797,1.2041,1133367.0],["2003-07-29",1.2053,1.2252,1.1842,1.2098,1009209.0],["2003-07-30",1.2162,1.2226,1.1682,1.2213,2619844.0],["2003-07-31",1.2213,1.2213,1.1906,1.1989,721027.0],["2003-08-01",1.2098,1.2098,1.1496,1.1528,1291697.0],["2003-08-04",1.1554,1.1567,1.0946,1.1311,3197348.0],["2003-08-05",1.1439,1.1439,1.0626,1.0696,3025350.0],["2003-08-06",1.0728,1.0876,1.0479,1.0754,2462653.0],["2003-08-07",1.1011,1.119,1.094,1.1178,2042339.0],["2003-08-08",1.1203,1.1396,1.1139,1.1396,2388614.0],["2003-08-11",1.146,1.1621,1.1139,1.1556,1652780.0],["2003-08-12",1.1524,1.1723,1.1441,1.1723,874800.0],["2003-08-13",1.1942,1.1999,1.1813,1.1935,1634555.0],["2003-08-14",1.1974,1.1974,1.155,1.1685,1068441.0],["2003-08-15",1.1749,1.1845,1.1601,1.1813,362222.0],["2003-08-18",1.1845,1.191,1.1614,1.1743,921502.0],["2003-08-19",1.1781,1.1858,1.1627,1.1845,962508.0],["2003-08-20",1.1877,1.1942,1.1717,1.1929,691411.0],["2003-08-21",1.1974,1.2051,1.1826,1.2032,601425.0],["2003-08-22",1.1993,1.2038,1.1524,1.1576,1405603.0],["2003-08-25",1.1614,1.1653,1.1415,1.1447,943144.0],["2003-08-26",1.1428,1.1473,1.1171,1.1447,766589.0],["2003-08-27",1.1524,1.1717,1.1396,1.1698,616233.0],["2003-08-28",1.1691,1.1743,1.1364,1.1505,893025.0],["2003-08-29",1.1492,1.155,1.1293,1.1511,602564.0],["2003-09-02",1.1428,1.1473,1.1171,1.1338,1536595.0],["2003-09-03",1.1357,1.1396,1.1133,1.1152,1328147.0],["2003-09-04",1.1197,1.1197,1.0914,1.103,1355484.0],["2003-09-05",1.1011,1.1043,1.0818,1.0914,1524066.0],["2003-09-08",1.0914,1.1261,1.0825,1.1184,1003514.0],["2003-09-09",1.1274,1.1563,1.1242,1.1473,1678978.0],["2003-09-10",1.1454,1.1454,1.0946,1.1081,1567350.0],["2003-09-11",1.1081,1.13,1.1011,1.1216,675464.0],["2003-09-12",1.13,1.1383,1.1113,1.1268,603703.0],["2003-09-15",1.1235,1.1428,1.1043,1.1261,1003514.0],["2003-09-16",1.1235,1.1428,1.1203,1.137,863409.0],["2003-09-17",1.1396,1.1396,1.1235,1.1248,439678.0],["2003-09-18",1.1268,1.1447,1.1165,1.1165,406645.0],["2003-09-19",1.1203,1.1556,1.1107,1.1544,1911347.0],["2003-09-22",1.1576,1.1576,1.121,1.1216,782536.0],["2003-09-23",1.13,1.1428,1.1184,1.13,519413.0],["2003-09-24",1.1428,1.1473,1.1043,1.1088,523969.0],["2003-09-25",1.1235,1.1614,1.1235,1.1396,2936503.0],["2003-09-26",1.1396,1.1499,1.13,1.1396,1506980.0],["2003-09-29",1.1428,1.1601,1.1364,1.1524,945422.0],["2003-09-30",1.1589,1.1743,1.1364,1.1454,2015002.0],["2003-10-01",1.1492,1.182,1.1428,1.182,1391934.0],["2003-10-02",1.182,1.1884,1.1621,1.1717,545611.0],["2003-10-03",1.1845,1.2006,1.1781,1.1916,2243953.0],["2003-10-06",1.1877,1.2038,1.1845,1.2006,608259.0],["2003-10-07",1.1942,1.2109,1.1845,1.2102,888469.0],["2003-10-08",1.2083,1.2083,1.1884,1.1987,620789.0],["2003-10-09",1.2038,1.2327,1.1974,1.2096,1538873.0],["2003-10-10",1.207,1.2192,1.2044,1.2102,815569.0],["2003-10-13",1.2083,1.2353,1.2051,1.2295,698245.0],["2003-10-14",1.2295,1.2295,1.2083,1.2205,985289.0],["2003-10-15",1.2243,1.2263,1.2102,1.2154,1458000.0],["2003-10-16",1.2134,1.2327,1.2109,1.2173,588895.0],["2003-10-17",1.2231,1.225,1.2109,1.2166,996680.0],["2003-10-20",1.2064,1.2134,1.1987,1.2102,727861.0],["2003-10-21",1.207,1.2288,1.207,1.2275,567253.0],["2003-10-22",1.2231,1.2231,1.1903,1.191,1054772.0],["2003-10-23",1.191,1.198,1.1839,1.1903,936309.0],["2003-10-24",1.1845,1.1948,1.1672,1.1903,593452.0],["2003-10-27",1.1877,1.2006,1.1813,1.1865,615094.0],["2003-10-28",1.191,1.2038,1.1877,1.2006,537638.0],["2003-10-29",1.2198,1.329,1.2166,1.302,4617759.0],["2003-10-30",1.3149,1.3386,1.2962,1.2988,1825917.0],["2003-10-31",1.2962,1.329,1.2962,1.3046,963647.0],["2003-11-03",1.3482,1.3842,1.3438,1.3669,2290655.0],["2003-11-04",1.3739,1.4349,1.3714,1.4163,2220033.0],["2003-11-05",1.4028,1.4182,1.3868,1.3951,2058286.0],["2003-11-06",1.3958,1.4247,1.3855,1.4189,850880.0],["2003-11-07",1.4189,1.4286,1.4099,1.4157,849741.0],["2003-11-10",1.4164,1.4176,1.4016,1.4093,1047938.0],["2003-11-11",1.4016,1.4151,1.3861,1.3977,1059328.0],["2003-11-12",1.3964,1.4331,1.3964,1.4254,904416.0],["2003-11-13",1.4157,1.4299,1.4125,1.4157,731278.0],["2003-11-14",1.4151,1.4273,1.4061,1.4157,887330.0],["2003-11-17",1.4022,1.4286,1.3964,1.4254,2376084.0],["2003-11-18",1.4221,1.4247,1.3745,1.3752,1325869.0],["2003-11-19",1.3803,1.4125,1.3803,1.4106,807595.0],["2003-11-20",1.4061,1.4305,1.4061,1.4183,952256.0],["2003-11-21",1.4266,1.4505,1.4228,1.4421,872522.0],["2003-11-24",1.4402,1.4801,1.4337,1.4775,1062745.0],["2003-11-25",1.4871,1.4871,1.4427,1.4453,1620886.0],["2003-11-26",1.4614,1.4614,1.4189,1.4453,1473947.0],["2003-11-28",1.4453,1.4492,1.4337,1.4337,173138.0],["2003-12-01",1.4402,1.4768,1.4402,1.4768,899859.0],["2003-12-02",1.4749,1.5058,1.4608,1.4929,1570767.0],["2003-12-03",1.4865,1.5109,1.4717,1.4801,1193738.0],["2003-12-04",1.4736,1.4749,1.4286,1.4736,1098056.0],["2003-12-05",1.4608,1.4711,1.444,1.4601,911250.0],["2003-12-08",1.464,1.4929,1.464,1.4878,1167539.0],["2003-12-09",1.4801,1.4839,1.4517,1.464,741530.0],["2003-12-10",1.4608,1.4672,1.4485,1.4575,905555.0],["2003-12-11",1.4608,1.4961,1.4608,1.4859,1899956.0],["2003-12-12",1.4859,1.4859,1.4614,1.4801,1837308.0],["2003-12-15",1.4897,1.4923,1.4685,1.4685,2975231.0],["2003-12-16",1.464,1.4891,1.464,1.4717,3561848.0],["2003-12-17",1.4749,1.4768,1.4511,1.4711,1588992.0],["2003-12-18",1.4672,1.4897,1.4595,1.4897,1279167.0],["2003-12-19",1.4801,1.4961,1.4704,1.4961,746086.0],["2003-12-22",1.4942,1.4961,1.4839,1.4929,3043575.0],["2003-12-23",1.4897,1.4961,1.4807,1.4891,633319.0],["2003-12-24",1.4833,1.4891,1.4807,1.4833,441956.0],["2003-12-26",1.4801,1.4897,1.4801,1.4865,268819.0],["2003-12-29",1.4865,1.4929,1.4801,1.4865,853158.0],["2003-12-30",1.4833,1.4865,1.4768,1.482,711914.0],["2003-12-31",1.482,1.4865,1.4511,1.4511,1388517.0],["2004-01-02",1.4543,1.4833,1.4537,1.4704,572948.0],["2004-01-05",1.4704,1.4756,1.4524,1.4608,1348650.0],["2004-01-06",1.4543,1.4563,1.4312,1.4312,993263.0],["2004-01-07",1.4447,1.4543,1.4414,1.4524,1152731.0],["2004-01-08",1.4608,1.4749,1.4563,1.4736,569531.0],["2004-01-09",1.4749,1.5734,1.4653,1.5444,6286486.0],["2004-01-12",1.5412,1.5927,1.5386,1.5927,3897872.0],["2004-01-13",1.5895,1.5901,1.5599,1.5895,953395.0],["2004-01-14",1.5991,1.6062,1.5895,1.6036,729000.0],["2004-01-15",1.5959,1.6255,1.5927,1.6223,2439872.0],["2004-01-16",1.6281,1.6744,1.6216,1.6667,2548083.0],["2004-01-20",1.6667,1.6667,1.6248,1.6422,1722263.0],["2004-01-21",1.6442,1.6654,1.6377,1.6422,1145897.0],["2004-01-22",1.6442,1.6551,1.6203,1.6242,1151592.0],["2004-01-23",1.6281,1.6371,1.6133,1.6313,1712011.0],["2004-01-26",1.6248,1.6442,1.6216,1.6358,783675.0],["2004-01-27",1.6229,1.6319,1.6036,1.6203,1436358.0],["2004-01-28",1.6313,1.6313,1.5991,1.6165,1503563.0],["2004-01-29",1.6152,1.6281,1.5869,1.6261,1262081.0],["2004-01-30",1.6197,1.6332,1.6088,1.6281,1411298.0],["2004-02-02",1.6248,1.6248,1.5914,1.6146,1685813.0],["2004-02-03",1.612,1.6152,1.5856,1.5901,2056008.0],["2004-02-04",1.583,1.6043,1.5637,1.5663,2548083.0],["2004-02-05",1.5701,1.5862,1.5386,1.5476,1456861.0],["2004-02-06",1.5418,1.5696,1.5192,1.5438,2813484.0],["2004-02-09",1.5502,1.5831,1.5483,1.5618,1133367.0],["2004-02-10",1.5547,1.556,1.518,1.5509,1652780.0],["2004-02-11",1.5418,1.5721,1.5296,1.5721,976177.0],["2004-02-12",1.5676,1.5734,1.5483,1.5612,572948.0],["2004-02-13",1.5579,1.5728,1.5483,1.5644,979594.0],["2004-02-17",1.5741,1.5818,1.5579,1.5799,1684673.0],["2004-02-18",1.5934,1.6618,1.5934,1.6541,2610731.0],["2004-02-19",1.6567,1.6676,1.6031,1.6038,1571906.0],["2004-02-20",1.5999,1.6031,1.5812,1.5831,559280.0],["2004-02-23",1.587,1.5896,1.516,1.5244,949978.0],["2004-02-24",1.525,1.5418,1.4967,1.5154,985289.0],["2004-02-25",1.5057,1.5225,1.4851,1.5031,855436.0],["2004-02-26",1.5031,1.5321,1.4921,1.5167,735834.0],["2004-02-27",1.5167,1.5315,1.4986,1.4986,554723.0],["2004-03-01",1.5063,1.5573,1.5051,1.5573,1249552.0],["2004-03-02",1.5515,1.5696,1.5457,1.5663,1465973.0],["2004-03-03",1.5547,1.576,1.5386,1.5625,1090083.0],["2004-03-04",1.5579,1.5579,1.5386,1.5496,856575.0],["2004-03-05",1.5418,1.5631,1.5334,1.5354,536498.0],["2004-03-08",1.5321,1.5818,1.5321,1.5818,2069677.0],["2004-03-09",1.5818,1.6721,1.5812,1.6702,3109641.0],["2004-03-10",1.6741,1.7096,1.6637,1.6644,2557195.0],["2004-03-11",1.6612,1.6644,1.6399,1.6483,1340677.0],["2004-03-12",1.6418,1.6863,1.6225,1.6837,824681.0],["2004-03-15",1.6708,1.6799,1.6573,1.6612,1341816.0],["2004-03-16",1.6644,1.6734,1.6147,1.6528,825820.0],["2004-03-17",1.6528,1.687,1.6528,1.687,798483.0],["2004-03-18",1.687,1.6902,1.6437,1.6876,873661.0],["2004-03-19",1.6876,1.705,1.6773,1.6837,945422.0],["2004-03-22",1.6837,1.6837,1.6379,1.6418,879356.0],["2004-03-23",1.6547,1.6676,1.6412,1.6579,422592.0],["2004-03-24",1.6644,1.6676,1.6212,1.6218,659517.0],["2004-03-25",1.6321,1.6605,1.6315,1.6547,687994.0],["2004-03-26",1.6586,1.6644,1.6257,1.6289,564975.0],["2004-03-29",1.6321,1.7018,1.6321,1.6799,887330.0],["2004-03-30",1.6644,1.6805,1.6257,1.6257,1902234.0],["2004-03-31",1.6321,1.6715,1.6289,1.6625,1010348.0],["2004-04-01",1.656,1.6966,1.656,1.6902,888469.0],["2004-04-02",1.7031,1.7463,1.7005,1.7173,1667588.0],["2004-04-05",1.7141,1.7192,1.6915,1.7083,903277.0],["2004-04-06",1.7031,1.7115,1.6928,1.6986,1052494.0],["2004-04-07",1.6986,1.7489,1.6986,1.7289,897581.0],["2004-04-08",1.7302,1.7302,1.7031,1.7096,1443192.0],["2004-04-12",1.7102,1.7166,1.6947,1.7063,751781.0],["2004-04-13",1.7199,1.7225,1.6579,1.6618,1160705.0],["2004-04-14",1.6554,1.7096,1.6431,1.6618,739252.0],["2004-04-15",1.665,1.6825,1.6141,1.6483,528525.0],["2004-04-16",1.6386,1.645,1.6199,1.6308,1019461.0],["2004-04-19",1.6276,1.6767,1.6192,1.6767,531942.0],["2004-04-20",1.6734,1.6805,1.6012,1.6134,946561.0],["2004-04-21",1.6128,1.6528,1.6063,1.6528,871383.0],["2004-04-22",1.645,1.6966,1.645,1.685,791648.0],["2004-04-23",1.687,1.6902,1.6289,1.6412,600286.0],["2004-04-26",1.6354,1.6715,1.6354,1.6612,640153.0],["2004-04-27",1.6579,1.685,1.6534,1.6773,906694.0],["2004-04-28",1.6676,1.696,1.6328,1.6708,1091222.0],["2004-04-29",1.6773,1.6837,1.6063,1.6115,947700.0],["2004-04-30",1.616,1.6257,1.5315,1.5321,2145994.0],["2004-05-03",1.5225,1.5547,1.5199,1.5438,1947797.0],["2004-05-04",1.527,1.5392,1.4999,1.5173,1657336.0],["2004-05-05",1.516,1.5463,1.4831,1.5328,1581019.0],["2004-05-06",1.5263,1.5302,1.481,1.5153,1051355.0],["2004-05-07",1.4992,1.5043,1.4539,1.4552,1796302.0],["2004-05-10",1.4228,1.4539,1.4002,1.4157,1733653.0],["2004-05-11",1.4203,1.4539,1.4131,1.4513,1292836.0],["2004-05-12",1.4455,1.4713,1.419,1.4668,1108308.0],["2004-05-13",1.4675,1.5005,1.4616,1.4953,1157288.0],["2004-05-14",1.4875,1.5114,1.4688,1.4688,1244995.0],["2004-05-17",1.4616,1.4662,1.4313,1.4552,1026295.0],["2004-05-18",1.4649,1.4662,1.4487,1.4629,1127672.0],["2004-05-19",1.4746,1.4772,1.4481,1.4552,1459139.0],["2004-05-20",1.4519,1.4765,1.4468,1.4662,681159.0],["2004-05-21",1.4713,1.4927,1.4591,1.4823,697106.0],["2004-05-24",1.4875,1.5166,1.4804,1.5069,881634.0],["2004-05-25",1.4992,1.5515,1.492,1.5418,823542.0],["2004-05-26",1.5418,1.5619,1.5308,1.5425,642431.0],["2004-05-27",1.5425,1.5574,1.5024,1.5438,980733.0],["2004-05-28",1.5438,1.5806,1.536,1.5774,801900.0],["2004-06-01",1.5781,1.5904,1.538,1.5735,779119.0],["2004-06-02",1.5781,1.5897,1.5574,1.5832,534220.0],["2004-06-03",1.5781,1.5781,1.5095,1.5095,799622.0],["2004-06-04",1.516,1.5729,1.5153,1.536,757477.0],["2004-06-07",1.5393,1.5975,1.536,1.5787,620789.0],["2004-06-08",1.5716,1.5929,1.5638,1.5852,595730.0],["2004-06-09",1.5897,1.6039,1.5606,1.5619,644709.0],["2004-06-10",1.5684,1.5716,1.5393,1.5451,1538873.0],["2004-06-14",1.5425,1.5431,1.4591,1.4591,2445567.0],["2004-06-15",1.4668,1.4804,1.4429,1.4519,2552639.0],["2004-06-16",1.4649,1.4649,1.4293,1.4293,1804275.0],["2004-06-17",1.4293,1.4293,1.3963,1.4002,1917042.0],["2004-06-18",1.4002,1.4261,1.397,1.4009,2439872.0],["2004-06-21",1.4009,1.4228,1.3789,1.3963,1098056.0],["2004-06-22",1.4002,1.4183,1.3646,1.4009,804178.0],["2004-06-23",1.4009,1.439,1.4002,1.4384,919223.0],["2004-06-24",1.4261,1.4267,1.3847,1.3899,1355484.0],["2004-06-25",1.3931,1.4319,1.384,1.4319,2960423.0],["2004-06-28",1.4422,1.4914,1.439,1.4623,1560516.0],["2004-06-29",1.4584,1.5153,1.4584,1.4882,1521788.0],["2004-06-30",1.4843,1.5199,1.4843,1.4882,2339634.0],["2004-07-01",1.5005,1.5199,1.492,1.4972,1565072.0],["2004-07-02",1.4946,1.5005,1.4739,1.4739,805317.0],["2004-07-06",1.4739,1.4875,1.4694,1.4785,691411.0],["2004-07-07",1.4785,1.494,1.4746,1.4746,594591.0],["2004-07-08",1.4681,1.4875,1.4545,1.4584,1371431.0],["2004-07-09",1.4584,1.4668,1.4461,1.4526,771145.0],["2004-07-12",1.4422,1.4953,1.4215,1.4882,1191459.0],["2004-07-13",1.4843,1.4946,1.4752,1.4752,768867.0],["2004-07-14",1.4688,1.4908,1.4552,1.4688,1001236.0],["2004-07-15",1.4688,1.5283,1.4681,1.5024,1394213.0],["2004-07-16",1.5069,1.5102,1.4713,1.4713,750642.0],["2004-07-19",1.4778,1.5011,1.4707,1.4908,781397.0],["2004-07-20",1.4875,1.5296,1.4843,1.5173,951117.0],["2004-07-21",1.5199,1.5334,1.4875,1.4882,1240439.0],["2004-07-22",1.4843,1.494,1.4487,1.4701,855436.0],["2004-07-23",1.4649,1.4752,1.439,1.4649,920363.0],["2004-07-26",1.4707,1.5186,1.4649,1.5127,2182444.0],["2004-07-27",1.5127,1.5535,1.5082,1.5509,1316756.0],["2004-07-28",1.5509,1.5561,1.4875,1.5386,1635694.0],["2004-07-29",1.5296,1.5535,1.4998,1.5147,1349789.0],["2004-07-30",1.5037,1.549,1.4933,1.4972,1626581.0],["2004-08-02",1.4979,1.5393,1.4688,1.5393,979594.0],["2004-08-03",1.5296,1.5677,1.5069,1.5114,1247273.0],["2004-08-04",1.4875,1.5224,1.4571,1.5095,1604939.0],["2004-08-05",1.5037,1.5037,1.481,1.4823,883913.0],["2004-08-06",1.472,1.4947,1.4162,1.4246,1412438.0],["2004-08-09",1.4233,1.4551,1.4201,1.4512,748364.0],["2004-08-10",1.4642,1.5167,1.4596,1.5167,853158.0],["2004-08-11",1.5076,1.5206,1.4609,1.5063,2417091.0],["2004-08-12",1.4927,1.5031,1.4778,1.4973,1349789.0],["2004-08-13",1.4973,1.5044,1.4817,1.4888,792788.0],["2004-08-16",1.4765,1.5037,1.4467,1.4506,2094736.0],["2004-08-17",1.4506,1.4759,1.4486,1.4661,1215380.0],["2004-08-18",1.4525,1.4882,1.4402,1.4849,1161844.0],["2004-08-19",1.4752,1.4869,1.47,1.4817,1450027.0],["2004-08-20",1.4752,1.5044,1.4752,1.5031,1344094.0],["2004-08-23",1.5031,1.5057,1.4655,1.4849,930614.0],["2004-08-24",1.4849,1.505,1.4785,1.4895,1483059.0],["2004-08-25",1.4849,1.5044,1.4648,1.5037,2351025.0],["2004-08-26",1.4979,1.5323,1.4947,1.5238,1092361.0],["2004-08-27",1.5174,1.5414,1.5174,1.5368,813291.0],["2004-08-30",1.5303,1.5316,1.4947,1.5018,596869.0],["2004-08-31",1.5076,1.529,1.4759,1.5148,890747.0],["2004-09-01",1.5044,1.5388,1.4999,1.5388,908972.0],["2004-09-02",1.5271,1.5718,1.5271,1.5673,607120.0],["2004-09-03",1.5628,1.5757,1.5517,1.5543,569531.0],["2004-09-07",1.5465,1.5829,1.5388,1.579,1008070.0],["2004-09-08",1.5725,1.5952,1.5563,1.564,873661.0],["2004-09-09",1.5595,1.5978,1.5582,1.5887,1124255.0],["2004-09-10",1.5822,1.5939,1.5653,1.5861,890747.0],["2004-09-13",1.5867,1.5867,1.5725,1.5822,699384.0],["2004-09-14",1.5822,1.5939,1.555,1.5615,504605.0],["2004-09-15",1.555,1.5874,1.555,1.5686,659517.0],["2004-09-16",1.566,1.6192,1.566,1.6023,924919.0],["2004-09-17",1.6081,1.6081,1.5543,1.5595,1424967.0],["2004-09-20",1.5556,1.5634,1.5303,1.531,719888.0],["2004-09-21",1.5329,1.5822,1.529,1.5751,865688.0],["2004-09-22",1.5686,1.5686,1.5303,1.555,1058189.0],["2004-09-23",1.5498,1.5816,1.5465,1.5816,424870.0],["2004-09-24",1.5757,1.5971,1.5628,1.5952,1050216.0],["2004-09-27",1.5919,1.5945,1.5582,1.5692,1133367.0],["2004-09-28",1.5628,1.6043,1.5628,1.5984,811013.0],["2004-09-29",1.5919,1.6205,1.5919,1.5997,729000.0],["2004-09-30",1.5867,1.6094,1.5751,1.5751,949978.0],["2004-10-01",1.579,1.6574,1.5757,1.6516,1290558.0],["2004-10-04",1.6516,1.6697,1.6412,1.6581,749503.0],["2004-10-05",1.6581,1.6659,1.6458,1.6529,590034.0],["2004-10-06",1.6529,1.6652,1.6477,1.6574,587756.0],["2004-10-07",1.6509,1.6542,1.6341,1.6445,632180.0],["2004-10-08",1.6373,1.6795,1.6373,1.6672,1347511.0],["2004-10-11",1.66,1.6879,1.66,1.6879,519413.0],["2004-10-12",1.6879,1.7002,1.6633,1.6743,590034.0],["2004-10-13",1.6795,1.6892,1.66,1.6743,880495.0],["2004-10-14",1.6697,1.6898,1.6697,1.6847,997819.0],["2004-10-15",1.6847,1.6918,1.6743,1.6795,812152.0],["2004-10-18",1.673,1.7074,1.6535,1.6853,787092.0],["2004-10-19",1.6827,1.6957,1.6665,1.6697,700523.0],["2004-10-20",1.6665,1.7125,1.6548,1.7054,1264359.0],["2004-10-21",1.7054,1.7132,1.6801,1.7022,975038.0],["2004-10-22",1.6989,1.7184,1.6659,1.6697,1213102.0],["2004-10-25",1.662,1.6957,1.6522,1.6847,945422.0],["2004-10-26",1.686,1.7151,1.6535,1.686,1729097.0],["2004-10-27",1.6866,1.7508,1.6782,1.7508,1904513.0],["2004-10-28",1.7378,1.7696,1.7294,1.7573,2019558.0],["2004-10-29",1.7508,1.78,1.686,1.7087,1468252.0],["2004-11-01",1.7138,1.7534,1.6905,1.7476,896442.0],["2004-11-02",1.7476,1.7722,1.7151,1.7184,1550264.0],["2004-11-03",1.7378,1.7592,1.7229,1.7443,1558238.0],["2004-11-04",1.7378,1.7566,1.73,1.743,1237022.0],["2004-11-05",1.7476,1.7703,1.7216,1.7326,1206267.0],["2004-11-08",1.7287,1.7424,1.719,1.7222,1168678.0],["2004-11-09",1.7287,1.7346,1.6832,1.6884,1962605.0],["2004-11-10",1.6884,1.6982,1.68,1.6858,2025253.0],["2004-11-11",1.6897,1.7092,1.6884,1.7001,1472808.0],["2004-11-12",1.7027,1.706,1.6865,1.6936,1342955.0],["2004-11-15",1.6936,1.7118,1.6703,1.6832,1381683.0],["2004-11-16",1.6845,1.6845,1.6508,1.6514,1025156.0],["2004-11-17",1.6664,1.6962,1.6319,1.6547,1362319.0],["2004-11-18",1.6566,1.6566,1.615,1.643,1324730.0],["2004-11-19",1.643,1.643,1.602,1.6163,894164.0],["2004-11-22",1.6131,1.6404,1.6131,1.6404,817847.0],["2004-11-23",1.6358,1.6358,1.6014,1.6313,1055911.0],["2004-11-24",1.6274,1.654,1.6274,1.6365,801900.0],["2004-11-26",1.641,1.643,1.6202,1.6209,170859.0],["2004-11-29",1.6241,1.6378,1.5994,1.6118,1362319.0],["2004-11-30",1.6085,1.6111,1.589,1.5955,1398769.0],["2004-12-01",1.5929,1.678,1.5929,1.6742,1184625.0],["2004-12-02",1.6573,1.6638,1.6014,1.6313,1358902.0],["2004-12-03",1.6378,1.6573,1.6215,1.6436,721027.0],["2004-12-06",1.6378,1.6417,1.589,1.602,977316.0],["2004-12-07",1.602,1.6085,1.565,1.565,705080.0],["2004-12-08",1.5728,1.6215,1.5559,1.6215,1387378.0],["2004-12-09",1.6183,1.6482,1.6027,1.6436,2319131.0],["2004-12-10",1.6378,1.6573,1.628,1.6495,1123116.0],["2004-12-13",1.654,1.6923,1.654,1.6852,1194877.0],["2004-12-14",1.6832,1.7131,1.6806,1.7027,1022878.0],["2004-12-15",1.7027,1.7222,1.6995,1.704,883913.0],["2004-12-16",1.7008,1.7021,1.6586,1.6774,536498.0],["2004-12-17",1.6651,1.6742,1.641,1.6592,809873.0],["2004-12-20",1.6638,1.6742,1.6397,1.6742,508022.0],["2004-12-21",1.68,1.6995,1.6651,1.6982,747225.0],["2004-12-22",1.6897,1.7281,1.6897,1.7274,1442053.0],["2004-12-23",1.7209,1.7365,1.7157,1.7365,1052494.0],["2004-12-27",1.73,1.7391,1.7209,1.7287,1401047.0],["2004-12-28",1.7287,1.7593,1.7287,1.7508,1776938.0],["2004-12-29",1.7508,1.7567,1.7352,1.7495,334884.0],["2004-12-30",1.745,1.7567,1.745,1.7521,522830.0],["2004-12-31",1.7521,1.756,1.7105,1.7105,1443192.0],["2005-01-03",1.7105,1.7216,1.6768,1.691,2182444.0],["2005-01-04",1.7027,1.7079,1.6573,1.6592,1296253.0],["2005-01-05",1.654,1.6767,1.6508,1.6644,1395352.0],["2005-01-06",1.6742,1.6806,1.6547,1.6755,1217658.0],["2005-01-07",1.6748,1.6748,1.6508,1.6508,1071858.0],["2005-01-10",1.6508,1.6852,1.6508,1.6832,1036547.0],["2005-01-11",1.6839,1.6839,1.6339,1.6339,1120838.0],["2005-01-12",1.6339,1.6716,1.6313,1.6638,1018322.0],["2005-01-13",1.6638,1.6703,1.628,1.6378,908972.0],["2005-01-14",1.6443,1.6638,1.6378,1.6573,469294.0],["2005-01-18",1.6508,1.6748,1.6313,1.6748,770006.0],["2005-01-19",1.6703,1.6703,1.6404,1.6456,732417.0],["2005-01-20",1.6443,1.6638,1.6384,1.6462,888469.0],["2005-01-21",1.6488,1.6573,1.6358,1.6358,672047.0],["2005-01-24",1.6313,1.6456,1.5851,1.5903,691411.0],["2005-01-25",1.5955,1.6157,1.5858,1.6027,611677.0],["2005-01-26",1.6313,1.667,1.604,1.6079,1939823.0],["2005-01-27",1.6118,1.6423,1.6053,1.6267,727861.0],["2005-01-28",1.6228,1.641,1.5578,1.5624,1814527.0],["2005-01-31",1.5572,1.6235,1.5572,1.6118,2611870.0],["2005-02-01",1.6118,1.6196,1.5955,1.6027,2833988.0],["2005-02-02",1.6027,1.6352,1.5975,1.6248,1280306.0],["2005-02-03",1.6313,1.6313,1.5923,1.6098,1489894.0],["2005-02-04",1.6098,1.628,1.6098,1.6248,1174373.0],["2005-02-07",1.628,1.6371,1.6124,1.6215,1118559.0],["2005-02-08",1.6238,1.6512,1.6238,1.6499,755198.0],["2005-02-09",1.6427,1.6583,1.6134,1.6166,1557098.0],["2005-02-10",1.6264,1.6329,1.5873,1.6284,2135742.0],["2005-02-11",1.6199,1.6727,1.5945,1.659,1102613.0],["2005-02-14",1.6433,1.646,1.6101,1.627,812152.0],["2005-02-15",1.6199,1.6323,1.5977,1.6101,1213102.0],["2005-02-16",1.6199,1.6264,1.5873,1.6068,1423828.0],["2005-02-17",1.6003,1.6094,1.5645,1.5677,1540013.0],["2005-02-18",1.5742,1.6036,1.5645,1.5671,1098056.0],["2005-02-22",1.5677,1.5971,1.5508,1.5814,1795163.0],["2005-02-23",1.5814,1.5997,1.5612,1.5632,1663031.0],["2005-02-24",1.5651,1.6101,1.5651,1.6055,1550264.0],["2005-02-25",1.6036,1.6394,1.5905,1.6336,1444331.0],["2005-02-28",1.6336,1.6727,1.6297,1.6636,1528622.0],["2005-03-01",1.6688,1.702,1.6668,1.6994,1186903.0],["2005-03-02",1.6948,1.7222,1.6812,1.702,1641389.0],["2005-03-03",1.7027,1.7209,1.6883,1.7124,968203.0],["2005-03-04",1.7307,1.7503,1.7268,1.7294,1172095.0],["2005-03-07",1.734,1.734,1.6981,1.7066,1226770.0],["2005-03-08",1.7014,1.7066,1.6785,1.6929,2665406.0],["2005-03-09",1.6851,1.6988,1.6707,1.6857,1082109.0],["2005-03-10",1.6851,1.7111,1.6785,1.6805,869105.0],["2005-03-11",1.6867,1.7014,1.674,1.6984,1174753.0],["2005-03-14",1.6984,1.716,1.6818,1.6984,1010728.0],["2005-03-15",1.6984,1.717,1.6525,1.6622,1338019.0],["2005-03-16",1.6632,1.6838,1.6437,1.6544,1015284.0],["2005-03-17",1.6466,1.6965,1.6329,1.6906,1517231.0],["2005-03-18",1.6906,1.7258,1.6446,1.7141,6519994.0],["2005-03-21",1.7209,1.7454,1.7121,1.7424,1889325.0],["2005-03-22",1.7424,1.762,1.7375,1.7405,2227247.0],["2005-03-23",1.7503,1.8177,1.7483,1.8021,2354822.0],["2005-03-24",1.8187,1.8559,1.7796,1.8128,3338972.0],["2005-03-28",1.8128,1.8128,1.7884,1.7884,1265119.0],["2005-03-29",1.7845,1.8265,1.7767,1.7894,1269675.0],["2005-03-30",1.7991,1.8089,1.7806,1.807,1008450.0],["2005-03-31",1.7962,1.8216,1.76,1.8187,1454203.0],["2005-04-01",1.8236,1.8285,1.7806,1.8177,1664550.0],["2005-04-04",1.8187,1.8412,1.7708,1.8392,1244616.0],["2005-04-05",1.8578,1.9028,1.8431,1.8744,1901475.0],["2005-04-06",1.8959,1.9536,1.8842,1.939,2527200.0],["2005-04-07",1.937,1.9487,1.9184,1.9351,1622784.0],["2005-04-08",1.9409,1.9448,1.8852,1.9057,1054013.0],["2005-04-11",1.9028,1.9038,1.8627,1.8735,587756.0],["2005-04-12",1.8627,1.9135,1.848,1.8999,1136025.0],["2005-04-13",1.9028,1.9028,1.8588,1.8705,1638731.0],["2005-04-14",1.8578,1.8705,1.8089,1.8138,881634.0],["2005-04-15",1.8148,1.8451,1.8021,1.806,711534.0],["2005-04-18",1.7894,1.8236,1.7649,1.7991,924159.0],["2005-04-19",1.8089,1.8119,1.76,1.8089,968203.0],["2005-04-20",1.8089,1.8255,1.76,1.7806,934031.0],["2005-04-21",1.807,1.8422,1.7972,1.8422,890747.0],["2005-04-22",1.8363,1.8363,1.7512,1.7727,1239300.0],["2005-04-25",1.7737,1.8324,1.7737,1.8216,1497488.0],["2005-04-26",1.8207,1.8412,1.7776,1.7845,699384.0],["2005-04-27",1.7991,1.9311,1.7894,1.9263,2180166.0],["2005-04-28",1.9263,1.9419,1.8793,1.8803,1359281.0],["2005-04-29",1.8871,1.9341,1.8823,1.9302,1224872.0],["2005-05-02",1.9311,2.0094,1.9214,1.982,2435316.0],["2005-05-03",1.9751,1.9751,1.9223,1.9282,1222594.0],["2005-05-04",1.9311,1.9429,1.9126,1.9233,2919797.0],["2005-05-05",1.9038,1.9468,1.8901,1.937,1005413.0],["2005-05-06",1.9566,1.9811,1.9507,1.9703,700144.0],["2005-05-09",1.9752,2.0125,1.9605,1.9988,2521884.0],["2005-05-10",1.9762,1.9948,1.9605,1.985,1341816.0],["2005-05-11",1.9948,1.9948,1.9419,1.9615,1388897.0],["2005-05-12",1.9645,1.989,1.939,1.9605,1046419.0],["2005-05-13",1.9605,1.9605,1.889,1.9115,801900.0],["2005-05-16",1.9076,1.9615,1.9076,1.9596,523209.0],["2005-05-17",1.9488,1.9654,1.9194,1.9645,478406.0],["2005-05-18",1.9625,1.9664,1.937,1.9527,889228.0],["2005-05-19",1.9517,1.9841,1.9488,1.9831,507263.0],["2005-05-20",1.9841,1.986,1.9537,1.9694,477647.0],["2005-05-23",1.9703,2.0037,1.9694,1.9997,553584.0],["2005-05-24",1.9919,2.037,1.9782,1.9958,602944.0],["2005-05-25",1.985,1.985,1.9243,1.9321,877838.0],["2005-05-26",1.9458,2.0037,1.9458,1.9811,945422.0],["2005-05-27",1.9821,2.0017,1.9743,1.988,359944.0],["2005-05-31",1.985,2.0066,1.9752,1.9997,1243856.0],["2005-06-01",1.9997,2.0184,1.9733,2.0184,835313.0],["2005-06-02",2.0086,2.0203,1.9948,2.0174,940866.0],["2005-06-03",2.0194,2.0282,1.9703,1.9762,1120078.0],["2005-06-06",1.9772,2.0115,1.9566,2.0066,678122.0],["2005-06-07",2.0056,2.0223,1.9948,2.0037,901378.0],["2005-06-08",2.0086,2.0164,1.9517,1.9664,628003.0],["2005-06-09",1.9635,1.9948,1.937,1.989,1120078.0],["2005-06-10",1.9948,1.9948,1.9507,1.9566,419175.0],["2005-06-13",1.9507,1.9645,1.9184,1.935,1193738.0],["2005-06-14",1.9409,1.9586,1.8939,1.936,1339538.0],["2005-06-15",1.938,1.9458,1.8919,1.938,2537831.0],["2005-06-16",1.935,2.0105,1.9223,1.9948,2093597.0],["2005-06-17",2.0095,2.0145,1.94,1.9439,1760231.0],["2005-06-20",1.9321,1.9409,1.8802,1.886,1502803.0],["2005-06-21",1.8802,1.9105,1.8527,1.8713,2240916.0],["2005-06-22",1.8625,1.8821,1.8625,1.8782,1194497.0],["2005-06-23",1.8753,1.8949,1.8566,1.8566,1768584.0],["2005-06-24",1.8576,1.9223,1.8576,1.9115,2123972.0],["2005-06-27",1.9066,1.9145,1.8919,1.8919,1240819.0],["2005-06-28",1.9037,1.9429,1.9037,1.9321,822403.0],["2005-06-29",1.9331,1.9654,1.9301,1.9605,1144378.0],["2005-06-30",1.9684,1.9988,1.9645,1.9645,956813.0],["2005-07-01",1.9703,1.9968,1.9605,1.9782,824681.0],["2005-07-05",1.9733,2.0223,1.9733,2.0194,987188.0],["2005-07-06",2.0184,2.038,2.0105,2.0301,1256766.0],["2005-07-07",2.0086,2.0292,1.9988,2.0213,806456.0],["2005-07-08",2.0144,2.0194,1.9125,2.0154,2050313.0],["2005-07-11",2.0174,2.0625,2.0095,2.0478,921122.0],["2005-07-12",2.0458,2.0693,2.0243,2.0576,659138.0],["2005-07-13",2.0546,2.0635,2.0341,2.0488,476128.0],["2005-07-14",2.0605,2.0635,2.0292,2.0458,550547.0],["2005-07-15",2.0311,2.0674,2.0007,2.0399,568013.0],["2005-07-18",2.036,2.0635,2.0252,2.0272,1341816.0],["2005-07-19",2.0321,2.1125,2.0321,2.1066,696347.0],["2005-07-20",2.0919,2.0919,1.989,2.088,1840725.0],["2005-07-21",2.088,2.1291,2.0292,2.1007,1133747.0],["2005-07-22",2.1037,2.135,2.0929,2.1311,770006.0],["2005-07-25",2.1174,2.1174,2.0419,2.0644,498909.0],["2005-07-26",2.0684,2.1115,2.0586,2.086,523209.0],["2005-07-27",2.0978,2.1105,2.0331,2.0968,613575.0],["2005-07-28",2.1144,2.1644,2.0929,2.1595,671288.0],["2005-07-29",2.1419,2.1429,2.0194,2.0478,1509638.0],["2005-08-01",2.0488,2.0635,2.0164,2.0341,847463.0],["2005-08-02",2.0331,2.0684,2.0331,2.0684,1174753.0],["2005-08-03",2.0644,2.0654,2.0243,2.0321,809494.0],["2005-08-04",2.0203,2.0429,1.9674,1.9694,926438.0],["2005-08-05",1.9605,1.9694,1.9105,1.9341,827719.0],["2005-08-08",1.9488,1.9664,1.935,1.935,867206.0],["2005-08-09",1.9419,1.9674,1.937,1.9507,889988.0],["2005-08-10",1.9704,1.9822,1.9065,1.9232,1604559.0],["2005-08-11",1.9193,1.9674,1.9193,1.9576,836831.0],["2005-08-12",1.9576,1.9704,1.9448,1.9576,1020600.0],["2005-08-15",1.9537,1.9556,1.9065,1.9222,1275750.0],["2005-08-16",1.9163,1.9163,1.8819,1.8967,1373709.0],["2005-08-17",1.8869,1.9458,1.8584,1.9163,1194497.0],["2005-08-18",1.9085,1.9281,1.8918,1.9016,946941.0],["2005-08-19",1.9016,1.937,1.8996,1.9075,839109.0],["2005-08-22",1.9124,1.9478,1.9104,1.9448,1478503.0],["2005-08-23",1.9448,1.9458,1.9006,1.9262,1476984.0],["2005-08-24",1.9271,1.9615,1.9271,1.9389,1593928.0],["2005-08-25",1.9429,1.9527,1.935,1.9488,1133747.0],["2005-08-26",1.9488,1.9596,1.9281,1.9478,1745044.0],["2005-08-29",1.936,1.9635,1.9321,1.9547,713053.0],["2005-08-30",1.9547,1.9694,1.9134,1.9134,867966.0],["2005-08-31",1.9144,1.9498,1.9065,1.9321,1010728.0],["2005-09-01",1.933,1.9566,1.9301,1.934,710016.0],["2005-09-02",1.936,1.9537,1.8937,1.9045,946181.0],["2005-09-06",1.9124,1.9773,1.9124,1.9655,737353.0],["2005-09-07",1.936,1.936,1.9173,1.935,478406.0],["2005-09-08",1.9262,1.9311,1.8918,1.9085,1008450.0],["2005-09-09",1.9144,1.9399,1.9075,1.9075,744188.0],["2005-09-12",1.8967,1.9409,1.8918,1.9075,803419.0],["2005-09-13",1.8977,1.933,1.8839,1.8977,864928.0],["2005-09-14",1.8996,1.9203,1.8495,1.8603,1355484.0],["2005-09-15",1.8751,1.9104,1.8721,1.9085,1670625.0],["2005-09-16",1.9144,2.0323,1.9085,2.0009,9215775.0],["2005-09-19",1.9851,1.9959,1.9537,1.9822,2151309.0],["2005-09-20",1.9763,1.9851,1.9104,1.9163,1476984.0],["2005-09-21",1.9065,1.9252,1.8977,1.9163,1057050.0],["2005-09-22",1.9163,1.9409,1.9016,1.9232,1834650.0],["2005-09-23",1.9173,1.9291,1.9065,1.9065,1297772.0],["2005-09-26",1.9114,1.9468,1.9114,1.9281,808734.0],["2005-09-27",1.9311,1.9399,1.8829,1.9124,1211963.0],["2005-09-28",1.9163,1.9399,1.9045,1.9183,956813.0],["2005-09-29",1.9252,1.934,1.9055,1.9252,993263.0],["2005-09-30",1.9222,1.9321,1.9114,1.9183,863409.0],["2005-10-03",1.9281,1.9655,1.9173,1.937,602184.0],["2005-10-04",1.9615,2.0254,1.9163,1.9163,957572.0],["2005-10-05",1.9114,1.9409,1.878,1.878,1488375.0],["2005-10-06",1.8869,1.9399,1.8869,1.9311,1731375.0],["2005-10-07",1.9409,1.9655,1.9203,1.9271,652303.0],["2005-10-10",1.9311,1.934,1.8967,1.9271,706219.0],["2005-10-11",1.9311,1.934,1.9085,1.9114,1018322.0],["2005-10-12",1.9075,1.935,1.9036,1.9085,1502044.0],["2005-10-13",1.9016,1.9409,1.8928,1.9262,1264359.0],["2005-10-14",1.936,1.9458,1.9163,1.934,710775.0],["2005-10-17",1.9262,1.9389,1.9114,1.9389,857334.0],["2005-10-18",1.9439,1.9439,1.9065,1.9114,584719.0],["2005-10-19",1.9085,1.993,1.8918,1.993,782916.0],["2005-10-20",1.9851,1.9851,1.8937,1.9409,1462556.0],["2005-10-21",1.9439,1.99,1.938,1.9399,718369.0],["2005-10-24",1.9409,1.9891,1.9409,1.9684,606741.0],["2005-10-25",1.9586,1.9586,1.9114,1.937,896822.0],["2005-10-26",1.9262,1.936,1.8849,1.9124,937828.0],["2005-10-27",1.8947,1.8947,1.8358,1.8574,1325869.0],["2005-10-28",1.8426,1.8544,1.7984,1.8397,1978931.0],["2005-10-31",1.8318,1.876,1.8318,1.8692,1798200.0],["2005-11-01",1.8475,1.8623,1.823,1.8367,2210541.0],["2005-11-02",1.8328,1.9036,1.8328,1.8986,1448128.0],["2005-11-03",1.9065,1.9163,1.878,1.8957,1083628.0],["2005-11-04",1.9006,1.9173,1.8918,1.9095,1158806.0],["2005-11-07",1.9095,1.936,1.9026,1.9203,816328.0],["2005-11-08",1.9094,1.9341,1.8858,1.9272,1437497.0],["2005-11-09",1.9213,1.9459,1.9153,1.9163,1028194.0],["2005-11-10",1.9114,1.9833,1.9084,1.9804,945422.0],["2005-11-11",1.9745,1.9892,1.9518,1.9666,396394.0],["2005-11-14",1.9607,1.9676,1.937,1.9498,807216.0],["2005-11-15",1.9459,1.9873,1.941,1.9538,1339538.0],["2005-11-16",1.9498,1.9518,1.9262,1.9449,539156.0],["2005-11-17",1.941,1.9735,1.936,1.9725,514097.0],["2005-11-18",1.9932,2.0119,1.9695,2.002,623447.0],["2005-11-21",1.9951,2.0336,1.9607,2.0208,741909.0],["2005-11-22",2.006,2.0641,2.0011,2.0326,1085906.0],["2005-11-23",2.0217,2.0395,2.004,2.0247,359184.0],["2005-11-25",2.0346,2.0493,2.0099,2.0346,202753.0],["2005-11-28",2.0306,2.0316,1.9764,2.0208,987947.0],["2005-11-29",2.0395,2.1114,2.0208,2.0326,1692647.0],["2005-11-30",2.0286,2.0533,1.9892,2.005,1155009.0],["2005-12-01",2.0099,2.0661,2.008,2.0326,1835409.0],["2005-12-02",2.0346,2.0346,1.9203,2.002,1151213.0],["2005-12-05",2.006,2.0158,1.935,1.9843,1530900.0],["2005-12-06",1.9951,2.0286,1.9272,1.9942,762413.0],["2005-12-07",1.9804,2.006,1.9754,1.9951,469294.0],["2005-12-08",2.0001,2.0286,1.9794,2.004,634078.0],["2005-12-09",2.0001,2.0247,1.9863,2.0149,369816.0],["2005-12-12",2.0257,2.0385,1.9725,2.005,804178.0],["2005-12-13",2.002,2.0454,1.9961,2.0198,747225.0],["2005-12-14",2.0198,2.0592,2.0109,2.0326,537638.0],["2005-12-15",2.0277,2.0336,1.9725,1.9804,751781.0],["2005-12-16",1.9794,2.0198,1.9754,2.0139,1776938.0],["2005-12-19",1.9567,2.0089,1.9488,1.9597,780638.0],["2005-12-20",1.9577,2.0208,1.9469,1.9873,1186903.0],["2005-12-21",1.9951,2.0415,1.9951,2.0109,665213.0],["2005-12-22",2.008,2.0296,1.9833,1.9932,929475.0],["2005-12-23",1.9902,2.0198,1.9626,1.9676,520931.0],["2005-12-27",1.9705,2.002,1.9321,1.941,1491413.0],["2005-12-28",1.9508,1.9725,1.939,1.9695,494353.0],["2005-12-29",1.9656,1.9804,1.9262,1.9262,771525.0],["2005-12-30",1.9222,1.9488,1.9114,1.9419,817847.0],["2006-01-03",1.9607,2.0139,1.9124,1.9991,1336500.0],["2006-01-04",1.9991,2.0631,1.9922,2.0385,1190700.0],["2006-01-05",2.0415,2.0493,2.0129,2.0149,623447.0],["2006-01-06",2.0346,2.0503,2.0089,2.0415,453347.0],["2006-01-09",2.0493,2.0858,2.0415,2.0818,412341.0],["2006-01-10",2.0779,2.0947,2.0631,2.0947,700903.0],["2006-01-11",2.0907,2.1163,2.0789,2.1114,1101853.0],["2006-01-12",2.1134,2.1134,2.0769,2.0789,523969.0],["2006-01-13",2.0759,2.0937,2.0641,2.071,915806.0],["2006-01-17",2.0543,2.072,2.0365,2.07,700144.0],["2006-01-18",2.0631,2.0887,2.0395,2.071,631800.0],["2006-01-19",2.0769,2.0828,2.0513,2.0818,761653.0],["2006-01-20",2.0818,2.0838,2.0188,2.0247,481444.0],["2006-01-23",2.0257,2.0543,2.0158,2.0355,342478.0],["2006-01-24",2.0346,2.0878,2.0316,2.0858,608259.0],["2006-01-25",2.0789,2.0828,2.0326,2.0444,695588.0],["2006-01-26",2.0513,2.1213,2.0513,2.1193,566494.0],["2006-01-27",2.1183,2.1262,2.0937,2.1035,755578.0],["2006-01-30",2.1016,2.139,2.0986,2.0996,598388.0],["2006-01-31",2.0818,2.1282,2.0592,2.1173,1040344.0],["2006-02-01",2.1085,2.142,2.0986,2.1351,599906.0],["2006-02-02",2.1232,2.1232,2.0523,2.1134,899100.0],["2006-02-03",2.0986,2.1429,2.0937,2.1153,396394.0],["2006-02-06",2.1085,2.1193,2.0789,2.1085,479166.0],["2006-02-07",2.0986,2.1055,2.0346,2.0375,858853.0],["2006-02-08",2.0418,2.0823,2.0408,2.0734,577125.0],["2006-02-09",2.0704,2.0991,2.0388,2.0428,518653.0],["2006-02-10",2.0358,2.105,2.0042,2.0932,896063.0],["2006-02-13",2.0912,2.0941,2.023,2.0309,817088.0],["2006-02-14",2.0309,2.0576,2.0121,2.0447,812531.0],["2006-02-15",2.0408,2.0892,2.025,2.0843,930994.0],["2006-02-16",2.0902,2.1228,2.0615,2.104,511819.0],["2006-02-17",2.108,2.108,2.0694,2.0714,523209.0],["2006-02-21",2.0665,2.0665,1.9795,1.9983,968203.0],["2006-02-22",1.9973,2.0279,1.9716,2.022,669009.0],["2006-02-23",2.0111,2.0171,1.9508,1.9558,667491.0],["2006-02-24",1.9518,1.9597,1.9103,1.9251,1255247.0],["2006-02-27",1.9251,1.9647,1.9153,1.9647,1562794.0],["2006-02-28",1.9518,1.9518,1.9113,1.9143,1858191.0],["2006-03-01",1.9212,1.9637,1.9113,1.9568,1488375.0],["2006-03-02",1.9469,1.9518,1.8985,1.9133,2188519.0],["2006-03-03",1.8975,1.9429,1.8925,1.9113,776841.0],["2006-03-06",1.9074,1.9123,1.8787,1.9074,985669.0],["2006-03-07",1.8925,1.9123,1.8827,1.9024,2070816.0],["2006-03-08",1.9014,1.9311,1.8985,1.8995,3576656.0],["2006-03-09",1.8995,1.9172,1.8886,1.9014,1285622.0],["2006-03-10",1.8995,1.9242,1.8856,1.9044,1208166.0],["2006-03-13",1.9064,1.9311,1.9054,1.9291,1367634.0],["2006-03-14",1.9261,1.9499,1.9163,1.94,1120838.0],["2006-03-15",1.937,1.9607,1.9222,1.939,1056291.0],["2006-03-16",1.9321,1.9647,1.9172,1.9518,1040344.0],["2006-03-17",1.9568,1.9696,1.9222,1.9508,2495306.0],["2006-03-20",1.9518,1.9518,1.9281,1.936,845184.0],["2006-03-21",1.937,1.9597,1.9222,1.934,1320553.0],["2006-03-22",1.9321,1.9548,1.9301,1.9479,732038.0],["2006-03-23",1.9459,1.9459,1.9074,1.9192,824681.0],["2006-03-24",1.9222,1.9617,1.9222,1.9568,686475.0],["2006-03-27",1.9568,1.9568,1.9153,1.934,463219.0],["2006-03-28",1.937,1.9716,1.9222,1.9419,836831.0],["2006-03-29",1.9914,1.9914,1.8925,1.9587,452588.0],["2006-03-30",1.9657,1.9983,1.9479,1.9864,1407881.0],["2006-03-31",1.9815,2.0072,1.9667,2.0003,1207406.0],["2006-04-03",2.0062,2.0062,1.9716,2.0003,1678978.0],["2006-04-04",2.0151,2.0378,2.0012,2.0131,1078313.0],["2006-04-05",2.0101,2.0319,1.9963,2.0269,852778.0],["2006-04-06",2.018,2.0319,2.0052,2.0279,620409.0],["2006-04-07",2.0269,2.0516,1.9973,2.023,1325869.0],["2006-04-10",2.026,2.0388,2.0062,2.0299,1091981.0],["2006-04-11",2.0299,2.0299,2.0042,2.018,984150.0],["2006-04-12",1.9874,2.0675,1.9874,2.0319,706978.0],["2006-04-13",2.023,2.0388,2.0082,2.026,647747.0],["2006-04-17",2.026,2.0348,1.9953,2.026,1132988.0],["2006-04-18",2.026,2.0813,2.026,2.0793,1460278.0],["2006-04-19",2.0803,2.0912,2.0615,2.0783,887709.0],["2006-04-20",2.0783,2.0852,2.0615,2.0773,923400.0],["2006-04-21",2.0852,2.1001,2.0714,2.0852,1170197.0],["2006-04-24",2.0773,2.0773,2.0408,2.0546,1273472.0],["2006-04-25",2.0546,2.0684,2.0309,2.0576,626484.0],["2006-04-26",2.0556,2.0596,2.0141,2.021,1099575.0],["2006-04-27",2.0012,2.0348,1.9736,1.9983,1646325.0],["2006-04-28",1.9489,2.0121,1.9489,2.0012,1322831.0],["2006-05-01",2.0042,2.0062,1.939,1.9578,2571244.0],["2006-05-02",1.9568,1.9578,1.9222,1.936,2711728.0],["2006-05-03",1.9271,1.9459,1.9163,1.9321,814050.0],["2006-05-04",1.9301,1.9765,1.9123,1.9765,1964503.0],["2006-05-05",1.9838,2.0076,1.9719,1.9867,1284863.0],["2006-05-08",1.9768,2.0056,1.9729,1.9917,1273472.0],["2006-05-09",1.9897,1.9947,1.9828,1.9877,811013.0],["2006-05-10",1.9848,2.0026,1.9778,1.9887,2762606.0],["2006-05-11",1.9877,1.9897,1.9639,1.9639,1473188.0],["2006-05-12",1.9144,1.962,1.9144,1.9302,907453.0],["2006-05-15",1.9233,1.9431,1.8985,1.9392,985669.0],["2006-05-16",1.9332,1.9441,1.9174,1.9273,1344853.0],["2006-05-17",1.9134,1.9292,1.8866,1.8916,1350928.0],["2006-05-18",1.8985,1.9203,1.8846,1.8975,540675.0],["2006-05-19",1.8936,1.9352,1.8797,1.9104,1017563.0],["2006-05-22",1.8965,1.9193,1.8846,1.8926,1363838.0],["2006-05-23",1.9084,1.962,1.8787,1.8797,1037306.0],["2006-05-24",1.8777,1.9134,1.8599,1.9015,1615950.0],["2006-05-25",1.9183,1.9233,1.8827,1.9193,592313.0],["2006-05-26",1.9283,1.9283,1.9015,1.9084,757097.0],["2006-05-30",1.9084,1.9164,1.8856,1.8965,961369.0],["2006-05-31",1.9025,1.956,1.8926,1.953,1797441.0],["2006-06-01",1.96,1.9719,1.9332,1.9689,929475.0],["2006-06-02",1.9828,2.0026,1.9491,1.961,526247.0],["2006-06-05",1.953,1.956,1.9114,1.9164,1261322.0],["2006-06-06",1.9213,1.9362,1.9055,1.9283,1100334.0],["2006-06-07",1.9362,1.9689,1.9134,1.9174,881634.0],["2006-06-08",1.9094,1.958,1.8856,1.9441,1229428.0],["2006-06-09",1.958,1.962,1.9124,1.9223,975797.0],["2006-06-12",1.9263,1.9352,1.8975,1.9094,959850.0],["2006-06-13",1.9045,1.956,1.9025,1.9392,1646325.0],["2006-06-14",1.9431,1.958,1.9183,1.9491,1526344.0],["2006-06-15",1.9639,1.9758,1.9332,1.9699,1054013.0],["2006-06-16",1.9669,1.9749,1.9164,1.9312,3515147.0],["2006-06-19",1.9362,1.9362,1.9035,1.9074,1335741.0],["2006-06-20",1.9035,1.9411,1.8955,1.9154,824681.0],["2006-06-21",1.9154,1.9382,1.9124,1.9243,1920459.0],["2006-06-22",1.9183,1.9342,1.9084,1.9292,1262081.0],["2006-06-23",1.9213,1.9491,1.9084,1.9362,741150.0],["2006-06-26",1.9471,1.9679,1.9292,1.9679,827719.0],["2006-06-27",1.9729,1.9818,1.9342,1.9481,924159.0],["2006-06-28",1.952,1.961,1.9243,1.9372,1014525.0],["2006-06-29",1.9511,1.9729,1.9352,1.9709,1251450.0],["2006-06-30",1.9778,1.9808,1.9451,1.9471,1237022.0],["2006-07-03",1.9431,1.9808,1.9382,1.9808,528525.0],["2006-07-05",1.9798,1.9798,1.9302,1.9342,1128431.0],["2006-07-06",1.9382,1.954,1.9283,1.9382,1551403.0],["2006-07-07",1.9283,1.961,1.9233,1.9283,829238.0],["2006-07-10",1.9283,1.963,1.9283,1.9342,573328.0],["2006-07-11",1.9263,1.9719,1.9213,1.9709,655341.0],["2006-07-12",1.962,1.962,1.9164,1.9193,1003134.0],["2006-07-13",1.9094,1.9382,1.8985,1.9094,1199813.0],["2006-07-14",1.9084,1.9253,1.8985,1.9104,817847.0],["2006-07-17",1.9104,1.9362,1.8945,1.9035,522450.0],["2006-07-18",1.9144,1.9382,1.8836,1.9183,719888.0],["2006-07-19",1.9164,1.9957,1.9084,1.9818,688753.0],["2006-07-20",1.9897,1.9967,1.9074,1.9164,1359281.0],["2006-07-21",1.9084,1.9193,1.8807,1.9094,917325.0],["2006-07-24",1.9233,1.9967,1.9183,1.9957,893025.0],["2006-07-25",1.9977,2.0076,1.9501,1.9739,974278.0],["2006-07-26",1.9739,2.1315,1.9431,2.1146,2861325.0],["2006-07-27",2.1265,2.1612,2.0314,2.0363,2614528.0],["2006-07-28",2.0472,2.1166,2.0472,2.1047,1558997.0],["2006-07-31",2.0899,2.1057,2.072,2.0948,1536975.0],["2006-08-01",2.0839,2.1008,2.0789,2.0928,1088944.0],["2006-08-02",2.1017,2.1017,2.073,2.0908,1066163.0],["2006-08-03",2.0819,2.1533,2.0799,2.1513,1230947.0],["2006-08-04",2.1711,2.1751,2.0819,2.0998,1294734.0],["2006-08-07",2.0968,2.1503,2.0829,2.1315,2021456.0],["2006-08-08",2.1364,2.1553,2.0889,2.0958,1104131.0],["2006-08-09",2.11,2.1339,2.0881,2.0961,1266638.0],["2006-08-10",2.0881,2.1428,2.0732,2.1389,1019081.0],["2006-08-11",2.1329,2.1389,2.108,2.118,741150.0],["2006-08-14",2.1329,2.1717,2.117,2.117,675844.0],["2006-08-15",2.1438,2.1577,2.1389,2.1498,1088944.0],["2006-08-16",2.1577,2.1955,2.1558,2.1836,1372950.0],["2006-08-17",2.1677,2.1886,2.1617,2.1866,824681.0],["2006-08-18",2.1876,2.1876,2.1428,2.1816,606741.0],["2006-08-21",2.1677,2.1697,2.1299,2.1458,634078.0],["2006-08-22",2.1329,2.1528,2.1259,2.1359,497391.0],["2006-08-23",2.1399,2.1548,2.0752,2.0802,1480781.0],["2006-08-24",2.0852,2.0971,2.0504,2.0881,1304606.0],["2006-08-25",2.0782,2.0981,2.0573,2.0782,573328.0],["2006-08-28",2.0712,2.0862,2.0563,2.0812,766209.0],["2006-08-29",2.0881,2.109,2.0563,2.1031,842906.0],["2006-08-30",2.113,2.1458,2.113,2.12,1026675.0],["2006-08-31",2.1279,2.1349,2.108,2.112,559659.0],["2006-09-01",2.118,2.1418,2.114,2.115,410063.0],["2006-09-05",2.118,2.1309,2.0941,2.109,565734.0],["2006-09-06",2.0931,2.0951,2.0712,2.0742,820884.0],["2006-09-07",2.0683,2.0891,2.0404,2.0514,602944.0],["2006-09-08",2.0583,2.0653,2.0404,2.0504,416897.0],["2006-09-11",2.0434,2.0732,2.0305,2.0533,431325.0],["2006-09-12",2.0583,2.112,2.0514,2.0971,1274991.0],["2006-09-13",2.1031,2.108,2.0881,2.0971,560419.0],["2006-09-14",2.0961,2.1011,2.0732,2.0822,1156528.0],["2006-09-15",2.0832,2.0931,2.0782,2.0862,2187759.0],["2006-09-18",2.0782,2.0921,2.0543,2.0683,1479263.0],["2006-09-19",2.0653,2.0832,2.0295,2.0653,826200.0],["2006-09-20",2.0742,2.113,2.0742,2.0852,2569725.0],["2006-09-21",2.0931,2.108,2.0543,2.0732,1030472.0],["2006-09-22",2.0683,2.0732,2.0325,2.0643,716091.0],["2006-09-25",2.0643,2.1021,2.0553,2.0881,904416.0],["2006-09-26",2.0881,2.1239,2.0782,2.121,1028953.0],["2006-09-27",2.118,2.1428,2.113,2.1259,572569.0],["2006-09-28",2.1259,2.1558,2.1031,2.1269,636356.0],["2006-09-29",2.1309,2.1398,2.0951,2.0991,512578.0],["2006-10-02",2.0951,2.1269,2.0712,2.0842,656100.0],["2006-10-03",2.0832,2.1011,2.0394,2.0901,1250691.0],["2006-10-04",2.0862,2.1568,2.0822,2.1568,1363078.0],["2006-10-05",2.1468,2.1756,2.1379,2.1747,659897.0],["2006-10-06",2.1677,2.1776,2.1379,2.1737,853538.0],["2006-10-09",2.1647,2.1796,2.1478,2.1707,555863.0],["2006-10-10",2.1776,2.1906,2.1597,2.1836,638634.0],["2006-10-11",2.1747,2.1796,2.1349,2.1587,621928.0],["2006-10-12",2.1727,2.1926,2.1548,2.1926,481444.0],["2006-10-13",2.1945,2.2095,2.1697,2.2045,570291.0],["2006-10-16",2.1975,2.2313,2.1906,2.2283,675084.0],["2006-10-17",2.2134,2.2313,2.2065,2.2204,456384.0],["2006-10-18",2.2274,2.2393,2.2164,2.2214,805697.0],["2006-10-19",2.2174,2.2363,2.2114,2.2264,609019.0],["2006-10-20",2.2323,2.2373,2.2124,2.2204,425250.0],["2006-10-23",2.2204,2.2363,2.1955,2.2114,593831.0],["2006-10-24",2.2025,2.2025,2.1488,2.1667,865688.0],["2006-10-25",2.1418,2.1577,2.0832,2.118,1300809.0],["2006-10-26",2.1259,2.1379,2.1001,2.1329,813291.0],["2006-10-27",2.1259,2.1518,2.118,2.1428,744188.0],["2006-10-30",2.1329,2.1727,2.1229,2.1657,517134.0],["2006-10-31",2.1687,2.1826,2.1299,2.1518,510300.0],["2006-11-01",2.1597,2.1617,2.0752,2.0921,1191459.0],["2006-11-02",2.0782,2.122,2.0772,2.115,694069.0],["2006-11-03",2.1249,2.1339,2.1011,2.121,530803.0],["2006-11-06",2.1279,2.1408,2.115,2.1299,455625.0],["2006-11-07",2.1279,2.1826,2.1259,2.1786,1009969.0],["2006-11-08",2.168,2.2158,2.154,2.1989,587756.0],["2006-11-09",2.2009,2.2009,2.156,2.1789,613575.0],["2006-11-10",2.1789,2.1919,2.165,2.1789,421453.0],["2006-11-13",2.1789,2.2019,2.169,2.1929,429806.0],["2006-11-14",2.169,2.2298,2.151,2.2288,886191.0],["2006-11-15",2.2288,2.2587,2.2019,2.2428,775322.0],["2006-11-16",2.2637,2.2637,2.2198,2.2487,586238.0],["2006-11-17",2.2527,2.2537,2.2308,2.2537,568772.0],["2006-11-20",2.2238,2.2517,2.2039,2.2437,468534.0],["2006-11-21",2.2477,2.2507,2.2019,2.2208,499669.0],["2006-11-22",2.2248,2.2428,2.1759,2.1919,740391.0],["2006-11-24",2.1759,2.2069,2.17,2.2009,126056.0],["2006-11-27",2.169,2.1939,2.1261,2.157,1240819.0],["2006-11-28",2.144,2.1759,2.139,2.17,902897.0],["2006-11-29",2.1799,2.2098,2.1719,2.2049,439678.0],["2006-11-30",2.1989,2.2029,2.1799,2.1849,550547.0],["2006-12-01",2.1789,2.1899,2.1121,2.166,1138303.0],["2006-12-04",2.159,2.2258,2.159,2.2198,645469.0],["2006-12-05",2.2268,2.2587,2.2009,2.2497,906694.0],["2006-12-06",2.2418,2.2607,2.2288,2.2298,461700.0],["2006-12-07",2.2288,2.2318,2.1949,2.1979,414619.0],["2006-12-08",2.1899,2.1959,2.16,2.1889,682678.0],["2006-12-11",2.1829,2.1929,2.163,2.1769,334125.0],["2006-12-12",2.1799,2.1919,2.156,2.169,455625.0],["2006-12-13",2.1839,2.2138,2.1769,2.1899,529284.0],["2006-12-14",2.1969,2.2477,2.1969,2.2268,487519.0],["2006-12-15",2.2248,2.2348,2.2069,2.2238,1167919.0],["2006-12-18",2.2258,2.2288,2.16,2.1779,578644.0],["2006-12-19",2.168,2.1969,2.14,2.1909,520172.0],["2006-12-20",2.1949,2.2059,2.1799,2.2019,306788.0],["2006-12-21",2.2088,2.2338,2.1899,2.2039,428288.0],["2006-12-22",2.2069,2.2078,2.1759,2.1949,257428.0],["2006-12-26",2.1889,2.2348,2.1739,2.2298,336403.0],["2006-12-27",2.2418,2.2886,2.2418,2.2687,528525.0],["2006-12-28",2.2607,2.2777,2.2437,2.2467,441197.0],["2006-12-29",2.2408,2.2497,2.2009,2.2049,564975.0],["2007-01-03",2.2148,2.2577,2.1969,2.2358,733556.0],["2007-01-04",2.2308,2.2677,2.1909,2.2418,584719.0],["2007-01-05",2.2138,2.2178,2.163,2.163,599147.0],["2007-01-08",2.155,2.169,2.1031,2.165,855816.0],["2007-01-09",2.167,2.167,2.1161,2.15,469294.0],["2007-01-10",2.1291,2.15,2.1151,2.14,505744.0],["2007-01-11",2.147,2.1819,2.1301,2.16,520931.0],["2007-01-12",2.156,2.169,2.141,2.156,341719.0],["2007-01-16",2.157,2.1829,2.137,2.154,603703.0],["2007-01-17",2.154,2.154,2.1241,2.1271,1483059.0],["2007-01-18",2.1111,2.1291,2.0912,2.1131,1031991.0],["2007-01-19",2.1041,2.1131,2.0712,2.1021,419934.0],["2007-01-22",2.0962,2.1001,2.0553,2.0912,563456.0],["2007-01-23",2.0862,2.1241,2.0623,2.1101,701663.0],["2007-01-24",2.1041,2.137,2.1011,2.1221,706219.0],["2007-01-25",2.1061,2.1161,2.0802,2.0972,1132988.0],["2007-01-26",2.1031,2.1301,2.0852,2.1261,4902525.0],["2007-01-29",2.1181,2.154,2.1041,2.144,1426106.0],["2007-01-30",2.154,2.161,2.1271,2.16,2972194.0],["2007-01-31",2.152,2.1839,2.1291,2.1759,1180828.0],["2007-02-01",2.1819,2.1989,2.164,2.1819,614334.0],["2007-02-02",2.1889,2.1979,2.169,2.1829,491316.0],["2007-02-05",2.1769,2.1999,2.159,2.1749,978075.0],["2007-02-06",2.1789,2.1959,2.171,2.1859,518653.0],["2007-02-07",2.1939,2.2128,2.1729,2.2098,859613.0],["2007-02-08",2.1843,2.2454,2.1673,2.2434,1284863.0],["2007-02-09",2.2454,2.2554,2.1973,2.2284,968963.0],["2007-02-12",2.2264,2.2444,2.2123,2.2314,1045659.0],["2007-02-13",2.2394,2.2584,2.2264,2.2514,724444.0],["2007-02-14",2.2504,2.2664,2.2404,2.2514,968203.0],["2007-02-15",2.2464,2.2564,2.2344,2.2444,899100.0],["2007-02-16",2.2434,2.2914,2.2384,2.2864,1086666.0],["2007-02-20",2.2764,2.3074,2.2514,2.3064,965925.0],["2007-02-21",2.2934,2.3244,2.2884,2.3224,1655438.0],["2007-02-22",2.3204,2.3374,2.2984,2.3344,1148175.0],["2007-02-23",2.3264,2.3634,2.3074,2.3564,1322831.0],["2007-02-26",2.3564,2.3564,2.3164,2.3374,1219556.0],["2007-02-27",2.2474,2.3124,2.1553,2.2744,3225066.0],["2007-02-28",2.2684,2.3104,2.2414,2.3014,2100431.0],["2007-03-01",2.2634,2.3424,2.2534,2.3274,1500525.0],["2007-03-02",2.3114,2.3344,2.2914,2.3004,1883250.0],["2007-03-05",2.2764,2.3194,2.2634,2.2904,1950075.0],["2007-03-06",2.3054,2.3374,2.2994,2.3074,1590131.0],["2007-03-07",2.3014,2.3074,2.2604,2.2824,1597725.0],["2007-03-08",2.2994,2.3234,2.2954,2.3084,1587094.0],["2007-03-09",2.3154,2.3214,2.2874,2.2944,1035028.0],["2007-03-12",2.2944,2.3174,2.2884,2.3124,967444.0],["2007-03-13",2.2964,2.3064,2.2764,2.2824,1473947.0],["2007-03-14",2.2774,2.3024,2.2384,2.2844,1675941.0],["2007-03-15",2.2854,2.2944,2.2764,2.2834,1323591.0],["2007-03-16",2.2824,2.2864,2.2494,2.2574,2525681.0],["2007-03-19",2.2744,2.3004,2.2564,2.2974,1338778.0],["2007-03-20",2.2894,2.3064,2.2724,2.3024,954534.0],["2007-03-21",2.3034,2.3234,2.2874,2.3184,1474706.0],["2007-03-22",2.3254,2.3254,2.2894,2.3084,2316853.0],["2007-03-23",2.3084,2.3084,2.2844,2.2984,1286381.0],["2007-03-26",2.2964,2.3044,2.2704,2.3044,785953.0],["2007-03-27",2.3014,2.3184,2.2864,2.3104,1877175.0],["2007-03-28",2.3064,2.3174,2.2864,2.3044,2540109.0],["2007-03-29",2.3214,2.3214,2.2594,2.3044,1091981.0],["2007-03-30",2.3024,2.3174,2.2724,2.3024,1100334.0],["2007-04-02",2.3114,2.3184,2.2864,2.3054,959850.0],["2007-04-03",2.3154,2.3354,2.2994,2.3244,1038825.0],["2007-04-04",2.3174,2.3234,2.2974,2.3094,1947797.0],["2007-04-05",2.3194,2.3194,2.2994,2.3104,786713.0],["2007-04-09",2.3084,2.3134,2.2924,2.3064,529284.0],["2007-04-10",2.3014,2.3154,2.3014,2.3094,527766.0],["2007-04-11",2.3094,2.3094,2.2674,2.2764,961369.0],["2007-04-12",2.2734,2.3204,2.2614,2.3204,557381.0],["2007-04-13",2.3204,2.3314,2.2914,2.3304,624966.0],["2007-04-16",2.3394,2.3644,2.3394,2.3634,637875.0],["2007-04-17",2.3624,2.3624,2.3204,2.3354,608259.0],["2007-04-18",2.3264,2.3374,2.2994,2.3074,673566.0],["2007-04-19",2.2844,2.3264,2.2764,2.2974,822403.0],["2007-04-20",2.3154,2.3434,2.2944,2.3204,1061606.0],["2007-04-23",2.3144,2.3224,2.3054,2.3134,629522.0],["2007-04-24",2.2994,2.3394,2.2824,2.2884,1351688.0],["2007-04-25",2.3164,2.4215,2.3164,2.3744,2299388.0],["2007-04-26",2.3664,2.3845,2.3374,2.3674,1085147.0],["2007-04-27",2.3584,2.3824,2.3524,2.3534,1237022.0],["2007-04-30",2.3604,2.3694,2.3044,2.3084,1658475.0],["2007-05-01",2.3014,2.3164,2.2834,2.3114,1643288.0],["2007-05-02",2.3054,2.3384,2.3004,2.3264,1120838.0],["2007-05-03",2.3264,2.3364,2.3114,2.3154,1024397.0],["2007-05-04",2.3244,2.3244,2.3004,2.3184,893784.0],["2007-05-07",2.3184,2.3364,2.3004,2.3124,644709.0],["2007-05-08",2.2994,2.3254,2.2884,2.3194,1006931.0],["2007-05-09",2.3169,2.341,2.3039,2.3269,604463.0],["2007-05-10",2.3139,2.334,2.3008,2.33,1693406.0],["2007-05-11",2.341,2.354,2.331,2.351,648506.0],["2007-05-14",2.347,2.352,2.3239,2.335,1290178.0],["2007-05-15",2.333,2.351,2.2988,2.3018,1057809.0],["2007-05-16",2.3109,2.343,2.3008,2.343,779119.0],["2007-05-17",2.332,2.353,2.3199,2.343,1194497.0],["2007-05-18",2.343,2.3571,2.3089,2.35,987947.0],["2007-05-21",2.343,2.3882,2.331,2.3791,714572.0],["2007-05-22",2.3741,2.3842,2.351,2.3781,750263.0],["2007-05-23",2.3761,2.3992,2.341,2.3631,713813.0],["2007-05-24",2.3561,2.3641,2.3139,2.333,1215000.0],["2007-05-25",2.345,2.3561,2.3269,2.352,830756.0],["2007-05-29",2.353,2.3601,2.3139,2.3179,1196016.0],["2007-05-30",2.3049,2.3229,2.2908,2.3219,1906791.0],["2007-05-31",2.3269,2.336,2.3069,2.3179,1756434.0],["2007-06-01",2.3209,2.35,2.3129,2.341,2294831.0],["2007-06-04",2.332,2.342,2.3149,2.336,417656.0],["2007-06-05",2.3249,2.3269,2.2828,2.3239,952256.0],["2007-06-06",2.3099,2.3199,2.2908,2.3018,811013.0],["2007-06-07",2.2938,2.3129,2.2838,2.2838,1143619.0],["2007-06-08",2.2838,2.3219,2.2707,2.3199,801141.0],["2007-06-11",2.3119,2.3289,2.2998,2.3149,931753.0],["2007-06-12",2.3089,2.3159,2.2828,2.2878,1328147.0],["2007-06-13",2.2948,2.3159,2.2717,2.3099,1030472.0],["2007-06-14",2.3169,2.3269,2.2968,2.3069,665972.0],["2007-06-15",2.342,2.354,2.3159,2.3219,1709353.0],["2007-06-18",2.33,2.33,2.2978,2.3149,770766.0],["2007-06-19",2.3049,2.3159,2.2908,2.3099,1007691.0],["2007-06-20",2.3169,2.3179,2.2888,2.2918,811013.0],["2007-06-21",2.2828,2.3049,2.2697,2.3008,1052494.0],["2007-06-22",2.2908,2.2958,2.2687,2.2898,2454300.0],["2007-06-25",2.2647,2.2778,2.2055,2.2165,3121791.0],["2007-06-26",2.2256,2.2456,2.2135,2.2346,1899956.0],["2007-06-27",2.2195,2.2657,2.2115,2.2597,1380544.0],["2007-06-28",2.2657,2.3028,2.2657,2.2848,838350.0],["2007-06-29",2.2948,2.3059,2.2727,2.2858,1434459.0],["2007-07-02",2.3008,2.333,2.2988,2.3229,662934.0],["2007-07-03",2.331,2.349,2.3109,2.347,643950.0],["2007-07-05",2.345,2.346,2.3199,2.339,751781.0],["2007-07-06",2.332,2.348,2.3129,2.347,460941.0],["2007-07-09",2.343,2.343,2.3119,2.34,917325.0],["2007-07-10",2.3229,2.335,2.3028,2.3039,1230188.0],["2007-07-11",2.2988,2.339,2.2918,2.3289,638634.0],["2007-07-12",2.343,2.3731,2.333,2.3641,1597725.0],["2007-07-13",2.3651,2.3661,2.33,2.3581,728241.0],["2007-07-16",2.351,2.3561,2.3289,2.339,619650.0],["2007-07-17",2.349,2.3681,2.34,2.353,1209684.0],["2007-07-18",2.341,2.341,2.3159,2.338,940866.0],["2007-07-19",2.346,2.3631,2.334,2.3591,874800.0],["2007-07-20",2.354,2.3621,2.3179,2.343,1461797.0],["2007-07-23",2.337,2.3711,2.337,2.351,785194.0],["2007-07-24",2.334,2.34,2.3149,2.333,1668347.0],["2007-07-25",2.336,2.4032,2.336,2.3781,1419272.0],["2007-07-26",2.3269,2.4514,2.3269,2.4444,2395828.0],["2007-07-27",2.4303,2.4615,2.3832,2.3952,1969059.0],["2007-07-30",2.3902,2.4143,2.3591,2.3982,2401144.0],["2007-07-31",2.4032,2.4203,2.3832,2.3892,1623544.0],["2007-08-01",2.3801,2.4424,2.3801,2.4374,1619747.0],["2007-08-02",2.4374,2.5046,2.4344,2.4986,1352447.0],["2007-08-03",2.4986,2.5076,2.3932,2.3942,1600003.0],["2007-08-06",2.4083,2.5357,2.3681,2.5307,1751878.0],["2007-08-07",2.5167,2.7184,2.5106,2.6442,4128722.0],["2007-08-08",2.6708,2.8188,2.6467,2.7906,3516666.0],["2007-08-09",2.7333,2.9547,2.7262,2.9135,3904706.0],["2007-08-10",2.8702,2.8702,2.5581,2.5792,5554828.0],["2007-08-13",2.6155,2.6175,2.5329,2.6084,2036644.0],["2007-08-14",2.6054,2.6054,2.5379,2.5651,1555959.0],["2007-08-15",2.5591,2.6215,2.552,2.5631,977316.0],["2007-08-16",2.5591,2.6608,2.5369,2.6084,2287997.0],["2007-08-17",2.7141,2.7141,2.6094,2.6165,3000291.0],["2007-08-20",2.6175,2.6557,2.5722,2.6034,2151309.0],["2007-08-21",2.5863,2.6739,2.5863,2.6205,1040344.0],["2007-08-22",2.6336,2.701,2.6175,2.694,1079831.0],["2007-08-23",2.698,2.7071,2.6185,2.6296,662934.0],["2007-08-24",2.6185,2.6557,2.5903,2.6356,796584.0],["2007-08-27",2.6265,2.6356,2.5933,2.6014,656100.0],["2007-08-28",2.5863,2.5893,2.545,2.546,832275.0],["2007-08-29",2.5621,2.6608,2.5369,2.6527,1290178.0],["2007-08-30",2.6225,2.6678,2.6064,2.6286,937828.0],["2007-08-31",2.6567,2.6869,2.6366,2.6739,615853.0],["2007-09-04",2.6628,2.7373,2.6386,2.7171,683438.0],["2007-09-05",2.693,2.693,2.6426,2.6477,1630378.0],["2007-09-06",2.6527,2.6729,2.6195,2.6698,711534.0],["2007-09-07",2.6326,2.6447,2.5752,2.5802,888469.0],["2007-09-10",2.5893,2.6286,2.5108,2.5591,705459.0],["2007-09-11",2.5843,2.6215,2.5631,2.6084,603703.0],["2007-09-12",2.6054,2.6185,2.5651,2.5712,783675.0],["2007-09-13",2.5822,2.6034,2.546,2.5571,1142100.0],["2007-09-14",2.5299,2.5873,2.5188,2.5782,558900.0],["2007-09-17",2.5671,2.5742,2.5259,2.5359,2621363.0],["2007-09-18",2.548,2.6114,2.5279,2.6054,1638731.0],["2007-09-19",2.6255,2.7081,2.6215,2.702,1610634.0],["2007-09-20",2.695,2.7343,2.6567,2.6859,930994.0],["2007-09-21",2.7111,2.7252,2.6588,2.6839,2090559.0],["2007-09-24",2.6638,2.7494,2.6608,2.6759,745706.0],["2007-09-25",2.6688,2.694,2.6356,2.6608,574088.0],["2007-09-26",2.6688,2.7393,2.6688,2.7161,395634.0],["2007-09-27",2.7312,2.7423,2.7151,2.7403,348553.0],["2007-09-28",2.7292,2.7735,2.6779,2.6869,1041103.0],["2007-10-01",2.6789,2.7202,2.6698,2.6799,1235503.0],["2007-10-02",2.696,2.8067,2.6819,2.8007,822403.0],["2007-10-03",2.7765,2.8047,2.7192,2.7252,659138.0],["2007-10-04",2.7423,2.7886,2.7031,2.7856,801141.0],["2007-10-05",2.8259,2.8883,2.7846,2.8762,952256.0],["2007-10-08",2.8611,2.8802,2.84,2.851,712294.0],["2007-10-09",2.8591,2.8782,2.8299,2.8782,676603.0],["2007-10-10",2.8671,2.8943,2.8078,2.8893,898341.0],["2007-10-11",2.8974,2.9094,2.7977,2.8289,1156528.0],["2007-10-12",2.8269,2.8994,2.8218,2.8833,607500.0],["2007-10-15",2.8742,2.8762,2.7534,2.7685,1068441.0],["2007-10-16",2.7796,2.8249,2.7594,2.7927,1230947.0],["2007-10-17",2.8229,2.8309,2.7463,2.7896,996300.0],["2007-10-18",2.7846,2.8118,2.7564,2.7866,996300.0],["2007-10-19",2.7826,2.8158,2.7212,2.7252,1069200.0],["2007-10-22",2.7182,2.7927,2.689,2.7786,861131.0],["2007-10-23",2.8037,2.8098,2.7282,2.8057,708497.0],["2007-10-24",2.8651,2.9195,2.8158,2.8933,1613672.0],["2007-10-25",2.9094,3.0041,2.8943,3.0,1211203.0],["2007-10-26",2.99,3.1108,2.988,3.0735,1493691.0],["2007-10-29",3.0906,3.1108,2.99,3.0041,1043381.0],["2007-10-30",3.0041,3.0655,3.0041,3.0222,858853.0],["2007-10-31",3.0121,3.0584,2.9366,3.0574,1533178.0],["2007-11-01",3.0051,3.0363,2.9296,2.9376,1186144.0],["2007-11-02",3.0071,3.0071,2.9145,2.9658,1264359.0],["2007-11-05",2.9497,2.9809,2.8973,2.9457,1498247.0],["2007-11-06",2.9849,3.1078,2.9396,3.1047,1726059.0],["2007-11-07",3.0911,3.0972,2.9841,2.9902,1359281.0],["2007-11-08",3.0114,3.0518,2.972,3.0275,1613672.0],["2007-11-09",2.9882,3.0043,2.9357,2.9448,1229428.0],["2007-11-12",2.9367,2.9751,2.8953,2.9246,1287900.0],["2007-11-13",2.9811,2.9811,2.859,2.9529,1483819.0],["2007-11-14",2.9529,2.9559,2.8984,2.9246,1079831.0],["2007-11-15",2.9095,2.9095,2.8116,2.8237,1592409.0],["2007-11-16",2.8277,2.8408,2.7389,2.8166,1707075.0],["2007-11-19",2.7914,2.8146,2.7167,2.7228,1401806.0],["2007-11-20",2.7107,2.8247,2.7107,2.7833,1076034.0],["2007-11-21",2.7773,2.8257,2.7591,2.7651,1044141.0],["2007-11-23",2.7833,2.856,2.7833,2.8408,313622.0],["2007-11-26",2.8338,2.861,2.7601,2.7651,1016803.0],["2007-11-27",2.7752,2.9327,2.7752,2.9095,1311441.0],["2007-11-28",2.9095,2.9761,2.9054,2.9296,1757194.0],["2007-11-29",2.9074,2.9539,2.8893,2.9014,912769.0],["2007-11-30",2.9529,2.9882,2.9296,2.971,1300809.0],["2007-12-03",2.9599,3.0003,2.9196,2.9236,720647.0],["2007-12-04",2.8782,2.9589,2.8751,2.9428,954534.0],["2007-12-05",2.9862,3.0084,2.9518,2.968,713813.0],["2007-12-06",2.9791,3.0336,2.9559,3.0275,883153.0],["2007-12-07",3.0427,3.0427,2.9831,3.0205,571809.0],["2007-12-10",3.0225,3.0417,2.9973,3.0255,1248413.0],["2007-12-11",3.0427,3.076,2.8868,2.8868,1588613.0],["2007-12-12",2.9473,3.02,2.9276,2.9655,1323844.0],["2007-12-13",2.9579,3.0063,2.9231,2.9897,1238794.0],["2007-12-14",2.9518,3.026,2.9352,3.0003,754313.0],["2007-12-17",2.9867,3.0366,2.9685,2.9761,976050.0],["2007-12-18",3.0079,3.0275,2.9791,3.0215,1091981.0],["2007-12-19",3.0109,3.02,2.9776,2.9988,1006931.0],["2007-12-20",2.9973,3.0275,2.9761,3.0275,1293469.0],["2007-12-21",3.1017,3.188,3.0745,3.0745,2654269.0],["2007-12-24",3.079,3.1229,3.0487,3.1138,309825.0],["2007-12-26",3.1108,3.1335,3.0608,3.1093,617625.0],["2007-12-27",3.1184,3.1184,3.0563,3.0578,645975.0],["2007-12-28",3.0851,3.1168,3.0063,3.0275,534094.0],["2007-12-31",2.9988,3.0275,2.9064,2.9064,976050.0],["2008-01-02",2.9095,2.9458,2.8307,2.858,1306631.0],["2008-01-03",2.8837,3.0079,2.8837,2.9776,1639238.0],["2008-01-04",2.9443,2.964,2.8807,2.8822,1016044.0],["2008-01-07",2.9064,2.9518,2.8716,2.9337,1202344.0],["2008-01-08",2.9443,2.9518,2.8338,2.8368,1555200.0],["2008-01-09",2.8217,2.9261,2.7853,2.9095,1065656.0],["2008-01-10",2.861,2.9064,2.8383,2.864,1385100.0],["2008-01-11",2.8459,2.9231,2.8186,2.8247,841894.0],["2008-01-14",2.8156,2.8247,2.7581,2.7853,1074263.0],["2008-01-15",2.746,2.7838,2.7308,2.749,1235756.0],["2008-01-16",2.7278,2.7808,2.6915,2.7414,1368900.0],["2008-01-17",2.7475,2.7762,2.7021,2.7096,1302075.0],["2008-01-18",2.6733,2.7248,2.6158,2.6582,1491413.0],["2008-01-22",2.5734,2.6491,2.4962,2.5613,1874644.0],["2008-01-23",2.4235,2.6264,2.422,2.6007,3195450.0],["2008-01-24",2.5976,2.6188,2.4175,2.5083,2532769.0],["2008-01-25",2.5325,2.6188,2.4886,2.5219,3276956.0],["2008-01-28",2.5174,2.7354,2.5174,2.7248,2635031.0],["2008-01-29",2.7429,2.7702,2.6567,2.6733,2012344.0],["2008-01-30",2.6733,2.7732,2.6294,2.6627,1718719.0],["2008-01-31",2.5991,2.7248,2.5749,2.6779,1797694.0],["2008-02-01",2.693,2.8201,2.693,2.8186,2061956.0],["2008-02-04",2.8065,2.8065,2.7445,2.7551,1843256.0],["2008-02-05",2.752,2.7884,2.7157,2.752,1511156.0],["2008-02-06",2.7813,2.8041,2.7479,2.7601,2316600.0],["2008-02-07",2.754,2.8208,2.754,2.7889,1817438.0],["2008-02-08",2.7889,2.8391,2.7692,2.7996,1409906.0],["2008-02-11",2.7965,2.833,2.7449,2.8011,1150706.0],["2008-02-12",2.8041,2.8846,2.7798,2.8376,1397756.0],["2008-02-13",2.8862,2.9424,2.8634,2.9029,1662525.0],["2008-02-14",2.9302,2.9378,2.877,2.8862,1201838.0],["2008-02-15",2.8649,2.8694,2.7996,2.8345,929981.0],["2008-02-19",2.874,2.8938,2.795,2.8148,853031.0],["2008-02-20",2.8467,2.8603,2.795,2.8603,835313.0],["2008-02-21",2.8831,2.9165,2.7692,2.7768,880369.0],["2008-02-22",2.7586,2.7965,2.7008,2.7859,933525.0],["2008-02-25",2.71,2.8224,2.71,2.8163,1089450.0],["2008-02-26",2.8026,2.8634,2.7677,2.8132,1065150.0],["2008-02-27",2.795,2.8938,2.7631,2.8892,1405350.0],["2008-02-28",2.8619,2.874,2.7646,2.7859,1002375.0],["2008-02-29",2.7479,2.7829,2.6689,2.6811,943144.0],["2008-03-03",2.6765,2.7054,2.6188,2.6872,1145138.0],["2008-03-04",2.6416,2.6963,2.6203,2.672,1574944.0],["2008-03-05",2.6917,2.6917,2.6173,2.6462,1017056.0],["2008-03-06",2.6249,2.6553,2.5626,2.5824,1375988.0],["2008-03-07",2.5383,2.6264,2.5034,2.5915,842906.0],["2008-03-10",2.6006,2.6127,2.5094,2.514,938588.0],["2008-03-11",2.6036,2.6553,2.552,2.6553,1004906.0],["2008-03-12",2.6781,2.71,2.6446,2.6568,1112231.0],["2008-03-13",2.6203,2.7343,2.6051,2.713,1710113.0],["2008-03-14",2.7297,2.754,2.6082,2.6203,901125.0],["2008-03-17",2.5687,2.6598,2.4548,2.6082,990731.0],["2008-03-18",2.6522,2.7312,2.593,2.7267,1042875.0],["2008-03-19",2.7449,2.7722,2.637,2.637,852019.0],["2008-03-20",2.6826,2.8132,2.6355,2.7874,3328088.0],["2008-03-24",2.7905,2.836,2.7631,2.7981,709763.0],["2008-03-25",2.8102,2.8208,2.7677,2.7965,654075.0],["2008-03-26",2.7753,2.8072,2.713,2.8026,928969.0],["2008-03-27",2.8163,2.8178,2.757,2.7631,413100.0],["2008-03-28",2.7616,2.7859,2.7069,2.7206,604463.0],["2008-03-31",2.7479,2.7479,2.634,2.6872,1062619.0],["2008-04-01",2.6856,2.7206,2.5049,2.6598,2676544.0],["2008-04-02",2.6416,2.8467,2.6416,2.7905,2335331.0],["2008-04-03",2.7586,2.7829,2.7008,2.7267,1243856.0],["2008-04-04",2.7175,2.7844,2.7145,2.7646,1187156.0],["2008-04-07",2.7768,2.7768,2.7069,2.7251,808988.0],["2008-04-08",2.7008,2.7236,2.6644,2.7236,1507106.0],["2008-04-09",2.7327,2.7327,2.6644,2.7084,1431675.0],["2008-04-10",2.7039,2.7297,2.6872,2.7251,1156275.0],["2008-04-11",2.6963,2.6963,2.6082,2.6218,975544.0],["2008-04-14",2.6127,2.6705,2.6051,2.6492,713813.0],["2008-04-15",2.6689,2.7024,2.5596,2.5808,2678063.0],["2008-04-16",2.5824,2.6705,2.5793,2.6705,2068538.0],["2008-04-17",2.6522,2.6522,2.5899,2.631,940106.0],["2008-04-18",2.6735,2.7373,2.6507,2.7373,1272206.0],["2008-04-21",2.7115,2.7115,2.6234,2.6568,1158806.0],["2008-04-22",2.6279,2.6978,2.5732,2.5899,2195606.0],["2008-04-23",2.7327,2.7327,2.6006,2.6659,1039331.0],["2008-04-24",2.6735,2.6765,2.5535,2.6355,1242844.0],["2008-04-25",2.6705,2.6705,2.5489,2.5626,2610225.0],["2008-04-28",2.5687,2.5854,2.4745,2.511,3061800.0],["2008-04-29",2.5125,2.5261,2.4046,2.4472,3135206.0],["2008-04-30",2.4639,2.4912,2.4046,2.4198,1594181.0],["2008-05-01",2.4289,2.5018,2.4092,2.4958,1051481.0],["2008-05-02",2.5064,2.5383,2.4472,2.4472,1274738.0],["2008-05-05",2.4441,2.4608,2.4183,2.4487,1366369.0],["2008-05-06",2.4244,2.4715,2.4077,2.4517,1445850.0],["2008-05-07",2.4705,2.5528,2.4613,2.4689,1763269.0],["2008-05-08",2.4888,2.4979,2.4476,2.4674,1415981.0],["2008-05-09",2.4506,2.4872,2.4262,2.4598,798863.0],["2008-05-12",2.472,2.597,2.4598,2.5894,1814400.0],["2008-05-13",2.5955,2.5955,2.5467,2.5604,1177538.0],["2008-05-14",2.5543,2.623,2.5284,2.5421,1422056.0],["2008-05-15",2.5299,2.5894,2.5299,2.5635,681413.0],["2008-05-16",2.597,2.6306,2.5223,2.5559,1500019.0],["2008-05-19",2.5467,2.5665,2.4857,2.5055,1835156.0],["2008-05-20",2.4872,2.5055,2.4491,2.4689,974531.0],["2008-05-21",2.4689,2.5162,2.44,2.4613,569531.0],["2008-05-22",2.4613,2.5223,2.4613,2.4949,575606.0],["2008-05-23",2.4598,2.4888,2.4156,2.4323,998831.0],["2008-05-27",2.4217,2.4628,2.4079,2.4354,970481.0],["2008-05-28",2.4369,2.4613,2.3927,2.4262,865181.0],["2008-05-29",2.4308,2.5086,2.4247,2.4796,989213.0],["2008-05-30",2.4888,2.4888,2.4156,2.4262,1522800.0],["2008-06-02",2.4278,2.4445,2.3683,2.3744,1639238.0],["2008-06-03",2.3866,2.3988,2.3561,2.3744,1654931.0],["2008-06-04",2.3607,2.4323,2.3561,2.4125,1358269.0],["2008-06-05",2.4125,2.4705,2.4034,2.4674,1122356.0],["2008-06-06",2.4415,2.4781,2.4079,2.411,1893375.0],["2008-06-09",2.4125,2.4262,2.3378,2.3622,1139569.0],["2008-06-10",2.3195,2.4049,2.3195,2.3851,1250438.0],["2008-06-11",2.3744,2.3744,2.2951,2.2951,1106663.0],["2008-06-12",2.3042,2.3317,2.2844,2.2997,1518244.0],["2008-06-13",2.3073,2.3408,2.2859,2.3378,1396238.0],["2008-06-16",2.3347,2.3485,2.2829,2.3164,1860975.0],["2008-06-17",2.3149,2.3485,2.2875,2.3317,1423069.0],["2008-06-18",2.3027,2.3957,2.3027,2.3774,1939950.0],["2008-06-19",2.3744,2.4537,2.3607,2.4354,2023988.0],["2008-06-20",2.4201,2.4598,2.318,2.3637,2711475.0],["2008-06-23",2.3774,2.3881,2.3469,2.3485,1337513.0],["2008-06-24",2.3347,2.3469,2.2737,2.3042,1292456.0],["2008-06-25",2.3027,2.353,2.3012,2.3302,1305113.0],["2008-06-26",2.2981,2.3225,2.2631,2.2829,1600763.0],["2008-06-27",2.2859,2.3164,2.228,2.257,4382100.0],["2008-06-30",2.2493,2.2768,2.2051,2.26,2385956.0],["2008-07-01",2.2356,2.2737,2.2173,2.26,1247400.0],["2008-07-02",2.2859,2.3225,2.2554,2.2676,2177888.0],["2008-07-03",2.2707,2.3347,2.2631,2.2692,912769.0],["2008-07-07",2.2814,2.2936,2.1823,2.1914,1588106.0],["2008-07-08",2.1838,2.2936,2.1838,2.292,1020600.0],["2008-07-09",2.2875,2.3225,2.1746,2.1807,1252969.0],["2008-07-10",2.1853,2.2356,2.1411,2.1914,1166400.0],["2008-07-11",2.1716,2.1868,2.1106,2.1441,2154600.0],["2008-07-14",2.1624,2.1685,2.077,2.1167,960863.0],["2008-07-15",2.0938,2.0953,2.0267,2.0404,2360644.0],["2008-07-16",2.0511,2.0709,2.0221,2.0633,2260406.0],["2008-07-17",2.0862,2.103,2.0252,2.0938,2557069.0],["2008-07-18",2.106,2.1167,2.0313,2.106,1476225.0],["2008-07-21",2.1091,2.135,2.0923,2.1274,933525.0],["2008-07-22",2.1045,2.1838,2.1045,2.1746,1023131.0],["2008-07-23",2.1716,2.4262,2.1716,2.4018,2232056.0],["2008-07-24",2.4171,2.719,2.4095,2.6153,3990263.0],["2008-07-25",2.6092,2.6687,2.533,2.5635,3099263.0],["2008-07-28",2.5681,2.6138,2.5406,2.5467,1949569.0],["2008-07-29",2.5665,2.6108,2.5574,2.5955,2272050.0],["2008-07-30",2.6169,2.6428,2.5879,2.6413,1859456.0],["2008-07-31",2.5803,2.6626,2.5803,2.6047,1672650.0],["2008-08-01",2.6245,2.6931,2.5848,2.6275,1444331.0],["2008-08-04",2.6336,2.6336,2.5589,2.5635,1485338.0],["2008-08-05",2.5864,2.6092,2.5574,2.5879,1346625.0],["2008-08-06",2.5975,2.5975,2.544,2.5577,1002375.0],["2008-08-07",2.5409,2.5776,2.5271,2.5302,1148681.0],["2008-08-08",2.5378,2.6419,2.5241,2.6236,1234238.0],["2008-08-11",2.6236,2.7108,2.6067,2.6741,1010981.0],["2008-08-12",2.671,2.6909,2.5945,2.6113,1227150.0],["2008-08-13",2.6098,2.6664,2.596,2.6496,733556.0],["2008-08-14",2.6404,2.7062,2.6098,2.6909,1142606.0],["2008-08-15",2.7062,2.8042,2.6863,2.6986,2356594.0],["2008-08-18",2.7032,2.7246,2.6312,2.6603,851006.0],["2008-08-19",2.6465,2.6833,2.6251,2.6664,1477744.0],["2008-08-20",2.6848,2.6909,2.6266,2.6572,585225.0],["2008-08-21",2.6282,2.6833,2.6021,2.6634,874294.0],["2008-08-22",2.6833,2.7231,2.6741,2.7154,796838.0],["2008-08-25",2.7108,2.7108,2.6373,2.645,515869.0],["2008-08-26",2.6373,2.6557,2.6083,2.6511,639900.0],["2008-08-27",2.6511,2.7276,2.6312,2.697,877838.0],["2008-08-28",2.7016,2.7629,2.697,2.7629,751275.0],["2008-08-29",2.7629,2.7659,2.694,2.72,542700.0],["2008-09-02",2.7583,2.7873,2.6725,2.7016,807469.0],["2008-09-03",2.694,2.7139,2.6358,2.6878,1468631.0],["2008-09-04",2.6802,2.6802,2.5914,2.6174,882900.0],["2008-09-05",2.6144,2.6205,2.5531,2.6052,1162856.0],["2008-09-08",2.6878,2.7414,2.6542,2.7185,1011994.0],["2008-09-09",2.7292,2.7751,2.6848,2.6848,796331.0],["2008-09-10",2.7169,2.7552,2.6756,2.6909,1011994.0],["2008-09-11",2.6833,2.7292,2.6526,2.6924,1114256.0],["2008-09-12",2.6618,2.743,2.6282,2.7261,744188.0],["2008-09-15",2.6021,2.7613,2.5975,2.6833,876825.0],["2008-09-16",2.5424,2.7858,2.5103,2.7858,1359281.0],["2008-09-17",2.7812,2.7812,2.6634,2.7169,1638731.0],["2008-09-18",2.7521,3.3445,2.7062,3.0889,3424781.0],["2008-09-19",3.2557,3.444,2.8379,2.87,5028581.0],["2008-09-22",2.8379,3.0322,2.8149,2.9572,1386619.0],["2008-09-23",2.9634,2.9894,2.8792,2.9159,730013.0],["2008-09-24",2.9159,2.9236,2.8348,2.8501,679894.0],["2008-09-25",2.8593,2.9389,2.7981,2.8731,777094.0],["2008-09-26",2.8501,2.9098,2.8149,2.8914,848981.0],["2008-09-29",2.8578,2.9909,2.8256,2.87,2264456.0],["2008-09-30",2.9159,2.9159,2.7797,2.9052,1209938.0],["2008-10-01",2.8807,2.9159,2.8593,2.9113,842400.0],["2008-10-02",2.9266,2.9266,2.8241,2.8302,567506.0],["2008-10-03",2.8302,2.9144,2.7001,2.7108,1100588.0],["2008-10-06",2.6695,2.6695,2.4414,2.5501,1947038.0],["2008-10-07",2.5715,2.8271,2.4307,2.4383,1616456.0],["2008-10-08",2.3832,2.5776,2.3664,2.4491,2092838.0],["2008-10-09",2.4399,2.4766,2.0878,2.0878,3922425.0],["2008-10-10",1.5674,2.4751,1.4342,2.3572,3015225.0],["2008-10-13",2.4246,2.4797,2.3144,2.4169,856069.0],["2008-10-14",2.4797,2.5195,2.2394,2.2822,1603800.0],["2008-10-15",2.3067,2.3327,1.9501,1.9501,1365356.0],["2008-10-16",1.9654,2.3557,1.9424,2.3251,2598075.0],["2008-10-17",2.2317,2.3526,2.1628,2.2225,1730363.0],["2008-10-20",2.3067,2.4123,2.2195,2.4123,935044.0],["2008-10-21",2.3863,2.4445,2.2838,2.3787,1199813.0],["2008-10-22",2.3082,2.4491,2.2761,2.3373,1568869.0],["2008-10-23",2.4001,2.4108,2.0098,2.0878,2692744.0],["2008-10-24",1.8842,2.2363,1.8582,2.2011,2434050.0],["2008-10-27",2.169,2.3343,2.0817,2.2776,2023481.0],["2008-10-28",2.3067,2.4001,2.1536,2.4001,2182444.0],["2008-10-29",2.4445,2.5225,2.371,2.4582,2397600.0],["2008-10-30",2.5302,2.5685,2.4582,2.5088,1402819.0],["2008-10-31",2.5026,2.8516,2.4062,2.6894,3197475.0],["2008-11-03",2.6802,2.7674,2.5792,2.6373,1053000.0],["2008-11-04",2.6802,2.6802,2.5409,2.5715,1739981.0],["2008-11-05",2.547,2.5975,2.469,2.4751,1932863.0],["2008-11-06",2.4648,2.5601,2.4279,2.451,2015381.0],["2008-11-07",2.4755,2.5339,2.451,2.5247,1087931.0],["2008-11-10",2.577,2.6123,2.5001,2.5662,1294988.0],["2008-11-11",2.5401,2.62,2.4786,2.5616,1251450.0],["2008-11-12",2.5109,2.6246,2.4617,2.4679,1620506.0],["2008-11-13",2.4878,2.6984,2.4049,2.6984,1832625.0],["2008-11-14",2.766,2.766,2.4725,2.4832,1560263.0],["2008-11-17",2.4694,2.5831,2.4218,2.517,1047431.0],["2008-11-18",2.5816,2.6123,2.4279,2.4955,1478250.0],["2008-11-19",2.4878,2.5693,2.3649,2.3664,1573931.0],["2008-11-20",2.3357,2.4648,2.2112,2.2128,1875656.0],["2008-11-21",2.2942,2.4463,2.1421,2.4463,2131313.0],["2008-11-24",2.4463,2.6323,2.4294,2.5846,1727831.0],["2008-11-25",2.5846,2.6046,2.4679,2.5432,1792631.0],["2008-11-26",2.4709,2.6661,2.4617,2.6169,2497331.0],["2008-11-28",2.5739,2.6615,2.5616,2.6615,398419.0],["2008-12-01",2.5724,2.6077,2.3972,2.411,2275088.0],["2008-12-02",2.4525,2.5585,2.4417,2.5293,1165894.0],["2008-12-03",2.4786,2.5877,2.4248,2.5493,1863000.0],["2008-12-04",2.5124,2.5601,2.4095,2.4479,1629619.0],["2008-12-05",2.4156,2.5555,2.3526,2.5216,2847656.0],["2008-12-08",2.6,2.6277,2.5401,2.5816,1680750.0],["2008-12-09",2.5432,2.6215,2.4264,2.4463,1224619.0],["2008-12-10",2.4771,2.5647,2.4586,2.514,885431.0],["2008-12-11",2.5017,2.6062,2.4248,2.4556,1567856.0],["2008-12-12",2.3618,2.5708,2.3541,2.5094,1422563.0],["2008-12-15",2.5293,2.5447,2.4125,2.4617,1167919.0],["2008-12-16",2.4986,2.6599,2.4894,2.6169,1482806.0],["2008-12-17",2.5969,2.6292,2.4878,2.5201,1456481.0],["2008-12-18",2.5247,2.6384,2.4725,2.5616,2535300.0],["2008-12-19",2.6292,2.6599,2.5846,2.6507,3031425.0],["2008-12-22",2.6569,2.6861,2.5355,2.62,1284863.0],["2008-12-23",2.6492,2.6891,2.5478,2.5601,1045406.0],["2008-12-24",2.5693,2.6215,2.5216,2.5923,208069.0],["2008-12-26",2.6077,2.6154,2.5662,2.6062,406519.0],["2008-12-29",2.5846,2.6138,2.5094,2.5432,732544.0],["2008-12-30",2.58,2.7168,2.5324,2.7153,946688.0],["2008-12-31",2.7414,2.8075,2.7137,2.7783,998325.0],["2009-01-02",2.769,2.8059,2.7183,2.7491,732544.0],["2009-01-05",2.7644,2.7644,2.6538,2.7445,1275244.0],["2009-01-06",2.7644,2.8428,2.7122,2.7306,1451419.0],["2009-01-07",2.6799,2.7783,2.6384,2.6676,1433194.0],["2009-01-08",2.6231,2.7506,2.6231,2.6984,860119.0],["2009-01-09",2.6891,2.7245,2.5831,2.5862,1061100.0],["2009-01-12",2.58,2.6231,2.5616,2.577,470813.0],["2009-01-13",2.58,2.6292,2.5524,2.5754,792788.0],["2009-01-14",2.5047,2.5754,2.4356,2.4387,1413450.0],["2009-01-15",2.4786,2.5293,2.4202,2.517,1831106.0],["2009-01-16",2.5447,2.5539,2.4771,2.5385,1082869.0],["2009-01-20",2.5416,2.5585,2.4141,2.4156,1144631.0],["2009-01-21",2.4863,2.537,2.4387,2.5232,1286888.0],["2009-01-22",2.5032,2.5416,2.4172,2.4663,645975.0],["2009-01-23",2.4264,2.4771,2.4033,2.4341,909731.0],["2009-01-26",2.4586,2.5539,2.4371,2.5278,1090463.0],["2009-01-27",2.5309,2.5969,2.5186,2.5324,932006.0],["2009-01-28",2.5309,2.6738,2.5293,2.6092,1137038.0],["2009-01-29",2.5969,2.6215,2.4202,2.4325,1100588.0],["2009-01-30",2.4218,2.4617,2.3403,2.3972,1232719.0],["2009-02-02",2.3987,2.5846,2.3787,2.5647,1672650.0],["2009-02-03",2.5739,2.6569,2.5309,2.6307,1588106.0],["2009-02-04",2.6323,2.6891,2.5616,2.5785,645469.0],["2009-02-05",2.5677,2.6953,2.5063,2.6461,1002881.0],["2009-02-06",2.6538,2.7896,2.6477,2.7341,1692394.0],["2009-02-09",2.7418,2.7418,2.6307,2.6492,914288.0],["2009-02-10",2.6245,2.7047,2.5335,2.5474,910744.0],["2009-02-11",2.5505,2.6415,2.535,2.5813,770006.0],["2009-02-12",2.5304,2.6322,2.5181,2.5998,968456.0],["2009-02-13",2.6091,2.6615,2.5335,2.5844,1172475.0],["2009-02-17",2.4625,2.552,2.4409,2.4455,1325363.0],["2009-02-18",2.464,2.498,2.4224,2.4316,933525.0],["2009-02-19",2.4409,2.461,2.4208,2.4316,1004906.0],["2009-02-20",2.3931,2.4918,2.373,2.4424,1463569.0],["2009-02-23",2.4502,2.5273,2.4224,2.4748,2428988.0],["2009-02-24",2.5011,2.5859,2.4965,2.5582,2457844.0],["2009-02-25",2.5366,2.5782,2.4208,2.444,2443669.0],["2009-02-26",2.4687,2.4872,2.3267,2.356,2480625.0],["2009-02-27",2.3344,2.4532,2.2681,2.4378,1208419.0],["2009-03-02",2.41,2.4332,2.3607,2.3931,1764281.0],["2009-03-03",2.3962,2.4255,2.3638,2.3699,1414463.0],["2009-03-04",2.3715,2.4286,2.3159,2.3807,1485844.0],["2009-03-05",2.3452,2.3468,2.2156,2.2342,1556719.0],["2009-03-06",2.2234,2.2774,2.1586,2.2388,1767825.0],["2009-03-09",2.2342,2.2619,2.1894,2.2064,1610888.0],["2009-03-10",2.2558,2.319,2.2403,2.3051,1234744.0],["2009-03-11",2.302,2.3082,2.2326,2.2419,1429650.0],["2009-03-12",2.2357,2.373,2.2126,2.3622,1144631.0],["2009-03-13",2.3823,2.3823,2.3082,2.3607,676856.0],["2009-03-16",2.4039,2.481,2.3699,2.3915,1930838.0],["2009-03-17",2.3992,2.4718,2.3761,2.4718,1035788.0],["2009-03-18",2.4764,2.5458,2.4332,2.515,794813.0],["2009-03-19",2.5443,2.5443,2.4733,2.4856,562950.0],["2009-03-20",2.4995,2.5721,2.4918,2.4965,1531913.0],["2009-03-23",2.5597,2.623,2.4826,2.623,1166906.0],["2009-03-24",2.6122,2.6615,2.5613,2.6276,1779469.0],["2009-03-25",2.6415,2.6939,2.5412,2.643,905175.0],["2009-03-26",2.6353,2.6939,2.5319,2.6122,1792631.0],["2009-03-27",2.5319,2.5906,2.4471,2.4548,1537481.0],["2009-03-30",2.4008,2.4949,2.353,2.4826,1163869.0],["2009-03-31",2.5119,2.6754,2.5026,2.6461,1971338.0],["2009-04-01",2.6091,2.6369,2.5196,2.6091,935550.0],["2009-04-02",2.6615,2.8143,2.6585,2.768,1391175.0],["2009-04-03",2.7742,2.7757,2.714,2.7526,572569.0],["2009-04-06",2.7449,2.7726,2.6554,2.6955,794813.0],["2009-04-07",2.6662,2.6754,2.5782,2.5829,1009463.0],["2009-04-08",2.6045,2.6199,2.5613,2.6075,516881.0],["2009-04-09",2.6461,2.7202,2.6199,2.7047,887456.0],["2009-04-13",2.6785,2.7047,2.6199,2.6662,646481.0],["2009-04-14",2.6245,2.6538,2.5844,2.6291,833288.0],["2009-04-15",2.6199,2.7371,2.6199,2.714,618131.0],["2009-04-16",2.7341,2.7803,2.6754,2.7726,733556.0],["2009-04-17",2.7726,2.8452,2.7665,2.8313,803925.0],["2009-04-20",2.9346,2.9346,2.7186,2.7263,1193738.0],["2009-04-21",2.7279,2.8004,2.7125,2.7896,1055025.0],["2009-04-22",2.7618,2.8174,2.7433,2.7526,971494.0],["2009-04-23",2.768,2.7819,2.6538,2.7109,1419525.0],["2009-04-24",2.7341,2.8282,2.7263,2.7911,1055025.0],["2009-04-27",2.7865,2.8359,2.7233,2.7541,1035281.0],["2009-04-28",2.7233,2.8266,2.714,2.7865,1435725.0],["2009-04-29",2.8621,2.9917,2.8019,2.8189,1839206.0],["2009-04-30",2.8544,2.9424,2.7711,2.7773,1324350.0],["2009-05-01",2.7572,2.7819,2.7017,2.7356,1172475.0],["2009-05-04",2.768,2.7819,2.6693,2.6847,1394719.0],["2009-05-05",2.6662,2.6847,2.6183,2.6415,1273725.0],["2009-05-06",2.6756,2.6864,2.6182,2.6477,1654425.0],["2009-05-07",2.6492,2.6585,2.612,2.6446,1346119.0],["2009-05-08",2.7004,2.7127,2.657,2.7035,862144.0],["2009-05-11",2.6539,2.6942,2.6182,2.6415,921375.0],["2009-05-12",2.6461,2.7205,2.6198,2.6554,771019.0],["2009-05-13",2.609,2.6678,2.6043,2.6523,1407881.0],["2009-05-14",2.6678,2.688,2.6028,2.6399,1049963.0],["2009-05-15",2.6337,2.6508,2.5857,2.5919,1696950.0],["2009-05-18",2.6151,2.6554,2.5888,2.6539,884419.0],["2009-05-19",2.6399,2.657,2.595,2.6291,964913.0],["2009-05-20",2.6415,2.6694,2.6043,2.6213,1022119.0],["2009-05-21",2.5811,2.6399,2.5485,2.5981,1187663.0],["2009-05-22",2.6028,2.626,2.5671,2.5749,940106.0],["2009-05-26",2.5516,2.7267,2.5175,2.6942,1166400.0],["2009-05-27",2.6911,2.6911,2.6059,2.6074,831769.0],["2009-05-28",2.6182,2.6306,2.5656,2.5966,1616963.0],["2009-05-29",2.6012,2.6028,2.564,2.5888,1394719.0],["2009-06-01",2.6244,2.7313,2.6244,2.7236,1114763.0],["2009-06-02",2.7035,2.7887,2.6771,2.7809,1657463.0],["2009-06-03",2.7453,2.815,2.7453,2.8119,1068694.0],["2009-06-04",2.8011,2.815,2.7298,2.7623,708244.0],["2009-06-05",2.7778,2.7964,2.7251,2.7251,913781.0],["2009-06-08",2.7251,2.7437,2.6694,2.7128,843413.0],["2009-06-09",2.7298,2.7344,2.6694,2.674,977063.0],["2009-06-10",2.674,2.6895,2.5966,2.6213,1564819.0],["2009-06-11",2.6213,2.6663,2.6105,2.6275,836831.0],["2009-06-12",2.6151,2.6461,2.5857,2.643,764944.0],["2009-06-15",2.6229,2.6229,2.5609,2.5904,975038.0],["2009-06-16",2.6074,2.609,2.5377,2.5454,932513.0],["2009-06-17",2.547,2.5687,2.5191,2.5516,1293975.0],["2009-06-18",2.5485,2.6229,2.516,2.6167,462206.0],["2009-06-19",2.6198,2.688,2.6198,2.6756,1763269.0],["2009-06-22",2.6492,2.6849,2.5873,2.5888,822150.0],["2009-06-23",2.5935,2.6182,2.5733,2.5733,429300.0],["2009-06-24",2.6043,2.612,2.5625,2.5811,557888.0],["2009-06-25",2.5702,2.6787,2.5578,2.6771,739125.0],["2009-06-26",2.6632,2.7406,2.6322,2.7391,2912963.0],["2009-06-29",2.7391,2.7391,2.6647,2.7066,656606.0],["2009-06-30",2.7158,2.7329,2.6709,2.6818,824681.0],["2009-07-01",2.7205,2.7561,2.6802,2.7437,731531.0],["2009-07-02",2.7143,2.7267,2.6322,2.6647,1023131.0],["2009-07-06",2.6647,2.7035,2.6213,2.6818,599400.0],["2009-07-07",2.6802,2.7174,2.595,2.5981,537638.0],["2009-07-08",2.5826,2.6291,2.5656,2.6028,717863.0],["2009-07-09",2.6213,2.6213,2.5454,2.5532,584719.0],["2009-07-10",2.5315,2.5842,2.5113,2.5423,582694.0],["2009-07-13",2.5284,2.5888,2.4835,2.5873,750769.0],["2009-07-14",2.578,2.6337,2.5733,2.6291,558900.0],["2009-07-15",2.6632,2.7313,2.6399,2.7313,842906.0],["2009-07-16",2.7143,2.7375,2.674,2.7298,601931.0],["2009-07-17",2.7329,2.7639,2.6926,2.7375,619144.0],["2009-07-20",2.7577,2.7654,2.6554,2.6942,719381.0],["2009-07-21",2.7097,2.7236,2.6492,2.7128,514856.0],["2009-07-22",2.7282,2.767,2.7112,2.7391,862650.0],["2009-07-23",2.7546,2.8708,2.7159,2.8599,1048950.0],["2009-07-24",2.8351,2.8382,2.7794,2.8336,797850.0],["2009-07-27",2.8258,2.8382,2.7701,2.8227,500681.0],["2009-07-28",2.784,2.8491,2.7484,2.8336,724950.0],["2009-07-29",2.8584,2.8646,2.6306,2.7515,1107675.0],["2009-07-30",2.784,2.9606,2.7716,2.8661,1357256.0],["2009-07-31",2.8491,2.9018,2.8351,2.8398,976050.0],["2009-08-03",2.8909,2.9111,2.8289,2.8971,1000856.0],["2009-08-04",2.8816,2.9436,2.8816,2.9204,539663.0],["2009-08-05",2.9126,2.9157,2.8289,2.846,502200.0],["2009-08-06",2.8724,2.8818,2.8289,2.8569,834300.0],["2009-08-07",2.9129,2.9471,2.8802,2.8849,740644.0],["2009-08-10",2.8631,2.944,2.8475,2.888,687488.0],["2009-08-11",2.8693,2.9206,2.8118,2.8584,1151719.0],["2009-08-12",2.8507,2.9393,2.8475,2.8973,781650.0],["2009-08-13",2.8911,2.916,2.8382,2.8755,334631.0],["2009-08-14",2.8507,2.8678,2.7744,2.8227,866194.0],["2009-08-17",2.804,2.804,2.7636,2.7713,619650.0],["2009-08-18",2.7869,2.79,2.7465,2.776,578644.0],["2009-08-19",2.7605,2.8118,2.7558,2.8118,757856.0],["2009-08-20",2.7978,2.8289,2.776,2.8211,476888.0],["2009-08-21",2.8413,2.8786,2.8273,2.8786,1043888.0],["2009-08-24",2.8755,2.9035,2.8678,2.8833,567506.0],["2009-08-25",2.902,2.916,2.86,2.8662,456131.0],["2009-08-26",2.8538,2.8786,2.8289,2.8475,333113.0],["2009-08-27",2.8398,2.8631,2.7869,2.8304,572569.0],["2009-08-28",2.846,2.8647,2.7605,2.7776,1373963.0],["2009-08-31",2.7636,2.7791,2.7465,2.776,1110713.0],["2009-09-01",2.7573,2.8367,2.7465,2.7744,780131.0],["2009-09-02",2.7667,2.7993,2.7589,2.7791,454106.0],["2009-09-03",2.776,2.7993,2.7418,2.7993,589275.0],["2009-09-04",2.7947,2.8304,2.7713,2.804,673819.0],["2009-09-08",2.8149,2.8227,2.7698,2.8133,579150.0],["2009-09-09",2.8149,2.8335,2.7387,2.8242,580163.0],["2009-09-10",2.8304,2.8444,2.7884,2.8273,478406.0],["2009-09-11",2.8258,2.8553,2.8087,2.8429,433856.0],["2009-09-14",2.818,2.9066,2.818,2.9051,679388.0],["2009-09-15",2.8942,2.9035,2.8631,2.8989,322988.0],["2009-09-16",2.8926,2.93,2.874,2.93,458156.0],["2009-09-17",2.9346,2.9642,2.9113,2.9548,441956.0],["2009-09-18",2.9564,2.9937,2.944,2.9455,2156625.0],["2009-09-21",2.9237,2.958,2.8926,2.9409,511313.0],["2009-09-22",2.9502,2.9502,2.9051,2.916,470813.0],["2009-09-23",2.9269,2.9564,2.8849,2.8989,446513.0],["2009-09-24",2.9035,2.9409,2.8849,2.9066,563963.0],["2009-09-25",2.9097,2.9222,2.7993,2.8646,715838.0],["2009-09-28",2.8818,2.9564,2.8724,2.9284,581175.0],["2009-09-29",2.9222,2.9346,2.9004,2.9066,489544.0],["2009-09-30",2.9129,2.958,2.846,2.9315,933525.0],["2009-10-01",2.916,2.916,2.832,2.8818,824175.0],["2009-10-02",2.8771,2.9393,2.8771,2.9253,993263.0],["2009-10-05",2.93,2.9471,2.9051,2.9377,810000.0],["2009-10-06",2.9517,2.9968,2.9409,2.9968,707738.0],["2009-10-07",2.9999,3.0248,2.9673,2.972,540169.0],["2009-10-08",2.9922,3.0015,2.9657,2.9766,1054013.0],["2009-10-09",2.9657,2.9922,2.9564,2.9922,422213.0],["2009-10-12",2.9999,2.9999,2.9346,2.9548,427781.0],["2009-10-13",2.9564,2.9595,2.9284,2.944,450056.0],["2009-10-14",2.9642,2.9875,2.9222,2.9813,427781.0],["2009-10-15",2.9611,3.0015,2.958,2.9891,500175.0],["2009-10-16",2.9797,2.9813,2.9269,2.9673,613575.0],["2009-10-19",2.9673,3.0,2.944,2.9984,423225.0],["2009-10-20",2.9968,2.9968,2.9051,2.944,398419.0],["2009-10-21",2.9331,3.0124,2.9284,2.9331,1038319.0],["2009-10-22",2.9269,2.9953,2.874,2.9813,634838.0],["2009-10-23",2.9813,3.0077,2.944,2.9782,827213.0],["2009-10-26",2.986,3.0279,2.9626,2.9844,705713.0],["2009-10-27",2.9984,3.0326,2.9611,2.9673,1054519.0],["2009-10-28",2.9471,2.9657,2.8491,2.8538,764944.0],["2009-10-29",2.874,2.8755,2.8133,2.8335,754819.0],["2009-10-30",2.818,2.86,2.7776,2.8118,1261575.0],["2009-11-02",2.8304,2.8553,2.7993,2.8429,903656.0],["2009-11-03",2.8258,2.8553,2.8133,2.8522,712800.0],["2009-11-04",2.86,2.8709,2.8227,2.8273,695588.0],["2009-11-05",2.8538,2.9082,2.8538,2.9066,692550.0],["2009-11-06",2.8957,2.9238,2.8801,2.9066,381713.0],["2009-11-09",2.9269,2.9363,2.9066,2.9269,386269.0],["2009-11-10",2.9129,2.9363,2.8676,2.877,726975.0],["2009-11-11",2.8988,2.9191,2.8614,2.8785,442969.0],["2009-11-12",2.8848,2.8942,2.8286,2.8333,479925.0],["2009-11-13",2.8504,2.8832,2.8192,2.8614,443475.0],["2009-11-16",2.8817,2.9582,2.8817,2.9363,513338.0],["2009-11-17",2.9191,2.955,2.9176,2.941,510300.0],["2009-11-18",2.9503,2.9503,2.8926,2.9129,313369.0],["2009-11-19",2.8848,2.8848,2.8177,2.838,611044.0],["2009-11-20",2.8177,2.8536,2.8177,2.8442,583200.0],["2009-11-23",2.8801,2.9332,2.8785,2.9035,455119.0],["2009-11-24",2.902,2.9113,2.8614,2.8973,347794.0],["2009-11-25",2.8942,2.9222,2.8817,2.8863,229838.0],["2009-11-27",2.813,2.8692,2.813,2.827,286538.0],["2009-11-30",2.8161,2.8223,2.7162,2.774,1742513.0],["2009-12-01",2.8036,2.852,2.7849,2.8489,805950.0],["2009-12-02",2.8458,2.8957,2.8348,2.877,554344.0],["2009-12-03",2.8879,2.9254,2.8754,2.877,608006.0],["2009-12-04",2.9191,3.005,2.9113,2.9863,729000.0],["2009-12-07",2.9878,3.044,2.9878,3.0112,484988.0],["2009-12-08",2.9816,3.0424,2.9535,2.98,516375.0],["2009-12-09",2.98,2.9909,2.9535,2.9738,373613.0],["2009-12-10",2.9925,3.0206,2.9519,2.9675,573075.0],["2009-12-11",2.9863,3.005,2.9628,2.9956,328556.0],["2009-12-14",3.0097,3.0768,2.9925,3.069,522956.0],["2009-12-15",3.0612,3.0986,3.0159,3.0175,972506.0],["2009-12-16",3.0362,3.0674,2.9878,3.005,597881.0],["2009-12-17",2.9987,2.9987,2.9457,2.9472,718369.0],["2009-12-18",2.9722,2.98,2.9207,2.9222,2574788.0],["2009-12-21",2.9254,2.9706,2.9254,2.9582,577125.0],["2009-12-22",2.9535,3.0128,2.9488,3.0003,446006.0],["2009-12-23",3.0065,3.0565,2.9831,3.0362,578138.0],["2009-12-24",3.044,3.0643,3.0378,3.0503,165038.0],["2009-12-28",3.0674,3.0737,3.0331,3.0424,455625.0],["2009-12-29",3.0534,3.0612,3.0378,3.0503,158456.0],["2009-12-30",3.0315,3.069,3.0206,3.069,486506.0],["2009-12-31",3.0518,3.0893,3.0097,3.0097,579656.0],["2010-01-04",3.0284,3.0893,3.0097,3.0612,839363.0],["2010-01-05",3.0659,3.0705,3.0315,3.0456,701663.0],["2010-01-06",3.0393,3.083,3.0393,3.0471,841388.0],["2010-01-07",3.0362,3.0737,3.0034,3.0705,536119.0],["2010-01-08",3.0596,3.0737,3.0424,3.0659,330581.0],["2010-01-11",3.0752,3.0752,3.0409,3.0612,466763.0],["2010-01-12",3.0378,3.0596,3.0268,3.044,521438.0],["2010-01-13",3.0518,3.083,3.0284,3.0799,385256.0],["2010-01-14",3.0924,3.0924,3.0565,3.0893,224269.0],["2010-01-15",3.094,3.0986,2.9863,3.019,887963.0],["2010-01-19",2.9987,3.0503,2.9956,3.0503,732544.0],["2010-01-20",3.0268,3.0284,2.941,2.9847,748744.0],["2010-01-21",2.9941,3.0143,2.9129,2.9535,582188.0],["2010-01-22",2.9394,2.98,2.9098,2.9191,683438.0],["2010-01-25",2.9301,2.9332,2.8817,2.902,377663.0],["2010-01-26",2.8863,2.9066,2.8645,2.8692,463219.0],["2010-01-27",2.8988,3.1361,2.8973,3.1127,2176369.0],["2010-01-28",3.1236,3.1236,2.9769,3.03,1029713.0],["2010-01-29",3.0315,3.0986,3.0315,3.0721,1010981.0],["2010-02-01",3.0705,3.0893,3.044,3.0659,543713.0],["2010-02-02",3.0721,3.094,3.0346,3.0409,646988.0],["2010-02-03",3.0378,3.0674,3.0019,3.0534,758363.0],["2010-02-04",3.0424,3.044,2.9925,3.0097,829238.0],["2010-02-05",3.0097,3.0378,2.9816,3.0331,737100.0],["2010-02-08",3.0456,3.0488,2.9907,2.9954,717356.0],["2010-02-09",3.0158,3.0441,2.9939,3.0252,592819.0],["2010-02-10",3.019,3.0268,2.9923,3.0111,490556.0],["2010-02-11",2.997,3.0676,2.9829,3.0676,484481.0],["2010-02-12",3.1193,3.1617,3.099,3.1554,1897931.0],["2010-02-16",3.1821,3.1821,3.1413,3.1758,655594.0],["2010-02-17",3.1899,3.2228,3.1805,3.2228,586238.0],["2010-02-18",3.2338,3.2887,3.2291,3.2824,609525.0],["2010-02-19",3.2887,3.3248,3.2636,3.3169,811519.0],["2010-02-22",3.3326,3.3656,3.3201,3.3577,712800.0],["2010-02-23",3.3577,3.3656,3.3075,3.3326,1106663.0],["2010-02-24",3.3483,3.3765,3.3295,3.3499,581175.0],["2010-02-25",3.3154,3.3656,3.3154,3.3609,478406.0],["2010-02-26",3.3562,3.3562,3.3169,3.3326,773044.0],["2010-03-01",3.3718,3.3875,3.3279,3.3859,912769.0],["2010-03-02",3.4001,3.4314,3.3765,3.4173,1088944.0],["2010-03-03",3.4283,3.4487,3.4126,3.4252,623700.0],["2010-03-04",3.4377,3.4424,3.4095,3.4142,412088.0],["2010-03-05",3.4346,3.5224,3.433,3.5098,1030219.0],["2010-03-08",3.5161,3.5443,3.5004,3.5036,562950.0],["2010-03-09",3.4989,3.5553,3.4957,3.5381,713813.0],["2010-03-10",3.5287,3.5788,3.5287,3.56,1629619.0],["2010-03-11",3.5365,3.5632,3.5287,3.5443,435375.0],["2010-03-12",3.5443,3.56,3.5193,3.5287,626231.0],["2010-03-15",3.524,3.5318,3.4706,3.4863,1015031.0],["2010-03-16",3.4848,3.4895,3.4581,3.4785,736088.0],["2010-03-17",3.4785,3.5302,3.4659,3.5036,518906.0],["2010-03-18",3.5083,3.5334,3.4895,3.5098,344250.0],["2010-03-19",3.4957,3.5334,3.4769,3.4957,1211456.0],["2010-03-22",3.4753,3.5334,3.4644,3.5255,786206.0],["2010-03-23",3.5349,3.5741,3.4895,3.5679,1102613.0],["2010-03-24",3.5647,3.5647,3.4989,3.5083,612563.0],["2010-03-25",3.4612,3.5036,3.411,3.4189,1471669.0],["2010-03-26",3.4346,3.4346,3.3703,3.3954,701156.0],["2010-03-29",3.4001,3.4471,3.3969,3.4267,474863.0],["2010-03-30",3.4189,3.4377,3.3891,3.4299,725963.0],["2010-03-31",3.4126,3.444,3.3985,3.4001,735075.0],["2010-04-01",3.4048,3.4205,3.375,3.3875,574594.0],["2010-04-05",3.4032,3.4393,3.3907,3.433,627750.0],["2010-04-06",3.4236,3.4659,3.4189,3.4659,517894.0],["2010-04-07",3.4534,3.4706,3.4424,3.4691,790763.0],["2010-04-08",3.4471,3.4612,3.4283,3.4377,362981.0],["2010-04-09",3.4502,3.4502,3.3922,3.4095,632813.0],["2010-04-12",3.4173,3.4173,3.3907,3.4079,396900.0],["2010-04-13",3.3969,3.4471,3.3891,3.4455,407531.0],["2010-04-14",3.455,3.4926,3.4189,3.491,535106.0],["2010-04-15",3.4706,3.5161,3.4706,3.5051,386775.0],["2010-04-16",3.5036,3.5193,3.4659,3.4769,659138.0],["2010-04-19",3.4581,3.4879,3.433,3.4722,431325.0],["2010-04-20",3.4816,3.5161,3.4753,3.5083,416138.0],["2010-04-21",3.5004,3.5538,3.4942,3.5475,430819.0],["2010-04-22",3.5208,3.56,3.502,3.5553,490556.0],["2010-04-23",3.5396,3.5475,3.5146,3.5365,755325.0],["2010-04-26",3.5412,3.5522,3.5067,3.524,541181.0],["2010-04-27",3.5193,3.56,3.4738,3.48,574594.0],["2010-04-28",3.5098,3.5616,3.4644,3.5098,549788.0],["2010-04-29",3.5224,3.5287,3.4393,3.4738,854550.0],["2010-04-30",3.4628,3.513,3.411,3.411,1075275.0],["2010-05-03",3.4314,3.4848,3.4063,3.4785,749250.0],["2010-05-04",3.4267,3.4581,3.3954,3.4393,904669.0],["2010-05-05",3.4252,3.5004,3.4252,3.4393,652050.0],["2010-05-06",3.4314,3.4597,3.222,3.3511,1052494.0],["2010-05-07",3.318,3.3558,3.2487,3.2708,1263094.0],["2010-05-10",3.3621,3.4755,3.3353,3.4755,1156781.0],["2010-05-11",3.4298,3.5416,3.4141,3.5086,679894.0],["2010-05-12",3.5243,3.6188,3.5023,3.6109,882394.0],["2010-05-13",3.5889,3.6093,3.5164,3.529,1144125.0],["2010-05-14",3.5054,3.5149,3.4692,3.4991,808988.0],["2010-05-17",3.5259,3.5621,3.4235,3.5416,1423575.0],["2010-05-18",3.581,3.581,3.4125,3.4361,1740488.0],["2010-05-19",3.4188,3.4818,3.4188,3.4534,1290431.0],["2010-05-20",3.3889,3.4519,3.2708,3.2723,1365356.0],["2010-05-21",3.2235,3.3117,3.2062,3.2802,1244869.0],["2010-05-24",3.2802,3.3101,3.233,3.2723,824681.0],["2010-05-25",3.2015,3.3054,3.1716,3.2849,1256006.0],["2010-05-26",3.2865,3.3542,3.2739,3.296,1134506.0],["2010-05-27",3.3558,3.3826,3.3117,3.3826,725456.0],["2010-05-28",3.3668,3.3779,3.3275,3.3479,536119.0],["2010-06-01",3.3133,3.3826,3.2834,3.296,857588.0],["2010-06-02",3.3023,3.381,3.2834,3.3794,839869.0],["2010-06-03",3.3779,3.392,3.3464,3.3794,837844.0],["2010-06-04",3.3086,3.3448,3.2535,3.2629,1144125.0],["2010-06-07",3.2802,3.3133,3.2251,3.2487,939600.0],["2010-06-08",3.2582,3.307,3.2424,3.2928,946688.0],["2010-06-09",3.3101,3.359,3.2676,3.2897,1036294.0],["2010-06-10",3.3432,3.3511,3.2975,3.3511,569531.0],["2010-06-11",3.3149,3.3779,3.3101,3.3779,326531.0],["2010-06-14",3.3968,3.3968,3.3259,3.329,738619.0],["2010-06-15",3.3479,3.4172,3.3416,3.4046,834806.0],["2010-06-16",3.3936,3.4062,3.3668,3.3763,593831.0],["2010-06-17",3.3779,3.3905,3.3527,3.3794,626231.0],["2010-06-18",3.3857,3.3873,3.3637,3.3747,1366875.0],["2010-06-21",3.4157,3.4157,3.3495,3.3605,670781.0],["2010-06-22",3.3747,3.3999,3.3322,3.3416,997313.0],["2010-06-23",3.3306,3.3448,3.2912,3.3133,610538.0],["2010-06-24",3.2881,3.3511,3.2818,3.2849,554344.0],["2010-06-25",3.2802,3.3401,3.2802,3.3322,1995638.0],["2010-06-28",3.3306,3.3905,3.3212,3.37,905681.0],["2010-06-29",3.3164,3.329,3.2645,3.2834,1213988.0],["2010-06-30",3.2865,3.3243,3.2519,3.2582,852525.0],["2010-07-01",3.2519,3.2519,3.17,3.2157,942131.0],["2010-07-02",3.2424,3.2424,3.1794,3.2015,879356.0],["2010-07-06",3.244,3.2802,3.1794,3.2046,1228163.0],["2010-07-07",3.2157,3.2786,3.2046,3.2755,692550.0],["2010-07-08",3.2755,3.3653,3.2755,3.3653,978581.0],["2010-07-09",3.3653,3.3763,3.3416,3.3763,479925.0],["2010-07-12",3.3574,3.3968,3.3574,3.3857,1657463.0],["2010-07-13",3.4393,3.4645,3.4172,3.4566,1289419.0],["2010-07-14",3.4393,3.4566,3.3968,3.4204,642431.0],["2010-07-15",3.4172,3.4235,3.3464,3.3842,775575.0],["2010-07-16",3.381,3.381,3.2786,3.2881,1123875.0],["2010-07-19",3.296,3.3243,3.2755,3.3212,664706.0],["2010-07-20",3.2834,3.3716,3.2755,3.37,591806.0],["2010-07-21",3.3936,3.3936,3.3086,3.3117,634838.0],["2010-07-22",3.3527,3.392,3.3401,3.381,1469138.0],["2010-07-23",3.37,3.4487,3.3653,3.444,854550.0],["2010-07-26",3.4519,3.4912,3.4267,3.4865,870750.0],["2010-07-27",3.5164,3.5212,3.4503,3.4708,831263.0],["2010-07-28",3.4503,3.5212,3.4361,3.4834,664200.0],["2010-07-29",3.5196,3.5275,3.4188,3.4519,420694.0],["2010-07-30",3.4377,3.4755,3.381,3.4393,642431.0],["2010-08-02",3.4975,3.4975,3.4282,3.4708,710775.0],["2010-08-03",3.4487,3.5038,3.4267,3.444,630281.0],["2010-08-04",3.4456,3.4881,3.4456,3.4881,540675.0],["2010-08-05",3.4786,3.4834,3.4393,3.4424,447525.0],["2010-08-06",3.4076,3.4345,3.3618,3.4124,567000.0],["2010-08-09",3.4377,3.4693,3.4108,3.4646,398419.0],["2010-08-10",3.425,3.4503,3.3902,3.4092,578138.0],["2010-08-11",3.3681,3.3681,3.3033,3.3096,1243350.0],["2010-08-12",3.2859,3.3159,3.278,3.2954,721406.0],["2010-08-13",3.2764,3.3128,3.2574,3.2685,921881.0],["2010-08-16",3.2432,3.3017,3.2305,3.2985,658125.0],["2010-08-17",3.3349,3.3728,3.3096,3.3555,670781.0],["2010-08-18",3.3412,3.3776,3.3159,3.3444,681919.0],["2010-08-19",3.3286,3.3286,3.2432,3.2495,1076288.0],["2010-08-20",3.2416,3.259,3.1942,3.2543,788738.0],["2010-08-23",3.2764,3.2796,3.2163,3.2305,686475.0],["2010-08-24",3.2036,3.2432,3.1894,3.1973,563963.0],["2010-08-25",3.1831,3.2463,3.1689,3.2305,592819.0],["2010-08-26",3.2369,3.2543,3.2084,3.2116,421706.0],["2010-08-27",3.24,3.3317,3.2005,3.327,855056.0],["2010-08-30",3.3096,3.3317,3.289,3.2906,1151719.0],["2010-08-31",3.2938,3.2954,3.2226,3.2384,783675.0],["2010-09-01",3.289,3.3523,3.2542,3.3349,897075.0],["2010-09-02",3.3191,3.3475,3.2875,3.3444,725963.0],["2010-09-03",3.3713,3.4124,3.3634,3.4076,699638.0],["2010-09-07",3.4029,3.4234,3.3713,3.3871,1020094.0],["2010-09-08",3.3871,3.414,3.3491,3.3665,710775.0],["2010-09-09",3.3697,3.3997,3.3475,3.3855,1060088.0],["2010-09-10",3.3997,3.414,3.3555,3.4013,663188.0],["2010-09-13",3.4203,3.4946,3.4108,3.4899,1120331.0],["2010-09-14",3.4677,3.4946,3.4503,3.4661,590288.0],["2010-09-15",3.4677,3.4946,3.4329,3.4867,510300.0],["2010-09-16",3.4835,3.4835,3.4171,3.4345,765450.0],["2010-09-17",3.4677,3.5658,3.414,3.5341,2443163.0],["2010-09-20",3.5547,3.6575,3.5246,3.6496,1495969.0],["2010-09-21",3.6179,3.6179,3.4978,3.5563,2186494.0],["2010-09-22",3.5357,3.5895,3.512,3.5705,1138556.0],["2010-09-23",3.5436,3.6258,3.4567,3.4598,1625063.0],["2010-09-24",3.5073,3.5974,3.5025,3.5974,1045913.0],["2010-09-27",3.6053,3.6085,3.5594,3.5689,553838.0],["2010-09-28",3.5847,3.6464,3.5294,3.6432,838350.0],["2010-09-29",3.6227,3.6685,3.6195,3.6464,683438.0],["2010-09-30",3.6764,3.7207,3.6401,3.697,1325363.0],["2010-10-01",3.7302,3.7302,3.6559,3.667,794306.0],["2010-10-04",3.6606,3.6733,3.5895,3.6164,524981.0],["2010-10-05",3.6606,3.8045,3.6591,3.7476,1557225.0],["2010-10-06",3.7476,3.8267,3.7365,3.8109,1668094.0],["2010-10-07",3.8377,3.8488,3.784,3.8014,719381.0],["2010-10-08",3.8109,3.8725,3.7729,3.8551,568519.0],["2010-10-11",3.8488,3.8804,3.8456,3.8536,467775.0],["2010-10-12",3.8362,3.8472,3.7887,3.8045,766463.0],["2010-10-13",3.814,3.931,3.7982,3.9089,1097550.0],["2010-10-14",3.9136,3.9279,3.8615,3.8725,1014525.0],["2010-10-15",3.8947,3.9057,3.8377,3.8678,1096538.0],["2010-10-18",3.8741,3.9453,3.8583,3.9437,846450.0],["2010-10-19",3.8931,3.9753,3.8615,3.8789,914794.0],["2010-10-20",3.901,4.0307,3.901,3.9627,790763.0],["2010-10-21",3.9848,4.037,3.863,3.9184,760388.0],["2010-10-22",3.9168,3.9532,3.9026,3.9453,537131.0],["2010-10-25",3.9611,4.0259,3.9611,3.9753,419681.0],["2010-10-26",3.9421,4.0307,3.9231,3.9563,756844.0],["2010-10-27",3.969,4.2726,3.9468,4.1255,1886794.0],["2010-10-28",4.1492,4.1666,4.0718,4.1382,754313.0],["2010-10-29",4.1334,4.1651,4.1129,4.1192,559406.0],["2010-11-01",4.1524,4.1998,4.0955,4.1334,996806.0],["2010-11-02",4.1777,4.2331,4.1429,4.1809,835313.0],["2010-11-03",4.1888,4.2331,4.1572,4.1888,896569.0],["2010-11-04",4.2425,4.2789,4.2346,4.2568,1162856.0],["2010-11-05",4.271,4.2837,4.2267,4.2599,680906.0],["2010-11-08",4.2631,4.279,4.2203,4.2631,496125.0],["2010-11-09",4.2806,4.3075,4.2234,4.2425,805444.0],["2010-11-10",4.2552,4.2806,4.2092,4.2806,633825.0],["2010-11-11",4.2361,4.2742,4.2044,4.2234,848981.0],["2010-11-12",4.1901,4.2234,4.1584,4.1965,762919.0],["2010-11-15",4.2203,4.2568,4.2012,4.2155,732038.0],["2010-11-16",4.179,4.2028,4.1156,4.1425,620663.0],["2010-11-17",4.1521,4.1616,4.1013,4.1505,464738.0],["2010-11-18",4.2044,4.2441,4.1901,4.225,520931.0],["2010-11-19",4.2028,4.2425,4.179,4.2219,615600.0],["2010-11-22",4.187,4.2425,4.1568,4.2282,559406.0],["2010-11-23",4.179,4.2171,4.1536,4.2028,488531.0],["2010-11-24",4.2441,4.3662,4.2314,4.3599,605475.0],["2010-11-26",4.3266,4.371,4.3044,4.3393,163519.0],["2010-11-29",4.3012,4.3424,4.2171,4.3329,540169.0],["2010-11-30",4.2853,4.2996,4.2123,4.2869,1251956.0],["2010-12-01",4.3567,4.4614,4.3377,4.4376,872269.0],["2010-12-02",4.4249,4.4805,4.4075,4.4218,1317263.0],["2010-12-03",4.4107,4.4741,4.3932,4.4567,774056.0],["2010-12-06",4.4392,4.463,4.4218,4.4329,689006.0],["2010-12-07",4.4773,4.5646,4.4646,4.5185,1196269.0],["2010-12-08",4.5297,4.5868,4.5297,4.5519,886444.0],["2010-12-09",4.5931,4.5995,4.4932,4.5725,1515206.0],["2010-12-10",4.5915,4.5931,4.517,4.5868,844425.0],["2010-12-13",4.5931,4.8025,4.5931,4.6098,1584900.0],["2010-12-14",4.6336,4.6407,4.5479,4.5741,1517400.0],["2010-12-15",4.5717,4.7002,4.5646,4.6264,1113413.0],["2010-12-16",4.6264,4.724,4.586,4.6788,939600.0],["2010-12-17",4.6883,4.7169,4.6336,4.7002,3116813.0],["2010-12-20",4.7288,4.7335,4.674,4.7169,711113.0],["2010-12-21",4.7478,4.7573,4.7002,4.7193,614588.0],["2010-12-22",4.7216,4.7216,4.6455,4.6907,832275.0],["2010-12-23",4.6859,4.7787,4.6764,4.7668,739125.0],["2010-12-27",4.7454,4.8025,4.7407,4.7787,441450.0],["2010-12-28",4.7811,4.7906,4.7335,4.7764,375975.0],["2010-12-29",4.793,4.7978,4.7478,4.7645,320625.0],["2010-12-30",4.7526,4.7787,4.7192,4.7216,397913.0],["2010-12-31",4.7311,4.7621,4.6978,4.7002,815738.0],["2011-01-03",4.7502,4.8049,4.7121,4.7549,642263.0],["2011-01-04",4.7573,4.7645,4.5074,4.5931,1430325.0],["2011-01-05",4.5788,4.6788,4.5646,4.6764,698288.0],["2011-01-06",4.6812,4.6812,4.5622,4.5741,767813.0],["2011-01-07",4.5884,4.5907,4.4479,4.517,1007438.0],["2011-01-10",4.4908,4.5622,4.4479,4.5431,873788.0],["2011-01-11",4.5669,4.6336,4.536,4.5693,637200.0],["2011-01-12",4.6145,4.6145,4.555,4.5931,656100.0],["2011-01-13",4.6003,4.6003,4.5455,4.5741,456975.0],["2011-01-14",4.5622,4.5836,4.5003,4.5527,1622025.0],["2011-01-18",4.5503,4.6217,4.5074,4.6026,1942650.0],["2011-01-19",4.5884,4.6264,4.536,4.5479,922050.0],["2011-01-20",4.5193,4.5931,4.5074,4.5384,936225.0],["2011-01-21",4.5574,4.5836,4.5146,4.5265,928125.0],["2011-01-24",4.5217,4.6122,4.517,4.5955,774225.0],["2011-01-25",4.5646,4.6169,4.5479,4.5931,780975.0],["2011-01-26",4.5931,4.7383,4.5765,4.6859,905175.0],["2011-01-27",4.6788,4.7026,4.6098,4.6621,680738.0],["2011-01-28",4.6669,4.6978,4.4955,4.4979,1407713.0],["2011-01-31",4.5027,4.5503,4.4456,4.5193,1232888.0],["2011-02-01",4.5503,4.6407,4.5384,4.6217,1006763.0],["2011-02-02",4.6264,4.6621,4.5979,4.6193,637538.0],["2011-02-03",4.6193,4.6241,4.5479,4.6098,850838.0],["2011-02-04",4.6026,4.6026,4.5431,4.5788,825188.0],["2011-02-07",4.5741,4.6336,4.5503,4.6264,817088.0],["2011-02-08",4.6217,4.6623,4.6049,4.6551,830588.0],["2011-02-09",4.6312,4.6575,4.624,4.6312,675338.0],["2011-02-10",4.5858,4.679,4.5858,4.6336,556200.0],["2011-02-11",4.6097,4.7435,4.6097,4.7315,883238.0],["2011-02-14",4.7459,4.765,4.6933,4.7076,374625.0],["2011-02-15",4.71,4.7172,4.6551,4.6646,498488.0],["2011-02-16",4.6814,4.6885,4.636,4.6694,481275.0],["2011-02-17",4.6623,4.7005,4.6432,4.6885,409050.0],["2011-02-18",4.679,4.7506,4.6742,4.7387,620663.0],["2011-02-22",4.6933,4.7363,4.6455,4.6479,563288.0],["2011-02-23",4.6503,4.6718,4.5166,4.5572,844763.0],["2011-02-24",4.5524,4.5763,4.4975,4.5619,1494450.0],["2011-02-25",4.5834,4.6646,4.5572,4.6646,634500.0],["2011-02-28",4.7053,4.7244,4.6432,4.6861,584550.0],["2011-03-01",4.7076,4.7244,4.5619,4.6025,970988.0],["2011-03-02",4.6002,4.6718,4.5787,4.6479,543038.0],["2011-03-03",4.6957,4.7602,4.679,4.7435,930150.0],["2011-03-04",4.7363,4.7411,4.6264,4.6861,714825.0],["2011-03-07",4.7076,4.7172,4.5834,4.6432,770850.0],["2011-03-08",4.6312,4.7626,4.5978,4.722,631125.0],["2011-03-09",4.7148,4.7674,4.6885,4.7244,460350.0],["2011-03-10",4.6694,4.6694,4.5572,4.5715,812700.0],["2011-03-11",4.5476,4.6288,4.5046,4.593,796163.0],["2011-03-14",4.5452,4.6145,4.5237,4.5715,610875.0],["2011-03-15",4.4592,4.5739,4.3685,4.5309,870413.0],["2011-03-16",4.5166,4.5476,4.4831,4.4951,1009463.0],["2011-03-17",4.5381,4.5811,4.4831,4.4927,748238.0],["2011-03-18",4.519,4.55,4.507,4.5309,1008113.0],["2011-03-21",4.5787,4.6647,4.5787,4.6455,711113.0],["2011-03-22",4.6432,4.6814,4.6432,4.667,630450.0],["2011-03-23",4.6646,4.71,4.6384,4.6933,873788.0],["2011-03-24",4.7172,4.7172,4.6646,4.6909,413775.0],["2011-03-25",4.722,4.7817,4.6838,4.7244,565313.0],["2011-03-28",4.722,4.7506,4.6838,4.6933,630113.0],["2011-03-29",4.6885,4.7339,4.6503,4.7196,473175.0],["2011-03-30",4.7387,4.8008,4.7315,4.8008,567338.0],["2011-03-31",4.7793,4.8509,4.7554,4.8486,737775.0],["2011-04-01",4.8892,4.9465,4.8653,4.9154,584213.0],["2011-04-04",4.9298,4.9728,4.9011,4.956,470813.0],["2011-04-05",4.9369,5.0158,4.9178,4.9751,563288.0],["2011-04-06",5.0038,5.0468,4.9752,5.0158,469125.0],["2011-04-07",5.0062,5.0564,4.9274,4.9274,740475.0],["2011-04-08",4.9489,4.9584,4.8366,4.8533,508275.0],["2011-04-11",4.8677,4.8772,4.7793,4.7984,673650.0],["2011-04-12",4.7793,4.8199,4.7172,4.7196,510300.0],["2011-04-13",4.7459,4.7697,4.6623,4.7267,639900.0],["2011-04-14",4.6742,4.7817,4.6742,4.765,629438.0],["2011-04-15",4.7363,4.8199,4.6909,4.8032,678375.0],["2011-04-18",4.7459,4.7459,4.6288,4.679,718538.0],["2011-04-19",4.7029,4.7148,4.6193,4.6718,416475.0],["2011-04-20",4.7459,4.7984,4.7148,4.7626,639900.0],["2011-04-21",4.7984,4.8032,4.7554,4.7888,524138.0],["2011-04-25",4.7888,4.8151,4.7506,4.7912,751613.0],["2011-04-26",4.8103,4.9656,4.796,4.9513,1409063.0],["2011-04-27",4.8271,4.9775,4.808,4.9704,850838.0],["2011-04-28",4.999,4.999,4.9298,4.9584,506925.0],["2011-04-29",4.9728,5.0611,4.9704,5.0086,810000.0],["2011-05-02",5.0014,5.0468,4.9274,4.9274,553500.0],["2011-05-03",4.9202,4.956,4.8318,4.8844,631125.0],["2011-05-04",4.9011,4.9107,4.7841,4.8175,648000.0],["2011-05-05",4.7912,4.8342,4.7459,4.7745,646313.0],["2011-05-06",4.8392,4.8848,4.7961,4.8105,471150.0],["2011-05-09",4.7937,4.8704,4.7769,4.8584,455625.0],["2011-05-10",4.892,4.9399,4.88,4.9375,546075.0],["2011-05-11",4.9111,4.9375,4.7865,4.8272,830588.0],["2011-05-12",4.8105,4.9495,4.7793,4.9375,627750.0],["2011-05-13",4.9447,4.9471,4.856,4.8896,778613.0],["2011-05-16",4.856,4.8608,4.7817,4.7865,730013.0],["2011-05-17",4.7482,4.7913,4.7146,4.729,1138725.0],["2011-05-18",4.7482,4.7961,4.729,4.7889,874800.0],["2011-05-19",4.8344,4.8584,4.7865,4.8272,779288.0],["2011-05-20",4.8009,4.8201,4.7458,4.7769,904500.0],["2011-05-23",4.7074,4.7122,4.6403,4.6667,993600.0],["2011-05-24",4.6667,4.6906,4.6307,4.6355,1041525.0],["2011-05-25",4.6187,4.6954,4.6067,4.6858,855225.0],["2011-05-26",4.6571,4.7218,4.6427,4.717,762075.0],["2011-05-27",4.741,4.7577,4.6978,4.7098,623025.0],["2011-05-31",4.7649,4.8249,4.7074,4.8225,3155963.0],["2011-06-01",4.8153,4.8225,4.6667,4.6667,1752975.0],["2011-06-02",4.6739,4.729,4.6451,4.6715,815063.0],["2011-06-03",4.5756,4.6499,4.5732,4.6043,1287900.0],["2011-06-06",4.6091,4.6211,4.5612,4.5636,987188.0],["2011-06-07",4.5996,4.6475,4.566,4.5972,690188.0],["2011-06-08",4.5948,4.6235,4.5804,4.5852,1528875.0],["2011-06-09",4.5948,4.6187,4.59,4.5948,763763.0],["2011-06-10",4.5636,4.5948,4.5372,4.5492,1246725.0],["2011-06-13",4.566,4.6043,4.5396,4.5636,1154250.0],["2011-06-14",4.6115,4.6427,4.5972,4.6139,822825.0],["2011-06-15",4.5684,4.6067,4.5252,4.542,998663.0],["2011-06-16",4.542,4.6211,4.5228,4.5708,1025325.0],["2011-06-17",4.5972,4.6715,4.59,4.6115,2144475.0],["2011-06-20",4.5852,4.7026,4.5852,4.6858,1016888.0],["2011-06-21",4.7242,4.8057,4.6978,4.7961,1602788.0],["2011-06-22",4.7697,4.7961,4.729,4.7314,737775.0],["2011-06-23",4.6715,4.729,4.6139,4.717,821813.0],["2011-06-24",4.7218,4.7482,4.6739,4.7218,1531575.0],["2011-06-27",4.7266,4.7961,4.705,4.7649,627413.0],["2011-06-28",4.7721,4.8512,4.7649,4.844,472163.0],["2011-06-29",4.8536,4.8752,4.8129,4.8608,715500.0],["2011-06-30",4.856,4.9303,4.856,4.8848,787725.0],["2011-07-01",4.8968,4.9711,4.8848,4.9639,883238.0],["2011-07-05",4.9711,5.0094,4.9519,4.9926,508613.0],["2011-07-06",4.9854,5.0693,4.9663,5.0645,1056038.0],["2011-07-07",5.1029,5.1772,5.0717,5.1269,805613.0],["2011-07-08",5.0549,5.1125,5.0549,5.0981,603788.0],["2011-07-11",5.0334,5.0813,4.9926,5.0262,619313.0],["2011-07-12",4.9998,5.0837,4.9854,5.0382,921375.0],["2011-07-13",5.0597,5.0981,5.0094,5.0214,920025.0],["2011-07-14",5.031,5.0909,4.9327,4.9447,733388.0],["2011-07-15",4.9519,4.983,4.9375,4.9806,567000.0],["2011-07-18",4.9615,4.9639,4.8512,4.8824,679725.0],["2011-07-19",4.9327,4.9926,4.9063,4.9926,681413.0],["2011-07-20",5.0046,5.0046,4.9016,4.9783,623700.0],["2011-07-21",5.0094,5.1197,4.9902,5.0741,768488.0],["2011-07-22",5.0502,5.0502,4.9878,4.9902,532913.0],["2011-07-25",4.9471,4.9974,4.9207,4.9279,624375.0],["2011-07-26",4.9327,4.9327,4.8177,4.8249,741488.0],["2011-07-27",4.5756,4.7769,4.5588,4.6163,1260900.0],["2011-07-28",4.6283,4.6715,4.5468,4.554,866700.0],["2011-07-29",4.5085,4.6211,4.4725,4.5756,1163363.0],["2011-08-01",4.6283,4.6355,4.4989,4.5181,1327725.0],["2011-08-02",4.4941,4.554,4.4438,4.4533,1297688.0],["2011-08-03",4.4533,4.5348,4.3647,4.5037,1099575.0],["2011-08-04",4.4318,4.5109,4.4054,4.4054,2047275.0],["2011-08-05",4.4533,4.5756,4.3551,4.3814,2210625.0],["2011-08-08",4.2587,4.3814,4.0205,4.0229,2041538.0],["2011-08-09",4.148,4.3478,3.9724,4.3429,2238975.0],["2011-08-10",4.2443,4.2852,4.0566,4.0807,1705388.0],["2011-08-11",4.0999,4.3838,4.0662,4.3213,1330088.0],["2011-08-12",4.3598,4.4103,4.2515,4.3405,978750.0],["2011-08-15",4.3838,4.4247,4.3357,4.4223,523463.0],["2011-08-16",4.3478,4.4031,4.2972,4.3622,726300.0],["2011-08-17",4.3742,4.4272,4.3165,4.3838,666900.0],["2011-08-18",4.2178,4.2804,4.1023,4.136,1256175.0],["2011-08-19",4.0783,4.213,4.0494,4.0927,1061438.0],["2011-08-22",4.1914,4.2034,4.1047,4.148,1373625.0],["2011-08-23",4.1817,4.4247,4.1456,4.4247,1563300.0],["2011-08-24",4.4223,4.61,4.3983,4.5932,1410075.0],["2011-08-25",4.6244,4.6581,4.4199,4.4608,930488.0],["2011-08-26",4.4296,4.6052,4.3574,4.5884,1065825.0],["2011-08-29",4.6654,5.0094,4.6581,4.9733,2110050.0],["2011-08-30",4.9613,5.0936,4.93,5.0263,1666238.0],["2011-08-31",5.0383,5.1297,4.9805,5.0311,1342238.0],["2011-09-01",5.0599,5.1466,4.8987,4.9156,1289250.0],["2011-09-02",4.7929,4.9084,4.7303,4.7472,1318275.0],["2011-09-06",4.5547,4.7568,4.5547,4.7038,1795163.0],["2011-09-07",4.7857,4.9084,4.764,4.9011,950738.0],["2011-09-08",4.8554,4.9613,4.8314,4.853,1010813.0],["2011-09-09",4.7953,4.8266,4.6581,4.6894,1215000.0],["2011-09-12",4.61,4.7255,4.5859,4.699,822150.0],["2011-09-13",4.7327,4.8097,4.6942,4.7881,709763.0],["2011-09-14",4.8362,4.9252,4.7135,4.8554,903825.0],["2011-09-15",4.906,4.906,4.8025,4.8602,793463.0],["2011-09-16",4.8939,4.9252,4.829,4.8554,1525163.0],["2011-09-19",4.7303,4.8073,4.7038,4.7736,776588.0],["2011-09-20",4.7832,4.8626,4.6942,4.699,988538.0],["2011-09-21",4.7038,4.7399,4.5234,4.533,967950.0],["2011-09-22",4.3838,4.5186,4.355,4.4272,1253475.0],["2011-09-23",4.4055,4.4945,4.3983,4.4584,1701675.0],["2011-09-26",4.5041,4.6341,4.4272,4.622,717188.0],["2011-09-27",4.7351,4.8242,4.687,4.7327,1028363.0],["2011-09-28",4.7207,4.752,4.4825,4.4849,1092150.0],["2011-09-29",4.5763,4.6148,4.4416,4.5884,840038.0],["2011-09-30",4.5162,4.622,4.4921,4.5017,949725.0],["2011-10-03",4.4656,4.6389,4.2106,4.2106,1767825.0],["2011-10-04",4.1673,4.5066,4.1625,4.4969,2475225.0],["2011-10-05",4.5162,4.6317,4.4584,4.61,859950.0],["2011-10-06",4.5859,4.6533,4.5475,4.6485,1095188.0],["2011-10-07",4.6654,4.6846,4.5066,4.5715,1057050.0],["2011-10-10",4.6581,4.7568,4.6245,4.7568,1056038.0],["2011-10-11",4.7207,4.8001,4.7087,4.7736,849488.0],["2011-10-12",4.8049,4.9204,4.7929,4.8819,1082363.0],["2011-10-13",4.841,4.8675,4.7568,4.8386,643950.0],["2011-10-14",4.8963,4.9589,4.8482,4.9565,585225.0],["2011-10-17",4.9204,4.9204,4.829,4.8434,1080675.0],["2011-10-18",4.8651,4.9709,4.7616,4.9493,976388.0],["2011-10-19",4.9396,5.0455,4.8482,4.8915,1081688.0],["2011-10-20",4.8867,4.9035,4.7857,4.8819,628763.0],["2011-10-21",4.9757,5.0624,4.9252,5.0046,847800.0],["2011-10-24",5.0046,5.149,4.9781,5.1033,897750.0],["2011-10-25",5.0768,5.0936,4.9132,4.9348,970650.0],["2011-10-26",5.0214,5.2308,4.9541,5.1827,1252463.0],["2011-10-27",5.4594,5.712,5.3198,5.635,1754663.0],["2011-10-28",5.6326,5.635,5.3872,5.3944,1326375.0],["2011-10-31",5.3126,5.4209,5.2332,5.2404,1584900.0],["2011-11-01",5.1418,5.1923,4.9854,4.995,1454625.0],["2011-11-02",5.096,5.1778,5.0479,5.1586,1196775.0],["2011-11-03",5.2308,5.404,5.1201,5.3824,1176863.0],["2011-11-04",5.3631,5.3631,5.2091,5.2717,691538.0],["2011-11-07",5.2813,5.3246,5.096,5.2717,736425.0],["2011-11-08",5.2982,5.3948,5.1606,5.3827,786375.0],["2011-11-09",5.2306,5.2475,5.0665,5.0762,956475.0],["2011-11-10",5.1775,5.1775,5.0544,5.1269,827888.0],["2011-11-11",5.1655,5.2234,5.1389,5.2137,991575.0],["2011-11-14",5.1775,5.1824,5.0496,5.0906,932175.0],["2011-11-15",5.0472,5.2089,5.0158,5.18,859613.0],["2011-11-16",5.1075,5.2258,5.0713,5.081,669600.0],["2011-11-17",5.0931,5.1655,5.0182,5.0617,805613.0],["2011-11-18",5.0689,5.1148,5.0351,5.081,506250.0],["2011-11-21",4.9965,4.9965,4.842,4.9,980438.0],["2011-11-22",4.8806,4.9313,4.8324,4.8613,1064138.0],["2011-11-23",4.8155,4.8348,4.7213,4.7479,1005413.0],["2011-11-25",4.7262,4.8106,4.6972,4.6972,572400.0],["2011-11-28",4.8686,4.9893,4.8637,4.9748,842400.0],["2011-11-29",4.9965,5.0206,4.912,4.9603,736088.0],["2011-11-30",5.3706,5.3706,5.0665,5.3586,2205900.0],["2011-12-01",5.3537,5.4117,5.291,5.291,1307813.0],["2011-12-02",5.3489,5.4189,5.3031,5.3369,748238.0],["2011-12-05",5.4262,5.4503,5.332,5.3706,792450.0],["2011-12-06",5.3731,5.431,5.3296,5.3586,860963.0],["2011-12-07",5.3248,5.3248,5.1944,5.2596,1262250.0],["2011-12-08",5.2137,5.2355,5.0955,5.1075,892688.0],["2011-12-09",5.1293,5.3368,5.1244,5.2596,1266975.0],["2011-12-12",5.1848,5.2934,5.1727,5.2934,1031738.0],["2011-12-13",5.3465,5.3996,5.1775,5.2017,1004738.0],["2011-12-14",5.1534,5.2017,5.122,5.1896,979763.0],["2011-12-15",5.2741,5.2934,5.2186,5.2693,917325.0],["2011-12-16",5.3175,5.402,5.1703,5.1848,2623725.0],["2011-12-19",5.2258,5.3224,5.1124,5.1244,1008113.0],["2011-12-20",5.2331,5.39,5.2306,5.3344,1029038.0],["2011-12-21",5.3079,5.4044,5.2572,5.3851,710775.0],["2011-12-22",5.402,5.4286,5.3248,5.3731,614588.0],["2011-12-23",5.3851,5.4189,5.3441,5.3875,383063.0],["2011-12-27",5.3537,5.4286,5.3175,5.4117,480600.0],["2011-12-28",5.3996,5.3996,5.2837,5.2886,552825.0],["2011-12-29",5.3175,5.4286,5.3079,5.4141,536963.0],["2011-12-30",5.3972,5.431,5.361,5.3634,564975.0],["2012-01-03",5.4696,5.5106,5.3489,5.3827,1264950.0],["2012-01-04",5.3368,5.3803,5.291,5.332,768150.0],["2012-01-05",5.2982,5.3562,5.2162,5.3248,583875.0],["2012-01-06",5.3127,5.3393,5.2403,5.2982,791100.0],["2012-01-09",5.32,5.32,5.2451,5.2693,770175.0],["2012-01-10",5.3369,5.3369,5.2886,5.3103,727313.0],["2012-01-11",5.2837,5.3272,5.2717,5.3055,618300.0],["2012-01-12",5.3055,5.32,5.2524,5.3151,662850.0],["2012-01-13",5.2451,5.3248,5.2282,5.3079,607163.0],["2012-01-17",5.361,5.4141,5.3368,5.3393,694575.0],["2012-01-18",5.3248,5.3779,5.3127,5.3779,532575.0],["2012-01-19",5.3803,5.4551,5.361,5.4068,590963.0],["2012-01-20",5.3924,5.4986,5.3924,5.4551,496125.0],["2012-01-23",5.4382,5.4624,5.3103,5.4165,611213.0],["2012-01-24",5.3803,5.5082,5.3441,5.4889,612225.0],["2012-01-25",5.5106,5.5613,5.4455,5.5058,854888.0],["2012-01-26",5.5227,5.5227,5.1968,5.2475,1203863.0],["2012-01-27",5.2113,5.2813,5.1775,5.2524,936225.0],["2012-01-30",5.192,5.2186,5.1582,5.18,619650.0],["2012-01-31",5.2017,5.2306,5.1269,5.1631,845438.0],["2012-02-01",5.1993,5.2813,5.1679,5.2548,1455300.0],["2012-02-02",5.2789,5.2789,5.1848,5.192,717863.0],["2012-02-03",5.3031,5.4189,5.2669,5.3465,887288.0],["2012-02-06",5.3055,5.3489,5.2427,5.262,507938.0],["2012-02-07",5.2572,5.2741,5.2017,5.2137,552150.0],["2012-02-08",5.2477,5.2598,5.1411,5.175,569025.0],["2012-02-09",5.1871,5.1968,5.1217,5.1604,555525.0],["2012-02-10",5.0999,5.1314,5.0369,5.0514,619650.0],["2012-02-13",5.1168,5.175,5.0829,5.175,627075.0],["2012-02-14",5.1435,5.1532,5.0442,5.0975,393863.0],["2012-02-15",5.1217,5.1386,4.9933,5.0175,789413.0],["2012-02-16",5.032,5.158,5.0296,5.0587,1026000.0],["2012-02-17",5.0878,5.1386,4.9981,5.0151,872438.0],["2012-02-21",5.0345,5.0635,4.8794,4.9061,1526850.0],["2012-02-22",4.9376,5.0054,4.9061,4.9812,1205888.0],["2012-02-23",4.9933,5.1144,4.9812,5.1144,796500.0],["2012-02-24",5.1096,5.1265,5.0199,5.0805,409725.0],["2012-02-27",5.0224,5.0732,4.9763,5.0393,439088.0],["2012-02-28",5.0345,5.0345,4.9472,4.9739,582525.0],["2012-02-29",4.9933,5.0272,4.9085,4.9085,1525500.0],["2012-03-01",4.9279,4.9521,4.8625,4.8697,1530225.0],["2012-03-02",4.8576,4.86,4.6977,4.7147,1697963.0],["2012-03-05",4.7122,4.831,4.6759,4.8261,866363.0],["2012-03-06",4.751,4.9497,4.751,4.8818,2027700.0],["2012-03-07",4.8891,4.9279,4.8406,4.8988,890325.0],["2012-03-08",4.9497,5.0005,4.8915,4.9812,1099913.0],["2012-03-09",4.9715,5.1241,4.9521,5.0805,1220400.0],["2012-03-12",5.0878,5.1023,5.0272,5.0926,1021613.0],["2012-03-13",5.1265,5.1653,5.0757,5.1653,893700.0],["2012-03-14",5.1459,5.1459,5.0369,5.0466,913613.0],["2012-03-15",5.0417,5.1096,5.0272,5.0999,666225.0],["2012-03-16",5.1096,5.1604,5.0611,5.0684,1321313.0],["2012-03-19",5.0248,5.1338,5.0248,5.0926,638888.0],["2012-03-20",5.0466,5.095,5.0393,5.0466,517050.0],["2012-03-21",5.0732,5.0902,5.0296,5.0563,700988.0],["2012-03-22",4.9933,5.0563,4.9376,5.0078,662850.0],["2012-03-23",5.0102,5.0732,4.9521,5.0732,628763.0],["2012-03-26",5.129,5.1774,5.095,5.1774,847125.0],["2012-03-27",5.1653,5.1847,5.112,5.1362,604463.0],["2012-03-28",5.129,5.1677,5.0757,5.1241,703013.0],["2012-03-29",5.1096,5.1508,5.0393,5.1362,621338.0],["2012-03-30",5.1847,5.1944,5.0999,5.1556,945675.0],["2012-04-02",5.1483,5.1556,5.0999,5.1193,1132650.0],["2012-04-03",5.0999,5.1483,5.049,5.0805,958500.0],["2012-04-04",5.0199,5.0514,4.9472,5.0005,795488.0],["2012-04-05",4.9909,5.0466,4.9812,5.0151,595688.0],["2012-04-09",4.9254,4.9569,4.8891,4.9061,869400.0],["2012-04-10",4.8988,4.9254,4.8528,4.9085,1473863.0],["2012-04-11",4.9618,5.0054,4.9254,5.0054,949050.0],["2012-04-12",5.0005,5.049,4.9691,5.0296,858263.0],["2012-04-13",5.0005,5.0078,4.9376,4.9545,772538.0],["2012-04-16",4.9763,5.0442,4.9109,5.0296,716175.0],["2012-04-17",5.0345,5.1096,4.986,5.0151,1292963.0],["2012-04-18",4.9763,5.0369,4.9666,5.0272,885600.0],["2012-04-19",5.032,5.0587,4.8988,4.9642,907538.0],["2012-04-20",5.0224,5.0829,4.9763,5.0466,1005413.0],["2012-04-23",4.9836,4.9836,4.8721,4.9036,914625.0],["2012-04-24",4.9158,5.0635,4.8818,5.0538,989550.0],["2012-04-25",5.1411,5.2283,5.1023,5.1459,946350.0],["2012-04-26",5.158,5.2307,5.1556,5.1774,852525.0],["2012-04-27",5.1919,5.238,5.1604,5.221,1767488.0],["2012-04-30",5.2041,5.2041,5.1362,5.1483,894375.0],["2012-05-01",5.1532,5.2767,5.1314,5.1386,1459350.0],["2012-05-02",5.1023,5.2162,5.095,5.2016,1030388.0],["2012-05-03",5.2137,5.2137,5.1071,5.1483,1539338.0],["2012-05-04",5.112,5.1411,5.0781,5.1071,1318950.0],["2012-05-07",5.0781,5.1556,5.0781,5.1144,934875.0],["2012-05-08",5.0658,5.219,5.0488,5.1947,1048613.0],["2012-05-09",5.1241,5.1874,5.1096,5.1728,1140413.0],["2012-05-10",5.2068,5.2068,5.1241,5.1776,539663.0],["2012-05-11",5.129,5.2141,5.1047,5.1631,948375.0],["2012-05-14",5.1023,5.1485,5.0901,5.1023,1105988.0],["2012-05-15",5.0852,5.1752,5.0755,5.1606,1022625.0],["2012-05-16",5.1849,5.2312,5.1655,5.1874,935213.0],["2012-05-17",5.1947,5.2312,5.1339,5.1363,1669275.0],["2012-05-18",5.1314,5.1704,5.0439,5.0609,1615950.0],["2012-05-21",5.0585,5.1679,5.0317,5.1241,1227488.0],["2012-05-22",5.1217,5.1874,5.1047,5.1241,988875.0],["2012-05-23",5.0804,5.2044,5.0585,5.1849,1005750.0],["2012-05-24",5.1898,5.2287,5.1047,5.2166,958163.0],["2012-05-25",5.2117,5.2457,5.1071,5.1509,695588.0],["2012-05-29",5.1995,5.2506,5.146,5.2141,767475.0],["2012-05-30",5.1631,5.1801,5.1168,5.1412,791438.0],["2012-05-31",5.1339,5.219,5.0852,5.1655,1715850.0],["2012-06-01",5.0706,5.1217,5.0196,5.0342,1263938.0],["2012-06-04",5.0658,5.1339,5.0366,5.095,988875.0],["2012-06-05",5.0658,5.129,5.0536,5.129,1038488.0],["2012-06-06",5.1363,5.2336,5.1363,5.2311,800888.0],["2012-06-07",5.2871,5.3065,5.1363,5.1363,1387125.0],["2012-06-08",5.1047,5.2433,5.1047,5.1947,1376663.0],["2012-06-11",5.2482,5.2482,5.1582,5.1776,2095200.0],["2012-06-12",5.2044,5.2506,5.1363,5.2433,1043888.0],["2012-06-13",5.2457,5.2919,5.1898,5.2093,1154588.0],["2012-06-14",5.2263,5.3187,5.2166,5.2774,1036125.0],["2012-06-15",5.2798,5.3527,5.2676,5.2944,1549125.0],["2012-06-18",5.2506,5.36,5.2336,5.3406,1210275.0],["2012-06-19",5.3503,5.4354,5.3382,5.4063,1798200.0],["2012-06-20",5.4135,5.4233,5.3211,5.3333,715163.0],["2012-06-21",5.3406,5.3479,5.1363,5.146,1504238.0],["2012-06-22",5.1801,5.2506,5.1363,5.1801,18153450.0],["2012-06-25",5.1217,5.1874,5.1096,5.1752,1167075.0],["2012-06-26",5.1801,5.1995,5.1266,5.1704,922388.0],["2012-06-27",5.1922,5.2676,5.1825,5.2603,675338.0],["2012-06-28",5.2093,5.309,5.1825,5.309,1176525.0],["2012-06-29",5.4111,5.467,5.3284,5.4403,1170788.0],["2012-07-02",5.4208,5.4598,5.3892,5.4573,692888.0],["2012-07-03",5.4403,5.506,5.4208,5.4938,700313.0],["2012-07-05",5.4622,5.5157,5.4622,5.4792,639225.0],["2012-07-06",5.4281,5.4646,5.3698,5.4622,559238.0],["2012-07-09",5.4452,5.506,5.4111,5.506,1033425.0],["2012-07-10",5.5327,5.5619,5.4087,5.4379,429975.0],["2012-07-11",5.433,5.4719,5.4184,5.4598,525150.0],["2012-07-12",5.4306,5.5108,5.3965,5.4889,700650.0],["2012-07-13",5.5035,5.5935,5.4914,5.5886,797850.0],["2012-07-16",5.5619,5.6251,5.5424,5.5716,745538.0],["2012-07-17",5.6105,5.647,5.557,5.6057,527175.0],["2012-07-18",5.5984,5.7054,5.5789,5.6859,417488.0],["2012-07-19",5.7005,5.7078,5.6397,5.6494,672300.0],["2012-07-20",5.6154,5.647,5.5668,5.5935,546413.0],["2012-07-23",5.5157,5.5959,5.4549,5.5789,407025.0],["2012-07-24",5.6032,5.6032,5.4719,5.5108,542025.0],["2012-07-25",5.5497,5.6835,5.5497,5.6543,758700.0],["2012-07-26",5.7151,5.7929,5.6835,5.7224,636525.0],["2012-07-27",5.7467,5.8221,5.6835,5.7783,677363.0],["2012-07-30",5.7759,5.8318,5.7419,5.7565,496125.0],["2012-07-31",5.7467,5.7954,5.7273,5.7346,748238.0],["2012-08-01",5.7638,5.7759,5.6835,5.6859,395550.0],["2012-08-02",5.6543,5.7175,5.63,5.7151,636863.0],["2012-08-03",5.8002,5.8781,5.7565,5.81,544388.0],["2012-08-06",5.8318,5.8391,5.7686,5.8002,572063.0],["2012-08-07",5.8294,5.8343,5.7686,5.8197,442125.0],["2012-08-08",5.8026,5.8221,5.766,5.7733,587250.0],["2012-08-09",5.7636,5.788,5.7123,5.766,285525.0],["2012-08-10",5.7904,5.8246,5.7148,5.805,433013.0],["2012-08-13",5.7806,5.7928,5.7148,5.7758,383738.0],["2012-08-14",5.8124,5.8172,5.7465,5.7806,387113.0],["2012-08-15",5.7489,5.7928,5.727,5.7806,503888.0],["2012-08-16",5.7806,5.8075,5.744,5.7855,572738.0],["2012-08-17",5.7977,5.8563,5.766,5.8465,581175.0],["2012-08-20",5.8148,5.8441,5.7733,5.805,453938.0],["2012-08-21",5.8075,5.8392,5.7343,5.7611,629775.0],["2012-08-22",5.7684,5.7831,5.683,5.7123,461363.0],["2012-08-23",5.7099,5.7221,5.6562,5.7123,497475.0],["2012-08-24",5.6806,5.7367,5.6806,5.7099,456300.0],["2012-08-27",5.7245,5.7245,5.6684,5.6879,451238.0],["2012-08-28",5.6782,5.7416,5.6733,5.7245,371250.0],["2012-08-29",5.7123,5.7831,5.6806,5.705,544050.0],["2012-08-30",5.6782,5.6977,5.6294,5.6562,500850.0],["2012-08-31",5.7026,5.7074,5.6318,5.6806,532575.0],["2012-09-04",5.7074,5.7928,5.6294,5.744,859613.0],["2012-09-05",5.7489,5.8172,5.7123,5.7928,961875.0],["2012-09-06",5.8099,5.9563,5.8075,5.9222,700988.0],["2012-09-07",5.9173,5.9563,5.9124,5.9271,353363.0],["2012-09-10",5.927,5.9441,5.888,5.8953,337838.0],["2012-09-11",5.8929,5.9271,5.8563,5.8612,286200.0],["2012-09-12",5.8514,5.8587,5.8124,5.8441,338850.0],["2012-09-13",5.8294,5.8904,5.7709,5.8636,478575.0],["2012-09-14",5.8856,5.9368,5.8563,5.8856,762750.0],["2012-09-17",5.8538,5.8709,5.7904,5.7928,642938.0],["2012-09-18",5.7977,5.8538,5.7758,5.8246,602775.0],["2012-09-19",5.8416,5.8514,5.7709,5.8246,609188.0],["2012-09-20",5.7831,5.8294,5.7587,5.7904,580500.0],["2012-09-21",5.8416,5.8416,5.7733,5.7733,1608188.0],["2012-09-24",5.7587,5.8368,5.7367,5.7977,507938.0],["2012-09-25",5.8221,5.8319,5.7294,5.7294,617963.0],["2012-09-26",5.7318,5.7465,5.6733,5.6782,655763.0],["2012-09-27",5.7099,5.7245,5.6757,5.6952,405338.0],["2012-09-28",5.6782,5.7562,5.6611,5.7074,788738.0],["2012-10-01",5.7074,5.7148,5.5098,5.5952,1618650.0],["2012-10-02",5.6196,5.6855,5.5708,5.6757,774225.0],["2012-10-03",5.6806,5.7465,5.6562,5.7099,402638.0],["2012-10-04",5.7196,5.7245,5.6562,5.7001,562613.0],["2012-10-05",5.7196,5.744,5.6708,5.6806,581850.0],["2012-10-08",5.6684,5.6855,5.6245,5.6684,340200.0],["2012-10-09",5.6586,5.6586,5.5854,5.6196,310838.0],["2012-10-10",5.6294,5.6489,5.5976,5.605,257850.0],["2012-10-11",5.6367,5.6513,5.5781,5.5781,428625.0],["2012-10-12",5.5928,5.6025,5.5342,5.5708,576450.0],["2012-10-15",5.5635,5.6172,5.5488,5.6098,375975.0],["2012-10-16",5.6172,5.6367,5.5732,5.5928,332775.0],["2012-10-17",5.5806,5.644,5.5513,5.5854,762413.0],["2012-10-18",5.5928,5.6025,5.5293,5.5415,609188.0],["2012-10-19",5.5196,5.5537,5.4659,5.5244,550800.0],["2012-10-22",5.5269,5.5415,5.4097,5.4195,615938.0],["2012-10-23",5.3585,5.4951,5.2487,5.4732,1291950.0],["2012-10-24",5.4854,5.5293,5.3561,5.4634,644963.0],["2012-10-25",5.5195,5.5757,5.4488,5.5293,793125.0],["2012-10-26",5.5391,5.5659,5.461,5.4829,371250.0],["2012-10-31",5.4805,5.5513,5.439,5.5318,540338.0],["2012-11-01",5.5269,5.6928,5.4707,5.6806,1257525.0],["2012-11-02",5.7172,5.8075,5.6879,5.7099,1283175.0],["2012-11-05",5.6952,5.7026,5.6416,5.6733,577800.0],["2012-11-06",5.7074,5.7318,5.6635,5.7074,749588.0],["2012-11-07",5.6878,5.6878,5.5868,5.6287,551475.0],["2012-11-08",5.6213,5.6459,5.5376,5.577,812025.0],["2012-11-09",5.5745,5.6361,5.5204,5.5352,790425.0],["2012-11-12",5.5795,5.6115,5.5007,5.5573,612900.0],["2012-11-13",5.5155,5.5548,5.4096,5.449,1035450.0],["2012-11-14",5.4539,5.4687,5.3407,5.3629,680400.0],["2012-11-15",5.3678,5.4072,5.2964,5.326,566325.0],["2012-11-16",5.3186,5.3506,5.2718,5.3333,565650.0],["2012-11-19",5.3727,5.4269,5.3358,5.39,597713.0],["2012-11-20",5.3727,5.4761,5.3358,5.4638,707063.0],["2012-11-21",5.4662,5.4958,5.4269,5.4687,347288.0],["2012-11-23",5.4909,5.5253,5.481,5.5105,174488.0],["2012-11-26",5.5032,5.545,5.4662,5.5204,502538.0],["2012-11-27",5.4884,5.5598,5.4687,5.5302,601088.0],["2012-11-28",5.5105,5.5819,5.4884,5.5499,515700.0],["2012-11-29",5.5819,5.609,5.5524,5.5893,388463.0],["2012-11-30",5.5991,5.609,5.5696,5.6041,916313.0],["2012-12-03",5.6238,5.6238,5.4761,5.5056,720900.0],["2012-12-04",5.5007,5.5327,5.4343,5.5032,581175.0],["2012-12-05",5.5056,5.5844,5.5056,5.5376,1030725.0],["2012-12-06",5.5327,5.5844,5.5204,5.5548,641250.0],["2012-12-07",5.5647,5.6213,5.4884,5.513,392513.0],["2012-12-10",5.5032,5.5819,5.4466,5.5721,516713.0],["2012-12-11",5.5868,5.5991,5.5302,5.5573,693563.0],["2012-12-12",5.5844,5.609,5.5204,5.5253,390150.0],["2012-12-13",5.5425,5.5745,5.5032,5.5105,710775.0],["2012-12-14",5.4982,5.5302,5.4416,5.4613,239625.0],["2012-12-17",5.4712,5.5007,5.4515,5.4859,331088.0],["2012-12-18",5.4638,5.5819,5.4096,5.5795,410063.0],["2012-12-19",5.5696,5.577,5.5302,5.5352,280800.0],["2012-12-20",5.5598,5.5672,5.5179,5.545,667575.0],["2012-12-21",5.4662,5.5155,5.417,5.4441,1758713.0],["2012-12-24",5.4539,5.5056,5.4441,5.5056,299025.0],["2012-12-26",5.5007,5.5327,5.4244,5.4343,669938.0],["2012-12-27",5.449,5.449,5.3678,5.4096,738450.0],["2012-12-28",5.3801,5.4072,5.3112,5.321,730688.0],["2012-12-31",5.3063,5.4416,5.3013,5.4244,727313.0],["2013-01-02",5.4982,5.6041,5.4982,5.6016,649688.0],["2013-01-03",5.6041,5.6656,5.5844,5.6385,618300.0],["2013-01-04",5.6533,5.7124,5.6311,5.673,639225.0],["2013-01-07",5.6582,5.7271,5.6385,5.6927,792113.0],["2013-01-08",5.6828,5.7321,5.6631,5.6951,738113.0],["2013-01-09",5.7222,5.7837,5.7001,5.7739,698288.0],["2013-01-10",5.7911,5.8108,5.7394,5.7985,1026675.0],["2013-01-11",5.8108,5.8256,5.769,5.796,474525.0],["2013-01-14",5.796,5.892,5.7813,5.8502,1015875.0],["2013-01-15",5.8108,5.8428,5.7813,5.801,529200.0],["2013-01-16",5.7936,5.801,5.7321,5.7862,774900.0],["2013-01-17",5.7911,5.9363,5.7837,5.892,520088.0],["2013-01-18",5.9043,5.9117,5.8477,5.8773,584888.0],["2013-01-22",5.8551,5.9782,5.8551,5.9782,644963.0],["2013-01-23",5.9511,6.02,5.8231,5.9979,1075950.0],["2013-01-24",6.02,6.1135,5.8773,6.0815,1084388.0],["2013-01-25",6.1086,6.1701,6.0791,6.1209,860963.0],["2013-01-28",6.116,6.1381,6.0372,6.0717,730688.0],["2013-01-29",6.0471,6.0988,6.0249,6.0865,595013.0],["2013-01-30",6.084,6.0914,6.0151,6.0323,706725.0],["2013-01-31",6.0471,6.148,6.0348,6.084,3848850.0],["2013-02-01",6.1332,6.1775,6.0471,6.116,1135350.0],["2013-02-04",6.0865,6.1308,6.0815,6.116,698288.0],["2013-02-05",6.1505,6.1677,6.1012,6.1628,823500.0],["2013-02-06",6.1381,6.1776,6.1084,6.1751,616275.0],["2013-02-07",6.1677,6.2122,6.1455,6.2023,557550.0],["2013-02-08",6.1949,6.2196,6.1504,6.1726,323663.0],["2013-02-11",6.185,6.185,6.1232,6.1553,478913.0],["2013-02-12",6.1603,6.2146,6.1529,6.1652,666225.0],["2013-02-13",6.1529,6.1949,6.1183,6.1899,656775.0],["2013-02-14",6.1628,6.2294,6.1479,6.2196,400950.0],["2013-02-15",6.222,6.2616,6.2072,6.2369,467100.0],["2013-02-19",6.2393,6.3258,6.2393,6.3134,815063.0],["2013-02-20",6.2912,6.2912,6.1134,6.1208,1513688.0],["2013-02-21",6.1183,6.1331,6.0244,6.0565,796500.0],["2013-02-22",6.0812,6.1183,6.0615,6.1183,594000.0],["2013-02-25",6.143,6.1529,5.9948,5.9948,509963.0],["2013-02-26",6.017,6.064,5.9948,6.0565,395213.0],["2013-02-27",6.0541,6.1158,6.0516,6.0714,623025.0],["2013-02-28",6.0689,6.1208,6.0467,6.0541,664875.0],["2013-03-01",6.0244,6.0368,5.891,5.9973,1393538.0],["2013-03-04",5.98,5.9824,5.8886,5.9553,859950.0],["2013-03-05",5.9923,6.0516,5.9824,6.0244,833625.0],["2013-03-06",6.0442,6.0615,5.9874,5.9997,870075.0],["2013-03-07",5.9997,6.022,5.975,6.0096,401625.0],["2013-03-08",6.0615,6.0812,6.0047,6.064,529875.0],["2013-03-11",6.0442,6.0491,5.9652,5.9948,619988.0],["2013-03-12",5.9997,6.0318,5.9701,6.0071,452925.0],["2013-03-13",6.0195,6.0689,6.0022,6.0565,274050.0],["2013-03-14",6.0565,6.0763,6.0269,6.0565,408375.0],["2013-03-15",6.0417,6.0417,5.9528,6.0071,1308825.0],["2013-03-18",5.933,5.9997,5.9158,5.9627,480938.0],["2013-03-19",5.9923,6.017,5.9256,5.9849,486000.0],["2013-03-20",5.9923,6.0467,5.9577,6.0195,499838.0],["2013-03-21",5.9948,6.064,5.9676,5.98,430650.0],["2013-03-22",5.9899,5.9948,5.9207,5.9775,641925.0],["2013-03-25",6.0071,6.0491,5.9602,6.022,390488.0],["2013-03-26",6.0195,6.0541,6.0047,6.0442,612563.0],["2013-03-27",5.9923,6.0244,5.9577,6.0071,500850.0],["2013-03-28",6.017,6.0738,5.9948,6.064,863663.0],["2013-04-01",6.0343,6.0565,5.9454,6.0368,661163.0],["2013-04-02",6.0738,6.1059,6.0022,6.0269,654413.0],["2013-04-03",6.0195,6.0195,5.7725,5.7824,897750.0],["2013-04-04",5.7972,5.8911,5.7503,5.8046,615600.0],["2013-04-05",5.7404,5.7404,5.6564,5.7107,399938.0],["2013-04-08",5.7256,5.7577,5.6786,5.7527,410400.0],["2013-04-09",5.775,5.7922,5.7132,5.7231,426263.0],["2013-04-10",5.7453,5.7824,5.7058,5.7626,663188.0],["2013-04-11",5.7157,5.8293,5.7157,5.8244,384413.0],["2013-04-12",5.8071,5.8466,5.7651,5.8194,450900.0],["2013-04-15",5.7997,5.7997,5.5971,5.6144,635513.0],["2013-04-16",5.6811,5.6811,5.6144,5.6638,399600.0],["2013-04-17",5.6317,5.6737,5.5477,5.5798,468113.0],["2013-04-18",5.5823,5.6144,5.5477,5.565,393863.0],["2013-04-19",5.5848,5.6836,5.565,5.6836,608513.0],["2013-04-22",5.6687,5.7354,5.6193,5.7181,583200.0],["2013-04-23",5.7725,5.8342,5.7577,5.7997,489375.0],["2013-04-24",5.8071,5.8071,5.7181,5.7873,335813.0],["2013-04-25",5.8219,5.9182,5.8095,5.8886,507938.0],["2013-04-26",5.8861,5.8861,5.7799,5.8342,459675.0],["2013-04-29",5.8589,5.9874,5.8417,5.9577,501188.0],["2013-04-30",5.9479,6.0071,5.8985,6.0071,594000.0],["2013-05-01",5.98,6.0146,5.938,5.9429,766800.0],["2013-05-02",5.9701,6.0146,5.9256,5.9577,348300.0],["2013-05-03",5.9973,6.064,5.9553,6.0318,359100.0],["2013-05-06",6.0343,6.0516,5.9158,5.9479,385425.0],["2013-05-07",5.9405,6.0442,5.9207,6.0417,389138.0],["2013-05-08",6.0194,6.0715,5.9376,6.0715,496125.0],["2013-05-09",6.064,6.0715,5.9773,5.9996,366525.0],["2013-05-10",6.0194,6.069,5.9822,6.0293,289238.0],["2013-05-13",6.0219,6.0293,5.9599,5.9698,304763.0],["2013-05-14",5.9897,6.0665,5.9277,6.064,241650.0],["2013-05-15",6.0318,6.1508,6.0318,6.1458,292613.0],["2013-05-16",6.1211,6.1682,6.0417,6.0566,235238.0],["2013-05-17",6.064,6.1087,6.012,6.0591,473513.0],["2013-05-20",6.0318,6.0789,6.0095,6.0442,287213.0],["2013-05-21",6.0392,6.074,5.9822,6.0318,267638.0],["2013-05-22",6.0442,6.0814,5.9673,5.9872,486338.0],["2013-05-23",5.9302,6.1062,5.9302,6.0963,380363.0],["2013-05-24",6.064,6.0665,5.9971,6.0095,339863.0],["2013-05-28",6.0814,6.1136,6.0318,6.0616,287888.0],["2013-05-29",6.012,6.064,6.0045,6.0318,287888.0],["2013-05-30",6.0987,6.2425,6.0987,6.188,506925.0],["2013-05-31",6.1682,6.312,6.1682,6.2624,590288.0],["2013-06-03",6.2797,6.2872,6.1731,6.2153,719550.0],["2013-06-04",6.2053,6.2401,6.1632,6.1682,287213.0],["2013-06-05",6.1607,6.2153,6.1434,6.1434,331088.0],["2013-06-06",6.1508,6.1657,6.0888,6.1161,595013.0],["2013-06-07",6.1607,6.193,6.1161,6.1458,342225.0],["2013-06-10",6.1756,6.1905,6.1359,6.1731,278100.0],["2013-06-11",6.0938,6.1855,6.0938,6.1632,352013.0],["2013-06-12",6.1954,6.2153,6.1335,6.1434,413100.0],["2013-06-13",6.131,6.2401,6.1211,6.2202,333788.0],["2013-06-14",6.1682,6.2029,6.126,6.1657,246713.0],["2013-06-17",6.2103,6.2277,6.1483,6.1806,381375.0],["2013-06-18",6.1905,6.2277,6.1607,6.1979,496463.0],["2013-06-19",6.183,6.2078,6.1186,6.1384,303413.0],["2013-06-20",6.0764,6.1508,6.074,6.1062,707400.0],["2013-06-21",6.1087,6.1483,6.0987,6.1335,1058063.0],["2013-06-24",6.0789,6.2053,6.074,6.1533,695925.0],["2013-06-25",6.2053,6.2425,6.1359,6.2301,733050.0],["2013-06-26",6.2599,6.3194,6.2549,6.2599,863325.0],["2013-06-27",6.2872,6.4012,6.2772,6.364,401288.0],["2013-06-28",6.369,6.4681,6.3417,6.421,986175.0],["2013-07-01",6.4409,6.6491,6.4409,6.6466,746213.0],["2013-07-02",6.6615,6.7632,6.6169,6.7359,849488.0],["2013-07-03",6.6962,6.7012,6.5847,6.6813,839700.0],["2013-07-05",6.7012,6.7384,6.6218,6.7334,443138.0],["2013-07-08",6.7656,6.7855,6.6789,6.7037,594675.0],["2013-07-09",6.726,6.726,6.669,6.6813,636188.0],["2013-07-10",6.6665,6.7235,6.6491,6.6714,465750.0],["2013-07-11",6.7285,6.7681,6.6764,6.7185,541688.0],["2013-07-12",6.7037,6.7384,6.7037,6.7384,372263.0],["2013-07-15",6.7334,6.7656,6.6714,6.7433,417825.0],["2013-07-16",6.7384,6.7681,6.6962,6.7458,1000350.0],["2013-07-17",6.7929,6.8301,6.7632,6.8202,1124888.0],["2013-07-18",6.8251,6.8673,6.7929,6.8598,812025.0],["2013-07-19",6.8351,6.8648,6.8028,6.8425,362138.0],["2013-07-22",6.8301,6.8896,6.8053,6.8326,433688.0],["2013-07-23",6.8623,6.8722,6.8127,6.8673,505913.0],["2013-07-24",6.8747,6.9392,6.2202,6.5425,1811700.0],["2013-07-25",6.5524,6.5648,6.426,6.4657,514350.0],["2013-07-26",6.4384,6.4582,6.3467,6.3863,405338.0],["2013-07-29",6.4111,6.4111,6.3169,6.3392,486338.0],["2013-07-30",6.3417,6.3863,6.2921,6.302,537638.0],["2013-07-31",6.307,6.3467,6.2648,6.3219,619313.0],["2013-08-01",6.3442,6.4136,6.3417,6.364,1413113.0],["2013-08-02",6.3268,6.3467,6.2772,6.2872,848475.0],["2013-08-05",6.2896,6.3318,6.2648,6.3045,528525.0],["2013-08-06",6.3144,6.3343,6.2648,6.2772,468450.0],["2013-08-07",6.2698,6.2872,6.23,6.2623,310500.0],["2013-08-08",6.3021,6.3021,6.2275,6.2822,312863.0],["2013-08-09",6.2698,6.2872,6.22,6.2598,391163.0],["2013-08-12",6.225,6.322,6.225,6.3195,322313.0],["2013-08-13",6.3071,6.3245,6.2424,6.3096,240975.0],["2013-08-14",6.2822,6.2872,6.2449,6.2598,189338.0],["2013-08-15",6.2101,6.23,6.118,6.1429,484313.0],["2013-08-16",6.1305,6.1703,6.1205,6.1379,432675.0],["2013-08-19",6.1379,6.2175,6.1155,6.2101,305775.0],["2013-08-20",6.215,6.2872,6.1951,6.2698,355388.0],["2013-08-21",6.2374,6.2723,6.2101,6.2101,385425.0],["2013-08-22",6.2325,6.3195,6.1852,6.2723,180900.0],["2013-08-23",6.2872,6.2922,6.2076,6.2748,298013.0],["2013-08-26",6.2947,6.3345,6.2748,6.2872,210600.0],["2013-08-27",6.225,6.2996,6.225,6.2748,619650.0],["2013-08-28",6.2847,6.2847,6.2275,6.2549,318938.0],["2013-08-29",6.2499,6.2897,6.2399,6.2772,365175.0],["2013-08-30",6.2673,6.3146,6.1429,6.1578,754650.0],["2013-09-03",6.225,6.2822,5.9936,6.0483,1478250.0],["2013-09-04",6.0309,6.1902,6.0309,6.1578,630788.0],["2013-09-05",6.1528,6.2374,6.1379,6.1678,452588.0],["2013-09-06",6.1752,6.2424,6.1205,6.1752,381713.0],["2013-09-09",6.2001,6.2549,6.1727,6.23,292950.0],["2013-09-10",6.2673,6.3171,6.2573,6.3146,239288.0],["2013-09-11",6.2971,6.3444,6.2748,6.2922,191363.0],["2013-09-12",6.2996,6.3494,6.2822,6.3121,246713.0],["2013-09-13",6.3394,6.3519,6.2971,6.3245,253463.0],["2013-09-16",6.3693,6.429,6.3693,6.3917,254475.0],["2013-09-17",6.3593,6.4191,6.3544,6.4141,357750.0],["2013-09-18",6.4041,6.5111,6.3668,6.4862,451575.0],["2013-09-19",6.5037,6.5136,6.4638,6.4937,292950.0],["2013-09-20",6.5211,6.5435,6.4415,6.4464,1181250.0],["2013-09-23",6.4141,6.4464,6.3693,6.4141,395213.0],["2013-09-24",6.3992,6.4763,6.3494,6.4713,441113.0],["2013-09-25",6.4638,6.4937,6.434,6.4688,803588.0],["2013-09-26",6.4912,6.5957,6.4464,6.5882,485663.0],["2013-09-27",6.5659,6.6281,6.5385,6.6081,428625.0],["2013-09-30",6.5509,6.6281,6.5335,6.5957,760388.0],["2013-10-01",6.6057,6.7624,6.6057,6.6679,1190700.0],["2013-10-02",6.6405,6.6405,6.536,6.5932,320963.0],["2013-10-03",6.5733,6.6106,6.5111,6.5808,544388.0],["2013-10-04",6.5932,6.6405,6.5683,6.6057,382050.0],["2013-10-07",6.5285,6.6504,6.5211,6.5285,790425.0],["2013-10-08",6.531,6.5584,6.5136,6.5186,463050.0],["2013-10-09",6.536,6.6007,6.4987,6.526,442125.0],["2013-10-10",6.5758,6.6803,6.5435,6.6654,239625.0],["2013-10-11",6.6604,6.7475,6.5932,6.74,280463.0],["2013-10-14",6.6828,6.7773,6.6828,6.7674,229163.0],["2013-10-15",6.7425,6.7699,6.7176,6.7301,268650.0],["2013-10-16",6.7475,6.8395,6.74,6.7948,349313.0],["2013-10-17",6.7773,6.8943,6.7624,6.8793,455288.0],["2013-10-18",6.9067,6.954,6.8122,6.8893,478238.0],["2013-10-21",6.8769,6.9465,6.8296,6.9241,198450.0],["2013-10-22",6.954,7.0112,6.8843,6.9814,362475.0],["2013-10-23",6.9789,7.1804,6.9789,7.0261,464063.0],["2013-10-24",7.0535,7.0858,6.9814,6.9913,476888.0],["2013-10-25",6.9789,7.0635,6.9391,7.0336,446850.0],["2013-10-28",7.0087,7.0411,6.9664,7.0187,389813.0],["2013-10-29",7.0361,7.051,6.9316,6.9988,393863.0],["2013-10-30",7.0162,7.0162,6.9092,6.9117,256163.0],["2013-10-31",6.9291,6.949,6.8769,6.8769,339525.0],["2013-11-01",6.8619,6.8619,6.7748,6.842,479250.0],["2013-11-04",6.837,6.8893,6.7972,6.8246,773888.0],["2013-11-05",6.7724,6.8296,6.735,6.74,581175.0],["2013-11-06",6.755,6.8803,6.755,6.8602,629100.0],["2013-11-07",6.8477,6.9103,6.6849,6.6949,650363.0],["2013-11-08",6.7175,6.8327,6.6724,6.76,696938.0],["2013-11-11",6.7751,6.8627,6.75,6.8402,1185300.0],["2013-11-12",6.8327,6.8377,6.7626,6.8227,342225.0],["2013-11-13",6.7901,6.8627,6.7776,6.8527,314550.0],["2013-11-14",6.8352,6.9078,6.8352,6.8978,231863.0],["2013-11-15",6.8953,6.988,6.8652,6.9654,393188.0],["2013-11-18",6.9504,7.0581,6.9504,6.983,404663.0],["2013-11-19",6.9629,7.0155,6.8703,6.9754,3079688.0],["2013-11-20",6.9654,7.023,6.9504,6.9754,389138.0],["2013-11-21",6.9805,7.0556,6.9604,7.0456,372600.0],["2013-11-22",7.0531,7.1057,7.0431,7.0857,782663.0],["2013-11-25",7.0831,7.1332,7.0456,7.0556,492413.0],["2013-11-26",7.0681,7.1182,7.0506,7.0781,335475.0],["2013-11-27",7.0756,7.0857,7.0631,7.0756,498825.0],["2013-11-29",7.0756,7.1007,7.028,7.0456,167400.0],["2013-12-02",7.0431,7.2059,7.0005,7.1257,454613.0],["2013-12-03",7.1257,7.1683,7.1082,7.1383,538988.0],["2013-12-04",7.1383,7.2034,7.0831,7.1433,498150.0],["2013-12-05",7.1558,7.2284,7.1182,7.1984,650025.0],["2013-12-06",7.2384,7.2735,7.1833,7.2159,698288.0],["2013-12-09",7.2084,7.2885,7.1683,7.286,575100.0],["2013-12-10",7.2635,7.2935,7.2585,7.2635,820800.0],["2013-12-11",7.2785,7.291,7.261,7.266,1193738.0],["2013-12-12",7.2635,7.3136,7.251,7.296,630788.0],["2013-12-13",7.3336,7.3436,7.2535,7.2835,341213.0],["2013-12-16",7.286,7.3962,7.2735,7.3787,767138.0],["2013-12-17",7.3662,7.3687,7.286,7.3537,774563.0],["2013-12-18",7.3537,7.4088,7.271,7.4088,615938.0],["2013-12-19",7.4113,7.4188,7.286,7.3161,1482638.0],["2013-12-20",7.3086,7.4438,7.2585,7.4188,1098225.0],["2013-12-23",7.4438,7.5165,7.4088,7.5089,541350.0],["2013-12-24",7.4864,7.559,7.4513,7.559,206213.0],["2013-12-26",7.549,7.6592,7.5089,7.5741,441450.0],["2013-12-27",7.6016,7.6417,7.5716,7.5791,353700.0],["2013-12-30",7.5841,7.6442,7.544,7.6116,444150.0],["2013-12-31",7.6342,7.6717,7.5791,7.5866,268650.0],["2014-01-02",7.559,7.6016,7.3687,7.3962,652050.0],["2014-01-03",7.4739,7.5039,7.4188,7.4764,510638.0],["2014-01-06",7.529,7.549,7.4338,7.4614,754313.0],["2014-01-07",7.4689,7.519,7.4263,7.4639,369225.0],["2014-01-08",7.4563,7.5139,7.3887,7.4689,840038.0],["2014-01-09",7.4889,7.4889,7.3837,7.4313,750938.0],["2014-01-10",7.4488,7.4839,7.3787,7.4138,613913.0],["2014-01-13",7.4012,7.4012,7.276,7.3061,393525.0],["2014-01-14",7.3361,7.3912,7.276,7.3737,657788.0],["2014-01-15",7.3612,7.3987,7.3511,7.3662,400613.0],["2014-01-16",7.3712,7.3912,7.3236,7.3511,464738.0],["2014-01-17",7.3186,7.3712,7.286,7.3261,403650.0],["2014-01-21",7.3687,7.3937,7.3136,7.3587,532913.0],["2014-01-22",7.3486,7.3662,7.296,7.3511,423563.0],["2014-01-23",7.3036,7.3587,7.271,7.3587,474863.0],["2014-01-24",7.3061,7.3812,7.251,7.2885,604463.0],["2014-01-27",7.3461,7.3937,7.271,7.271,684450.0],["2014-01-28",7.2785,7.3186,7.1758,7.1984,2431688.0],["2014-01-29",7.2635,7.3211,7.1408,7.2685,1714163.0],["2014-01-30",7.3461,7.3937,7.276,7.3486,949725.0],["2014-01-31",7.246,7.3111,7.1984,7.2184,940275.0],["2014-02-03",7.2034,7.2785,6.7976,6.8001,2100263.0],["2014-02-04",6.8101,6.998,6.7651,6.9279,1691550.0],["2014-02-05",6.9078,6.9404,6.8552,6.8828,360450.0],["2014-02-06",6.9142,7.0047,6.8664,7.0022,703350.0],["2014-02-07",7.0449,7.138,7.0349,7.1329,749925.0],["2014-02-10",7.1103,7.1304,7.0801,7.1179,791100.0],["2014-02-11",7.1078,7.2109,7.0977,7.2033,431325.0],["2014-02-12",7.2059,7.314,7.2059,7.2989,627413.0],["2014-02-13",7.2461,7.3844,7.2461,7.3617,353025.0],["2014-02-14",7.3743,7.4975,7.3743,7.4372,769838.0],["2014-02-18",7.4648,7.6207,7.4422,7.5377,1169100.0],["2014-02-19",7.5,7.6031,7.4849,7.49,418163.0],["2014-02-20",7.5126,7.5428,7.4171,7.4372,514350.0],["2014-02-21",7.4422,7.5076,7.4271,7.4422,397575.0],["2014-02-24",7.4472,7.5126,7.4246,7.4271,639900.0],["2014-02-25",7.4196,7.4523,7.3617,7.3894,498488.0],["2014-02-26",7.4196,7.5327,7.3944,7.4397,532913.0],["2014-02-27",7.4145,7.5,7.3944,7.412,426938.0],["2014-02-28",7.4221,7.5403,7.4045,7.5076,580500.0],["2014-03-03",7.4447,7.5201,7.3969,7.4523,637538.0],["2014-03-04",7.5252,7.6081,7.5051,7.6006,550463.0],["2014-03-05",7.5805,7.6056,7.5352,7.5528,436725.0],["2014-03-06",7.5956,7.5956,7.4824,7.5453,331763.0],["2014-03-07",7.5604,7.666,7.5327,7.6308,450563.0],["2014-03-10",7.6484,7.6559,7.5352,7.5679,459000.0],["2014-03-11",7.5579,7.5679,7.4573,7.4875,447525.0],["2014-03-12",7.4422,7.5051,7.4145,7.4497,535275.0],["2014-03-13",7.4749,7.5302,7.3467,7.3969,458325.0],["2014-03-14",7.3768,7.5327,7.3768,7.5076,472163.0],["2014-03-17",7.5076,7.6433,7.5076,7.5805,478913.0],["2014-03-18",7.5805,7.6559,7.5679,7.6484,468788.0],["2014-03-19",7.6232,7.6861,7.5453,7.5679,648675.0],["2014-03-20",7.5679,7.6056,7.5377,7.583,279450.0],["2014-03-21",7.6509,7.6987,7.5905,7.6886,1665900.0],["2014-03-24",7.7037,7.7188,7.5352,7.5604,423563.0],["2014-03-25",7.5805,7.6132,7.5176,7.5729,502200.0],["2014-03-26",7.6358,7.6685,7.5151,7.5352,419850.0],["2014-03-27",7.5528,7.5553,7.4673,7.5151,379013.0],["2014-03-28",7.5478,7.6383,7.4975,7.5126,297000.0],["2014-03-31",7.5302,7.6433,7.5,7.6031,438075.0],["2014-04-01",7.6283,7.7892,7.583,7.7766,661500.0],["2014-04-02",7.8017,7.8143,7.6132,7.7339,533925.0],["2014-04-03",7.759,7.7741,7.676,7.7062,320288.0],["2014-04-04",7.7263,7.7263,7.4799,7.5931,784350.0],["2014-04-07",7.583,7.6534,7.5176,7.5704,480600.0],["2014-04-08",7.5478,7.6358,7.4849,7.6056,287213.0],["2014-04-09",7.6056,7.6609,7.5428,7.6534,223088.0],["2014-04-10",7.6333,7.7439,7.4221,7.4623,469463.0],["2014-04-11",7.4196,7.5377,7.3718,7.4573,687825.0],["2014-04-14",7.5227,7.5453,7.407,7.4447,330075.0],["2014-04-15",7.4548,7.5377,7.3793,7.4246,387113.0],["2014-04-16",7.4447,7.5076,7.4372,7.4774,397913.0],["2014-04-17",7.4749,7.583,7.4749,7.5176,374625.0],["2014-04-21",7.5151,7.6056,7.5151,7.5428,351338.0],["2014-04-22",7.5252,7.6408,7.5252,7.5654,395550.0],["2014-04-23",7.5629,7.6836,7.5025,7.5931,276750.0],["2014-04-24",7.6358,7.6484,7.4875,7.5704,437400.0],["2014-04-25",7.5654,7.5729,7.4849,7.5025,311175.0],["2014-04-28",7.5352,7.6132,7.4925,7.5905,471150.0],["2014-04-29",7.6056,7.6484,7.5051,7.5201,264263.0],["2014-04-30",7.5377,7.5956,7.4975,7.5629,517388.0],["2014-05-01",7.583,7.5981,7.49,7.5679,402300.0],["2014-05-02",7.5428,7.6232,7.5327,7.5755,296663.0],["2014-05-05",7.5277,7.6031,7.4699,7.5579,335475.0],["2014-05-06",7.5201,7.5805,7.4875,7.5,384413.0],["2014-05-07",7.519,7.635,7.519,7.6274,493425.0],["2014-05-08",7.6224,7.7057,7.5265,7.529,482963.0],["2014-05-09",7.519,7.6123,7.519,7.6098,360450.0],["2014-05-12",7.6502,7.7637,7.6325,7.683,313875.0],["2014-05-13",7.6653,7.6905,7.5921,7.6047,260550.0],["2014-05-14",7.5669,7.5921,7.5139,7.5215,423563.0],["2014-05-15",7.519,7.5669,7.471,7.5618,610538.0],["2014-05-16",7.5417,7.6274,7.5215,7.6098,364838.0],["2014-05-19",7.6123,7.693,7.5846,7.6602,285525.0],["2014-05-20",7.635,7.6552,7.5089,7.5467,508275.0],["2014-05-21",7.5719,7.6249,7.5391,7.5795,262913.0],["2014-05-22",7.5997,7.6502,7.5871,7.6047,284175.0],["2014-05-23",7.6148,7.7259,7.6148,7.7031,268988.0],["2014-05-27",7.7637,7.799,7.7082,7.741,220050.0],["2014-05-28",7.7334,7.8318,7.6981,7.7486,487350.0],["2014-05-29",7.7763,7.8596,7.6804,7.7107,254813.0],["2014-05-30",7.7258,7.7536,7.6451,7.7385,219038.0],["2014-06-02",7.7233,7.8394,7.6552,7.8167,344250.0],["2014-06-03",7.794,7.8873,7.7132,7.8671,803925.0],["2014-06-04",7.8545,7.8545,7.7839,7.8167,372938.0],["2014-06-05",7.8495,7.9454,7.8015,7.8772,414788.0],["2014-06-06",7.9176,7.9176,7.8293,7.847,314550.0],["2014-06-09",7.847,7.905,7.8167,7.8823,236588.0],["2014-06-10",7.8419,7.8974,7.8293,7.8823,303413.0],["2014-06-11",7.8798,7.8873,7.7915,7.8571,507938.0],["2014-06-12",7.8369,7.8545,7.7637,7.794,295313.0],["2014-06-13",7.7889,7.8823,7.7587,7.7889,342563.0],["2014-06-16",7.7637,7.7864,7.7158,7.746,312525.0],["2014-06-17",7.7637,7.9075,7.7208,7.7536,761063.0],["2014-06-18",7.746,7.7637,7.7031,7.7359,338513.0],["2014-06-19",7.7586,7.7612,7.6905,7.6981,343238.0],["2014-06-20",7.6981,7.7662,7.6476,7.6729,1058063.0],["2014-06-23",7.7031,7.7031,7.5972,7.5997,442125.0],["2014-06-24",7.5946,7.6249,7.5265,7.5366,479588.0],["2014-06-25",7.4988,7.582,7.4634,7.5366,835650.0],["2014-06-26",7.5114,7.5316,7.4357,7.4887,746213.0],["2014-06-27",7.4962,7.5492,7.4786,7.4862,1541025.0],["2014-06-30",7.5114,7.5896,7.4433,7.5694,829913.0],["2014-07-01",7.5694,7.6628,7.529,7.6325,1225800.0],["2014-07-02",7.6249,7.6981,7.6047,7.6577,848138.0],["2014-07-03",7.6855,7.6981,7.6401,7.688,718200.0],["2014-07-07",7.6754,7.6956,7.6047,7.6249,482288.0],["2014-07-08",7.6123,7.6274,7.524,7.5391,641250.0],["2014-07-09",7.5568,7.577,7.4584,7.4735,517725.0],["2014-07-10",7.3726,7.4962,7.3423,7.4584,644288.0],["2014-07-11",7.4534,7.5038,7.4306,7.466,340538.0],["2014-07-14",7.5139,7.5139,7.4281,7.4534,418163.0],["2014-07-15",7.4205,7.5038,7.3524,7.3903,638550.0],["2014-07-16",7.418,7.418,7.2616,7.3549,914625.0],["2014-07-17",7.3499,7.413,7.2919,7.302,536963.0],["2014-07-18",7.3272,7.4004,7.302,7.3524,378338.0],["2014-07-21",7.3196,7.36,7.2641,7.3423,260888.0],["2014-07-22",7.355,7.4256,7.3398,7.365,467100.0],["2014-07-23",7.4256,7.4256,7.2767,7.365,511650.0],["2014-07-24",7.3701,7.4634,7.3474,7.4155,385425.0],["2014-07-25",7.3903,7.4079,7.3373,7.3575,347625.0],["2014-07-28",7.3751,7.4054,7.2944,7.3449,492413.0],["2014-07-29",7.3625,7.3827,7.2868,7.2893,600750.0],["2014-07-30",7.2919,7.3171,7.2414,7.249,374288.0],["2014-07-31",7.1884,7.2616,7.1127,7.143,843750.0],["2014-08-01",7.143,7.201,7.0799,7.1127,1008788.0],["2014-08-04",7.143,7.2086,7.0597,7.1834,629775.0],["2014-08-05",7.1506,7.2465,7.1506,7.2137,511650.0],["2014-08-06",7.1921,7.2656,7.1237,7.225,405675.0],["2014-08-07",7.2681,7.2681,7.1997,7.2073,368550.0],["2014-08-08",7.2099,7.2934,7.2023,7.2782,307125.0],["2014-08-11",7.3289,7.3466,7.2782,7.3036,501525.0],["2014-08-12",7.2782,7.3441,7.2605,7.3238,464063.0],["2014-08-13",7.3441,7.4099,7.3036,7.3973,306113.0],["2014-08-14",7.42,7.4403,7.3795,7.4049,375975.0],["2014-08-15",7.4454,7.4783,7.3643,7.4175,456300.0],["2014-08-18",7.453,7.5213,7.453,7.496,280800.0],["2014-08-19",7.4985,7.5391,7.496,7.5264,209588.0],["2014-08-20",7.5036,7.5492,7.4884,7.5315,381038.0],["2014-08-21",7.496,7.5492,7.4732,7.5416,365513.0],["2014-08-22",7.5264,7.5695,7.5213,7.5264,366525.0],["2014-08-25",7.5796,7.5796,7.4935,7.5137,404663.0],["2014-08-26",7.5365,7.5517,7.4758,7.5315,359438.0],["2014-08-27",7.5593,7.5593,7.491,7.5137,357750.0],["2014-08-28",7.4859,7.534,7.4504,7.5087,346613.0],["2014-08-29",7.5188,7.5391,7.4631,7.534,446850.0],["2014-09-02",7.5593,7.6935,7.5061,7.6859,948038.0],["2014-09-03",7.7011,7.7518,7.6226,7.653,414450.0],["2014-09-04",7.6758,7.6935,7.6378,7.6657,596025.0],["2014-09-05",7.6404,7.7366,7.6125,7.7113,289238.0],["2014-09-08",7.7011,7.7315,7.6556,7.7214,421875.0],["2014-09-09",7.7214,7.7214,7.653,7.6834,455288.0],["2014-09-10",7.7138,7.7239,7.6606,7.6936,453263.0],["2014-09-11",7.653,7.7239,7.6378,7.6885,376988.0],["2014-09-12",7.6961,7.7037,7.6252,7.653,278438.0],["2014-09-15",7.6758,7.6961,7.6201,7.653,251438.0],["2014-09-16",7.6454,7.7037,7.5796,7.6429,608175.0],["2014-09-17",7.6277,7.6682,7.5948,7.6328,313538.0],["2014-09-18",7.6556,7.6556,7.5948,7.6074,323325.0],["2014-09-19",7.6454,7.6556,7.5568,7.5568,900113.0],["2014-09-22",7.5391,7.5644,7.4808,7.5087,395213.0],["2014-09-23",7.4682,7.5036,7.4049,7.4124,444150.0],["2014-09-24",7.3871,7.496,7.3795,7.458,423563.0],["2014-09-25",7.4175,7.4656,7.3441,7.3491,464738.0],["2014-09-26",7.3415,7.4251,7.3137,7.4023,410063.0],["2014-09-29",7.3314,7.4428,7.3314,7.4352,329400.0],["2014-09-30",7.4226,7.4378,7.3719,7.415,455963.0],["2014-10-01",7.42,7.4403,7.2428,7.2808,1402650.0],["2014-10-02",7.2934,7.3669,7.2149,7.2554,553838.0],["2014-10-03",7.3036,7.3061,7.258,7.2656,339188.0],["2014-10-06",7.2909,7.3036,7.22,7.258,282488.0],["2014-10-07",7.2124,7.2478,7.1719,7.1921,654075.0],["2014-10-08",7.1845,7.296,7.1162,7.2833,537638.0],["2014-10-09",7.258,7.2858,7.1997,7.2402,879525.0],["2014-10-10",7.263,7.2732,7.1238,7.1288,439425.0],["2014-10-13",7.1339,7.1516,6.9971,7.0073,384075.0],["2014-10-14",7.0427,7.0984,6.9946,7.0883,747563.0],["2014-10-15",6.9971,7.1947,6.9971,7.1263,841388.0],["2014-10-16",6.9946,7.2352,6.9946,7.2326,1172813.0],["2014-10-17",7.2909,7.3137,7.2402,7.296,609188.0],["2014-10-20",7.2858,7.3517,7.2402,7.3517,533250.0],["2014-10-21",7.4023,7.5289,7.4023,7.5289,386100.0],["2014-10-22",7.5644,7.5897,7.4935,7.5036,354713.0],["2014-10-23",7.5821,7.6277,7.5416,7.5619,292613.0],["2014-10-24",7.5644,7.6049,7.534,7.5619,155588.0],["2014-10-27",7.5213,7.5973,7.5087,7.5821,259875.0],["2014-10-28",7.6252,7.7619,7.615,7.7594,383738.0],["2014-10-29",7.8506,7.9747,7.6708,7.886,778275.0],["2014-10-30",7.8632,8.0633,7.8632,7.9974,590625.0],["2014-10-31",8.0911,8.1291,8.0101,8.0709,535613.0],["2014-11-03",8.0835,8.1696,8.0253,8.0633,515363.0],["2014-11-04",8.0962,8.195,8.043,8.1393,502200.0],["2014-11-05",8.2,8.2304,8.0785,8.1621,456638.0],["2014-11-06",8.2041,8.3111,8.1735,8.2908,525150.0],["2014-11-07",8.2704,8.3239,8.2245,8.2755,373275.0],["2014-11-10",8.2831,8.329,8.2525,8.2755,776588.0],["2014-11-11",8.2678,8.2959,8.2219,8.278,586238.0],["2014-11-12",8.2245,8.3162,8.2245,8.2857,624038.0],["2014-11-13",8.3366,8.4131,8.2729,8.4131,498488.0],["2014-11-14",8.4284,8.4921,8.3519,8.3723,531900.0],["2014-11-17",8.3774,8.4054,8.3468,8.3851,773888.0],["2014-11-18",8.3851,8.5099,8.3621,8.3851,509288.0],["2014-11-19",8.3621,8.4284,8.2933,8.3902,386100.0],["2014-11-20",8.3545,8.4794,8.3188,8.4105,1144800.0],["2014-11-21",8.4845,8.4845,8.2296,8.2551,427950.0],["2014-11-24",8.2933,8.3621,8.25,8.3545,564975.0],["2014-11-25",8.3723,8.4003,8.306,8.3341,724950.0],["2014-11-26",8.3494,8.3698,8.2678,8.2831,334125.0],["2014-11-28",8.3341,8.3749,8.2678,8.2908,268650.0],["2014-12-01",8.2831,8.3494,8.1888,8.2041,376313.0],["2014-12-02",8.1939,8.2882,8.1684,8.2806,331763.0],["2014-12-03",8.301,8.3366,8.2347,8.3137,292613.0],["2014-12-04",8.3137,8.357,8.2398,8.301,391500.0],["2014-12-05",8.3009,8.4997,8.3009,8.4743,639225.0],["2014-12-08",8.4997,8.589,8.3494,8.3749,577463.0],["2014-12-09",8.2933,8.4054,8.2041,8.3825,411750.0],["2014-12-10",8.3902,8.459,8.2627,8.2755,322313.0],["2014-12-11",8.3264,8.4666,8.2959,8.3264,314888.0],["2014-12-12",8.2653,8.3952,8.2653,8.3519,394875.0],["2014-12-15",8.3876,8.4488,8.2959,8.306,877163.0],["2014-12-16",8.2806,8.4539,8.2576,8.306,631125.0],["2014-12-17",8.3188,8.4411,8.1531,8.4309,470813.0],["2014-12-18",8.5354,8.5482,8.4284,8.538,569025.0],["2014-12-19",8.5201,8.538,8.3851,8.3978,1023300.0],["2014-12-22",8.4284,8.4997,8.38,8.4845,370238.0],["2014-12-23",8.5252,8.6195,8.4921,8.5533,475538.0],["2014-12-24",8.5201,8.6144,8.487,8.5074,340200.0],["2014-12-26",8.5635,8.617,8.4895,8.5201,234900.0],["2014-12-29",8.4768,8.6195,8.4768,8.6119,261225.0],["2014-12-30",8.589,8.6399,8.5456,8.5609,180563.0],["2014-12-31",8.5762,8.6476,8.4309,8.436,497475.0],["2015-01-02",8.4921,8.538,8.1531,8.2704,866025.0],["2015-01-05",8.199,8.3443,8.1735,8.2627,412763.0],["2015-01-06",8.2984,8.2984,8.0971,8.1327,405675.0],["2015-01-07",8.1735,8.4666,8.069,8.3111,602775.0],["2015-01-08",8.4029,8.5813,8.3315,8.4972,745875.0],["2015-01-09",8.5023,8.5482,8.3774,8.3876,328050.0],["2015-01-12",8.4207,8.4386,8.2602,8.2653,397575.0],["2015-01-13",8.3035,8.4411,8.2525,8.3341,623700.0],["2015-01-14",8.2678,8.3494,8.2602,8.306,436388.0],["2015-01-15",8.3188,8.3188,8.1506,8.2016,334463.0],["2015-01-16",8.1684,8.3494,8.1684,8.3366,512325.0],["2015-01-20",8.329,8.4105,8.1863,8.2984,335813.0],["2015-01-21",8.3009,8.3698,8.1965,8.3596,839363.0],["2015-01-22",8.4207,8.5099,8.3239,8.4972,384075.0],["2015-01-23",8.5252,8.5405,8.4437,8.4921,249075.0],["2015-01-26",8.4768,8.5813,8.3749,8.5737,495113.0],["2015-01-27",8.515,8.617,8.4972,8.5737,443475.0],["2015-01-28",8.6705,8.8846,8.5482,8.882,796163.0],["2015-01-29",8.9254,8.9254,8.4386,8.6578,986513.0],["2015-01-30",8.6221,8.6297,8.4182,8.4233,773888.0],["2015-02-02",8.4386,8.5099,8.3137,8.4692,696263.0],["2015-02-03",8.5252,8.617,8.5048,8.566,546413.0],["2015-02-04",8.5507,8.6323,8.4207,8.4386,554513.0],["2015-02-05",8.4845,8.6119,8.4641,8.6093,371925.0],["2015-02-06",8.6375,8.6656,8.5121,8.5684,654750.0],["2015-02-09",8.5659,8.6477,8.5173,8.6093,384413.0],["2015-02-10",8.6758,8.6989,8.4201,8.5147,506925.0],["2015-02-11",8.4917,8.5966,8.4917,8.5684,358763.0],["2015-02-12",8.6119,8.6375,8.548,8.6324,364838.0],["2015-02-13",8.6272,8.6707,8.548,8.6298,378675.0],["2015-02-17",8.6042,8.6886,8.5454,8.6119,938588.0],["2015-02-18",8.5761,8.681,8.5761,8.6656,433013.0],["2015-02-19",8.6272,8.6937,8.5531,8.6068,509288.0],["2015-02-20",8.5735,8.6784,8.5019,8.6656,596700.0],["2015-02-23",8.6707,8.6707,8.5761,8.64,366188.0],["2015-02-24",8.6451,8.6784,8.5684,8.6784,325688.0],["2015-02-25",8.6963,8.6963,8.5633,8.6017,381375.0],["2015-02-26",8.6247,8.6247,8.4891,8.6145,467438.0],["2015-02-27",8.6196,8.6298,8.5428,8.5786,357413.0],["2015-03-02",8.6272,8.7858,8.5761,8.7398,623700.0],["2015-03-03",8.6963,8.7679,8.6093,8.7321,450563.0],["2015-03-04",8.7065,8.7065,8.5991,8.6733,428288.0],["2015-03-05",8.7014,8.727,8.6017,8.6963,589613.0],["2015-03-06",8.681,8.7168,8.5965,8.6426,1132313.0],["2015-03-09",8.6579,8.7628,8.6221,8.6989,525150.0],["2015-03-10",8.6554,8.6937,8.4584,8.4789,524813.0],["2015-03-11",8.8088,8.8088,8.4405,8.6093,748125.0],["2015-03-12",8.6324,8.6784,8.5595,8.6247,541575.0],["2015-03-13",8.6477,8.8779,8.6477,8.8702,955350.0],["2015-03-16",8.9239,9.0851,8.8932,9.0544,890325.0],["2015-03-17",9.0314,9.204,9.0007,9.1925,844200.0],["2015-03-18",9.1925,9.3038,9.0544,9.2577,673650.0],["2015-03-19",9.4419,9.4419,9.2539,9.3536,885150.0],["2015-03-20",9.392,9.5263,9.3268,9.4726,1764000.0],["2015-03-23",9.4879,9.5915,9.415,9.5493,841725.0],["2015-03-24",9.5723,9.5838,9.4841,9.4994,660150.0],["2015-03-25",9.5531,9.5723,9.3076,9.3268,559800.0],["2015-03-26",9.2807,9.3958,9.2385,9.3383,438525.0],["2015-03-27",9.3229,9.4227,9.2961,9.4112,385875.0],["2015-03-30",9.4534,9.557,9.3882,9.4764,610875.0],["2015-03-31",9.4457,9.5263,9.4112,9.4879,646200.0],["2015-04-01",9.5109,9.5109,9.346,9.4649,549900.0],["2015-04-02",9.4457,9.6836,9.4419,9.5685,1093275.0],["2015-04-06",9.5416,9.6874,9.5186,9.6759,991575.0],["2015-04-07",9.6644,9.7028,9.5493,9.5915,708075.0],["2015-04-08",9.6222,9.6874,9.534,9.6529,663075.0],["2015-04-09",9.6337,9.6951,9.58,9.6644,426600.0],["2015-04-10",9.6682,9.7066,9.5838,9.5992,386775.0],["2015-04-13",9.557,9.6222,9.5263,9.5455,318825.0],["2015-04-14",9.5224,9.5953,9.4496,9.5148,392400.0],["2015-04-15",9.5378,9.5915,9.4611,9.4879,525375.0],["2015-04-16",9.4457,9.4726,9.3958,9.4419,642375.0],["2015-04-17",9.3958,9.3958,9.2961,9.346,388350.0],["2015-04-20",9.3958,9.534,9.3882,9.4457,429975.0],["2015-04-21",9.5109,9.534,9.4611,9.4879,739800.0],["2015-04-22",9.4994,9.6797,9.4073,9.6606,646425.0],["2015-04-23",9.6375,9.8294,9.6337,9.8025,606150.0],["2015-04-24",9.814,9.8217,9.6644,9.7143,421875.0],["2015-04-27",9.7296,9.7526,9.5877,9.6337,569250.0],["2015-04-28",9.6299,9.7411,9.5762,9.6644,456750.0],["2015-04-29",9.6721,9.6759,9.4265,9.5071,638100.0],["2015-04-30",9.4918,9.7488,9.4649,9.5148,1058625.0],["2015-05-01",9.5608,9.5953,9.4687,9.5109,695925.0],["2015-05-04",9.5493,9.5723,9.4802,9.5225,591075.0],["2015-05-05",9.4918,9.5762,9.3767,9.4265,577350.0],["2015-05-06",9.4804,9.4804,9.3419,9.3996,547875.0],["2015-05-07",9.3688,9.4689,9.3188,9.365,487125.0],["2015-05-08",9.4342,9.5151,9.3572,9.3726,512550.0],["2015-05-11",9.3496,9.4265,9.3226,9.3765,476775.0],["2015-05-12",9.3419,9.3611,9.1917,9.3265,637425.0],["2015-05-13",9.3688,9.4111,9.3034,9.3226,360450.0],["2015-05-14",9.3649,9.4727,9.3457,9.465,360450.0],["2015-05-15",9.4419,9.4804,9.3996,9.4612,276975.0],["2015-05-18",9.4381,9.4843,9.4111,9.4458,375525.0],["2015-05-19",9.4727,9.5189,9.465,9.4958,560250.0],["2015-05-20",9.5112,9.5266,9.4381,9.492,409275.0],["2015-05-21",9.4689,9.5305,9.3957,9.4458,358200.0],["2015-05-22",9.4419,9.5228,9.415,9.465,436050.0],["2015-05-26",9.415,9.492,9.3842,9.4227,1018800.0],["2015-05-27",9.4381,9.5459,9.388,9.5151,654525.0],["2015-05-28",9.4997,9.569,9.4727,9.5574,562950.0],["2015-05-29",9.5459,9.5844,9.4689,9.5536,621450.0],["2015-06-01",9.5613,9.619,9.5151,9.5613,607725.0],["2015-06-02",9.5382,9.5805,9.4727,9.5536,901575.0],["2015-06-03",9.5959,9.7653,9.5613,9.7614,697950.0],["2015-06-04",9.6998,9.7576,9.6844,9.7383,533025.0],["2015-06-05",9.7229,9.823,9.6498,9.8115,560925.0],["2015-06-08",9.8191,9.9269,9.7961,9.8576,404550.0],["2015-06-09",9.8499,10.0424,9.8191,10.0232,800775.0],["2015-06-10",10.0539,10.1694,10.027,10.1502,694350.0],["2015-06-11",10.1502,10.2618,10.1386,10.2579,673200.0],["2015-06-12",10.2733,10.2733,10.1848,10.2657,446850.0],["2015-06-15",10.2156,10.2156,10.0501,10.2079,478350.0],["2015-06-16",10.2079,10.3272,10.2079,10.3118,460350.0],["2015-06-17",10.3388,10.4273,10.2464,10.4119,676575.0],["2015-06-18",10.4504,10.5351,10.4158,10.4889,1039725.0],["2015-06-19",10.5274,10.6082,10.4081,10.4389,1052775.0],["2015-06-22",10.4812,10.5351,10.3157,10.3657,598275.0],["2015-06-23",10.3619,10.3927,10.2887,10.3542,504000.0],["2015-06-24",10.3195,10.3465,10.2426,10.2887,497925.0],["2015-06-25",10.3272,10.6159,10.2733,10.6121,1081800.0],["2015-06-26",10.6275,10.7737,10.5466,10.7006,2101050.0],["2015-06-29",10.7083,10.9816,10.6621,10.9277,1970325.0],["2015-06-30",10.9854,11.1625,10.8084,10.9816,6349275.0],["2015-07-01",10.8276,10.9546,10.308,10.6544,2522925.0],["2015-07-02",10.6467,10.6583,10.3657,10.435,1330875.0],["2015-07-06",10.3388,10.6082,10.3157,10.5851,1030275.0],["2015-07-07",10.6313,10.6698,10.485,10.666,1099350.0],["2015-07-08",10.6082,10.6198,10.4658,10.5543,1228050.0],["2015-07-09",10.6583,10.6737,10.4774,10.512,944775.0],["2015-07-10",10.589,10.6275,10.5389,10.6044,983700.0],["2015-07-13",10.6544,10.7121,10.5659,10.6506,1038825.0],["2015-07-14",10.6737,10.7699,10.6506,10.7622,469125.0],["2015-07-15",10.7776,10.8392,10.7237,10.8199,934200.0],["2015-07-16",10.8507,11.0239,10.8469,11.0047,1060425.0],["2015-07-17",11.0085,11.0162,10.843,10.9239,929250.0],["2015-07-20",10.9085,11.0239,10.8931,11.0124,1183500.0],["2015-07-21",10.9816,10.997,10.7545,10.8584,1199475.0],["2015-07-22",10.8161,11.0239,10.8161,11.0239,608850.0],["2015-07-23",11.0047,11.1125,10.9854,11.0124,877500.0],["2015-07-24",10.9893,10.997,10.8276,10.9008,586125.0],["2015-07-27",10.8546,10.9238,10.7968,10.8892,781425.0],["2015-07-28",10.8854,10.9816,10.7776,10.9392,808650.0],["2015-07-29",10.9008,11.1625,10.8199,11.1163,1451925.0],["2015-07-30",11.1125,11.3011,11.0162,11.3011,1681650.0],["2015-07-31",11.3357,11.378,11.1548,11.1625,866025.0],["2015-08-03",11.1586,11.2164,11.0701,11.1125,1008675.0],["2015-08-04",11.124,11.4743,11.124,11.4011,971550.0],["2015-08-05",11.482,11.659,11.4589,11.6205,1252350.0],["2015-08-06",11.6244,11.6862,11.2732,11.3658,1135575.0],["2015-08-07",11.3465,11.443,11.2925,11.416,784350.0],["2015-08-10",11.4932,11.5935,11.4237,11.4623,627525.0],["2015-08-11",11.4006,11.6862,11.335,11.3542,1205100.0],["2015-08-12",11.3079,11.4199,11.1536,11.4121,522900.0],["2015-08-13",11.4006,11.5588,11.362,11.47,841950.0],["2015-08-14",11.4546,11.5511,11.4276,11.5202,392400.0],["2015-08-17",11.4662,11.7286,11.443,11.7132,870300.0],["2015-08-18",11.6977,11.7402,11.6128,11.6476,611100.0],["2015-08-19",11.5935,11.6476,11.5241,11.5395,475425.0],["2015-08-20",11.4662,11.497,11.2076,11.2153,901575.0],["2015-08-21",11.1497,11.1999,10.8795,10.8834,1149300.0],["2015-08-24",10.3817,10.7792,10.0266,10.2736,2244825.0],["2015-08-25",10.6441,10.7445,10.4203,10.5862,1203300.0],["2015-08-26",10.8448,10.8641,10.4126,10.7908,911475.0],["2015-08-27",10.9143,10.9953,10.7136,10.8718,948150.0],["2015-08-28",10.8873,10.9336,10.6441,10.8101,802350.0],["2015-08-31",10.7599,10.841,10.6943,10.7753,851850.0],["2015-09-01",10.6325,10.7175,10.5515,10.5708,742950.0],["2015-09-02",10.6904,10.7946,10.648,10.7908,615825.0],["2015-09-03",10.8178,11.0108,10.8139,10.949,733725.0],["2015-09-04",10.8371,10.9104,10.8062,10.8641,491850.0],["2015-09-08",10.9992,11.0339,10.8602,11.0223,586800.0],["2015-09-09",11.1188,11.1574,10.9915,11.0455,611100.0],["2015-09-10",11.0416,11.115,10.8873,10.922,450900.0],["2015-09-11",10.8834,11.0146,10.8255,11.0108,313875.0],["2015-09-14",11.0301,11.0378,10.8873,10.9143,372825.0],["2015-09-15",10.9413,11.0571,10.8641,11.0416,270450.0],["2015-09-16",11.0571,11.1034,10.9837,11.088,317925.0],["2015-09-17",11.0957,11.2037,11.0223,11.0725,345825.0],["2015-09-18",10.9722,11.0339,10.8217,10.8603,1418850.0],["2015-09-21",10.9259,11.1188,10.8834,10.9645,1203075.0],["2015-09-22",10.8487,10.8795,10.7097,10.8178,650250.0],["2015-09-23",10.8448,10.9143,10.702,10.7522,580500.0],["2015-09-24",10.6287,10.729,10.5245,10.6441,720000.0],["2015-09-25",10.7097,10.8062,10.6055,10.6364,462150.0],["2015-09-28",10.621,10.6248,10.2813,10.3161,636975.0],["2015-09-29",10.3431,10.3662,10.0961,10.1347,695925.0],["2015-09-30",10.262,10.4396,10.2312,10.3701,1506150.0],["2015-10-01",10.4048,10.4666,10.2505,10.3392,868275.0],["2015-10-02",10.2466,10.3933,10.0884,10.3778,774225.0],["2015-10-05",10.4473,10.5862,10.4126,10.428,935550.0],["2015-10-06",10.4126,10.4357,10.1849,10.208,870975.0],["2015-10-07",10.2659,10.5785,10.2196,10.5438,1133325.0],["2015-10-08",10.5129,10.702,10.4898,10.6596,444375.0],["2015-10-09",10.6711,10.7908,10.6364,10.7753,393300.0],["2015-10-12",10.7638,10.922,10.7367,10.8371,572175.0],["2015-10-13",10.8101,10.9606,10.7445,10.7483,469575.0],["2015-10-14",10.7483,10.8487,10.6325,10.6557,341325.0],["2015-10-15",10.6827,10.7908,10.5901,10.594,615600.0],["2015-10-16",10.6094,10.6518,10.5361,10.6132,839925.0],["2015-10-19",10.5978,10.756,10.4589,10.4666,1205550.0],["2015-10-20",10.4319,10.6017,10.428,10.5168,555975.0],["2015-10-21",10.5554,10.6171,10.4627,10.4666,426600.0],["2015-10-22",10.5322,10.621,10.4975,10.5322,494775.0],["2015-10-23",10.5978,10.7329,10.5283,10.6827,586350.0],["2015-10-26",10.6634,10.7522,10.6133,10.6171,335925.0],["2015-10-27",10.5592,10.6055,10.4743,10.509,493650.0],["2015-10-28",10.5168,10.6711,10.2659,10.428,888075.0],["2015-10-29",10.3508,10.5052,10.347,10.4357,472500.0],["2015-10-30",10.4512,10.5747,10.3315,10.3508,1029600.0],["2015-11-02",10.3624,10.428,10.2466,10.2775,836775.0],["2015-11-03",10.2428,10.3238,10.1308,10.2891,1273500.0],["2015-11-04",10.3277,10.3431,10.1733,10.2235,651825.0],["2015-11-05",10.2543,10.2929,10.1733,10.2119,717975.0],["2015-11-06",10.2196,10.3323,10.1536,10.3246,457425.0],["2015-11-09",10.3168,10.3323,10.107,10.1769,544725.0],["2015-11-10",10.1458,10.2896,10.1419,10.2702,534375.0],["2015-11-11",10.2974,10.3634,10.2352,10.2352,294525.0],["2015-11-12",10.1924,10.2352,10.0992,10.0992,353475.0],["2015-11-13",10.0409,10.2196,10.0331,10.0448,367650.0],["2015-11-16",10.0448,10.1225,9.9904,10.0992,449100.0],["2015-11-17",10.1147,10.1652,10.0292,10.0681,481500.0],["2015-11-18",10.0875,10.3012,10.0759,10.2935,557100.0],["2015-11-19",10.3013,10.4722,10.2896,10.3712,500400.0],["2015-11-20",10.4373,10.4722,10.2741,10.4645,516150.0],["2015-11-23",10.4528,10.6393,10.4489,10.616,690075.0],["2015-11-24",10.5694,10.5694,10.4178,10.4373,952875.0],["2015-11-25",10.4411,10.5538,10.4373,10.5189,365175.0],["2015-11-27",10.5305,10.616,10.5111,10.581,191025.0],["2015-11-30",10.616,10.6393,10.4917,10.5499,772875.0],["2015-12-01",10.5733,10.6821,10.5616,10.6743,428175.0],["2015-12-02",10.6743,10.7909,10.581,10.5888,588825.0],["2015-12-03",10.6277,10.7326,10.4217,10.4567,508725.0],["2015-12-04",10.48,10.616,10.445,10.5266,268200.0],["2015-12-07",10.4994,10.6432,10.4683,10.5616,546750.0],["2015-12-08",10.5189,10.5577,10.4217,10.4878,461925.0],["2015-12-09",10.4606,10.5655,10.3828,10.4295,740475.0],["2015-12-10",10.4645,10.5849,10.3984,10.4994,1057950.0],["2015-12-11",10.4217,10.5072,10.2235,10.2546,762750.0],["2015-12-14",10.2507,10.2546,10.0059,10.072,903600.0],["2015-12-15",10.1419,10.1691,9.9943,10.107,742050.0],["2015-12-16",10.1769,10.4217,10.1419,10.3945,790875.0],["2015-12-17",10.445,10.5189,10.3012,10.3012,464400.0],["2015-12-18",10.2624,10.2624,10.0526,10.1691,2125350.0],["2015-12-21",10.2002,10.2624,9.9127,10.0176,661275.0],["2015-12-22",10.0526,10.107,9.9593,10.0642,609075.0],["2015-12-23",10.0953,10.2779,10.0953,10.2313,618075.0],["2015-12-24",10.173,10.2119,10.1225,10.1303,297225.0],["2015-12-28",10.1186,10.3829,10.0642,10.3362,566550.0],["2015-12-29",10.3829,10.4645,10.2935,10.3246,386325.0],["2015-12-30",10.3051,10.4528,10.2779,10.3751,386100.0],["2015-12-31",10.3246,10.3984,10.0603,10.0642,918675.0],["2016-01-04",9.9671,9.9748,9.7534,9.8311,1022850.0],["2016-01-05",9.8311,9.9554,9.7922,9.7961,647775.0],["2016-01-06",9.6756,9.765,9.5008,9.664,969300.0],["2016-01-07",9.4852,9.6057,9.3764,9.4347,747225.0],["2016-01-08",9.4541,9.5202,9.3376,9.3725,938700.0],["2016-01-11",9.3997,9.4619,9.2055,9.357,2004975.0],["2016-01-12",9.73,10.1186,9.7145,10.0603,1666350.0],["2016-01-13",10.0914,10.1186,9.8,9.8311,1198575.0],["2016-01-14",9.8505,10.0564,9.8505,9.9632,824625.0],["2016-01-15",9.7689,9.9166,9.5396,9.901,1682325.0],["2016-01-19",10.0448,10.0526,9.835,9.9127,1244475.0],["2016-01-20",9.7961,10.1652,9.6717,9.9787,1368450.0],["2016-01-21",9.9943,10.0526,9.8505,9.9049,807525.0],["2016-01-22",10.0215,10.1458,9.9671,10.1419,622350.0],["2016-01-25",10.138,10.1963,10.0137,10.0487,463275.0],["2016-01-26",10.0681,10.3051,10.0603,10.2779,682200.0],["2016-01-27",10.3867,10.4917,10.0953,10.173,867600.0],["2016-01-28",10.2391,10.3479,10.1303,10.243,929925.0],["2016-01-29",10.2585,10.7131,10.2158,10.7054,1791675.0],["2016-02-01",10.6199,10.6976,10.5305,10.6005,953550.0],["2016-02-02",10.5266,10.5927,10.4645,10.5111,695025.0],["2016-02-03",10.5771,10.5771,10.3518,10.5694,673650.0],["2016-02-04",10.5266,10.651,10.3906,10.4606,834075.0],["2016-02-05",10.4295,10.4839,10.1381,10.1808,898200.0],["2016-02-08",10.1769,10.1769,9.8024,9.9467,922050.0],["2016-02-09",9.8453,9.9936,9.6386,9.7049,1521225.0],["2016-02-10",9.7673,9.9741,9.7244,9.8258,812925.0],["2016-02-11",9.6932,9.7361,9.5606,9.6932,989775.0],["2016-02-12",9.8492,10.1808,9.7946,10.0209,974700.0],["2016-02-16",10.1301,10.5006,10.1262,10.4655,995400.0],["2016-02-17",10.5084,10.5592,10.3914,10.5045,776700.0],["2016-02-18",10.4928,10.5748,10.4538,10.485,873675.0],["2016-02-19",10.4538,10.6918,10.4382,10.5943,909225.0],["2016-02-22",10.6801,10.7854,10.6099,10.6918,583200.0],["2016-02-23",10.6216,10.7776,10.5162,10.5592,1266075.0],["2016-02-24",10.4304,10.7971,10.3836,10.723,933750.0],["2016-02-25",10.7269,10.8049,10.6255,10.7971,1026450.0],["2016-02-26",10.84,10.84,10.7347,10.8283,1048275.0],["2016-02-29",10.8205,10.8634,10.6879,10.7386,983025.0],["2016-03-01",10.7971,11.0623,10.7269,10.9921,1386675.0],["2016-03-02",10.9375,11.0155,10.8361,10.9921,990675.0],["2016-03-03",10.9687,11.1599,10.9063,11.1482,974700.0],["2016-03-04",11.156,11.2574,11.1248,11.1833,1007325.0],["2016-03-07",11.1287,11.3549,11.1013,11.3432,1198575.0],["2016-03-08",11.3003,11.3081,11.0116,11.035,1185300.0],["2016-03-09",11.0818,11.1209,10.9219,10.9336,838125.0],["2016-03-10",10.9726,11.0116,10.723,10.8049,738675.0],["2016-03-11",10.8946,10.9063,10.6333,10.8322,1032075.0],["2016-03-14",10.8205,10.8517,10.7269,10.762,664425.0],["2016-03-15",10.7074,10.7659,10.6723,10.7464,629775.0],["2016-03-16",10.6645,10.801,10.6489,10.7737,768825.0],["2016-03-17",10.7737,10.84,10.7542,10.8049,596700.0],["2016-03-18",10.8244,10.9258,10.801,10.9102,1836000.0],["2016-03-21",10.6489,10.6645,10.2315,10.4538,1905750.0],["2016-03-22",10.3446,10.7308,10.3368,10.5709,1062675.0],["2016-03-23",10.5631,10.5631,10.4265,10.4616,1257750.0],["2016-03-24",10.4382,10.4772,10.3563,10.4499,1056375.0],["2016-03-28",10.5162,10.5162,10.4148,10.4538,721350.0],["2016-03-29",10.4382,10.7854,10.4148,10.7854,1057950.0],["2016-03-30",10.8283,10.9024,10.6099,10.6294,2828250.0],["2016-03-31",10.5904,10.6528,10.5006,10.5787,2151225.0],["2016-04-01",10.5162,10.684,10.4772,10.6723,1062450.0],["2016-04-04",10.684,10.684,10.5514,10.645,642825.0],["2016-04-05",10.5592,10.6138,10.4148,10.4577,911700.0],["2016-04-06",10.4382,10.5592,10.3953,10.5279,1074375.0],["2016-04-07",10.4733,10.5084,10.4109,10.5006,738450.0],["2016-04-08",10.5826,10.5982,10.4772,10.5162,336600.0],["2016-04-11",10.5826,10.6528,10.4499,10.4577,581400.0],["2016-04-12",10.4655,10.5475,10.407,10.4811,495225.0],["2016-04-13",10.5436,10.5436,10.3251,10.5397,673200.0],["2016-04-14",10.5514,10.5514,10.446,10.4694,346050.0],["2016-04-15",10.4694,10.5748,10.4265,10.567,640125.0],["2016-04-18",10.5006,10.6177,10.5006,10.5748,411075.0],["2016-04-19",10.606,10.606,10.4928,10.5475,449550.0],["2016-04-20",10.6021,10.6294,10.4733,10.5943,565425.0],["2016-04-21",10.567,10.6255,10.3914,10.4382,606825.0],["2016-04-22",10.4343,10.5631,10.4343,10.5084,871650.0],["2016-04-25",10.4655,10.5084,10.3641,10.4382,566775.0],["2016-04-26",10.4499,10.5436,10.4109,10.4421,649575.0],["2016-04-27",10.4421,10.6411,10.2237,10.3524,1021500.0],["2016-04-28",10.3329,10.528,10.2939,10.485,956250.0],["2016-04-29",10.4421,10.5123,10.407,10.4811,1092150.0],["2016-05-02",10.4928,10.5904,10.4616,10.5436,735300.0],["2016-05-03",10.485,10.5787,10.4148,10.5318,520650.0],["2016-05-04",10.4694,10.5943,10.4694,10.5318,804825.0],["2016-05-05",10.5748,10.606,10.4811,10.5436,542700.0],["2016-05-06",10.4809,10.7002,10.4065,10.7002,850950.0],["2016-05-09",10.6728,10.7628,10.6453,10.6845,558000.0],["2016-05-10",10.7119,10.8098,10.6688,10.8059,666675.0],["2016-05-11",10.7863,10.8294,10.6414,10.6728,537075.0],["2016-05-12",10.6845,10.845,10.614,10.8294,1058400.0],["2016-05-13",10.8294,10.8568,10.6571,10.6767,605025.0],["2016-05-16",10.6962,10.7511,10.6532,10.6649,503325.0],["2016-05-17",10.6375,10.7236,10.524,10.614,807075.0],["2016-05-18",10.6101,10.7237,10.5553,10.6688,1087200.0],["2016-05-19",10.6179,10.7589,10.6023,10.7471,978300.0],["2016-05-20",10.8137,10.8529,10.7002,10.802,989775.0],["2016-05-23",10.8294,10.8646,10.7745,10.7745,781200.0],["2016-05-24",10.8098,11.0917,10.8098,11.0878,672525.0],["2016-05-25",11.0878,11.1113,10.9468,10.9742,768375.0],["2016-05-26",10.9821,11.0604,10.9703,11.0408,370125.0],["2016-05-27",11.0095,11.1778,11.0095,11.1269,684450.0],["2016-05-31",11.1504,11.213,11.0564,11.1269,2358900.0],["2016-06-01",11.0799,11.1974,11.0682,11.1778,908550.0],["2016-06-02",11.1622,11.2679,11.1308,11.2326,763650.0],["2016-06-03",11.2248,11.2444,11.0995,11.2287,1413900.0],["2016-06-06",11.2405,11.3148,11.1622,11.2914,979425.0],["2016-06-07",11.2835,11.3422,11.2483,11.2679,663525.0],["2016-06-08",11.2405,11.2914,11.1896,11.2639,644625.0],["2016-06-09",11.1856,11.3031,11.1661,11.2757,388350.0],["2016-06-10",11.2209,11.2365,11.1308,11.1974,435600.0],["2016-06-13",11.1504,11.2013,11.0956,11.1191,509400.0],["2016-06-14",11.0604,11.1113,11.0173,11.0486,621225.0],["2016-06-15",11.0838,11.1034,11.0134,11.0251,396450.0],["2016-06-16",10.9664,11.0564,10.9155,11.0408,356400.0],["2016-06-17",11.0525,11.0956,10.845,10.8803,1039950.0],["2016-06-20",10.9742,11.076,10.9429,10.9586,697275.0],["2016-06-21",10.9821,11.0369,10.9194,10.9938,593100.0],["2016-06-22",10.9938,11.0486,10.9625,10.986,647100.0],["2016-06-23",11.0799,11.1426,10.9977,11.0408,717300.0],["2016-06-24",10.6806,10.8646,10.5788,10.7745,1238175.0],["2016-06-27",10.6493,10.6884,10.4966,10.6649,1182600.0],["2016-06-28",10.7158,10.8333,10.6453,10.7941,924300.0],["2016-06-29",10.8842,11.1269,10.802,11.0956,1074825.0],["2016-06-30",11.1034,11.4597,11.0799,11.4597,1912725.0],["2016-07-01",11.4401,11.4949,11.3892,11.4401,1089000.0],["2016-07-05",11.4049,11.4949,11.3383,11.4558,744300.0],["2016-07-06",11.3892,11.4519,11.3383,11.3853,706950.0],["2016-07-07",11.4049,11.444,11.2992,11.3579,487125.0],["2016-07-08",11.4832,11.5302,11.4519,11.4714,607725.0],["2016-07-11",11.5028,11.538,11.4558,11.5145,418275.0],["2016-07-12",11.5928,11.632,11.5067,11.5302,627300.0],["2016-07-13",11.5419,11.6046,11.4871,11.5106,538650.0],["2016-07-14",11.5615,11.5811,11.4127,11.444,713925.0],["2016-07-15",11.4714,11.4714,11.3462,11.3892,676575.0],["2016-07-18",11.3892,11.4636,11.3266,11.3501,603450.0],["2016-07-19",11.3188,11.3657,11.2796,11.3344,346950.0],["2016-07-20",11.3657,11.4871,11.3657,11.4519,518175.0],["2016-07-21",11.4675,11.5067,11.4284,11.4323,535725.0],["2016-07-22",11.4088,11.5419,11.4049,11.4871,342450.0],["2016-07-25",11.4754,11.5184,11.3971,11.4362,624150.0],["2016-07-26",11.4284,11.4949,11.3853,11.4166,497025.0],["2016-07-27",10.8411,11.1543,10.7667,10.9664,1980000.0],["2016-07-28",10.9351,10.986,10.8137,10.892,1478025.0],["2016-07-29",10.8842,11.0838,10.8568,11.0329,1629225.0],["2016-08-01",11.0329,11.076,10.9586,11.0369,1114200.0],["2016-08-02",11.0095,11.0564,10.9429,10.986,839250.0],["2016-08-03",10.9977,11.0095,10.9155,10.9781,735300.0],["2016-08-04",10.9703,11.0134,10.7941,10.8098,1143900.0],["2016-08-05",10.8646,10.8803,10.8137,10.8333,981675.0],["2016-08-08",10.8451,10.9079,10.7233,10.7625,1811025.0],["2016-08-09",10.7901,10.9826,10.7586,10.9669,2151675.0],["2016-08-10",10.9787,11.0848,10.9354,11.0651,873675.0],["2016-08-11",11.1123,11.1594,11.0062,11.0219,652725.0],["2016-08-12",11.0101,11.0415,10.9354,11.014,737100.0],["2016-08-15",11.0101,11.0808,11.0101,11.018,631125.0],["2016-08-16",11.0022,11.0572,10.9394,11.0022,913950.0],["2016-08-17",11.014,11.0612,10.9826,11.0219,970650.0],["2016-08-18",11.0455,11.1162,11.014,11.0376,727200.0],["2016-08-19",11.0101,11.1005,10.9865,11.0415,1405575.0],["2016-08-22",11.0337,11.0572,10.9826,11.0297,744525.0],["2016-08-23",11.0572,11.1751,11.0376,11.0455,670050.0],["2016-08-24",11.0612,11.0848,11.0101,11.0258,651150.0],["2016-08-25",11.069,11.0965,11.0062,11.0337,680400.0],["2016-08-26",11.0651,11.1633,11.0062,11.0297,716625.0],["2016-08-29",11.073,11.128,11.0376,11.0612,627975.0],["2016-08-30",11.0533,11.069,11.0062,11.0651,375750.0],["2016-08-31",11.0533,11.2105,11.0219,11.1987,938475.0],["2016-09-01",11.2066,11.3559,11.2066,11.3166,1028925.0],["2016-09-02",11.3402,11.462,11.3402,11.4305,852300.0],["2016-09-06",11.462,11.4856,11.3559,11.4698,767250.0],["2016-09-07",11.4934,11.5995,11.4777,11.5995,1156275.0],["2016-09-08",11.5759,11.5759,11.3912,11.407,571500.0],["2016-09-09",11.3677,11.3795,11.2576,11.2616,1155150.0],["2016-09-12",11.1987,11.3912,11.1869,11.3834,911700.0],["2016-09-13",11.2734,11.3166,11.1358,11.1516,677250.0],["2016-09-14",11.1398,11.3244,11.1201,11.3009,755550.0],["2016-09-15",11.2891,11.4227,11.2852,11.4148,706950.0],["2016-09-16",11.3716,11.4305,11.3009,11.3834,1912500.0],["2016-09-19",11.3716,11.4895,11.348,11.3912,1134225.0],["2016-09-20",11.4384,11.5052,11.3166,11.3637,3770325.0],["2016-09-21",11.3755,11.4463,11.2852,11.3677,721575.0],["2016-09-22",11.4423,11.572,11.3873,11.5484,934650.0],["2016-09-23",11.5052,11.5445,11.3991,11.4384,674325.0],["2016-09-26",11.3755,11.3952,11.2773,11.2852,520650.0],["2016-09-27",11.2694,11.3244,11.2105,11.3127,785025.0],["2016-09-28",11.3637,11.3795,11.2616,11.3755,607725.0],["2016-09-29",11.3755,11.4266,11.3048,11.348,1473300.0],["2016-09-30",11.3991,11.5327,11.3284,11.5052,1217475.0],["2016-10-03",11.4738,11.5681,11.4502,11.4777,950625.0],["2016-10-04",11.4895,11.5288,11.3755,11.3834,1244250.0],["2016-10-05",11.3834,11.4266,11.2812,11.3009,943200.0],["2016-10-06",11.2969,11.3127,11.2066,11.2498,465075.0],["2016-10-07",11.2223,11.238,11.1437,11.1516,787950.0],["2016-10-10",11.2026,11.2969,11.1751,11.1791,593775.0],["2016-10-11",11.183,11.2066,11.0455,11.0494,1354725.0],["2016-10-12",11.0494,11.1005,11.0415,11.0848,412425.0],["2016-10-13",11.0337,11.1319,11.0101,11.1083,429075.0],["2016-10-14",11.1476,11.1987,11.073,11.0808,556200.0],["2016-10-17",11.0573,11.128,11.0533,11.0769,430650.0],["2016-10-18",11.1712,11.2026,11.0965,11.1044,405450.0],["2016-10-19",11.1358,11.1869,11.0573,11.0926,1136025.0],["2016-10-20",11.0926,11.1437,11.018,11.0808,722250.0],["2016-10-21",11.0494,11.0887,11.0022,11.0612,338625.0],["2016-10-24",11.1751,11.2066,11.014,11.1044,1539900.0],["2016-10-25",11.1044,11.128,11.0219,11.0572,1463400.0],["2016-10-26",11.0965,11.7763,11.0965,11.7685,2318625.0],["2016-10-27",11.8038,12.1025,11.8038,12.0671,1463625.0],["2016-10-28",12.13,12.1339,11.9806,12.0514,751050.0],["2016-10-31",12.0789,12.1575,12.0396,12.1103,1334700.0],["2016-11-01",12.1339,12.1418,11.9807,12.0003,1117575.0],["2016-11-02",12.0082,12.1968,12.0082,12.0396,876150.0],["2016-11-03",12.0278,12.0671,11.961,11.9885,622575.0],["2016-11-04",11.9885,12.075,11.9178,11.9296,518175.0],["2016-11-07",12.0632,12.1221,12.0199,12.0671,710325.0],["2016-11-08",12.0275,12.253,12.0275,12.1976,682425.0],["2016-11-09",12.0869,12.3835,12.0157,12.3637,771300.0],["2016-11-10",12.4745,12.4745,12.1699,12.3321,1083825.0],["2016-11-11",12.3558,12.3558,12.2095,12.249,999900.0],["2016-11-14",12.2134,12.2886,12.1304,12.2451,1135350.0],["2016-11-15",12.2451,12.4151,12.2134,12.3479,785025.0],["2016-11-16",12.3637,12.431,12.2728,12.4231,1122075.0],["2016-11-17",12.4587,12.6129,12.427,12.4784,810225.0],["2016-11-18",12.4982,12.7276,12.4151,12.7078,1090350.0],["2016-11-21",12.7909,12.8225,12.5734,12.6406,811800.0],["2016-11-22",12.6683,12.8384,12.605,12.8344,2096550.0],["2016-11-23",12.7513,12.7948,12.6683,12.783,1414800.0],["2016-11-25",12.8344,12.9214,12.8107,12.8858,235125.0],["2016-11-28",12.8542,12.9451,12.7988,12.9016,1392750.0],["2016-11-29",12.8937,12.9451,12.7632,12.8146,904500.0],["2016-11-30",12.8383,12.8581,12.6999,12.7078,1059075.0],["2016-12-01",12.7513,12.866,12.6683,12.8027,1021950.0],["2016-12-02",12.8146,12.8819,12.7711,12.87,661950.0],["2016-12-05",12.9728,13.0005,12.9056,12.9847,589050.0],["2016-12-06",13.0124,13.1389,12.9254,13.1033,863775.0],["2016-12-07",13.1113,13.2853,13.0084,13.2615,998550.0],["2016-12-08",13.2853,13.4989,13.1864,13.483,1024425.0],["2016-12-09",13.483,13.5424,13.4,13.4237,1041750.0],["2016-12-12",13.3881,13.3881,13.1785,13.2536,1624725.0],["2016-12-13",13.2378,13.3248,13.1824,13.1943,1168200.0],["2016-12-14",13.1904,13.2695,13.0836,13.1271,783675.0],["2016-12-15",13.1587,13.2299,13.1033,13.1548,729450.0],["2016-12-16",13.1429,13.226,13.1152,13.1271,2168100.0],["2016-12-19",13.1429,13.222,13.0875,13.2101,905175.0],["2016-12-20",13.2813,13.4079,13.2101,13.2892,849150.0],["2016-12-21",13.2536,13.3367,13.2497,13.2497,651150.0],["2016-12-22",13.2615,13.2615,13.1073,13.1983,455175.0],["2016-12-23",13.2339,13.3327,13.1785,13.3169,474750.0],["2016-12-27",13.2932,13.4079,13.2932,13.3644,437400.0],["2016-12-28",13.3762,13.4395,13.313,13.3525,643050.0],["2016-12-29",13.4118,13.4633,13.3881,13.4237,524700.0],["2016-12-30",13.4712,13.4712,13.3486,13.3604,1057050.0],["2017-01-03",13.4474,13.4474,13.1904,13.2457,1115775.0],["2017-01-04",13.309,13.4237,13.2339,13.3644,1201275.0],["2017-01-05",13.3248,13.3565,13.218,13.2971,2436525.0],["2017-01-06",13.2695,13.3327,13.1904,13.2259,927450.0],["2017-01-09",13.1548,13.218,13.0598,13.1033,926325.0],["2017-01-10",13.1745,13.2418,13.0757,13.0954,762750.0],["2017-01-11",13.0559,13.1468,13.0361,13.1389,717075.0],["2017-01-12",13.131,13.1389,12.9807,13.0163,960300.0],["2017-01-13",13.0519,13.2695,13.0519,13.218,397350.0],["2017-01-17",13.135,13.313,13.0519,13.1429,743850.0],["2017-01-18",13.1548,13.2932,13.1508,13.2378,500850.0],["2017-01-19",13.2655,13.3169,13.135,13.2022,706050.0],["2017-01-20",13.1943,13.5345,13.1943,13.4633,1783575.0],["2017-01-23",13.5028,13.5068,13.0677,13.1864,1330200.0],["2017-01-24",13.2774,13.4672,13.1864,13.4,916875.0],["2017-01-25",13.835,13.9576,13.5028,13.8153,3708225.0],["2017-01-26",13.926,14.104,13.8509,14.0407,1424250.0],["2017-01-27",14.0763,14.104,13.8865,14.0526,1186650.0],["2017-01-30",14.0605,14.104,13.7718,13.9141,882000.0],["2017-01-31",13.9379,14.0012,13.8509,13.9458,837450.0],["2017-02-01",14.0368,14.0723,13.7638,13.835,894150.0],["2017-02-02",13.835,13.8627,13.7441,13.8509,791775.0],["2017-02-03",13.9141,14.0842,13.8706,14.0684,819900.0],["2017-02-06",14.0882,14.1159,13.9972,14.0605,668025.0],["2017-02-07",14.104,14.2226,14.0882,14.2226,957150.0],["2017-02-08",14.2722,14.2841,14.0977,14.177,1268550.0],["2017-02-09",14.177,14.427,14.177,14.3794,955575.0],["2017-02-10",14.4865,14.5738,14.3833,14.554,1053225.0],["2017-02-13",14.6651,14.796,14.5262,14.5778,1643400.0],["2017-02-14",14.5024,14.5579,14.4429,14.5063,1032750.0],["2017-02-15",14.4984,14.5897,14.4706,14.5659,630450.0],["2017-02-16",14.5698,14.6611,14.546,14.6611,617400.0],["2017-02-17",14.6333,14.6571,14.5738,14.6532,754425.0],["2017-02-21",14.6532,14.7047,14.5698,14.6254,957600.0],["2017-02-22",14.6532,14.6651,14.5659,14.6254,783450.0],["2017-02-23",14.6809,14.7166,14.5936,14.6452,756225.0],["2017-02-24",14.6174,14.6532,14.5738,14.6412,862425.0],["2017-02-27",14.6611,14.7246,14.6333,14.6611,1224675.0],["2017-02-28",14.6532,14.6928,14.4984,14.5063,2088000.0],["2017-03-01",14.669,14.7206,14.6055,14.6532,1978650.0],["2017-03-02",14.6254,14.6254,14.431,14.4429,983700.0],["2017-03-03",14.4587,14.5301,14.427,14.4865,903150.0],["2017-03-06",14.4111,14.4746,14.3754,14.4111,893025.0],["2017-03-07",14.3278,14.4548,14.3238,14.3516,1041300.0],["2017-03-08",14.3754,14.3754,14.308,14.3397,1035000.0],["2017-03-09",14.3476,14.3714,14.2365,14.296,948150.0],["2017-03-10",14.3833,14.5579,14.3675,14.4706,1017225.0],["2017-03-13",14.4349,14.5063,14.3952,14.4667,741825.0],["2017-03-14",14.4349,14.5222,14.3992,14.5024,576900.0],["2017-03-15",14.55,14.7008,14.5381,14.6333,1799550.0],["2017-03-16",14.6412,14.6809,14.5936,14.6254,785250.0],["2017-03-17",14.6174,14.7206,14.5976,14.6412,3051450.0],["2017-03-20",14.673,14.673,14.5222,14.5341,972000.0],["2017-03-21",14.5817,14.5936,14.2683,14.2881,1231200.0],["2017-03-22",14.2683,14.3595,14.2167,14.296,927000.0],["2017-03-23",14.3,14.4071,14.2365,14.2921,889425.0],["2017-03-24",14.3278,14.3952,14.2484,14.3079,1131750.0],["2017-03-27",14.181,14.2762,14.0897,14.2564,470475.0],["2017-03-28",14.2326,14.423,14.2326,14.3952,635850.0],["2017-03-29",14.3873,14.55,14.3318,14.5341,743400.0],["2017-03-30",14.4786,14.6651,14.4786,14.6532,1066725.0],["2017-03-31",14.6373,14.7761,14.6016,14.7325,1160325.0],["2017-04-03",14.7523,14.7642,14.2127,14.2722,1618650.0],["2017-04-04",14.2603,14.4667,14.2603,14.4111,1304550.0],["2017-04-05",14.4786,14.5063,14.3437,14.3714,1264050.0],["2017-04-06",14.3913,14.419,14.2722,14.4071,824850.0],["2017-04-07",14.3794,14.5301,14.3357,14.4587,772425.0],["2017-04-10",14.4905,14.5817,14.4349,14.5222,756225.0],["2017-04-11",14.4984,14.6611,14.4984,14.6373,1511775.0],["2017-04-12",14.6174,14.6412,14.4468,14.4667,895050.0],["2017-04-13",14.4508,14.5262,14.3556,14.3595,909675.0],["2017-04-17",14.3913,14.5976,14.3833,14.5936,893475.0],["2017-04-18",14.554,14.7206,14.4746,14.6849,1014300.0],["2017-04-19",14.7166,14.8357,14.7047,14.8238,868500.0],["2017-04-20",14.8793,15.1372,14.8674,15.0579,2131200.0],["2017-04-21",15.0539,15.0975,14.9071,14.9984,1064925.0],["2017-04-24",15.1888,15.2404,15.0658,15.169,932625.0],["2017-04-25",15.1967,15.284,15.1333,15.1333,1288350.0],["2017-04-26",15.0896,15.169,14.7801,15.0737,2034675.0],["2017-04-27",15.1253,15.5896,15.042,15.5459,2192850.0],["2017-04-28",15.5459,15.6292,15.3793,15.407,1770975.0],["2017-05-01",15.4824,15.5777,15.3356,15.5538,1209375.0],["2017-05-02",15.5538,15.6253,15.4626,15.5261,1208250.0],["2017-05-03",15.4626,15.5419,15.3991,15.4983,1058400.0],["2017-05-04",15.5538,15.7165,15.5221,15.7165,924300.0],["2017-05-05",15.7443,15.9268,15.6967,15.8713,1198575.0],["2017-05-08",15.917,15.917,15.7141,15.7579,730800.0],["2017-05-09",15.8136,15.8812,15.726,15.8573,790875.0],["2017-05-10",15.8534,15.9926,15.7937,15.9767,859950.0],["2017-05-11",15.9369,16.112,15.8613,16.0842,1021725.0],["2017-05-12",16.0523,16.1836,16.0205,16.1598,1178775.0],["2017-05-15",16.2075,16.303,16.1677,16.2592,1551825.0],["2017-05-16",16.311,16.315,16.1996,16.2513,1417500.0],["2017-05-17",16.2513,16.2752,15.9966,16.1876,2316600.0],["2017-05-18",16.1876,16.3468,16.0881,16.2433,1035000.0],["2017-05-19",16.315,16.5378,16.2791,16.5219,1880550.0],["2017-05-22",16.5816,16.8601,16.5219,16.8283,1401750.0],["2017-05-23",16.8362,17.0034,16.7686,16.9158,1316700.0],["2017-05-24",17.0193,17.1307,16.9875,17.0432,1445625.0],["2017-05-25",17.0909,17.2143,17.071,17.2103,1793700.0],["2017-05-26",17.2103,17.3177,17.0909,17.1426,1549800.0],["2017-05-30",17.1108,17.1267,16.5458,16.8442,3523500.0],["2017-05-31",16.8124,17.2819,16.8124,17.1387,11903175.0],["2017-06-01",17.2063,17.2183,16.6811,16.9238,2487375.0],["2017-06-02",16.9437,17.2501,16.9397,17.1347,1766475.0],["2017-06-05",17.1347,17.1506,17.0312,17.0352,1114650.0],["2017-06-06",16.9516,17.0631,16.88,16.8999,1053000.0],["2017-06-07",16.9238,16.9715,16.7766,16.884,1707075.0],["2017-06-08",16.8999,16.9914,16.7288,16.9676,932175.0],["2017-06-09",16.9795,16.9954,16.7606,16.8999,928800.0],["2017-06-12",16.9158,17.0073,16.8999,17.0073,1265850.0],["2017-06-13",17.0392,17.1506,16.9835,17.1347,1705725.0],["2017-06-14",17.2023,17.3456,17.1267,17.2023,1359450.0],["2017-06-15",17.0113,17.2421,16.9397,17.2302,1331100.0],["2017-06-16",17.079,17.2541,17.079,17.2222,2379825.0],["2017-06-19",17.2899,17.3734,17.2421,17.3734,968175.0],["2017-06-20",17.3734,17.4093,17.1745,17.2143,1226250.0],["2017-06-21",17.2103,17.2182,16.9556,16.9874,1137825.0],["2017-06-22",16.9238,16.9596,16.5696,16.6253,1953900.0],["2017-06-23",16.6333,16.7765,16.5975,16.7169,1495125.0],["2017-06-26",16.7527,16.7527,16.5855,16.6492,1023750.0],["2017-06-27",16.6253,16.6452,16.3866,16.3866,1284750.0],["2017-06-28",16.4781,16.49,16.2911,16.3388,1615275.0],["2017-06-29",16.3269,16.3269,15.9449,16.0842,1814625.0],["2017-06-30",16.1438,16.2752,16.116,16.1996,1501650.0],["2017-07-03",16.2871,16.2871,16.0245,16.0284,1038150.0],["2017-07-05",16.0285,16.311,15.8772,16.2632,2305800.0],["2017-07-06",16.1279,16.2513,15.9966,16.0284,2099475.0],["2017-07-07",16.0762,16.3428,16.0046,16.2831,1040850.0],["2017-07-10",16.2553,16.2831,16.1558,16.2433,1260900.0],["2017-07-11",16.2195,16.311,16.1279,16.2195,893925.0],["2017-07-12",16.311,16.4781,16.311,16.3985,1061550.0],["2017-07-13",16.3945,16.3945,16.1876,16.2672,632475.0],["2017-07-14",16.2791,16.3627,16.2314,16.2354,524025.0],["2017-07-17",16.2354,16.303,16.1478,16.2553,947925.0],["2017-07-18",16.2354,16.4542,16.2075,16.4503,963675.0],["2017-07-19",16.2553,16.502,16.2553,16.4662,747450.0],["2017-07-20",16.4781,16.5139,16.3945,16.4184,571950.0],["2017-07-21",16.3746,16.5577,16.3269,16.4622,443025.0],["2017-07-24",16.4662,16.6214,16.4343,16.5219,756225.0],["2017-07-25",16.5537,16.6492,16.4304,16.5577,1779975.0],["2017-07-26",16.6174,17.465,16.5656,17.3058,1834650.0],["2017-07-27",17.3933,17.457,17.083,17.2182,1311075.0],["2017-07-28",17.2182,17.3655,17.2143,17.3217,807750.0],["2017-07-31",17.3973,17.4451,17.274,17.274,1079100.0],["2017-08-01",17.3774,17.4132,17.2859,17.2939,965250.0],["2017-08-02",17.3336,17.3336,17.1466,17.3058,1329075.0],["2017-08-03",17.3098,17.5247,17.3018,17.5087,1061325.0],["2017-08-04",17.5087,17.5644,17.4331,17.4689,841050.0],["2017-08-07",17.5087,17.6281,17.453,17.5644,1070550.0],["2017-08-08",17.5984,17.8098,17.5664,17.6781,1372050.0],["2017-08-09",17.6821,17.6821,17.5624,17.5904,1274175.0],["2017-08-10",17.5305,17.5425,17.2951,17.3789,875700.0],["2017-08-11",17.2632,17.5425,17.1156,17.339,1302975.0],["2017-08-14",17.4946,17.6582,17.4547,17.5545,1357875.0],["2017-08-15",17.5545,17.6183,17.4029,17.5345,938925.0],["2017-08-16",17.5585,17.7061,17.5585,17.6303,907200.0],["2017-08-17",17.5944,17.73,17.5465,17.5505,821475.0],["2017-08-18",17.5305,17.5744,17.4148,17.4148,1007775.0],["2017-08-21",17.4308,17.6183,17.3989,17.6143,660375.0],["2017-08-22",17.6542,17.8617,17.6422,17.8577,608175.0],["2017-08-23",17.7859,17.8617,17.734,17.7938,546750.0],["2017-08-24",17.9175,17.9335,17.7739,17.8138,459675.0],["2017-08-25",17.8577,17.9455,17.7938,17.8577,559575.0],["2017-08-28",17.9375,17.9375,17.8218,17.8816,1317825.0],["2017-08-29",17.7978,17.8856,17.6502,17.6702,1192050.0],["2017-08-30",17.6383,17.6422,17.335,17.4667,1379700.0],["2017-08-31",17.5106,17.726,17.4069,17.718,1240425.0],["2017-09-01",17.75,17.7659,17.6502,17.73,1072125.0],["2017-09-05",17.7021,17.7659,17.6103,17.6821,1011600.0],["2017-09-06",17.73,17.734,17.5385,17.726,1139625.0],["2017-09-07",17.718,17.7899,17.6383,17.754,913500.0],["2017-09-08",17.7141,17.8298,17.5824,17.8098,1028700.0],["2017-09-11",17.8856,17.9175,17.738,17.7779,1122300.0],["2017-09-12",17.7899,17.7899,17.6502,17.6662,834075.0],["2017-09-13",17.6742,17.6821,17.5106,17.5186,1135350.0],["2017-09-14",17.5186,17.754,17.4827,17.738,1134675.0],["2017-09-15",17.6502,17.75,17.5226,17.5585,1336950.0],["2017-09-18",17.5944,17.5944,17.4228,17.4827,819225.0],["2017-09-19",17.4827,17.6582,17.4428,17.6303,983025.0],["2017-09-20",17.6183,17.738,17.6183,17.722,861300.0],["2017-09-21",17.7141,17.7699,17.6821,17.734,571275.0],["2017-09-22",17.754,17.9375,17.754,17.8417,938925.0],["2017-09-25",17.8697,17.9215,17.8018,17.9135,699975.0],["2017-09-26",17.9135,18.2447,17.9135,18.1928,1046025.0],["2017-09-27",18.2128,18.3484,18.0811,18.1649,967050.0],["2017-09-28",18.117,18.2606,17.9893,18.2606,1161000.0],["2017-09-29",18.2207,18.4402,18.2048,18.4083,1276200.0],["2017-10-02",18.4322,18.4641,18.1649,18.2407,1160775.0],["2017-10-03",18.2726,18.4122,18.2048,18.4043,1020150.0],["2017-10-04",18.3803,18.496,18.2806,18.4402,1460700.0],["2017-10-05",18.4681,18.488,18.3684,18.4083,715275.0],["2017-10-06",18.3763,18.7075,18.2846,18.6995,1752075.0],["2017-10-09",18.7394,18.7753,18.6476,18.7633,535275.0],["2017-10-10",18.8551,18.903,18.7394,18.883,901125.0],["2017-10-11",18.895,19.0227,18.8711,18.9429,1256400.0],["2017-10-12",18.9389,19.1224,18.9389,18.9868,975375.0],["2017-10-13",19.0466,19.0985,18.9349,18.9947,862650.0],["2017-10-16",18.9748,19.266,18.875,19.0187,816300.0],["2017-10-17",19.0306,19.1104,18.9947,19.0745,1166400.0],["2017-10-18",19.1025,19.1344,18.9947,19.0147,952650.0],["2017-10-19",18.9828,19.0346,18.903,19.0147,1017450.0],["2017-10-20",19.0466,19.0705,18.9987,19.0306,1002150.0],["2017-10-23",19.0506,19.1064,18.9748,18.9987,1300275.0],["2017-10-24",18.9708,19.0187,18.7115,18.8112,1464975.0],["2017-10-25",18.6237,18.6237,17.4866,17.5944,3606300.0],["2017-10-26",17.5944,17.6383,17.5186,17.5704,2692350.0],["2017-10-27",17.5904,17.5984,17.2832,17.331,1820700.0],["2017-10-30",17.3949,17.4827,17.2273,17.2473,1572525.0],["2017-10-31",17.2273,17.5385,17.0837,17.5186,1653525.0],["2017-11-01",17.5624,17.6143,17.2792,17.4348,1533825.0],["2017-11-02",17.4428,17.8377,17.4428,17.8337,1137825.0],["2017-11-03",17.8617,18.113,17.8457,18.0651,1112850.0],["2017-11-06",18.0213,18.129,17.9056,17.9973,1179450.0],["2017-11-07",18.0492,18.2167,17.9933,18.101,1553850.0],["2017-11-08",18.133,18.133,17.9614,18.0492,669825.0],["2017-11-09",17.9911,18.1113,17.8107,17.9269,667800.0],["2017-11-10",17.9029,18.0392,17.8908,18.0352,693900.0],["2017-11-13",17.9871,18.1955,17.8908,18.1755,1151550.0],["2017-11-14",18.1554,18.3398,18.0752,18.1554,877725.0],["2017-11-15",18.0873,18.1434,17.9951,18.0111,1001025.0],["2017-11-16",18.0712,18.2516,17.9911,18.1634,1096875.0],["2017-11-17",18.1474,18.2436,18.0191,18.0432,1092375.0],["2017-11-20",18.0913,18.1394,18.0071,18.1153,631575.0],["2017-11-21",18.1715,18.2115,18.0512,18.1995,1085625.0],["2017-11-22",18.2075,18.2276,18.0592,18.1674,689850.0],["2017-11-24",18.2115,18.2596,18.0792,18.1274,318600.0],["2017-11-27",18.1274,18.3278,18.1274,18.1354,906525.0],["2017-11-28",18.1554,18.2476,18.0993,18.1795,1707975.0],["2017-11-29",18.1514,18.5122,18.1033,18.4841,1322550.0],["2017-11-30",18.4561,18.7327,18.3759,18.5803,1820700.0],["2017-12-01",18.5723,18.7367,18.3198,18.7206,891225.0],["2017-12-04",18.8409,18.905,18.4721,18.4801,1591200.0],["2017-12-05",18.5443,18.5723,18.2677,18.2757,1192725.0],["2017-12-06",18.5242,18.5683,18.2035,18.5082,1609200.0],["2017-12-07",18.5002,18.7487,18.3959,18.6244,1227825.0],["2017-12-08",18.6324,18.6525,18.424,18.44,950175.0],["2017-12-11",18.4521,18.4921,18.0953,18.1755,2088225.0],["2017-12-12",18.1795,18.2877,18.0472,18.1594,3511350.0],["2017-12-13",18.1354,18.5202,18.0752,18.3559,1502775.0],["2017-12-14",18.3639,18.4841,18.2917,18.3198,1415925.0],["2017-12-15",18.3839,18.877,18.3839,18.7687,2891025.0],["2017-12-18",18.7647,18.885,18.5884,18.7808,1231650.0],["2017-12-19",18.7126,18.889,18.6886,18.8088,1444050.0],["2017-12-20",18.8329,18.9572,18.7487,18.901,996750.0],["2017-12-21",18.9371,19.0133,18.7768,18.7888,798975.0],["2017-12-22",18.8128,18.8128,18.5443,18.6204,1019700.0],["2017-12-26",18.6124,18.8169,18.5643,18.7086,407250.0],["2017-12-27",18.7247,18.8289,18.6725,18.7607,696150.0],["2017-12-28",18.8449,18.873,18.6244,18.6725,711900.0],["2017-12-29",18.6806,18.8008,18.6004,18.6525,1283400.0],["2018-01-02",18.7808,18.7888,18.5202,18.7006,1621575.0],["2018-01-03",18.6204,18.8008,18.5563,18.6324,1378350.0],["2018-01-04",18.7046,19.0133,18.6445,18.9812,2834775.0],["2018-01-05",18.9892,19.0173,18.7487,18.885,1163700.0],["2018-01-08",18.8449,19.1095,18.7808,19.0734,1878750.0],["2018-01-09",19.0694,19.1295,18.9531,19.0975,1320075.0],["2018-01-10",19.0213,19.0614,18.8409,18.9171,1100475.0],["2018-01-11",18.9251,19.1255,18.893,19.1175,794475.0],["2018-01-12",19.1816,19.1816,19.0574,19.0894,958725.0],["2018-01-16",19.1977,19.342,19.0173,19.0373,1428975.0],["2018-01-17",19.0574,19.1937,19.0494,19.1175,1167300.0],["2018-01-18",19.1215,19.2137,19.0453,19.0814,883575.0],["2018-01-19",19.1295,19.2458,19.0574,19.1937,863550.0],["2018-01-22",19.1937,19.3019,19.0894,19.1937,1296225.0],["2018-01-23",19.1616,19.2538,19.0093,19.1937,1178550.0],["2018-01-24",19.5504,20.7611,19.5504,20.2399,3173400.0],["2018-01-25",20.4203,20.4324,19.8832,20.2399,1599300.0],["2018-01-26",20.3241,20.3241,20.1157,20.2881,1374075.0],["2018-01-29",20.244,20.3722,20.1357,20.1397,1120725.0],["2018-01-30",20.0796,20.2199,19.7629,19.9233,1581300.0],["2018-01-31",20.0435,20.1638,19.7308,19.7789,2220525.0],["2018-02-01",19.7669,19.803,19.5304,19.7068,1203075.0],["2018-02-02",19.5825,19.6186,19.3139,19.3219,1577925.0],["2018-02-05",19.3019,19.338,18.7487,18.7607,1907100.0],["2018-02-06",18.5162,18.9171,18.2717,18.7848,1850850.0],["2018-02-07",18.7407,19.2658,18.6405,19.0975,1556325.0],["2018-02-08",19.1739,19.1739,18.2733,18.2773,1757250.0],["2018-02-09",18.4703,18.6793,17.9757,18.4301,1984050.0],["2018-02-12",18.619,19.005,18.5748,18.9286,2464875.0],["2018-02-13",18.9165,19.0693,18.8321,18.9688,1511325.0],["2018-02-14",18.9165,19.4352,18.8643,19.3789,1576575.0],["2018-02-15",19.5035,19.6161,19.4111,19.6,1864350.0],["2018-02-16",19.5719,20.1468,19.5719,20.0584,1686825.0],["2018-02-20",19.9297,20.183,19.8051,20.0825,1982700.0],["2018-02-21",20.0704,20.2031,19.9217,20.0945,2920500.0],["2018-02-22",20.1026,20.388,20.1026,20.2554,2099700.0],["2018-02-23",20.3117,20.577,20.0905,20.577,2311425.0],["2018-02-26",20.6695,20.6735,20.4363,20.6735,1261575.0],["2018-02-27",20.6614,20.7016,20.3599,20.4725,2081250.0],["2018-02-28",20.4685,20.5368,20.2111,20.2111,2287800.0],["2018-03-01",20.2272,20.2473,19.7729,19.8815,1606500.0],["2018-03-02",19.781,19.99,19.7086,19.9659,1118025.0],["2018-03-05",19.8975,20.2755,19.8131,20.2031,1427625.0],["2018-03-06",20.2232,20.6011,20.2031,20.6011,2930400.0],["2018-03-07",20.4242,21.0112,20.4122,20.9911,2740050.0],["2018-03-08",21.0554,21.2042,20.7981,20.9992,1126125.0],["2018-03-09",21.0354,21.2806,21.0153,21.2565,967725.0],["2018-03-12",21.3087,21.3087,21.1238,21.2364,844875.0],["2018-03-13",21.2404,21.3087,20.959,20.9992,819000.0],["2018-03-14",21.0313,21.0474,20.7298,20.7901,1047150.0],["2018-03-15",20.7539,20.8584,20.569,20.6373,786150.0],["2018-03-16",20.6614,20.7539,20.5087,20.6896,2377350.0],["2018-03-19",20.6976,20.8866,20.6011,20.6936,1117575.0],["2018-03-20",20.6815,20.9308,20.6815,20.8946,562275.0],["2018-03-21",20.8906,21.0193,20.7539,20.8263,825975.0],["2018-03-22",20.7137,20.8303,20.384,20.3921,1056150.0],["2018-03-23",20.2875,20.4001,20.1106,20.1187,931950.0],["2018-03-26",20.38,20.7981,20.3197,20.7539,1180800.0],["2018-03-27",20.8062,20.8786,20.179,20.2715,1156275.0],["2018-03-28",20.2715,20.4524,20.1227,20.2916,754650.0],["2018-03-29",20.4162,20.6856,20.2714,20.5167,1254150.0],["2018-04-02",20.5087,20.6413,19.9378,20.1066,976725.0],["2018-04-03",20.2272,20.5247,20.2192,20.4363,1373850.0],["2018-04-04",20.2152,20.7258,20.2111,20.6735,2318850.0],["2018-04-05",20.7941,20.8062,20.5851,20.6212,860400.0],["2018-04-06",20.5046,20.6011,20.0182,20.1991,1258425.0],["2018-04-09",20.3157,20.5851,20.2835,20.38,1839375.0],["2018-04-10",20.6172,20.762,20.4886,20.6333,2380275.0],["2018-04-11",20.5288,20.6494,20.4202,20.5408,835425.0],["2018-04-12",20.5851,20.7218,20.5609,20.6333,668475.0],["2018-04-13",20.7378,20.7419,20.5207,20.6253,656775.0],["2018-04-16",20.8102,21.164,20.7177,21.164,2300400.0],["2018-04-17",21.3087,21.8113,21.2002,21.6907,3778875.0],["2018-04-18",21.7068,21.7711,21.3409,21.5701,1177425.0],["2018-04-19",21.5299,21.554,21.2324,21.2444,1327725.0],["2018-04-20",21.168,21.2123,20.8987,20.971,1685925.0],["2018-04-23",20.971,21.0916,20.762,20.8022,1654650.0],["2018-04-24",20.9067,20.9791,20.2554,20.376,1933650.0],["2018-04-25",20.2353,20.3599,19.592,19.8413,2338875.0],["2018-04-26",19.7488,19.9619,19.6603,19.7568,1434150.0],["2018-04-27",19.7528,19.8372,19.6362,19.7247,815850.0],["2018-04-30",19.7608,19.9136,19.5035,19.5076,1310850.0],["2018-05-01",19.4714,19.6644,19.3628,19.6322,922050.0],["2018-05-02",19.6483,19.6563,19.4392,19.5076,1269675.0],["2018-05-03",19.4955,19.6925,19.3467,19.5317,1236375.0],["2018-05-04",19.4834,19.9739,19.391,19.9176,846450.0],["2018-05-07",19.9458,20.1991,19.8533,20.1307,1116675.0],["2018-05-08",20.0785,20.1589,19.982,20.0664,1028700.0],["2018-05-09",20.0946,20.2035,19.885,20.014,1152900.0],["2018-05-10",20.0462,20.1551,20.01,20.0462,887400.0],["2018-05-11",20.0221,20.4817,20.0221,20.3809,2096775.0],["2018-05-14",20.3889,20.4333,20.2398,20.2761,975825.0],["2018-05-15",20.1511,20.2519,20.0422,20.2156,750150.0],["2018-05-16",20.2438,20.3406,20.1551,20.1833,690750.0],["2018-05-17",20.2357,20.2801,20.0987,20.1591,924750.0],["2018-05-18",20.1914,20.3406,20.1793,20.2035,1372500.0],["2018-05-21",20.3406,20.5059,20.3325,20.4897,703800.0],["2018-05-22",20.5422,20.5422,20.1632,20.1874,783225.0],["2018-05-23",20.1309,20.2075,20.014,20.1995,931500.0],["2018-05-24",20.2035,20.3244,20.147,20.2882,649800.0],["2018-05-25",20.2761,20.3607,20.1874,20.2075,572625.0],["2018-05-29",20.0825,20.4898,20.018,20.2962,1128825.0],["2018-05-30",20.397,20.7599,20.397,20.5986,1904400.0],["2018-05-31",20.5704,20.6268,20.0664,20.0664,1314000.0],["2018-06-01",20.1914,20.2922,19.9979,20.1632,1204200.0],["2018-06-04",20.4857,20.8728,20.4857,20.7196,1948950.0],["2018-06-05",20.7438,20.9615,20.6994,20.901,849600.0],["2018-06-06",20.9413,21.1953,20.9131,21.1873,1059975.0],["2018-06-07",21.2316,21.4009,21.2074,21.2881,1200600.0],["2018-06-08",21.3405,21.4534,21.159,21.2921,978300.0],["2018-06-11",21.288,21.4009,21.0058,21.0623,1032750.0],["2018-06-12",21.0945,21.284,21.0865,21.284,957150.0],["2018-06-13",21.3324,21.4292,20.901,20.905,1083375.0],["2018-06-14",20.9695,21.0945,20.8284,21.0744,955800.0],["2018-06-15",21.0663,21.2639,20.8687,21.2155,1670625.0],["2018-06-18",21.0824,21.4009,20.901,21.3405,1505925.0],["2018-06-19",21.1953,21.2961,21.0058,21.2558,1023300.0],["2018-06-20",21.2558,21.3566,21.1228,21.1429,570825.0],["2018-06-21",21.1469,21.2276,20.9937,21.1389,480600.0],["2018-06-22",21.2034,21.2881,20.9857,21.1308,1194075.0],["2018-06-25",21.1106,21.1187,20.8324,21.0219,846000.0],["2018-06-26",21.0623,21.2558,20.9776,20.9857,720675.0],["2018-06-27",21.0744,21.1147,20.8647,20.8849,827550.0],["2018-06-28",20.9091,21.2356,20.8284,21.155,1500300.0],["2018-06-29",21.2921,21.3445,21.1792,21.1993,1212075.0],["2018-07-02",21.1832,21.4413,21.0018,21.4171,1060425.0],["2018-07-03",21.4574,21.4735,21.2195,21.3001,497250.0],["2018-07-05",21.405,21.4534,21.151,21.4251,1766475.0],["2018-07-06",21.4292,21.8848,21.4251,21.7477,769500.0],["2018-07-09",21.8162,22.2275,21.8162,22.167,1265175.0],["2018-07-10",22.1992,22.1992,22.0339,22.1751,1116675.0],["2018-07-11",22.0702,22.3686,22.0178,22.2113,1054575.0],["2018-07-12",22.3363,22.5621,22.2275,22.5137,940725.0],["2018-07-13",22.5137,22.6226,22.2638,22.2718,960975.0],["2018-07-16",22.2476,22.3484,22.1307,22.1871,919800.0],["2018-07-17",22.1589,22.2275,22.0057,22.1468,822375.0],["2018-07-18",22.1347,22.3887,22.0541,22.3766,822825.0],["2018-07-19",22.3162,22.4976,22.296,22.3766,931275.0],["2018-07-20",22.3323,22.5823,22.2718,22.5258,763425.0],["2018-07-23",22.4976,22.7718,22.4855,22.5984,1022850.0],["2018-07-24",22.5984,22.6427,22.1791,22.3404,1164150.0],["2018-07-25",22.1952,22.5863,21.9251,22.5137,1360575.0],["2018-07-26",22.5057,22.6548,22.3605,22.6145,1343025.0],["2018-07-27",22.6669,22.7637,22.3404,22.5016,919350.0],["2018-07-30",22.4774,22.5137,21.9291,21.9735,1013400.0],["2018-07-31",22.0541,22.3323,21.9815,22.1509,1006425.0],["2018-08-01",22.1589,22.6186,22.1589,22.5944,830925.0],["2018-08-02",22.546,23.0661,22.546,22.8161,960300.0],["2018-08-03",22.804,22.8685,22.5097,22.7274,866025.0],["2018-08-06",22.7556,23.0701,22.5742,22.933,1106100.0],["2018-08-07",22.9814,23.0661,22.6871,22.7234,698625.0],["2018-08-08",22.7234,22.7718,22.5984,22.679,572175.0],["2018-08-09",22.7194,22.8367,22.6184,22.6346,601650.0],["2018-08-10",22.578,22.9094,22.5093,22.7275,397575.0],["2018-08-13",22.768,23.0913,22.6346,22.6992,515925.0],["2018-08-14",22.7841,23.0186,22.7114,22.9377,456075.0],["2018-08-15",22.8205,22.9498,22.6992,22.9094,567675.0],["2018-08-16",23.0388,23.1802,22.8852,23.1075,577125.0],["2018-08-17",23.1115,23.2409,23.0185,23.1156,847575.0],["2018-08-20",23.1883,23.2974,23.1196,23.2287,685125.0],["2018-08-21",23.2368,23.4349,23.1924,23.3217,1003050.0],["2018-08-22",23.2772,23.4915,23.2328,23.3783,747000.0],["2018-08-23",23.3581,23.5076,23.253,23.4955,865575.0],["2018-08-24",23.5359,23.742,23.5117,23.6733,714825.0],["2018-08-27",23.7501,24.0573,23.7461,24.0492,1151325.0],["2018-08-28",24.1664,24.2432,23.9482,24.0775,964800.0],["2018-08-29",24.0897,24.2352,24.029,24.1503,713475.0],["2018-08-30",24.1705,24.3443,24.0977,24.2634,887400.0],["2018-08-31",24.2149,24.3402,24.1543,24.2837,982575.0],["2018-09-04",24.2594,24.4615,24.1907,24.4534,734850.0],["2018-09-05",24.3928,24.4979,24.2069,24.4211,1028700.0],["2018-09-06",24.413,24.7849,24.413,24.7081,728775.0],["2018-09-07",24.6838,24.995,24.6676,24.8697,908550.0],["2018-09-10",24.9789,25.1769,24.9263,25.1325,1024200.0],["2018-09-11",25.1769,25.4396,25.0759,25.3184,1756575.0],["2018-09-12",25.3548,25.7872,25.3224,25.6579,1581975.0],["2018-09-13",25.7872,25.86,25.5973,25.7549,1177200.0],["2018-09-14",25.7589,25.8115,25.5366,25.6336,1996200.0],["2018-09-17",25.6458,25.7064,25.4073,25.569,1493550.0],["2018-09-18",25.5851,26.0257,25.5851,25.9327,1549350.0],["2018-09-19",25.8681,25.8681,25.1648,25.2416,2978550.0],["2018-09-20",25.375,25.4073,25.2052,25.3628,1906425.0],["2018-09-21",25.4518,25.5771,25.2416,25.2658,5266800.0],["2018-09-24",25.2658,25.2658,24.9182,24.9506,2317500.0],["2018-09-25",25.0395,25.2699,24.8617,25.2537,2414250.0],["2018-09-26",25.0678,25.0759,24.3241,24.3807,4913550.0],["2018-09-27",24.4453,24.4494,23.9037,23.9522,4365675.0],["2018-09-28",23.8754,24.5666,23.6935,24.5302,57655350.0],["2018-10-01",24.6151,24.6555,23.7623,23.8552,3356325.0],["2018-10-02",23.9684,24.2715,23.9118,24.029,3246750.0],["2018-10-03",24.0694,24.1867,23.7582,23.7703,2610450.0],["2018-10-04",23.5925,23.9361,23.548,23.8673,1978200.0],["2018-10-05",23.9482,24.1745,23.8512,23.9603,2191950.0],["2018-10-08",23.9037,23.9967,23.5561,23.8188,1886625.0],["2018-10-09",23.8188,24.1422,23.8027,23.8916,1820700.0],["2018-10-10",23.831,23.835,22.869,22.8892,2397375.0],["2018-10-11",22.8043,22.9256,22.4123,22.4527,2168550.0],["2018-10-12",22.7477,22.8165,22.384,22.6952,2487825.0],["2018-10-15",22.6709,22.9256,22.485,22.7639,1493325.0],["2018-10-16",22.9135,23.2772,22.7801,23.2611,2115450.0],["2018-10-17",23.3096,23.4227,23.0064,23.1883,1644300.0],["2018-10-18",23.156,23.3096,22.776,22.8326,1731825.0],["2018-10-19",22.9458,23.2247,22.8811,22.9943,1766250.0],["2018-10-22",23.0751,23.257,22.962,23.0388,1270800.0],["2018-10-23",22.6952,22.9943,22.4244,22.8084,2553750.0],["2018-10-24",23.2449,23.7178,22.8003,23.156,3330900.0],["2018-10-25",23.2206,23.2206,22.578,22.9337,2536425.0],["2018-10-26",22.6467,23.1762,22.4971,23.0307,3328200.0],["2018-10-29",23.3217,23.6895,22.9215,23.2045,2474775.0],["2018-10-30",23.253,23.5804,23.1479,23.5521,3223800.0],["2018-10-31",23.7461,24.2149,23.6733,23.928,2624625.0],["2018-11-01",23.8956,24.0007,23.6976,23.7461,3649725.0],["2018-11-02",23.8795,24.122,23.6855,23.9886,2785725.0],["2018-11-05",23.9684,24.0937,23.7905,24.0209,2049300.0],["2018-11-06",24.0694,24.0897,23.8997,23.9765,2055375.0],["2018-11-07",24.1503,24.9142,24.029,24.8697,2015550.0],["2018-11-08",24.8564,25.1442,24.7996,25.1442,1954575.0],["2018-11-09",25.0266,25.1685,24.6496,24.8807,1897875.0],["2018-11-12",24.8564,24.9658,24.4388,24.4753,1465425.0],["2018-11-13",24.5563,24.5928,24.1793,24.305,1488375.0],["2018-11-14",24.4226,24.5604,24.1915,24.3253,1367100.0],["2018-11-15",24.1915,24.7469,24.0374,24.6861,1694925.0],["2018-11-16",24.5766,25.1442,24.5199,25.0672,6931800.0],["2018-11-19",25.0712,25.132,24.682,24.8807,4092525.0],["2018-11-20",24.6982,24.9172,24.5726,24.609,1634625.0],["2018-11-21",24.6942,24.7915,24.4144,24.4509,1660500.0],["2018-11-23",24.3131,24.5442,24.2401,24.3253,704475.0],["2018-11-26",24.528,24.7793,24.4347,24.7753,1500750.0],["2018-11-27",24.7428,25.055,24.6618,25.0469,1488375.0],["2018-11-28",25.0834,25.7686,25.0834,25.7361,1885950.0],["2018-11-29",25.6753,25.9429,25.5253,25.8456,1338525.0],["2018-11-30",25.8902,26.0321,25.7483,25.7686,2279475.0],["2018-12-03",25.9915,26.028,25.2861,25.8618,2615400.0],["2018-12-04",25.8821,26.1172,25.3104,25.3429,3013650.0],["2018-12-06",24.4063,24.8685,23.3239,23.8996,4462200.0],["2018-12-07",23.855,24.0901,23.1009,23.2103,2061450.0],["2018-12-10",23.2103,23.3279,22.7725,23.259,1716750.0],["2018-12-11",23.6989,23.6989,23.0239,23.2489,1495050.0],["2018-12-12",23.3766,23.7414,23.2732,23.2793,1711650.0],["2018-12-13",23.2306,23.2793,22.2272,22.8475,2478300.0],["2018-12-14",22.5009,22.9326,22.1238,22.2576,2489100.0],["2018-12-17",22.2394,22.3002,21.692,21.8015,1623900.0],["2018-12-18",21.9596,22.1299,21.5461,21.7164,1952850.0],["2018-12-19",21.7285,22.2941,21.3576,21.467,1654200.0],["2018-12-20",21.3941,21.5704,21.1386,21.3515,2852550.0],["2018-12-21",21.3758,21.8076,20.8832,21.0474,3757350.0],["2018-12-24",20.9805,21.0718,20.5305,20.5488,896400.0],["2018-12-26",20.64,21.4184,20.5244,21.4001,1688550.0],["2018-12-27",21.163,21.7954,20.9927,21.7954,1478850.0],["2018-12-28",21.8258,21.9596,21.467,21.692,1975200.0],["2018-12-31",21.8441,22.0448,21.686,21.9535,1632750.0],["2019-01-02",21.7407,21.7954,21.2359,21.7529,1723500.0],["2019-01-03",21.686,21.765,21.1995,21.4974,1710000.0],["2019-01-04",21.7589,22.2698,21.6008,22.1968,978750.0],["2019-01-07",22.1421,22.5069,22.136,22.2576,1264800.0],["2019-01-08",22.4826,22.7076,22.0934,22.659,1791300.0],["2019-01-09",22.8232,23.2063,22.6286,23.1151,1568700.0],["2019-01-10",23.1151,23.5286,22.9874,23.5104,1229250.0],["2019-01-11",23.4131,23.559,23.2124,23.2914,1137300.0],["2019-01-14",23.109,23.3766,22.8961,23.334,2303100.0],["2019-01-15",23.4374,23.5712,23.2306,23.4678,993450.0],["2019-01-16",23.4435,23.5347,23.0421,23.2002,2180250.0],["2019-01-17",23.1212,23.3705,22.9083,23.0482,1421400.0],["2019-01-18",23.109,23.6016,23.1029,23.5225,1588650.0],["2019-01-22",23.5712,23.7779,23.109,23.3522,3242100.0],["2019-01-23",22.0691,22.6225,21.3333,22.6225,8977650.0],["2019-01-24",22.5373,22.9874,22.136,22.9752,3728700.0],["2019-01-25",23.1212,23.5286,22.963,23.188,3040050.0],["2019-01-28",23.0056,23.1212,22.5799,22.7198,1609800.0],["2019-01-29",22.8292,22.8536,22.4218,22.4583,1664850.0],["2019-01-30",22.4705,22.6407,22.1786,22.5252,2720550.0],["2019-01-31",22.5252,22.811,22.4522,22.6468,2190450.0],["2019-02-01",22.7441,22.963,22.5738,22.7563,3370050.0],["2019-02-04",22.7259,22.7624,22.3732,22.4461,2520150.0],["2019-02-05",22.5069,22.9144,22.4096,22.8961,1879050.0],["2019-02-06",22.8657,22.8961,22.6042,22.7441,1216500.0],["2019-02-07",22.5799,22.8961,22.5434,22.8718,1374600.0],["2019-02-08",22.7956,23.0883,22.7529,23.0883,1635750.0],["2019-02-11",23.1493,23.3688,23.1188,23.3444,2483850.0],["2019-02-12",23.4603,23.7957,23.4481,23.7713,2136600.0],["2019-02-13",23.814,24.0336,23.7713,24.0092,2827350.0],["2019-02-14",23.8262,24.2592,23.8262,24.1982,2487450.0],["2019-02-15",24.4177,24.619,24.3568,24.4604,6211950.0],["2019-02-19",24.4726,24.4848,24.0397,24.2165,2137500.0],["2019-02-20",24.2165,24.2592,23.8628,23.997,1590150.0],["2019-02-21",23.9848,24.2226,23.814,24.1616,1184250.0],["2019-02-22",24.1738,24.2409,24.0275,24.0458,2161050.0],["2019-02-25",24.0092,24.2104,23.8811,23.8872,1907850.0],["2019-02-26",23.8994,24.1921,23.8628,23.8811,1287450.0],["2019-02-27",23.7896,24.0214,23.7103,23.9604,823950.0],["2019-02-28",23.9543,24.2226,23.8567,24.186,1637400.0],["2019-03-01",24.3629,24.3751,24.0701,24.2592,1616250.0],["2019-03-04",24.4177,24.6312,24.2287,24.5763,2316000.0],["2019-03-05",24.5458,24.7471,24.5397,24.5519,1370550.0],["2019-03-06",24.5153,24.6678,24.4117,24.5214,1295100.0],["2019-03-07",24.4543,24.5153,24.308,24.3751,1786650.0],["2019-03-08",24.2531,24.4665,24.1921,24.4604,1206450.0],["2019-03-11",24.4848,24.8507,24.4726,24.8202,2977500.0],["2019-03-12",24.8812,24.9361,24.7349,24.808,1501200.0],["2019-03-13",24.9361,25.0642,24.8324,25.0337,1383150.0],["2019-03-14",25.0154,25.1252,24.8446,25.0154,1646400.0],["2019-03-15",24.7836,24.9849,24.6129,24.6739,3081750.0],["2019-03-18",24.6922,25.0154,24.6922,24.9971,1152450.0],["2019-03-19",25.0337,25.0703,24.8141,24.8995,1216200.0],["2019-03-20",24.8324,24.8629,24.5641,24.7288,1491000.0],["2019-03-21",24.6861,25.0947,24.6434,25.0581,744000.0],["2019-03-22",24.9666,25.0093,24.619,24.6251,997800.0],["2019-03-25",24.6068,24.8995,24.5336,24.741,1406700.0],["2019-03-26",24.8019,25.052,24.7349,24.9971,1019700.0],["2019-03-27",25.0032,25.2044,24.9422,25.1313,1274700.0],["2019-03-28",25.1983,25.4606,25.0703,25.424,865500.0],["2019-03-29",25.4545,25.5277,25.3081,25.3813,1867200.0],["2019-04-01",25.5155,25.6191,25.3813,25.5886,1006650.0],["2019-04-02",25.613,25.6252,25.4118,25.5337,1131300.0],["2019-04-03",25.6313,25.8509,25.5825,25.7106,736650.0],["2019-04-04",25.7228,25.735,25.2776,25.4301,908400.0],["2019-04-05",25.4789,25.5581,25.3386,25.4545,1066200.0],["2019-04-08",25.424,25.5094,25.241,25.4972,893850.0],["2019-04-09",25.4179,25.5154,25.363,25.4118,490200.0],["2019-04-10",25.4301,25.5764,25.3996,25.5155,598650.0],["2019-04-11",25.6252,25.9728,25.5581,25.8631,1404450.0],["2019-04-12",25.9179,26.2046,25.8753,26.1802,1690800.0],["2019-04-15",26.2533,26.4363,26.2229,26.2594,1094550.0],["2019-04-16",26.3509,26.3936,26.229,26.3143,809700.0],["2019-04-17",26.3509,26.418,26.107,26.1924,832650.0],["2019-04-18",26.1619,26.4668,26.1619,26.4058,1042950.0],["2019-04-22",26.4058,26.5461,26.2412,26.4973,819450.0],["2019-04-23",26.5461,26.7778,26.4912,26.6802,2023650.0],["2019-04-24",25.5215,25.552,23.8567,23.997,7598850.0],["2019-04-25",24.0031,24.1311,23.6433,23.8506,4557000.0],["2019-04-26",23.9909,23.997,23.692,23.8445,2022900.0],["2019-04-29",23.8506,23.8933,23.6006,23.7225,1738800.0],["2019-04-30",23.7652,23.7835,23.4664,23.5823,2223750.0],["2019-05-01",23.5884,23.5884,22.5822,22.6492,3028500.0],["2019-05-02",22.6614,23.0212,22.4968,22.881,5215200.0],["2019-05-03",22.9481,23.314,22.7346,23.0883,2401800.0],["2019-05-06",22.7956,22.9785,22.7041,22.9115,1341600.0],["2019-05-07",22.7163,22.8078,22.2772,22.4114,2516100.0],["2019-05-08",22.3687,22.5517,22.3138,22.3992,2148000.0],["2019-05-09",22.2432,22.4023,21.8213,22.3105,1963050.0],["2019-05-10",22.231,22.3472,21.8824,22.2861,1952100.0],["2019-05-13",21.9497,22.0231,21.6867,21.8335,1581300.0],["2019-05-14",21.9252,22.2371,21.9252,22.0965,1558500.0],["2019-05-15",21.8885,22.2677,21.8396,22.2127,1082100.0],["2019-05-16",22.2738,22.5796,22.2494,22.5674,1588950.0],["2019-05-17",22.3717,22.8059,22.3533,22.5552,2189550.0],["2019-05-20",22.4695,22.6652,22.4695,22.6408,1313700.0],["2019-05-21",22.7876,23.0016,22.7509,22.9588,1135500.0],["2019-05-22",22.9405,23.1851,22.8671,22.9343,1216500.0],["2019-05-23",22.7937,22.7937,22.3227,22.5429,1586850.0],["2019-05-24",22.7019,22.7998,22.5246,22.6469,833250.0],["2019-05-28",22.7203,22.8059,22.3044,22.3717,2781450.0],["2019-05-29",22.2555,22.6163,22.1637,22.5796,1608750.0],["2019-05-30",22.6285,23.1056,22.6102,23.075,1445100.0],["2019-05-31",22.8304,23.1851,22.7998,22.9771,2027400.0],["2019-06-03",22.9466,23.2034,22.708,22.8242,2542500.0],["2019-06-04",22.8915,23.2462,22.8426,23.2218,1231200.0],["2019-06-05",23.338,23.3686,22.9955,23.234,1285350.0],["2019-06-06",23.2279,23.3257,22.9955,23.2218,1112550.0],["2019-06-07",23.3686,23.7355,23.234,23.5398,1411050.0],["2019-06-10",23.6438,23.7722,23.3441,23.3747,1144200.0],["2019-06-11",23.4175,23.4419,22.8426,22.9588,1398150.0],["2019-06-12",22.9771,23.1851,22.9771,23.1117,1222650.0],["2019-06-13",23.179,23.2768,22.9955,23.0872,822900.0],["2019-06-14",23.0566,23.1056,22.8609,23.0261,1033200.0],["2019-06-17",23.075,23.2218,22.9099,22.9221,848400.0],["2019-06-18",22.9955,23.1973,22.9955,23.0505,1528350.0],["2019-06-19",23.0383,23.1973,22.9404,23.1484,1449750.0],["2019-06-20",23.2401,23.3991,23.1056,23.2218,1913550.0],["2019-06-21",23.1484,23.1606,22.9404,22.9833,2004600.0],["2019-06-24",22.8915,23.0505,22.3839,22.4145,2004900.0],["2019-06-25",22.4267,22.549,22.231,22.4084,2269950.0],["2019-06-26",21.2708,21.6745,20.7938,21.6561,10637850.0],["2019-06-27",21.6561,22.549,21.65,22.4023,6194550.0],["2019-06-28",22.39,22.39,21.595,21.9375,5452950.0],["2019-07-01",22.0842,22.3656,22.0231,22.1637,1762500.0],["2019-07-02",22.1576,22.6652,22.1576,22.4328,2799600.0],["2019-07-03",22.5368,22.7753,22.5246,22.6652,1054350.0],["2019-07-05",22.6285,22.7631,22.5001,22.7447,1191000.0],["2019-07-08",22.6836,22.7509,22.4573,22.6652,1880550.0],["2019-07-09",22.5796,22.6591,22.39,22.6408,1126350.0],["2019-07-10",22.6224,22.9343,22.6224,22.7692,1438050.0],["2019-07-11",22.7998,22.8609,22.6224,22.7937,781200.0],["2019-07-12",22.812,22.9771,22.5796,22.9099,994050.0],["2019-07-15",22.9099,23.1545,22.8671,23.0383,1036350.0],["2019-07-16",23.0138,23.3013,23.0138,23.0995,1228350.0],["2019-07-17",23.1056,23.3869,23.0689,23.1178,1259850.0],["2019-07-18",23.0995,23.3013,23.0566,23.179,945600.0],["2019-07-19",23.2829,23.3013,23.1056,23.13,1416450.0],["2019-07-22",23.1239,23.4114,22.9955,23.2585,1729350.0],["2019-07-23",23.3869,23.4481,23.1056,23.3319,2863800.0],["2019-07-24",22.9527,22.9527,20.6715,20.8917,13406100.0],["2019-07-25",20.6042,21.1974,20.2189,20.806,3725850.0],["2019-07-26",20.91,21.0935,20.1822,20.9528,3811050.0],["2019-07-29",20.9528,21.2158,20.6226,20.7204,1771500.0],["2019-07-30",20.6715,20.9712,20.5553,20.7999,2447250.0],["2019-07-31",20.7938,20.9222,20.433,20.5063,1479450.0],["2019-08-01",20.5308,20.8427,20.1883,20.225,2849550.0],["2019-08-02",20.1394,20.2678,19.9131,20.1883,2752950.0],["2019-08-05",19.8825,20.0232,19.4911,19.6624,3392100.0],["2019-08-06",19.7725,20.1639,19.6685,19.8825,4066800.0],["2019-08-07",19.7052,20.0905,19.4544,20.011,3405750.0],["2019-08-08",20.2042,20.4067,20.0447,20.376,1849950.0],["2019-08-09",20.3883,20.4803,20.1981,20.2042,1120650.0],["2019-08-12",20.1061,20.1797,19.7686,19.9404,1506150.0],["2019-08-13",19.8177,20.1674,19.7932,19.9772,1235850.0],["2019-08-14",19.7318,19.965,19.6459,19.7563,2311050.0],["2019-08-15",19.8422,20.0079,19.7134,19.9711,1564650.0],["2019-08-16",20.0999,20.5785,20.0999,20.2779,2212350.0],["2019-08-19",20.4803,20.5417,20.2288,20.4006,1613700.0],["2019-08-20",20.2963,20.4251,20.0754,20.3454,1998150.0],["2019-08-21",20.511,20.5356,20.2901,20.3883,1168050.0],["2019-08-22",20.3638,20.4926,20.1981,20.2533,1267200.0],["2019-08-23",20.1061,20.1736,19.5293,19.6152,1798050.0],["2019-08-26",19.6582,19.8116,19.4005,19.4618,2066700.0],["2019-08-27",19.6398,19.9895,19.3207,19.3453,1859850.0],["2019-08-28",19.2839,19.6398,19.241,19.6275,1414200.0],["2019-08-29",19.8238,20.0631,19.8238,20.0263,1336650.0],["2019-08-30",20.1429,20.241,20.0202,20.1306,1785150.0],["2019-09-03",19.9772,20.3515,19.9711,20.3331,2824950.0],["2019-09-04",20.4987,20.6521,20.3147,20.6031,1968300.0],["2019-09-05",20.8178,21.2473,20.7564,20.9834,3673800.0],["2019-09-06",20.9896,21.0878,20.7319,20.8117,1578750.0],["2019-09-09",20.8914,21.0693,20.7074,21.0571,1716900.0],["2019-09-10",20.9957,21.327,20.781,21.2043,2361450.0],["2019-09-11",21.2534,21.4436,21.143,21.3577,1790850.0],["2019-09-12",21.3516,21.3945,21.2105,21.3025,1348200.0],["2019-09-13",21.4313,21.4559,21.0509,21.1921,1443900.0],["2019-09-16",21.0878,21.3209,21.0387,21.2534,1908150.0],["2019-09-17",21.2841,21.4988,21.235,21.4743,1978950.0],["2019-09-18",21.4682,21.4682,20.9957,21.2105,2113050.0],["2019-09-19",21.2411,21.3884,21.1614,21.327,1530900.0],["2019-09-20",21.3823,21.5172,21.1921,21.1982,4973550.0],["2019-09-23",21.1859,21.3209,20.8669,20.9098,1962600.0],["2019-09-24",20.9712,21.0325,20.7503,20.916,1834800.0],["2019-09-25",21.0203,21.1491,20.8178,20.8546,1735950.0],["2019-09-26",20.8607,20.9466,20.6889,20.7503,1774200.0],["2019-09-27",20.7626,20.7626,20.1981,20.5171,1912800.0],["2019-09-30",20.5417,20.965,20.5049,20.9037,3663750.0],["2019-10-01",20.9773,21.1123,20.5478,20.554,1709550.0],["2019-10-02",20.4006,20.6092,20.2901,20.4987,2069850.0],["2019-10-03",20.4803,20.8976,20.2717,20.8669,1382250.0],["2019-10-04",20.9466,21.2718,20.8976,21.143,1340700.0],["2019-10-07",21.1246,21.1552,20.9528,20.9957,965250.0],["2019-10-08",20.8485,21.1246,20.781,20.8914,1740000.0],["2019-10-09",21.0632,21.2473,20.965,21.1614,1729500.0],["2019-10-10",21.1552,21.3761,21.0693,21.3638,930300.0],["2019-10-11",21.5909,21.7872,21.4743,21.5786,1886250.0],["2019-10-14",21.4988,21.5725,21.3945,21.5111,1015050.0],["2019-10-15",21.6031,21.7258,21.5356,21.6522,872400.0],["2019-10-16",21.6399,21.7565,21.5356,21.7136,1234650.0],["2019-10-17",21.7933,21.959,21.7258,21.8608,2633400.0],["2019-10-18",21.8792,22.2412,21.8117,22.0633,1252500.0],["2019-10-21",22.1799,22.4744,22.0449,22.4682,1752000.0],["2019-10-22",22.1737,22.3578,21.959,22.0756,3043200.0],["2019-10-23",22.8548,24.585,22.8548,23.6401,5722350.0],["2019-10-24",23.6401,23.7322,23.2659,23.6831,1708950.0],["2019-10-25",23.6401,23.7812,23.4008,23.5481,1313700.0],["2019-10-28",23.634,23.9162,23.2904,23.3149,2809050.0],["2019-10-29",23.2781,23.4683,23.1984,23.4192,1968000.0],["2019-10-30",23.4192,23.6033,23.3518,23.3886,1212750.0],["2019-10-31",23.3518,23.5665,23.229,23.3824,1260450.0],["2019-11-01",23.499,23.7444,23.364,23.726,1460850.0],["2019-11-04",23.8487,23.9224,23.4745,23.7015,1131150.0],["2019-11-05",23.7199,23.8119,23.6156,23.7322,1079550.0],["2019-11-06",23.9408,23.9837,23.5481,23.5726,1319250.0],["2019-11-07",23.625,24.0747,23.625,23.9515,1680150.0],["2019-11-08",23.9022,24.0069,23.7544,23.8283,1066200.0],["2019-11-11",23.6558,23.7667,23.5757,23.6188,684750.0],["2019-11-12",23.6188,23.6496,23.089,23.1014,1673250.0],["2019-11-13",22.9843,23.2985,22.9843,23.0644,3817800.0],["2019-11-14",23.0644,23.1075,22.6393,23.089,5553000.0],["2019-11-15",23.1876,23.3047,22.5839,22.5962,4583400.0],["2019-11-18",22.6948,22.7749,22.3744,22.6085,6826350.0],["2019-11-19",22.7194,22.8426,22.4915,22.5592,2006400.0],["2019-11-20",22.5654,22.7133,22.4545,22.5346,1572600.0],["2019-11-21",22.5962,22.6024,21.9863,22.0356,1544250.0],["2019-11-22",22.0295,22.0849,21.8385,21.857,1640850.0],["2019-11-25",21.9679,21.9863,21.7461,21.7522,2113650.0],["2019-11-26",21.7461,22.1465,21.7461,22.0418,1988850.0],["2019-11-27",22.1342,22.1773,21.9925,22.1034,1227300.0],["2019-11-29",22.1095,22.2944,21.9863,22.0849,978150.0],["2019-12-02",22.0479,22.1773,21.7892,21.8323,1884300.0],["2019-12-03",21.6475,21.8939,21.5736,21.7769,2013600.0],["2019-12-04",21.8139,22.0911,21.549,21.6352,2270250.0],["2019-12-05",21.6044,21.6475,21.1609,21.2101,2068050.0],["2019-12-06",21.3703,21.4935,21.0808,21.0992,1891350.0],["2019-12-09",21.0746,21.5674,21.0376,21.321,2787150.0],["2019-12-10",21.321,21.321,20.7111,20.7481,1902450.0],["2019-12-11",20.7173,20.7789,20.5695,20.6187,1390050.0],["2019-12-12",20.5387,20.6434,20.3662,20.4771,2250750.0],["2019-12-13",20.4401,20.4647,20.1998,20.2984,2624550.0],["2019-12-16",20.4278,20.7235,20.3046,20.3107,2028450.0],["2019-12-17",20.3785,20.4524,20.1629,20.323,2597700.0],["2019-12-18",20.36,20.4339,20.206,20.2984,2298150.0],["2019-12-19",20.2922,20.3846,20.1013,20.1752,2130150.0],["2019-12-20",20.2738,20.5756,20.1814,20.4955,2958150.0],["2019-12-23",20.5695,20.668,20.397,20.5633,1387650.0],["2019-12-24",20.5263,20.5387,20.3046,20.3169,402300.0],["2019-12-26",20.3662,20.514,20.1814,20.2306,1402350.0],["2019-12-27",20.2738,20.3785,20.1136,20.1198,2565000.0],["2019-12-30",20.1752,20.3846,20.0335,20.2553,1485600.0],["2019-12-31",20.2614,20.4463,20.2183,20.4278,1335300.0],["2020-01-02",20.4771,20.6927,20.3846,20.5387,2978700.0],["2020-01-03",20.323,20.4894,20.1814,20.4709,1647300.0],["2020-01-06",20.3846,20.5079,20.206,20.4709,1316550.0],["2020-01-07",20.4278,20.5756,20.2676,20.4832,2470050.0],["2020-01-08",20.4647,20.5387,20.323,20.4647,1995150.0],["2020-01-09",20.5017,20.8713,20.4647,20.7912,1707000.0],["2020-01-10",20.8282,21.6598,20.7604,21.3949,5502750.0],["2020-01-13",21.4011,21.6167,21.4011,21.549,1654500.0],["2020-01-14",21.4997,21.7091,21.4565,21.5921,2960400.0],["2020-01-15",21.6106,21.7399,21.549,21.7091,1691550.0],["2020-01-16",21.7399,22.011,21.7214,21.9555,2113350.0],["2020-01-17",22.0418,22.1527,21.9679,22.0911,2268600.0],["2020-01-21",22.0787,22.2266,21.9309,22.1095,2556750.0],["2020-01-22",22.202,22.3621,22.1527,22.2266,1683600.0],["2020-01-23",22.1896,22.5839,22.1157,22.5531,1600800.0],["2020-01-24",22.5962,22.7379,22.4299,22.5531,2704800.0],["2020-01-27",22.2389,22.4484,22.1034,22.3252,2022300.0],["2020-01-28",22.4422,22.6332,22.3806,22.627,2283750.0],["2020-01-29",22.7687,23.4648,22.7071,23.2862,5422350.0],["2020-01-30",23.2615,23.5572,23.1075,23.5449,2757450.0],["2020-01-31",23.5388,23.7112,23.2985,23.3786,2701200.0],["2020-02-03",23.4094,23.9885,23.3971,23.7051,3242550.0],["2020-02-04",23.9577,24.1918,23.8468,24.0131,1597950.0],["2020-02-05",24.2226,24.3273,23.9269,24.0131,1534050.0],["2020-02-06",24.0377,24.2349,23.8837,24.2287,1768800.0],["2020-02-07",24.2164,24.2473,23.8023,23.8456,1656000.0],["2020-02-10",23.8271,24.1237,23.6973,24.0804,1005000.0],["2020-02-11",24.1484,24.445,24.0372,24.4079,1930050.0],["2020-02-12",24.4141,24.7725,24.3276,24.5068,1711050.0],["2020-02-13",24.4079,24.6983,24.3461,24.5995,871350.0],["2020-02-14",24.6427,24.8096,24.55,24.6056,815100.0],["2020-02-18",24.5747,24.5933,24.3152,24.3461,1758000.0],["2020-02-19",24.4203,24.6551,24.4203,24.5439,1067850.0],["2020-02-20",24.5191,24.7601,24.4264,24.6983,1171800.0],["2020-02-21",24.6056,25.0073,24.513,24.9826,984150.0],["2020-02-24",24.3399,24.9208,24.3399,24.5068,1747350.0],["2020-02-25",24.5315,24.618,23.858,23.8889,1218300.0],["2020-02-26",24.0248,24.445,23.8827,24.0186,1432350.0],["2020-02-27",23.7097,24.0928,23.2648,23.2709,1707600.0],["2020-02-28",22.7704,23.2524,22.412,23.135,3349800.0],["2020-03-02",23.1968,24.2102,22.826,24.1669,3286050.0],["2020-03-03",24.204,24.6551,23.3389,23.5675,1642500.0],["2020-03-04",24.0433,24.7787,23.8827,24.7663,1554750.0],["2020-03-05",24.2782,25.2545,24.0866,25.1618,2376750.0],["2020-03-06",24.6427,25.0011,23.8271,24.5624,2379300.0],["2020-03-09",23.1535,24.2349,23.1535,23.654,2218950.0],["2020-03-10",24.1978,24.9517,23.9321,24.9331,2473500.0],["2020-03-11",24.377,24.5439,23.4501,23.7467,2064600.0],["2020-03-12",22.239,23.5428,21.0588,21.238,3073350.0],["2020-03-13",21.9609,23.3698,21.4295,23.3698,3148500.0],["2020-03-16",21.6025,22.789,20.4285,22.0907,2841450.0],["2020-03-17",22.5109,23.7838,21.8744,23.549,6031950.0],["2020-03-18",22.1834,23.0052,21.9609,22.8755,4975200.0],["2020-03-19",22.9373,22.9373,21.5964,21.998,3336150.0],["2020-03-20",22.1834,22.3626,21.1885,21.6273,5031450.0],["2020-03-23",21.3183,21.4913,19.2483,19.5078,2560350.0],["2020-03-24",20.1504,21.4913,20.0021,20.8919,2827800.0],["2020-03-25",20.7189,20.7993,18.9826,20.1381,3593850.0],["2020-03-26",20.2987,21.0155,19.8971,20.8178,2903700.0],["2020-03-27",20.2493,21.757,20.2493,21.17,3028500.0],["2020-03-30",21.5902,22.7519,21.3492,22.1463,4344750.0],["2020-03-31",22.1772,23.308,21.8312,22.3317,5964750.0],["2020-04-01",21.7509,22.066,20.9352,21.7261,2704650.0],["2020-04-02",21.2071,22.1031,21.0217,22.0475,2916450.0],["2020-04-03",21.825,22.6963,21.825,22.2761,2142900.0],["2020-04-06",22.789,23.1412,22.1525,22.9867,2659950.0],["2020-04-07",23.135,23.3204,22.1834,22.2081,1642200.0],["2020-04-08",22.3008,22.4491,21.8003,22.1896,1173150.0],["2020-04-09",22.2143,22.5233,22.1031,22.2575,2362950.0],["2020-04-13",22.0783,22.4676,21.343,22.1649,1205700.0],["2020-04-14",22.5789,23.3451,22.3502,23.2215,1713000.0],["2020-04-15",23.0238,23.3018,22.6839,22.7704,945450.0],["2020-04-16",22.8446,23.7282,22.8446,23.6911,1864050.0],["2020-04-17",24.1175,24.4388,23.8394,24.0742,1659750.0],["2020-04-20",24.0619,24.0619,23.4316,23.4687,1825050.0],["2020-04-21",23.3574,23.3574,22.6715,22.9002,1397550.0],["2020-04-22",23.1165,23.4625,22.7642,23.2957,1369200.0],["2020-04-23",23.2524,23.4378,23.0732,23.203,1421850.0],["2020-04-24",23.376,23.6602,23.1165,23.5675,2697450.0],["2020-04-27",23.7406,24.513,23.6788,24.4017,2170050.0],["2020-04-28",24.3955,25.2668,24.377,25.1371,3357750.0],["2020-04-29",25.2606,25.2977,24.1175,24.7848,2893800.0],["2020-04-30",24.4882,24.7663,23.9383,24.7169,2675850.0],["2020-05-01",24.3832,24.8096,24.204,24.7169,1608600.0],["2020-05-04",24.6798,25.2174,24.5191,25.1371,1714200.0],["2020-05-05",25.3348,25.8477,25.2977,25.6067,2066250.0],["2020-05-06",25.6932,25.8971,25.5078,25.5449,1227600.0],["2020-05-07",25.8477,25.9465,25.5263,25.7735,1756200.0],["2020-05-08",26.0026,26.2998,25.885,26.1821,1571250.0],["2020-05-11",26.2317,26.4979,26.0521,26.2812,1924050.0],["2020-05-12",26.3307,26.4298,25.4268,25.4825,3057150.0],["2020-05-13",25.433,25.7364,24.6158,24.7891,3942450.0],["2020-05-14",24.5848,24.9253,23.9967,24.9253,5062950.0],["2020-05-15",24.8201,25.2597,24.5848,24.7644,10401300.0],["2020-05-18",25.3092,25.3835,24.2938,24.3991,5233950.0],["2020-05-19",24.3186,24.7396,24.1824,24.2691,3070800.0],["2020-05-20",24.7458,24.7458,23.941,24.2196,2216400.0],["2020-05-21",24.1205,24.2691,23.8852,23.9224,1473450.0],["2020-05-22",23.91,24.0524,23.6995,23.9781,1572750.0],["2020-05-26",24.2257,24.3929,24.0091,24.1391,1960650.0],["2020-05-27",24.1762,24.5972,23.8543,24.591,1895250.0],["2020-05-28",24.7706,25.1111,24.7334,24.8139,2510250.0],["2020-05-29",24.7644,25.9345,24.6715,25.8788,5325750.0],["2020-06-01",25.9654,26.4236,25.8911,26.1388,2388000.0],["2020-06-02",26.275,26.5969,25.9345,26.5598,2547000.0],["2020-06-03",26.7269,27.7361,26.4174,27.6185,2686800.0],["2020-06-04",27.408,29.0672,25.854,26.9436,8083050.0],["2020-06-05",27.1046,27.1727,26.2317,26.8879,3662100.0],["2020-06-08",26.6588,27.6061,26.6093,27.5937,1879950.0],["2020-06-09",27.3584,27.5566,26.7765,26.9313,1556250.0],["2020-06-10",27.0489,27.3213,26.6527,26.9189,1421550.0],["2020-06-11",26.4669,26.857,25.9283,26.0212,1524600.0],["2020-06-12",26.4483,26.4607,25.2844,25.6373,1157550.0],["2020-06-15",25.2659,26.0955,25.0925,25.9716,1028250.0],["2020-06-16",26.4855,26.6527,26.0335,26.2317,1316400.0],["2020-06-17",26.2688,26.5226,26.1202,26.2255,921450.0],["2020-06-18",26.1759,26.3741,26.0212,26.2255,772350.0],["2020-06-19",26.5598,26.665,25.7488,25.9097,1813650.0],["2020-06-22",25.9097,26.0026,25.724,25.9531,878100.0],["2020-06-23",26.2193,26.2193,25.7611,25.8107,762750.0],["2020-06-24",25.693,25.8726,25.3587,25.4454,1109850.0],["2020-06-25",25.4578,25.885,25.1544,25.8478,1553400.0],["2020-06-26",25.9345,26.145,25.5383,25.563,3168000.0],["2020-06-29",25.9159,25.9964,25.6002,25.7735,1083000.0],["2020-06-30",25.854,26.3245,25.7921,26.244,1861950.0],["2020-07-01",26.3741,26.6836,26.2564,26.4793,1577550.0],["2020-07-02",26.6279,26.8384,26.4855,26.6588,924900.0],["2020-07-06",26.8879,27.0551,26.3802,26.4669,1642950.0],["2020-07-07",27.2408,28.7081,26.7579,28.2438,3475950.0],["2020-07-08",28.1076,28.2623,27.7732,27.8351,2010150.0],["2020-07-09",27.8413,28.7329,27.8413,28.349,1886700.0],["2020-07-10",28.349,28.3676,27.7856,27.798,1595550.0],["2020-07-13",27.8352,28.2252,27.4761,27.5256,1209150.0],["2020-07-14",27.5194,28.089,27.3832,28.0766,1494150.0],["2020-07-15",28.3304,29.2715,28.2252,29.1662,1714350.0],["2020-07-16",29.1972,29.2901,28.9434,29.0981,868950.0],["2020-07-17",29.2715,29.6925,29.2096,29.581,2038950.0],["2020-07-20",29.4882,29.9216,29.4325,29.581,1091250.0],["2020-07-21",29.6863,29.7915,29.3272,29.451,1668600.0],["2020-07-22",29.6677,30.2311,29.5129,30.132,1006950.0],["2020-07-23",30.2002,30.6769,30.1197,30.1878,1009950.0],["2020-07-24",30.1754,30.3054,30.0144,30.1382,1245150.0],["2020-07-27",30.4354,30.6088,30.3178,30.5097,1379250.0],["2020-07-28",30.3797,30.5345,30.2311,30.2435,1303200.0],["2020-07-29",30.3859,32.1442,30.3859,31.7294,2597250.0],["2020-07-30",31.6303,32.0079,31.3145,31.9646,1239750.0],["2020-07-31",31.9646,32.4723,31.8594,32.4413,1755750.0],["2020-08-03",32.689,33.2276,32.6394,32.7756,1735950.0],["2020-08-04",32.6704,33.2152,32.658,33.1223,1333200.0],["2020-08-05",33.3205,33.6362,33.0542,33.37,1201350.0],["2020-08-06",33.3205,33.3762,32.949,33.2028,1709250.0],["2020-08-07",33.2834,34.0151,33.2028,34.0151,1574250.0],["2020-08-10",33.8725,34.1701,33.4446,33.9655,1217400.0],["2020-08-11",33.9469,34.1825,33.5562,33.6369,1789200.0],["2020-08-12",33.6803,34.0399,33.6493,33.8167,1280700.0],["2020-08-13",33.767,34.3685,33.5128,34.1019,910500.0],["2020-08-14",34.0895,34.1515,33.7733,33.9345,795300.0],["2020-08-17",34.0151,34.3747,33.9345,34.0213,1260900.0],["2020-08-18",33.9903,34.1143,33.7113,33.8043,1157400.0],["2020-08-19",33.9531,34.0213,33.5624,33.7051,734100.0],["2020-08-20",33.6369,34.0833,33.5686,34.0027,875400.0],["2020-08-21",34.0337,34.1887,33.8477,34.0647,1332300.0],["2020-08-24",34.2135,34.3809,34.0089,34.2817,780000.0],["2020-08-25",34.3561,34.3561,33.8229,33.9345,1017300.0],["2020-08-26",33.9283,34.8087,33.7857,34.6661,912750.0],["2020-08-27",34.8149,35.0381,34.2135,34.2135,1034700.0],["2020-08-28",34.2259,34.4057,34.0213,34.1143,1214100.0],["2020-08-31",34.1825,34.3747,34.0709,34.1887,1834200.0],["2020-09-01",34.2011,34.7343,34.0709,34.5483,1717650.0],["2020-09-02",34.6971,35.4411,34.4615,35.3295,1565250.0],["2020-09-03",35.1435,35.1497,33.5811,33.8105,1422450.0],["2020-09-04",33.8043,34.1453,33.3578,33.8477,1707900.0],["2020-09-08",33.705,33.7981,33.2214,33.3888,2602500.0],["2020-09-09",33.7609,34.5235,33.7609,34.4181,2061150.0],["2020-09-10",34.4739,34.6537,33.519,33.5376,1893150.0],["2020-09-11",33.7919,33.9159,33.3702,33.5562,1400700.0],["2020-09-14",33.7174,33.9717,33.4942,33.6616,1668600.0],["2020-09-15",33.7051,34.2693,33.6926,33.9655,1631700.0],["2020-09-16",34.0151,34.1391,33.1408,33.2338,1390500.0],["2020-09-17",32.9672,33.3826,32.6758,33.2462,1503150.0],["2020-09-18",33.1718,33.6926,32.4278,32.5022,4317450.0],["2020-09-21",32.403,32.558,31.9813,32.4526,1655550.0],["2020-09-22",32.4402,32.899,32.3782,32.7998,1133400.0],["2020-09-23",32.775,33.1222,32.3162,32.4278,1282950.0],["2020-09-24",32.6076,33.0478,32.3224,32.8308,895650.0],["2020-09-25",32.6386,33.3826,32.6386,33.2648,1273950.0],["2020-09-28",33.5872,34.2073,33.5872,33.8911,1075800.0],["2020-09-29",33.8849,34.1019,33.7795,33.7919,981900.0],["2020-09-30",33.9469,34.0337,33.4012,33.5996,2076150.0],["2020-10-01",33.8725,33.9469,33.1842,33.364,1363350.0],["2020-10-02",33.116,34.1329,33.0602,33.7733,1012800.0],["2020-10-05",33.8353,34.5917,33.8167,34.5235,2379750.0],["2020-10-06",34.5111,35.3233,34.1081,34.7219,1684350.0],["2020-10-07",34.9885,35.559,34.9203,35.4102,1596300.0],["2020-10-08",35.4846,35.5404,35.0629,35.3544,733500.0],["2020-10-09",35.559,35.6706,35.1497,35.6334,898650.0],["2020-10-12",35.7636,36.2596,35.6582,36.2224,1252800.0],["2020-10-13",36.148,36.551,36.0364,36.4208,925200.0],["2020-10-14",36.3774,36.6874,36.1542,36.4518,801750.0],["2020-10-15",36.241,37.1587,36.0116,36.8734,2472750.0],["2020-10-16",37.0284,37.6485,36.923,37.0594,1500000.0],["2020-10-19",37.016,37.4253,36.4146,36.7184,1716000.0],["2020-10-20",36.8548,37.4997,36.83,37.0471,1170750.0],["2020-10-21",37.14,37.2641,36.6564,36.7122,981600.0],["2020-10-22",36.8114,37.0222,36.458,36.861,1317900.0],["2020-10-23",36.8858,37.5307,36.7184,37.3261,1137900.0],["2020-10-26",37.1462,37.1462,36.6006,36.892,1679100.0],["2020-10-27",36.9912,37.1028,36.5448,36.7618,1466250.0],["2020-10-28",36.1604,38.7087,35.4535,38.0453,3656100.0],["2020-10-29",38.2685,38.2685,36.706,36.706,3349950.0],["2020-10-30",36.5138,36.6688,35.5342,35.869,2415750.0],["2020-11-02",36.0736,36.5448,35.8876,36.055,2150100.0],["2020-11-03",36.3774,36.923,36.2782,36.8424,1962150.0],["2020-11-04",37.0036,38.3553,36.8052,38.0267,1592400.0],["2020-11-05",38.4607,39.583,38.4421,39.242,1665600.0],["2020-11-06",39.2854,39.6078,39.0001,39.1614,939450.0],["2020-11-09",39.7835,40.1256,35.4225,35.4225,2544450.0],["2020-11-10",35.435,36.0011,34.9559,35.3416,1852500.0],["2020-11-11",35.5221,37.096,35.3914,36.9467,1527900.0],["2020-11-12",37.0275,37.2888,36.2561,36.4179,807750.0],["2020-11-13",36.5734,36.9218,36.1753,36.5983,876900.0],["2020-11-16",36.4677,36.8036,35.3728,36.6605,1276050.0],["2020-11-17",36.5485,37.0462,35.8891,36.082,1157250.0],["2020-11-18",36.1006,36.4925,35.7771,35.858,1243050.0],["2020-11-19",36.0882,36.6792,35.6652,36.5174,1449150.0],["2020-11-20",36.6418,36.6543,35.7647,35.8455,1353600.0],["2020-11-23",36.0508,36.1753,35.2857,35.5096,1491600.0],["2020-11-24",35.578,35.6154,35.0804,35.1675,2351850.0],["2020-11-25",35.1675,35.4661,34.6698,34.8004,1687650.0],["2020-11-27",34.9062,35.4909,34.62,35.4785,738000.0],["2020-11-30",35.5656,35.7522,35.0617,35.5718,5461200.0],["2020-12-01",35.4225,36.1877,35.379,35.7958,1936650.0],["2020-12-02",35.7958,35.7958,34.3089,34.3152,1429950.0],["2020-12-03",34.2094,34.8502,34.2094,34.309,1442400.0],["2020-12-04",34.3027,34.9186,34.3027,34.5578,1101000.0],["2020-12-07",34.5578,35.0928,34.4023,34.844,1013550.0],["2020-12-08",34.7196,35.2483,34.4583,35.1488,1837800.0],["2020-12-09",35.2546,35.4723,33.9046,33.9419,1624350.0],["2020-12-10",33.9046,34.1223,33.4816,33.6806,1430400.0],["2020-12-11",33.8362,34.6667,33.5842,34.2187,1706800.0],["2020-12-14",34.2187,36.0291,34.0788,35.8891,2180900.0],["2020-12-15",36.1504,36.7569,35.6465,36.3277,1538900.0],["2020-12-16",36.4956,37.2235,36.449,36.5796,1489700.0],["2020-12-17",36.6636,37.5688,36.5143,37.5221,1488500.0],["2020-12-18",37.4941,38.1847,37.3075,37.8861,4273600.0],["2020-12-21",37.3355,37.5501,36.2157,37.1115,1658300.0],["2020-12-22",37.1955,38.2033,37.1115,38.1193,1141000.0],["2020-12-23",38.222,38.4646,37.1489,37.1769,932900.0],["2020-12-24",37.3355,37.7087,37.1768,37.3728,412000.0],["2020-12-28",37.5501,37.5594,35.9638,36.2157,1315300.0],["2020-12-29",36.4397,36.5236,35.4039,35.5718,1187100.0],["2020-12-30",35.3572,36.0384,35.3385,35.6931,1059900.0],["2020-12-31",35.7118,36.5143,35.3199,36.4583,2936500.0],["2021-01-04",36.6823,37.3075,35.4785,35.6838,1628500.0],["2021-01-05",35.5252,36.337,35.4785,36.2717,1352200.0],["2021-01-06",36.0011,37.1769,35.7118,36.8689,1378500.0],["2021-01-07",36.9995,37.5688,36.7663,37.4848,1238100.0],["2021-01-08",37.5781,38.1287,37.4661,38.0727,1179900.0],["2021-01-11",37.7927,38.4739,37.7927,38.1753,797000.0],["2021-01-12",38.2593,38.9685,38.166,38.7352,981500.0],["2021-01-13",39.0338,39.0338,37.1489,37.1955,1228200.0],["2021-01-14",37.1302,37.1302,34.8813,34.9653,1741200.0],["2021-01-15",34.9653,35.4599,34.5454,34.7507,2153100.0],["2021-01-19",34.9653,35.1332,34.0321,34.396,1671500.0],["2021-01-20",34.5267,35.4225,34.1721,35.2359,1295300.0],["2021-01-21",35.0959,35.3292,34.5734,34.7133,1161400.0],["2021-01-22",34.7227,34.788,33.8362,34.5454,1605600.0],["2021-01-25",34.4707,34.704,33.9481,34.6667,1474800.0],["2021-01-26",34.7507,34.8626,33.3043,34.564,2122600.0],["2021-01-27",33.9761,34.2374,31.8112,32.6137,3657400.0],["2021-01-28",32.9403,33.9668,32.3338,33.5749,1899200.0],["2021-01-29",33.4816,34.0694,33.3509,33.6122,2705200.0],["2021-02-01",34.1441,34.2934,33.4909,33.7988,2225900.0],["2021-02-02",33.9948,34.8533,33.8921,34.5267,1466900.0],["2021-02-03",34.5174,34.9653,33.7615,34.1628,1492300.0],["2021-02-04",34.2187,34.7973,34.1348,34.6947,1347800.0],["2021-02-05",34.956,35.0866,34.6947,35.0399,1846900.0],["2021-02-08",35.2545,35.4132,34.452,34.7413,1310000.0],["2021-02-09",34.919,35.5175,34.7226,35.4614,1282400.0],["2021-02-10",35.6297,35.7606,35.1434,35.4707,1354100.0],["2021-02-11",35.5923,35.8355,35.0219,35.2089,1278400.0],["2021-02-12",34.9564,35.2182,34.7507,35.1528,909500.0],["2021-02-16",35.1434,35.1808,34.4421,34.4514,1384200.0],["2021-02-17",34.2831,34.3766,33.722,34.227,1024600.0],["2021-02-18",34.0399,34.5262,33.9651,34.1896,991800.0],["2021-02-19",34.3018,34.3018,33.4414,33.4882,1798400.0],["2021-02-22",33.3853,33.4414,32.7401,32.8055,1737400.0],["2021-02-23",32.7307,33.2357,32.3566,33.0954,1220900.0],["2021-02-24",33.0487,33.563,32.553,33.1609,1353900.0],["2021-02-25",33.0113,33.4321,31.6646,31.7955,1473000.0],["2021-02-26",31.833,31.9639,30.982,31.0194,2042400.0],["2021-03-01",31.1035,32.1977,31.1035,31.861,1370600.0],["2021-03-02",31.8797,31.9452,31.2532,31.328,1142400.0],["2021-03-03",31.328,31.328,30.3461,30.3554,1342000.0],["2021-03-04",30.3461,30.6547,29.5325,29.8317,1175600.0],["2021-03-05",30.0749,30.8978,29.4015,30.8043,1169400.0],["2021-03-08",30.8791,31.1129,30.3647,30.3835,1096100.0],["2021-03-09",30.823,31.4121,30.636,30.7856,1395600.0],["2021-03-10",30.8697,31.3934,30.8417,31.1129,915800.0],["2021-03-11",31.4215,31.6646,31.0661,31.0942,998400.0],["2021-03-12",31.0474,31.2625,30.5144,30.8978,1072500.0],["2021-03-15",30.8884,31.5992,30.4583,31.4402,1207100.0],["2021-03-16",31.2438,31.4682,30.7014,30.8417,1179800.0],["2021-03-17",30.7575,30.9352,30.4676,30.5518,1288900.0],["2021-03-18",30.4209,31.197,30.1123,30.8697,1452600.0],["2021-03-19",30.8978,31.8049,30.2619,31.5898,7450000.0],["2021-03-22",31.7768,32.2538,31.3654,32.1416,2130500.0],["2021-03-23",32.0948,32.4034,31.702,31.7581,1499700.0],["2021-03-24",31.5524,31.8423,31.2999,31.6179,1226700.0],["2021-03-25",31.6179,31.861,31.1503,31.7114,1287200.0],["2021-03-26",31.7488,32.0761,31.4589,31.9732,1172200.0],["2021-03-29",31.9078,32.1977,31.7301,31.9639,1362700.0],["2021-03-30",31.9358,31.9826,31.6085,31.7207,876800.0],["2021-03-31",31.7581,32.6933,31.7301,32.1883,1885900.0],["2021-04-01",32.5063,32.8897,32.2631,32.5717,1083600.0],["2021-04-05",32.5904,33.217,32.5904,33.0954,1151100.0],["2021-04-06",33.0674,33.3853,32.7401,33.0019,1026500.0],["2021-04-07",33.03,33.03,32.2351,32.2444,857800.0],["2021-04-08",32.4876,32.7868,32.2818,32.6933,1574300.0],["2021-04-09",32.684,33.1983,32.5717,33.1328,721800.0],["2021-04-12",33.1048,33.3199,32.9178,33.3105,982800.0],["2021-04-13",33.0019,33.1796,32.553,32.6465,2143800.0],["2021-04-14",32.6933,32.9552,32.3192,32.4502,1365600.0],["2021-04-15",32.6278,32.9739,32.4876,32.9458,934500.0],["2021-04-16",33.1048,33.1048,32.7307,32.9832,913100.0],["2021-04-19",33.0113,33.1048,32.4034,32.553,1113000.0],["2021-04-20",32.4969,33.0113,32.4969,32.8991,898200.0],["2021-04-21",32.9552,33.217,32.8242,32.8991,863600.0],["2021-04-22",33.0113,33.376,32.9645,33.0019,1468900.0],["2021-04-23",33.0954,33.6565,33.0113,33.4788,1321400.0],["2021-04-26",33.5443,33.8716,33.4134,33.5817,1742000.0],["2021-04-27",33.7126,33.9277,33.1983,33.5911,1784600.0],["2021-04-28",34.255,34.9751,33.7968,34.0493,1577600.0],["2021-04-29",34.2737,35.0686,33.8997,34.9377,1676500.0],["2021-04-30",34.8442,34.919,34.4701,34.8629,1784100.0],["2021-05-03",35.0686,35.6391,35.0219,35.3024,1287100.0],["2021-05-04",35.2089,35.424,34.8348,35.1715,1214000.0],["2021-05-05",35.452,35.611,34.6197,34.6946,1037500.0],["2021-05-06",34.6384,34.7507,34.1615,34.573,876600.0],["2021-05-07",34.498,34.901,34.3293,34.7885,881000.0],["2021-05-10",34.826,35.3227,34.6667,34.8823,724700.0],["2021-05-11",34.5824,34.6948,34.2731,34.6292,946200.0],["2021-05-12",34.3012,34.3856,33.5046,33.5046,1159700.0],["2021-05-13",33.6264,34.245,33.4858,34.0575,882800.0],["2021-05-14",34.1606,34.7698,33.9544,34.6011,959600.0],["2021-05-17",34.3293,34.6198,33.6639,33.8326,1237700.0],["2021-05-18",33.692,33.8514,33.1578,33.1766,1303500.0],["2021-05-19",32.8017,32.9142,32.23,32.7455,1421600.0],["2021-05-20",32.9142,33.1016,32.7455,32.8579,1497200.0],["2021-05-21",32.9798,33.2141,32.708,32.8486,4957400.0],["2021-05-24",33.1485,33.1485,32.1644,32.2394,1942400.0],["2021-05-25",32.3518,32.3518,31.7239,31.8926,1735400.0],["2021-05-26",31.9207,32.1832,31.5177,31.7333,1681500.0],["2021-05-27",31.8083,32.1457,31.6115,31.7333,2225800.0],["2021-05-28",31.9489,32.2581,31.8458,31.9489,1245100.0],["2021-06-01",32.1175,32.2488,31.5459,31.6396,853500.0],["2021-06-02",31.6208,31.8739,31.4615,31.7895,1245400.0],["2021-06-03",31.574,31.649,30.9367,31.0117,1273100.0],["2021-06-04",31.1429,31.3022,31.0304,31.1054,713800.0],["2021-06-07",31.1241,31.1991,30.6087,30.7399,1098700.0],["2021-06-08",30.9179,31.0679,30.7024,31.0398,906000.0],["2021-06-09",31.2928,31.4803,30.9367,30.9742,1274500.0],["2021-06-10",31.0023,31.1897,30.9367,31.1054,1079500.0],["2021-06-11",31.1991,31.3022,30.9273,31.2272,1090600.0],["2021-06-14",31.2647,31.5552,31.171,31.5271,910100.0],["2021-06-15",31.6115,31.6677,31.349,31.6677,1657800.0],["2021-06-16",31.7802,31.7802,31.0773,31.0866,1131200.0],["2021-06-17",30.9086,31.3865,30.843,31.2741,999300.0],["2021-06-18",31.0585,31.3116,30.9648,31.0117,2011400.0],["2021-06-21",31.2178,31.7614,31.171,31.6115,1185900.0],["2021-06-22",31.6677,31.8645,31.5459,31.8083,1806000.0],["2021-06-23",31.9489,31.9489,31.4709,31.5084,783100.0],["2021-06-24",31.6771,31.8364,31.5365,31.7708,839000.0],["2021-06-25",31.9114,31.9489,31.6677,31.902,1463900.0],["2021-06-28",32.0332,32.1832,31.5927,31.8364,1021900.0],["2021-06-29",31.7333,32.4924,31.5927,32.2581,1109900.0],["2021-06-30",32.2394,32.4737,31.8551,32.0519,1171400.0],["2021-07-01",32.1832,32.4831,32.1176,32.4362,844400.0],["2021-07-02",32.5299,32.5768,32.2956,32.483,825500.0],["2021-07-06",32.5205,32.7923,32.1457,32.7548,968400.0],["2021-07-07",32.6892,33.3828,32.5861,33.3453,1295800.0],["2021-07-08",32.9704,33.1391,32.7267,32.8111,840800.0],["2021-07-09",33.0172,33.2515,32.8954,33.1672,700600.0],["2021-07-12",33.1485,33.2328,32.961,33.1391,865700.0],["2021-07-13",33.0829,33.439,32.9704,33.1203,850500.0],["2021-07-14",33.2141,33.289,32.783,33.1391,1069200.0],["2021-07-15",32.9235,33.3359,32.9142,33.2984,760800.0],["2021-07-16",33.4484,34.1325,33.3828,33.7108,1265200.0],["2021-07-19",33.4484,34.1419,33.364,33.9919,1855600.0],["2021-07-20",34.1419,35.0135,34.095,34.976,1864600.0],["2021-07-21",34.8635,35.1728,34.8635,35.051,1357700.0],["2021-07-22",35.0978,35.4914,34.9197,35.2759,750000.0],["2021-07-23",35.379,35.6508,35.3602,35.5196,753500.0],["2021-07-26",35.3977,35.4539,34.7698,35.0228,1122500.0],["2021-07-27",34.9198,35.1353,34.6573,34.8167,1407500.0],["2021-07-28",34.3387,34.9197,33.6452,34.5261,2430600.0],["2021-07-29",34.9385,36.0256,34.8541,35.4539,1926800.0],["2021-07-30",35.4727,36.0537,35.3134,35.9225,1203400.0],["2021-08-02",36.0819,36.3068,35.6976,36.1194,1013700.0],["2021-08-03",36.1194,36.5692,36.0444,36.5411,1129100.0],["2021-08-04",36.5036,36.8504,36.363,36.5505,1194600.0],["2021-08-05",36.6817,36.6817,35.7351,35.9975,1246200.0],["2021-08-06",36.0256,36.1662,35.6789,35.7632,1038600.0],["2021-08-09",35.9041,35.998,35.1997,35.3876,1006600.0],["2021-08-10",35.3124,35.397,35.087,35.1058,777000.0],["2021-08-11",35.1246,35.3688,34.8334,35.1152,721200.0],["2021-08-12",34.9555,35.0401,34.8428,34.9274,646000.0],["2021-08-13",34.9368,34.9555,34.6644,34.8898,910800.0],["2021-08-16",34.7583,35.3406,34.6174,35.2936,951200.0],["2021-08-17",35.2279,35.6599,35.0025,35.6411,1358200.0],["2021-08-18",35.5848,35.829,35.4627,35.5284,1065100.0],["2021-08-19",35.4345,36.5897,35.2749,36.4112,1087600.0],["2021-08-20",36.4864,37.0874,36.3737,36.9372,872200.0],["2021-08-23",36.956,36.9935,36.045,36.045,862300.0],["2021-08-24",36.1389,36.1764,35.6693,35.735,823500.0],["2021-08-25",35.6411,36.1107,35.5566,35.8947,654600.0],["2021-08-26",35.8571,36.0637,35.7256,36.0074,564700.0],["2021-08-27",36.1577,36.5521,35.9792,36.261,752800.0],["2021-08-30",36.4112,36.8057,36.2422,36.7775,822400.0],["2021-08-31",36.8339,36.9653,36.3831,36.5521,1395300.0],["2021-09-01",36.6179,36.7493,36.2422,36.5521,1115200.0],["2021-09-02",36.646,37.2001,36.6085,37.1813,852000.0],["2021-09-03",37.0311,37.6697,36.9747,37.2941,903200.0],["2021-09-07",37.4443,37.5101,36.1764,36.214,1340900.0],["2021-09-08",36.1577,37.0029,36.0544,36.8433,1740700.0],["2021-09-09",36.9184,37.1814,36.1389,36.2328,1478200.0],["2021-09-10",36.3737,36.9372,36.1577,36.5803,995400.0],["2021-09-13",36.7775,36.8714,35.2373,35.6036,1489200.0],["2021-09-14",35.735,35.8947,35.3594,35.4345,1203100.0],["2021-09-15",35.4251,35.4251,34.8804,34.9368,2002000.0],["2021-09-16",35.0025,35.5284,34.9555,35.3594,1672100.0],["2021-09-17",35.2842,35.5848,34.4766,34.8804,4880100.0],["2021-09-20",34.5329,34.9274,34.2793,34.8241,1671200.0],["2021-09-21",34.9743,35.4439,34.9274,35.1152,1638900.0],["2021-09-22",35.2467,35.4345,34.9649,35.2561,1060500.0],["2021-09-23",35.4627,35.613,35.1622,35.2467,839000.0],["2021-09-24",35.1997,35.2467,34.9555,35.2091,656200.0],["2021-09-27",35.0964,35.0964,34.2887,34.3545,888900.0],["2021-09-28",34.0258,34.2512,33.2463,33.5092,1202800.0],["2021-09-29",33.6031,34.0164,33.5656,33.8567,807500.0],["2021-09-30",33.96,34.1009,33.1617,33.1805,1139500.0],["2021-10-01",33.359,33.6877,32.664,33.4623,1140900.0],["2021-10-04",33.4247,33.6313,32.9176,33.3026,1172500.0],["2021-10-05",33.3684,33.8285,33.1899,33.7252,957800.0],["2021-10-06",33.4811,34.2512,33.4811,34.1666,1059300.0],["2021-10-07",34.4484,35.0589,34.4296,34.5047,909700.0],["2021-10-08",34.439,34.608,34.0915,34.4578,652200.0],["2021-10-11",34.4014,34.5705,33.8849,33.9131,477400.0],["2021-10-12",34.0258,34.1291,33.7722,33.8473,544400.0],["2021-10-13",33.96,34.3733,33.6595,34.3545,1000400.0],["2021-10-14",34.6926,35.0589,34.5423,34.9368,813400.0],["2021-10-15",35.1528,35.3406,34.9555,35.0307,814600.0],["2021-10-18",34.9649,35.8102,34.871,35.8008,1098700.0],["2021-10-19",35.9698,36.0262,35.6317,35.9886,619600.0],["2021-10-20",36.1389,36.3173,35.998,36.0919,721000.0],["2021-10-21",36.1858,36.3079,35.8383,36.2422,928800.0],["2021-10-22",36.261,36.7775,36.167,36.7118,836400.0],["2021-10-25",36.6554,37.0029,36.4394,36.862,968700.0],["2021-10-26",37.0311,37.2847,36.8151,36.9372,1057200.0],["2021-10-27",36.477,36.6836,32.9363,32.9457,2064200.0],["2021-10-28",32.6734,33.1336,32.5325,32.7015,1796100.0],["2021-10-29",32.6076,33.2181,32.3259,33.0866,1995200.0],["2021-11-01",33.096,33.2087,31.969,32.1193,1543200.0],["2021-11-02",32.1381,33.4059,32.1381,32.9927,1923800.0],["2021-11-03",32.9645,33.0678,32.185,32.9833,1213500.0],["2021-11-04",33.1617,34.3263,33.096,34.0821,2060100.0],["2021-11-05",34.1666,34.2793,33.5374,33.6783,1126100.0],["2021-11-08",33.7159,33.8849,33.2087,33.575,1264800.0],["2021-11-09",33.5655,33.7826,33.2824,33.4617,1084700.0],["2021-11-10",33.3201,33.7826,33.3201,33.7543,954500.0],["2021-11-11",33.9525,33.9525,33.4995,33.6316,572400.0],["2021-11-12",33.7449,34.0753,33.5844,33.9714,704200.0],["2021-11-15",33.9525,34.2735,33.7166,33.8676,957600.0],["2021-11-16",33.9242,34.3301,33.8393,34.0186,874600.0],["2021-11-17",34.0847,34.0847,33.4995,33.9431,910300.0],["2021-11-18",33.9714,34.0658,33.5089,33.6411,818900.0],["2021-11-19",33.7732,33.8865,33.2729,33.4334,1930800.0],["2021-11-22",33.4334,33.8676,33.1219,33.2635,1780700.0],["2021-11-23",33.1596,33.9337,33.1219,33.8865,1293000.0],["2021-11-24",33.8487,34.3018,33.7921,33.9809,1071500.0],["2021-11-26",33.6977,34.2168,33.4145,33.4711,957300.0],["2021-11-29",33.6694,33.7732,32.9614,33.3484,1639500.0],["2021-11-30",33.2257,33.2257,31.3757,31.4134,6421000.0],["2021-12-01",31.6211,31.8099,30.1297,30.1486,2084400.0],["2021-12-02",30.2902,30.9698,30.2902,30.4601,1631900.0],["2021-12-03",30.63,30.781,29.6672,29.9881,2026400.0],["2021-12-06",30.309,30.6017,29.7993,30.3846,2840100.0],["2021-12-07",30.8188,31.0547,30.6017,30.6677,2413900.0],["2021-12-08",30.5922,31.2435,30.4695,31.2152,2462200.0],["2021-12-09",31.2058,31.2624,30.4034,30.4412,1245600.0],["2021-12-10",30.4789,30.5639,29.9598,30.1203,1720600.0],["2021-12-13",30.158,30.6677,30.0825,30.4978,2105000.0],["2021-12-14",30.4223,30.9509,30.3562,30.5261,3004100.0],["2021-12-15",30.4695,30.9887,30.4034,30.6961,3581200.0],["2021-12-16",30.8187,31.2246,30.63,31.0925,2896700.0],["2021-12-17",30.9698,31.3096,30.63,30.932,4845000.0],["2021-12-20",30.7432,30.8093,30.1297,30.3657,2654300.0],["2021-12-21",30.6017,30.8848,30.3185,30.7527,2346200.0],["2021-12-22",30.696,30.8754,30.5639,30.8093,891600.0],["2021-12-23",30.8848,31.2058,30.866,30.9415,1037900.0],["2021-12-27",31.0547,31.3096,30.8376,31.2435,940200.0],["2021-12-28",31.4795,31.8193,31.2624,31.6399,2884900.0],["2021-12-29",31.6588,31.9609,31.5361,31.6683,4301500.0],["2021-12-30",31.5739,31.8759,31.3379,31.7532,1098600.0],["2021-12-31",31.7815,32.5178,31.7343,32.2913,1288000.0],["2022-01-03",32.3007,32.48,31.2246,31.7155,1876400.0],["2022-01-04",31.5267,32.2724,31.4512,31.9892,1781800.0],["2022-01-05",31.9514,32.0553,31.0358,31.0547,2547000.0],["2022-01-06",30.9037,31.791,30.8943,31.6683,1697500.0],["2022-01-07",31.7155,31.9892,31.6211,31.8004,2407600.0],["2022-01-10",31.7627,31.9043,30.9981,31.8854,2549300.0],["2022-01-11",31.8382,32.0081,31.1963,31.7155,2215400.0],["2022-01-12",31.8004,32.1402,31.6871,31.9703,1855400.0],["2022-01-13",32.0081,32.2157,31.3568,31.6211,1985800.0],["2022-01-14",31.2624,31.2813,30.6772,30.781,1673200.0],["2022-01-18",30.0919,30.394,29.6483,29.9315,1824100.0],["2022-01-19",29.9409,30.2807,29.771,30.1958,1882100.0],["2022-01-20",30.3562,30.7055,29.8465,29.8748,1441900.0],["2022-01-21",29.8843,30.1863,29.5162,29.5634,1685100.0],["2022-01-24",29.2235,30.1391,28.7044,30.1108,2583100.0],["2022-01-25",29.5728,29.922,29.1386,29.5067,3328500.0],["2022-01-26",28.3363,28.7705,27.6944,28.0342,10402900.0],["2022-01-27",28.2136,28.3835,26.911,27.3452,3361200.0],["2022-01-28",27.364,28.2891,26.9487,28.2796,2436800.0],["2022-01-31",28.2136,29.2047,28.1192,29.1197,3883800.0],["2022-02-01",29.2802,29.4218,28.9026,29.2896,1389400.0],["2022-02-02",29.1952,29.8182,29.0914,29.6955,1506500.0],["2022-02-03",29.469,29.6294,28.9498,28.997,1555600.0],["2022-02-04",28.7893,28.9687,28.2702,28.7421,2403600.0],["2022-02-07",28.8365,29.0442,28.6477,28.7799,2564600.0],["2022-02-08",28.6761,28.9215,28.525,28.7044,1422400.0],["2022-02-09",28.9601,29.7082,28.9601,29.6893,1727400.0],["2022-02-10",29.14,29.6325,28.979,29.2915,2243500.0],["2022-02-11",29.3484,29.6419,28.8464,29.1021,2242100.0],["2022-02-14",29.0737,29.3862,28.9317,29.2063,1705100.0],["2022-02-15",29.6135,29.6893,29.2347,29.6419,2020800.0],["2022-02-16",29.5567,29.8503,29.1211,29.7082,1262500.0],["2022-02-17",29.5946,29.7935,29.4336,29.5378,1192900.0],["2022-02-18",29.5757,29.945,29.0643,29.4809,2978700.0],["2022-02-22",29.3294,29.6704,29.14,29.3484,2605300.0],["2022-02-23",29.4999,29.6893,28.657,28.7044,2033800.0],["2022-02-24",28.354,29.9923,28.2403,29.9261,2366400.0],["2022-02-25",29.9261,30.5132,29.9166,30.428,2477700.0],["2022-02-28",30.2007,30.9678,30.1912,30.9015,2365600.0],["2022-03-01",30.9204,31.6402,30.5795,31.4034,2437600.0],["2022-03-02",31.4508,32.4167,31.4224,32.2747,2379000.0],["2022-03-03",32.4451,32.483,31.5549,31.7065,2788700.0],["2022-03-04",31.5549,32.2841,31.1477,32.2084,1877600.0],["2022-03-07",32.2652,32.322,31.697,32.161,2155800.0],["2022-03-08",31.8485,32.0474,30.7121,30.8447,3502400.0],["2022-03-09",31.2424,31.6212,30.9394,30.9867,1401600.0],["2022-03-10",30.6174,30.892,30.4659,30.8731,1258700.0],["2022-03-11",30.9394,31.1098,30.3996,30.4943,1965400.0],["2022-03-14",30.7405,31.697,30.5132,31.5928,1767300.0],["2022-03-15",31.839,31.9716,31.2992,31.6591,1395500.0],["2022-03-16",31.6686,32.1231,31.3845,31.9716,1836800.0],["2022-03-17",31.9811,32.4641,31.7728,32.4357,1449400.0],["2022-03-18",32.5209,32.5493,32.0474,32.3883,2855700.0],["2022-03-21",32.2842,32.5777,31.7254,32.0379,1458800.0],["2022-03-22",32.0474,32.2463,31.839,31.9243,1354700.0],["2022-03-23",31.7917,31.8675,31.4792,31.6496,900700.0],["2022-03-24",31.8296,32.0001,31.4508,31.7633,771100.0],["2022-03-25",31.8959,32.1232,31.697,32.019,597800.0],["2022-03-28",32.0474,32.5967,31.9906,32.5967,643900.0],["2022-03-29",32.8997,33.3922,32.8997,33.288,1103100.0],["2022-03-30",33.2691,33.5626,33.0986,33.5626,835800.0],["2022-03-31",33.6195,33.8089,33.1838,33.1933,1455300.0],["2022-04-01",33.2028,33.2028,32.6251,32.966,903500.0],["2022-04-04",33.0418,33.3259,32.7861,33.2312,830200.0],["2022-04-05",33.1933,33.6668,32.9471,33.0039,862700.0],["2022-04-06",32.8808,33.2501,32.7293,33.1365,1352400.0],["2022-04-07",33.1365,33.7804,33.0039,33.6573,1458000.0],["2022-04-08",33.6384,33.8562,33.4585,33.5153,911200.0],["2022-04-11",33.6384,34.0077,33.5342,33.6763,985400.0],["2022-04-12",33.6668,34.0267,33.4869,33.5532,1063600.0],["2022-04-13",33.4963,33.8657,33.4963,33.6005,708100.0],["2022-04-14",33.7142,33.8467,33.0134,33.0512,919400.0],["2022-04-18",32.9944,33.1649,32.2557,32.4736,831200.0],["2022-04-19",32.5209,32.9376,32.4736,32.7577,1111800.0],["2022-04-20",33.0134,33.0134,32.6061,32.7577,1508100.0],["2022-04-21",32.9755,33.1365,32.5777,32.6819,930500.0],["2022-04-22",32.5588,32.6724,31.7633,31.8012,1136000.0],["2022-04-25",31.7443,31.839,31.0246,31.6307,1366600.0],["2022-04-26",31.5549,31.6212,30.9583,30.9867,2413900.0],["2022-04-27",31.1193,32.6819,30.3049,31.7349,1839900.0],["2022-04-28",31.9716,32.7955,31.7443,32.6061,1582900.0],["2022-04-29",32.3883,32.3978,31.697,31.7633,1810700.0],["2022-05-02",31.7443,32.2179,31.1477,31.4413,1995900.0],["2022-05-03",31.5076,31.7917,30.8068,30.9773,2316800.0],["2022-05-04",30.911,32.322,30.8541,32.2652,1855100.0],["2022-05-05",32.1137,32.1989,31.375,31.6496,1466400.0],["2022-05-06",31.5455,32.322,31.1666,32.2273,1888900.0],["2022-05-09",31.9994,32.5218,31.7714,31.9234,1833200.0],["2022-05-10",32.2083,32.5028,30.8596,31.23,1910300.0],["2022-05-11",31.2205,32.1038,31.0401,31.534,2199200.0],["2022-05-12",31.401,31.8284,31.173,31.5625,1946700.0],["2022-05-13",31.8664,32.5788,31.8474,32.3413,1100900.0],["2022-05-16",32.2653,33.1676,32.0564,33.0632,1245600.0],["2022-05-17",33.3196,33.7185,32.9017,33.6141,1313000.0],["2022-05-18",33.2436,33.3766,32.5788,32.6737,1665800.0],["2022-05-19",32.4648,33.1107,31.9804,32.6073,1362600.0],["2022-05-20",32.8447,33.5286,32.7307,33.5096,1985200.0],["2022-05-23",33.785,33.842,33.2246,33.4431,1223200.0],["2022-05-24",33.3766,33.709,32.7402,33.4336,2796300.0],["2022-05-25",33.4431,33.728,32.9587,33.5476,1818300.0],["2022-05-26",33.918,34.5354,33.8705,34.4309,1305100.0],["2022-05-27",34.6399,35.1148,34.5924,34.7728,1472200.0],["2022-05-31",34.4404,34.4404,33.5001,33.6805,6265400.0],["2022-06-01",33.2531,33.5761,32.9777,33.2341,1765100.0],["2022-06-02",33.3766,33.5476,32.6832,33.0442,2028800.0],["2022-06-03",32.6927,33.3101,32.6167,33.1676,1258400.0],["2022-06-06",33.3956,33.6521,33.2341,33.2816,1216300.0],["2022-06-07",33.0157,33.766,32.8447,33.7185,988400.0],["2022-06-08",33.4336,33.5381,32.9967,33.0917,840500.0],["2022-06-09",32.9777,33.3291,32.4268,32.4458,935400.0],["2022-06-10",32.0469,32.4933,31.7999,32.2368,1281600.0],["2022-06-13",31.6384,31.9234,31.173,31.325,1359700.0],["2022-06-14",31.325,31.572,30.8311,31.135,1470700.0],["2022-06-15",31.3915,31.5055,30.8786,31.1255,1628000.0],["2022-06-16",30.6221,30.9071,30.2137,30.4132,1355300.0],["2022-06-17",30.2612,30.5746,29.8528,30.1852,2429300.0],["2022-06-21",30.4607,31.0306,30.3942,30.8216,1341500.0],["2022-06-22",30.5746,31.4485,30.4892,31.3915,1109800.0],["2022-06-23",31.553,32.4553,31.4675,32.4363,904700.0],["2022-06-24",32.9112,33.3671,32.6737,33.3481,1744600.0],["2022-06-27",33.3861,33.6141,32.9397,33.5096,1110200.0],["2022-06-28",33.5476,33.6331,32.7307,32.7782,924400.0],["2022-06-29",32.9207,33.2626,32.7687,33.2151,1115300.0],["2022-06-30",33.0632,33.2721,32.8637,33.1676,2840200.0],["2022-07-01",33.1202,33.5001,32.8542,33.2436,1677200.0],["2022-07-05",32.9777,33.2436,32.3128,33.2246,1445500.0],["2022-07-06",33.3576,34.2789,33.1202,34.089,1891900.0],["2022-07-07",34.0035,34.9058,33.9655,34.7538,1626900.0],["2022-07-08",34.5069,35.0388,34.3644,34.8678,1321700.0],["2022-07-11",34.8108,35.1528,34.7633,35.0958,1009500.0],["2022-07-12",35.0388,35.3522,33.7755,34.0985,1681400.0],["2022-07-13",33.6711,34.051,33.4621,33.5571,1311700.0],["2022-07-14",33.2721,33.6046,32.9017,33.3956,993600.0],["2022-07-15",33.7755,34.0035,33.6331,33.8135,882400.0],["2022-07-18",33.842,34.0605,33.3291,33.4146,1059400.0],["2022-07-19",33.7185,34.6969,33.6141,34.6114,1321700.0],["2022-07-20",34.5829,35.0293,34.4214,34.6114,1652900.0],["2022-07-21",34.6684,34.7443,34.3454,34.7253,657100.0],["2022-07-22",34.7823,35.1718,34.4119,34.6399,1705700.0],["2022-07-25",34.5924,34.7633,34.4119,34.6589,1021100.0],["2022-07-26",34.4879,34.8298,34.0795,34.4024,1444600.0],["2022-07-27",35.0293,35.0293,32.3508,33.5856,3418100.0],["2022-07-28",33.899,37.2329,33.7755,36.6345,3139500.0],["2022-07-29",36.5015,37.0904,36.3495,36.6345,2636000.0],["2022-08-01",36.53,37.1854,36.2925,37.1379,1302100.0],["2022-08-02",37.1189,37.1379,36.549,36.5965,926000.0],["2022-08-03",36.7295,36.7485,36.321,36.34,1631500.0],["2022-08-04",36.2545,36.359,35.4947,35.8461,1956100.0],["2022-08-05",35.4947,35.8746,35.2098,35.7132,1008100.0],["2022-08-08",35.9221,36.1406,35.7037,35.8841,1136500.0],["2022-08-09",35.9032,35.9032,35.1794,35.2746,1085300.0],["2022-08-10",35.7984,35.9127,35.2175,35.5508,1952900.0],["2022-08-11",35.4461,35.7032,34.827,34.9032,1160200.0],["2022-08-12",34.9318,35.3222,34.7127,35.208,1385500.0],["2022-08-15",34.9413,35.2937,34.8366,35.1413,1113600.0],["2022-08-16",34.827,36.0746,34.827,35.7032,1733500.0],["2022-08-17",35.2365,35.5413,35.1604,35.2746,1681500.0],["2022-08-18",35.3603,35.4841,35.2461,35.4175,1332300.0],["2022-08-19",35.3127,35.3318,34.6937,34.7985,1327300.0],["2022-08-22",34.5032,34.9889,34.3604,34.6651,1860100.0],["2022-08-23",34.4556,34.5794,34.0175,34.1032,1120700.0],["2022-08-24",34.2747,34.2937,33.5985,33.8937,1015300.0],["2022-08-25",34.008,34.0175,33.6557,33.9699,717000.0],["2022-08-26",33.9699,33.989,32.8176,32.8366,1099400.0],["2022-08-29",32.57,32.7414,32.3986,32.4176,1054600.0],["2022-08-30",32.4271,32.4938,32.0557,32.2367,1024600.0],["2022-08-31",32.3319,32.3319,31.9605,32.151,2505800.0],["2022-09-01",32.0653,32.5414,31.7891,32.5319,1356400.0],["2022-09-02",32.8557,32.8652,31.9605,32.1319,942600.0],["2022-09-06",33.0747,34.3699,32.7985,34.0747,3111900.0],["2022-09-07",34.1318,34.4556,33.8842,34.2461,1800900.0],["2022-09-08",34.0366,34.5413,33.9699,34.5032,1112100.0],["2022-09-09",34.4842,34.7128,34.2556,34.3985,1096000.0],["2022-09-12",34.427,34.6747,34.3413,34.5318,902600.0],["2022-09-13",34.0271,34.6556,33.8747,34.2175,1549900.0],["2022-09-14",34.3032,35.0651,34.2651,34.5985,1368800.0],["2022-09-15",34.5318,34.5413,33.989,34.0937,1167100.0],["2022-09-16",33.8747,34.0366,33.5509,33.8747,2346900.0],["2022-09-19",33.7033,34.5223,33.608,34.5032,977200.0],["2022-09-20",34.3223,34.4461,33.7985,34.0556,833700.0],["2022-09-21",34.2937,34.608,33.7604,33.808,691500.0],["2022-09-22",33.6557,33.7223,33.17,33.2366,576600.0],["2022-09-23",33.0462,33.3128,32.6557,33.1223,857800.0],["2022-09-26",33.1128,33.37,32.7795,32.9795,832500.0],["2022-09-27",33.2557,33.3319,32.57,32.7033,737700.0],["2022-09-28",32.9414,33.3985,32.6176,33.2366,905200.0],["2022-09-29",33.1223,33.5699,33.0366,33.4652,888300.0],["2022-09-30",33.4652,33.9128,32.989,33.0271,1338000.0],["2022-10-03",33.2461,33.9318,33.0652,33.6937,1308900.0],["2022-10-04",34.0461,35.3508,33.9033,35.3318,1462500.0],["2022-10-05",35.027,35.3318,34.4556,34.9318,1000800.0],["2022-10-06",34.8842,35.4175,34.7128,35.3603,1283100.0],["2022-10-07",35.0842,35.227,34.3413,34.4366,1153000.0],["2022-10-10",34.5889,34.8842,34.2842,34.7127,759700.0],["2022-10-11",34.6747,34.8746,34.3128,34.627,1014200.0],["2022-10-12",34.8175,34.8175,34.4461,34.4747,1175000.0],["2022-10-13",33.789,34.627,32.8843,34.3413,1596500.0],["2022-10-14",34.7223,34.8175,32.8366,33.3509,2380300.0],["2022-10-17",33.7128,34.5223,33.7128,34.4175,1091200.0],["2022-10-18",34.9223,35.1794,34.6175,34.9223,991800.0],["2022-10-19",34.808,35.1508,34.5604,35.1223,1036300.0],["2022-10-20",35.1413,35.3127,33.9509,34.2747,1297000.0],["2022-10-21",34.3128,34.7985,33.9604,34.6937,1169600.0],["2022-10-24",35.1794,35.427,34.5413,34.5509,1405700.0],["2022-10-25",34.1128,34.3604,33.389,34.2271,2005800.0],["2022-10-26",35.8651,37.9888,35.208,37.665,3618100.0],["2022-10-27",38.0936,39.3411,37.9412,39.0649,2531500.0],["2022-10-28",39.0935,39.903,39.0459,39.8744,1987000.0],["2022-10-31",39.5982,40.2268,39.4935,40.0744,2158400.0],["2022-11-01",40.2268,40.5696,39.6744,40.1887,1459900.0],["2022-11-02",40.1125,41.0077,39.8554,39.8744,1602600.0],["2022-11-03",39.5887,40.703,39.5316,40.2744,1388300.0],["2022-11-04",40.5125,40.9506,39.5792,39.9125,1509300.0],["2022-11-07",39.9125,39.9982,39.5697,39.7601,1261000.0],["2022-11-08",39.8173,40.6553,39.6839,39.9982,1455700.0],["2022-11-09",39.8836,40.1893,39.6352,39.6925,1131900.0],["2022-11-10",40.8198,40.944,39.6161,40.1415,2134200.0],["2022-11-11",40.3135,40.3135,39.4155,39.7307,2092700.0],["2022-11-14",39.7976,40.5714,39.7499,40.0078,1500200.0],["2022-11-15",40.1606,40.323,39.511,39.6161,1171500.0],["2022-11-16",39.8072,40.6383,39.7594,40.1511,1020100.0],["2022-11-17",39.9027,39.9791,39.1862,39.9696,1092100.0],["2022-11-18",40.3135,40.8198,39.769,40.5618,1616900.0],["2022-11-21",40.6956,40.7529,40.0651,40.237,1162700.0],["2022-11-22",38.0876,38.4889,37.5527,37.7724,4804200.0],["2022-11-23",37.9539,38.1927,37.7628,37.9443,1774700.0],["2022-11-25",38.0781,38.3551,38.0017,38.2023,597200.0],["2022-11-28",38.0017,38.5366,37.8966,38.0017,1751300.0],["2022-11-29",38.0017,38.1545,37.5813,38.0494,1660900.0],["2022-11-30",38.0781,38.7755,37.7628,38.6322,3007100.0],["2022-12-01",38.871,38.9187,38.0685,38.5844,1601100.0],["2022-12-02",38.2023,38.7755,37.9061,38.6704,1221700.0],["2022-12-05",38.2118,38.3742,37.4954,37.8297,1344200.0],["2022-12-06",37.9539,38.1545,37.4476,37.4571,1581200.0],["2022-12-07",37.3998,37.8679,37.3998,37.7151,1045000.0],["2022-12-08",37.6769,37.9061,37.3043,37.4858,892400.0],["2022-12-09",37.5527,37.6291,36.6929,36.7884,1899000.0],["2022-12-12",37.075,37.1897,36.4541,36.626,2313500.0],["2022-12-13",37.3043,37.3043,36.3968,36.5878,2313500.0],["2022-12-14",36.6929,36.9413,36.1961,36.4254,2566300.0],["2022-12-15",36.1388,36.3586,35.4892,35.5274,2591500.0],["2022-12-16",35.2886,35.3937,34.8683,35.1167,4912000.0],["2022-12-19",35.0307,35.5179,34.9829,35.2886,2142400.0],["2022-12-20",35.26,35.6612,35.1835,35.4606,1939700.0],["2022-12-21",35.6612,35.7949,35.2791,35.7185,1198000.0],["2022-12-22",35.3937,35.3937,34.8874,35.3173,1198700.0],["2022-12-23",35.3173,35.5848,35.2026,35.4606,710800.0],["2022-12-27",35.4224,35.5179,35.1262,35.3651,645100.0],["2022-12-28",35.3077,35.5848,34.8778,34.9065,920400.0],["2022-12-29",35.088,35.3555,34.8778,35.0211,866900.0],["2022-12-30",34.8683,35.0689,34.5435,34.9065,1142900.0],["2023-01-03",34.9734,35.1835,34.6008,34.9161,1257500.0],["2023-01-04",35.1262,35.7472,35.002,35.2886,1516400.0],["2023-01-05",35.0976,35.1835,34.639,34.6868,1394100.0],["2023-01-06",34.9638,35.2886,34.7919,34.8969,1344800.0],["2023-01-09",34.9065,35.2886,34.725,34.8969,1398400.0],["2023-01-10",34.7728,34.9829,34.7154,34.8683,1037800.0],["2023-01-11",35.0498,36.1197,35.0498,36.0338,1879900.0],["2023-01-12",36.0338,36.0338,35.6707,35.8713,889100.0],["2023-01-13",35.7472,36.1675,35.7472,36.0911,861500.0],["2023-01-17",36.2153,36.4254,35.5657,35.5657,1231500.0],["2023-01-18",35.7949,35.7949,34.9829,35.0402,1150700.0],["2023-01-19",34.9065,35.002,34.1996,34.2282,1231300.0],["2023-01-20",34.2091,34.6295,34.0181,34.4957,1192200.0],["2023-01-23",34.5626,34.7823,34.2951,34.5339,1012100.0],["2023-01-24",34.6199,34.7919,34.1996,34.6963,1085300.0],["2023-01-25",34.4193,35.0307,34.1709,34.7154,1232800.0],["2023-01-26",34.8969,35.0689,34.3142,34.5244,1029400.0],["2023-01-27",34.4193,34.5339,34.1232,34.4097,910900.0],["2023-01-30",34.362,34.5626,34.0849,34.0849,1025900.0],["2023-01-31",34.2187,34.7728,34.0276,34.7728,1620200.0],["2023-02-01",34.5626,34.9447,34.1996,34.7154,1202200.0],["2023-02-02",34.8396,35.1071,34.448,34.4957,1519200.0],["2023-02-03",34.3524,34.4766,33.9894,34.0849,1487400.0],["2023-02-06",33.9512,34.5244,33.7793,34.0658,1651500.0],["2023-02-07",33.8079,34.2187,33.3303,34.1327,1350100.0],["2023-02-08",33.9608,34.2569,33.8366,33.9512,1232100.0],["2023-02-09",34.0375,34.2868,33.8457,33.9512,1322300.0],["2023-02-10",33.9129,34.5744,33.9129,34.4594,1078600.0],["2023-02-13",34.5073,34.8237,34.3347,34.469,1784400.0],["2023-02-14",34.4594,34.5073,34.0183,34.1717,1204600.0],["2023-02-15",34.0759,34.5073,34.0279,34.4306,1223100.0],["2023-02-16",34.0279,34.7374,33.7499,34.6895,1997200.0],["2023-02-17",34.6895,35.0251,34.5169,34.8045,1835500.0],["2023-02-21",34.632,34.7087,33.769,33.9224,2000600.0],["2023-02-22",34.095,34.3731,33.8266,33.9608,1468800.0],["2023-02-23",34.1238,34.3251,33.5198,33.8362,1174100.0],["2023-02-24",33.5006,33.8937,33.5006,33.6732,955700.0],["2023-02-27",33.8553,34.0087,33.443,33.654,1020900.0],["2023-02-28",33.6252,33.8745,33.5677,33.7499,1933000.0],["2023-03-01",33.654,33.7499,32.8773,33.1266,1273700.0],["2023-03-02",33.0787,33.5964,32.9732,33.5197,948600.0],["2023-03-03",33.6156,33.9991,33.5389,33.8649,1456100.0],["2023-03-06",33.8362,34.0375,33.6444,33.8649,1336000.0],["2023-03-07",33.9224,33.9608,33.3568,33.6636,1196700.0],["2023-03-08",33.6348,33.7403,33.3472,33.5869,1390300.0],["2023-03-09",33.7499,33.8745,33.3376,33.3759,1067600.0],["2023-03-10",33.4047,33.6731,33.1362,33.2417,1550100.0],["2023-03-13",33.117,33.8745,33.0787,33.5965,1712800.0],["2023-03-14",33.9128,34.4785,33.8937,34.3635,1693200.0],["2023-03-15",34.143,34.7566,33.8553,34.6607,2147500.0],["2023-03-16",34.7374,35.1881,34.6032,34.9867,2115100.0],["2023-03-17",35.0634,35.1305,34.3731,34.584,2568100.0],["2023-03-20",34.6991,35.2648,34.6991,35.0538,1424000.0],["2023-03-21",35.2168,35.3127,35.0155,35.2552,1424500.0],["2023-03-22",35.2744,35.4469,34.8621,34.8812,927700.0],["2023-03-23",34.795,34.9963,34.5265,34.6799,818300.0],["2023-03-24",34.6991,35.1401,34.5457,35.1114,1057000.0],["2023-03-27",35.236,35.5045,35.1209,35.2264,931900.0],["2023-03-28",35.1785,35.4757,35.1497,35.3319,756300.0],["2023-03-29",35.4565,35.6483,35.3127,35.4853,826100.0],["2023-03-30",35.5716,35.7538,35.4757,35.6675,905700.0],["2023-03-31",35.7538,36.0318,35.6866,35.9839,2496800.0],["2023-04-03",35.7921,36.1085,35.6962,35.9072,1391900.0],["2023-04-04",35.9839,36.0318,35.725,35.9743,1409200.0],["2023-04-05",36.1085,37.144,35.9839,36.9714,1669100.0],["2023-04-06",36.8756,37.2878,36.8756,37.1824,1154300.0],["2023-04-10",37.0098,37.1057,36.8084,36.9618,1235500.0],["2023-04-11",37.0865,37.355,36.9331,37.1057,1227700.0],["2023-04-12",37.2207,37.5947,37.0769,37.5563,1552200.0],["2023-04-13",37.6043,37.7864,37.2111,37.681,1216500.0],["2023-04-14",37.5084,37.7193,37.029,37.2015,1081100.0],["2023-04-17",37.3454,37.518,37.0769,37.3645,961700.0],["2023-04-18",37.4221,37.6714,37.2687,37.5851,1094500.0],["2023-04-19",37.6042,37.6714,37.3933,37.5371,770800.0],["2023-04-20",37.5659,38.285,37.5563,38.2562,1208000.0],["2023-04-21",38.3713,38.611,37.9015,37.9974,1230800.0],["2023-04-24",38.0837,38.3329,38.0645,38.2658,1266700.0],["2023-04-25",38.2275,38.3042,37.9206,38.0836,1355400.0],["2023-04-26",37.5947,37.9207,37.5947,37.7001,1324000.0],["2023-04-27",38.1987,40.1834,38.1412,39.8862,2647600.0],["2023-04-28",40.2697,40.8354,40.078,40.5094,2049900.0],["2023-05-01",40.4902,40.4998,39.4643,39.5698,2734200.0],["2023-05-02",39.5698,40.3368,39.4835,40.0875,1700600.0],["2023-05-03",40.1547,40.519,39.8766,39.9341,1040600.0],["2023-05-04",39.9054,40.2889,39.6848,40.1163,881800.0],["2023-05-05",40.0971,40.404,39.7616,40.0492,1163600.0],["2023-05-08",39.9725,40.1547,39.7903,39.9533,1067100.0],["2023-05-09",40.0783,40.3957,39.9437,39.9822,1173100.0],["2023-05-10",40.0976,40.8189,40.0687,40.6554,1350000.0],["2023-05-11",40.6651,40.8093,40.3765,40.7805,1271400.0],["2023-05-12",40.9344,41.1844,40.7324,40.9536,1092600.0],["2023-05-15",40.8574,40.944,40.2996,40.7132,1573600.0],["2023-05-16",40.5689,40.6073,40.1168,40.3765,1343900.0],["2023-05-17",40.5208,40.6747,39.7802,40.0687,1392200.0],["2023-05-18",40.011,40.0591,39.2704,39.5878,1566800.0],["2023-05-19",39.6936,39.8283,39.4628,39.482,1253800.0],["2023-05-22",39.3858,39.5974,38.9819,39.1358,1331700.0],["2023-05-23",38.9242,38.953,38.1259,38.3183,1722400.0],["2023-05-24",38.4914,38.6068,38.1932,38.376,1560200.0],["2023-05-25",38.2317,38.2605,37.8854,37.9335,1297400.0],["2023-05-26",37.9239,38.1547,37.7412,37.8277,1210000.0],["2023-05-30",37.8181,38.0682,37.7027,37.9143,1389300.0],["2023-05-31",38.0008,38.2028,37.4238,37.8181,7846200.0],["2023-06-01",38.3375,38.7414,37.972,38.6837,1882000.0],["2023-06-02",38.6837,39.1839,38.626,39.0781,1342800.0],["2023-06-05",39.1646,39.6167,39.155,39.5974,1433000.0],["2023-06-06",39.5782,39.8379,39.3955,39.809,1593600.0],["2023-06-07",39.6551,39.9245,39.5013,39.5782,1565200.0],["2023-06-08",39.4916,39.9341,39.4243,39.5397,1945700.0],["2023-06-09",39.4724,39.5782,39.1165,39.2416,1403700.0],["2023-06-12",39.3378,39.4339,38.7511,39.3955,1138300.0],["2023-06-13",39.3955,39.4532,39.2127,39.3281,1062200.0],["2023-06-14",39.155,39.3858,39.0107,39.3281,1347700.0],["2023-06-15",39.4243,40.1649,39.1358,40.0495,1594200.0],["2023-06-16",40.0591,40.2899,39.3762,39.5205,2401700.0],["2023-06-20",39.4339,39.5782,39.1454,39.3474,1515300.0],["2023-06-21",39.3666,39.7129,38.8569,39.6455,1066600.0],["2023-06-22",39.6744,40.0976,39.5013,40.011,816300.0],["2023-06-23",40.011,40.3188,39.7994,39.809,1894000.0],["2023-06-26",39.9245,40.2515,39.7321,40.0783,1090000.0],["2023-06-27",40.213,40.7035,40.1457,40.6747,1143700.0],["2023-06-28",40.7612,40.8863,40.5496,40.7516,1035800.0],["2023-06-29",40.7228,40.9632,40.5208,40.8766,868400.0],["2023-06-30",40.9921,41.3095,40.8766,41.194,1402900.0],["2023-07-03",40.9247,41.1075,40.4054,40.7035,835500.0],["2023-07-05",41.0786,41.4249,40.7805,41.3768,1558000.0],["2023-07-06",41.2517,42.0693,41.2133,41.8192,1871900.0],["2023-07-07",41.5595,41.8096,41.2806,41.5114,1691400.0],["2023-07-10",41.5788,41.9635,41.5307,41.6269,1323000.0],["2023-07-11",41.5788,42.0789,41.3191,42.0308,1394200.0],["2023-07-12",42.2232,42.4636,41.8,42.2424,1486500.0],["2023-07-13",42.2713,42.4732,41.9923,42.3482,1160000.0],["2023-07-14",42.3771,42.8676,42.2136,42.8387,1108400.0],["2023-07-17",42.7329,43.1176,42.6464,42.8868,968600.0],["2023-07-18",42.8002,42.9541,42.5117,42.781,1471500.0],["2023-07-19",42.7618,42.9926,42.3482,42.6656,1142500.0],["2023-07-20",42.656,42.6848,42.0789,42.6752,1151200.0],["2023-07-21",42.7906,43.0792,42.6752,42.8195,1564900.0],["2023-07-24",42.9157,43.1369,42.7906,43.0407,1338400.0],["2023-07-25",42.8387,43.3196,42.8195,43.1177,1062900.0],["2023-07-26",42.8964,43.1561,42.7329,43.0888,1878400.0],["2023-07-27",42.4252,42.579,39.2127,39.2608,4083600.0],["2023-07-28",39.5686,39.6648,38.7607,39.0781,2456300.0],["2023-07-31",39.232,39.3955,38.5972,39.2704,1948200.0],["2023-08-01",39.232,39.4724,38.9146,39.0781,1316100.0],["2023-08-02",39.0781,39.9052,38.8569,39.7225,1892700.0],["2023-08-03",39.5301,39.6167,38.9819,39.1358,1388300.0],["2023-08-04",39.3378,39.3378,38.6741,38.7414,1044300.0],["2023-08-07",38.7799,38.9434,38.4818,38.8761,848200.0],["2023-08-08",38.8953,38.9915,38.4914,38.9049,1222400.0],["2023-08-09",38.9532,39.5032,38.9532,39.3295,1034100.0],["2023-08-10",39.3006,39.619,39.0593,39.3392,914800.0],["2023-08-11",39.2234,39.6093,39.1269,39.59,1064200.0],["2023-08-14",39.6479,39.9567,39.4646,39.9181,1019800.0],["2023-08-15",39.7348,39.9085,39.4742,39.4935,1418900.0],["2023-08-16",39.5804,40.0918,39.5418,39.9277,1632400.0],["2023-08-17",39.8891,39.947,38.9049,38.9146,1146500.0],["2023-08-18",38.876,39.1848,38.7409,38.8953,1091700.0],["2023-08-21",38.7023,38.8471,38.2102,38.4611,1031600.0],["2023-08-22",38.4514,38.5672,37.9207,37.9593,1519400.0],["2023-08-23",38.0944,38.2488,37.8725,38.2199,1458600.0],["2023-08-24",38.1234,38.2778,37.6506,37.6699,1072800.0],["2023-08-25",37.805,38.1041,37.7278,37.9883,1186300.0],["2023-08-28",37.9786,38.4804,37.94,38.3839,827200.0],["2023-08-29",38.3839,38.4514,38.1137,38.3839,848200.0],["2023-08-30",38.5576,38.9725,38.2102,38.6444,1188300.0],["2023-08-31",38.683,38.8471,38.162,38.1813,2336000.0],["2023-09-01",38.4418,38.4997,37.7953,37.9883,999100.0],["2023-09-05",37.8435,37.8532,36.6181,36.6374,2129000.0],["2023-09-06",36.6857,37.033,36.5602,36.7436,1643000.0],["2023-09-07",33.6655,34.833,33.4918,34.4664,22378800.0],["2023-09-08",34.7655,35.0743,34.505,34.8427,6326100.0],["2023-09-11",35.219,35.5085,34.7945,34.8523,6062400.0],["2023-09-12",34.7655,34.9488,34.5146,34.7655,3877300.0],["2023-09-13",34.8909,35.4023,34.862,35.3638,3928100.0],["2023-09-14",35.4988,36.0874,35.3444,35.769,3972900.0],["2023-09-15",35.7787,36.0199,35.605,35.7304,6595500.0],["2023-09-18",35.769,37.062,35.769,36.8594,4693900.0],["2023-09-19",36.9269,36.9558,36.5409,36.869,2896400.0],["2023-09-20",37.1295,37.6023,37.0137,37.3225,2326900.0],["2023-09-21",37.3129,37.3129,36.4637,36.6085,2452100.0],["2023-09-22",36.6181,37.1681,36.0971,36.1164,9677800.0],["2023-09-25",35.9331,36.1453,35.5374,35.9523,1892500.0],["2023-09-26",35.9716,36.0392,35.6918,35.8559,2458200.0],["2023-09-27",35.9716,36.3287,35.769,36.126,2609300.0],["2023-09-28",36.3672,36.5216,35.9909,36.3286,2754100.0],["2023-09-29",36.5699,36.8304,35.9813,36.0199,2537700.0],["2023-10-02",35.9813,36.155,34.9778,35.3348,3930600.0],["2023-10-03",35.3252,35.6146,34.8523,34.9971,2643100.0],["2023-10-04",33.955,34.7269,33.7041,34.698,4893100.0],["2023-10-05",34.7366,35.1997,34.312,34.6015,3517000.0],["2023-10-06",34.4085,34.9006,34.0322,34.8138,2470800.0],["2023-10-09",34.8041,35.2094,34.6304,35.1129,1418600.0],["2023-10-10",35.1901,35.4313,34.7559,35.3348,1700600.0],["2023-10-11",35.4023,35.412,34.8909,35.0453,1572400.0],["2023-10-12",35.1804,35.2576,34.3699,34.505,1437000.0],["2023-10-13",34.669,34.7366,34.505,34.6497,1738400.0],["2023-10-16",34.8813,35.2673,34.5532,35.1611,2213500.0],["2023-10-17",34.9392,35.383,34.7752,35.2287,1743800.0],["2023-10-18",35.1322,35.1418,34.5822,34.6594,1601100.0],["2023-10-19",32.7682,32.9901,31.0603,31.7647,9196800.0],["2023-10-20",32.3243,32.4594,31.6971,31.8901,2974900.0],["2023-10-23",31.8515,32.2471,31.755,32.0059,2747700.0],["2023-10-24",32.112,32.5173,31.784,32.4787,3132100.0],["2023-10-25",32.7971,33.3181,32.4015,33.1252,4509900.0],["2023-10-26",35.4892,36.6664,34.2927,34.4567,4317300.0],["2023-10-27",34.5532,35.3637,34.4567,34.833,3010400.0],["2023-10-30",34.9778,35.798,34.8909,35.5567,2710200.0],["2023-10-31",36.1357,36.483,35.8366,36.2901,2751000.0],["2023-11-01",36.2804,36.2804,35.5374,35.9137,2652200.0],["2023-11-02",35.9909,36.5602,35.7594,36.3673,2587400.0],["2023-11-03",36.6953,37.0137,36.4927,36.7822,1495400.0],["2023-11-06",36.7243,36.8979,36.4927,36.6664,1201900.0],["2023-11-07",36.5602,36.9751,36.5506,36.869,1172400.0],["2023-11-08",36.9944,36.9944,36.4444,36.7532,1689200.0],["2023-11-09",36.8985,36.9179,36.4335,36.6757,1763200.0],["2023-11-10",36.8113,37.2182,36.6273,37.1988,1552200.0],["2023-11-13",37.0923,37.5379,37.0341,37.5185,1217100.0],["2023-11-14",37.906,38.371,37.6735,38.245,3910900.0],["2023-11-15",38.3322,38.3516,37.7316,37.8091,1694200.0],["2023-11-16",37.8963,38.4775,37.8091,38.4,1668100.0],["2023-11-17",38.5357,38.5841,37.9835,38.2063,1886900.0],["2023-11-20",38.1482,38.6422,37.9738,38.526,1345500.0],["2023-11-21",38.5163,39.0685,38.4969,38.8263,1815000.0],["2023-11-22",38.7488,39.0685,38.6616,38.7681,4002200.0],["2023-11-24",38.6131,39.02,38.3807,38.8747,781900.0],["2023-11-27",38.8263,39.1944,38.6228,39.0103,1495300.0],["2023-11-28",38.9038,39.1653,38.7003,38.7197,2297200.0],["2023-11-29",38.6906,38.9619,38.4775,38.9328,2065700.0],["2023-11-30",38.8844,39.5044,38.6907,39.4656,3993900.0],["2023-12-01",39.485,39.6884,39.2331,39.6303,1496800.0],["2023-12-04",39.5916,40.0759,39.5916,39.8434,1421300.0],["2023-12-05",39.824,39.8337,39.4947,39.7078,974900.0],["2023-12-06",39.8919,40.2212,39.8144,40.0565,1972400.0],["2023-12-07",40.0178,40.1631,39.6691,40.0662,1685300.0],["2023-12-08",40.1147,40.3084,39.9887,40.134,1412700.0],["2023-12-11",40.1437,40.5506,40.1437,40.3278,2155700.0],["2023-12-12",40.415,40.754,40.1631,40.7346,1237800.0],["2023-12-13",40.9284,42.1393,40.8412,42.1102,2287100.0],["2023-12-14",42.5074,42.5365,41.0931,41.4031,2829400.0],["2023-12-15",41.0253,41.3837,40.5215,40.8315,4866500.0],["2023-12-18",41.0543,41.4999,40.9284,41.3062,1327000.0],["2023-12-19",41.2771,41.4806,41.1124,41.1899,1616000.0],["2023-12-20",40.9284,41.6743,40.754,41.0156,1320800.0],["2023-12-21",41.0737,41.4806,40.8993,41.4709,1622400.0],["2023-12-22",41.6162,41.7227,41.374,41.6356,1089600.0],["2023-12-26",41.5774,42.0618,41.5774,41.9165,1189500.0],["2023-12-27",41.7518,42.333,41.684,42.2749,1492700.0],["2023-12-28",42.4783,42.488,42.0812,42.4008,3541000.0],["2023-12-29",42.4783,42.6043,42.2749,42.304,1322400.0],["2024-01-02",42.1974,42.3621,41.6937,41.9165,1743000.0],["2024-01-03",41.9552,41.994,40.9187,40.9187,1790000.0],["2024-01-04",41.0446,41.5484,40.9768,41.4515,1959600.0],["2024-01-05",41.2481,41.5387,41.1996,41.3643,1810800.0],["2024-01-08",41.4612,41.6356,41.2578,41.529,1365900.0],["2024-01-09",41.4224,41.7615,41.2674,41.7131,1045100.0],["2024-01-10",41.6259,41.9455,41.5968,41.9359,1575000.0],["2024-01-11",42.0134,42.5558,41.9843,42.4783,1348200.0],["2024-01-12",42.614,42.8271,42.333,42.3815,1350000.0],["2024-01-16",42.1974,42.4396,42.149,42.3137,1398700.0],["2024-01-17",42.1393,42.4105,41.9843,42.0134,1723200.0],["2024-01-18",42.0134,42.4105,41.9746,42.3524,952600.0],["2024-01-19",42.5461,42.7593,42.1102,42.7496,1176200.0],["2024-01-22",42.8174,43.0402,42.5655,42.7011,994500.0],["2024-01-23",42.7012,42.8852,42.5365,42.8368,1044500.0],["2024-01-24",42.8368,42.8561,41.9262,41.9359,2254600.0],["2024-01-25",42.0521,42.0521,41.1512,41.6646,2617800.0],["2024-01-26",41.7615,41.9649,41.4128,41.8777,1499300.0],["2024-01-29",41.8777,41.9843,41.5387,41.8971,1699400.0],["2024-01-30",41.9552,42.3233,41.6549,42.1877,1478100.0],["2024-01-31",42.2071,42.3718,41.7809,41.9552,1902800.0],["2024-02-01",41.8874,42.8658,41.4418,42.8561,1269000.0],["2024-02-02",42.7399,42.924,42.333,42.643,1134400.0],["2024-02-05",42.5171,42.5752,41.9359,42.1587,1263600.0],["2024-02-06",42.2265,42.7205,42.2265,42.6333,1230600.0],["2024-02-07",42.7593,42.9143,42.2555,42.8174,1600300.0],["2024-02-08",42.7302,42.953,42.3233,42.3621,2406000.0],["2024-02-09",42.3912,42.7399,41.8487,42.1199,1921300.0],["2024-02-12",42.0618,42.2749,41.7712,42.2071,1849000.0],["2024-02-13",42.1005,42.6236,41.9746,42.4783,2582700.0],["2024-02-14",42.6043,43.0208,42.4105,42.8658,2541300.0],["2024-02-15",40.7831,41.4515,40.0372,40.415,5222300.0],["2024-02-16",40.4053,40.6765,39.1459,39.7659,3789200.0],["2024-02-20",39.7465,40.3979,39.6298,39.8145,4560000.0],["2024-02-21",39.7562,40.2715,39.7465,40.2229,2756800.0],["2024-02-22",40.1548,40.8646,40.1548,40.6701,4731600.0],["2024-02-23",40.6312,41.4382,40.4854,41.3993,1439300.0],["2024-02-26",41.4869,42.1772,41.3702,41.7396,3008000.0],["2024-02-27",41.5938,41.8077,41.1952,41.5063,1701300.0],["2024-02-28",41.9147,42.3036,41.5938,42.2647,1494100.0],["2024-02-29",42.4688,42.9453,42.216,42.848,2870300.0],["2024-03-01",42.1188,42.8091,41.9244,42.78,2008700.0],["2024-03-04",42.7897,43.9856,42.7897,43.83,2590100.0],["2024-03-05",43.8981,43.8981,42.955,43.0522,1720700.0],["2024-03-06",43.2564,43.7425,42.9258,43.5675,1656400.0],["2024-03-07",44.3356,44.3356,43.7231,43.9856,1662600.0],["2024-03-08",43.8592,44.2189,43.762,44.1898,1561300.0],["2024-03-11",44.1509,44.6662,43.5383,44.462,1902200.0],["2024-03-12",44.462,44.8509,44.1995,44.5203,1928300.0],["2024-03-13",44.5301,45.1037,44.3842,44.987,1619300.0],["2024-03-14",44.987,45.0454,44.1217,44.6662,1820800.0],["2024-03-15",44.2287,45.1134,44.2287,45.0648,2258900.0],["2024-03-18",45.1134,45.726,45.094,45.3662,1565900.0],["2024-03-19",45.5412,45.7746,45.2106,45.7065,1887700.0],["2024-03-20",45.9107,46.1343,45.4732,45.5315,1752400.0],["2024-03-21",45.5023,45.6871,45.1329,45.2301,2318500.0],["2024-03-22",45.4148,45.4926,44.8801,45.2495,1149800.0],["2024-03-25",45.2107,45.2107,44.6273,44.6273,1096800.0],["2024-03-26",44.569,44.7731,44.4231,44.569,1884100.0],["2024-03-27",44.9092,45.5218,44.8509,45.4051,3864600.0],["2024-03-28",45.4829,45.5509,44.8509,44.987,1365300.0],["2024-04-01",45.0065,45.0551,44.3842,44.4523,1587600.0],["2024-04-02",44.3648,44.6856,44.2092,44.2675,1663900.0],["2024-04-03",44.2384,44.5884,44.1314,44.2092,1289000.0],["2024-04-04",44.3939,44.3939,43.2661,43.3342,1662500.0],["2024-04-05",43.4508,44.2189,43.3828,44.112,1465500.0],["2024-04-08",44.005,44.2189,43.7036,43.8203,1475300.0],["2024-04-09",43.9564,44.1411,43.4994,43.762,1578500.0],["2024-04-10",43.3925,44.1509,43.2856,43.8981,1420100.0],["2024-04-11",43.8786,43.8786,43.3925,43.4022,1646200.0],["2024-04-12",43.2175,43.4022,42.7022,43.1203,1820600.0],["2024-04-15",42.8966,43.0425,41.9924,42.0799,1704700.0],["2024-04-16",42.2355,42.4786,42.0702,42.1091,1747900.0],["2024-04-17",42.216,42.3035,41.623,41.8174,1425400.0],["2024-04-18",41.2924,41.7591,40.5632,41.2632,2055100.0],["2024-04-19",41.3993,41.5452,41.0202,41.3313,2080600.0],["2024-04-22",41.6035,41.691,41.1174,41.2827,3352500.0],["2024-04-23",41.4188,41.5744,41.0785,41.4674,2519700.0],["2024-04-24",41.4091,41.7591,41.166,41.6813,4283500.0],["2024-04-25",42.3911,43.5092,41.9827,43.0425,2448400.0],["2024-04-26",43.2369,44.0245,43.2078,43.655,1688300.0],["2024-04-29",43.7522,43.8786,43.3439,43.5286,1174400.0],["2024-04-30",43.2564,44.0731,43.0619,43.3244,1463700.0],["2024-05-01",43.3147,43.7522,43.0619,43.4411,2473100.0],["2024-05-02",43.5675,43.7133,43.1397,43.4995,2119100.0],["2024-05-03",43.8008,44.9481,43.6064,44.8412,1947300.0],["2024-05-06",44.9967,45.8037,44.9384,45.794,1629300.0],["2024-05-07",46.0176,46.2996,45.6773,45.8912,1487100.0],["2024-05-08",46.0274,46.3677,45.3079,45.3468,964800.0],["2024-05-09",45.4346,46.0198,45.259,45.854,2841500.0],["2024-05-10",46.0198,46.0393,45.3955,45.4833,1377600.0],["2024-05-13",45.5321,45.6004,45.1907,45.2687,860900.0],["2024-05-14",45.3663,46.1076,45.22,45.7662,2172400.0],["2024-05-15",45.8832,46.2441,45.7857,46.01,1411700.0],["2024-05-16",45.8832,46.0588,45.4833,45.9125,1443600.0],["2024-05-17",45.815,46.0296,44.9566,44.9956,1110200.0],["2024-05-20",45.1224,45.6491,44.6737,45.6394,1317400.0],["2024-05-21",45.6491,45.7662,45.1712,45.3565,1107300.0],["2024-05-22",45.3273,45.4833,44.9176,44.9761,1177000.0],["2024-05-23",44.9761,44.9956,44.1275,44.2641,1093800.0],["2024-05-24",44.4884,45.1127,44.3323,45.0541,1216800.0],["2024-05-28",45.1029,45.5028,44.5762,45.0249,1367700.0],["2024-05-29",44.703,44.7908,43.8934,44.2348,1220900.0],["2024-05-30",44.4201,44.8591,44.186,44.7323,2774100.0],["2024-05-31",44.8493,45.2297,44.1373,44.5664,3002800.0],["2024-06-03",44.5469,45.0932,44.3714,44.9078,1440500.0],["2024-06-04",44.8201,46.1564,44.8103,46.1369,1501600.0],["2024-06-05",46.2636,46.4977,45.9027,46.2832,1112800.0],["2024-06-06",46.2637,46.4197,45.6491,46.2441,1361000.0],["2024-06-07",46.0393,46.2441,45.4248,45.4248,1131700.0],["2024-06-10",45.337,45.6882,45.0834,45.6394,912200.0],["2024-06-11",45.5614,46.1759,45.4541,46.1661,1083100.0],["2024-06-12",46.41,46.8489,46.2051,46.7416,1097800.0],["2024-06-13",46.7416,46.8294,46.0881,46.6831,775900.0],["2024-06-14",46.5368,47.3951,46.3514,47.3073,2086900.0],["2024-06-17",47.2196,48.3413,46.9464,48.0389,1379400.0],["2024-06-18",47.9901,48.6632,47.7755,48.5266,1415300.0],["2024-06-20",48.3608,48.8582,47.8828,48.1364,1895600.0],["2024-06-21",48.1364,48.4486,47.9511,48.1364,2615900.0],["2024-06-24",48.1364,48.8485,48.1072,48.6924,1959400.0],["2024-06-25",48.7022,48.7705,48.3998,48.6339,1259800.0],["2024-06-26",48.4388,48.5656,48.1364,48.2242,901400.0],["2024-06-27",48.39,48.4291,47.9804,48.1364,1070100.0],["2024-06-28",48.234,48.2828,47.4634,47.5902,3590900.0],["2024-07-01",47.8146,47.8926,46.8391,47.1318,1301300.0],["2024-07-02",47.1708,47.9804,46.9952,47.9414,1148800.0],["2024-07-03",48.273,49.0728,48.1364,49.0533,1226600.0],["2024-07-05",49.0533,49.2094,48.4096,49.1606,1474500.0],["2024-07-08",49.2484,49.58,48.5656,48.6924,1362900.0],["2024-07-09",48.6924,48.7705,48.4388,48.5168,1118700.0],["2024-07-10",48.6534,48.79,48.2925,48.3803,1270700.0],["2024-07-11",48.4486,48.4486,48.1364,48.1559,1288700.0],["2024-07-12",48.1559,48.3705,47.8341,48.195,2047500.0],["2024-07-15",48.1462,48.2145,47.083,47.1318,2157500.0],["2024-07-16",47.2781,48.0779,47.161,48.0486,1803000.0],["2024-07-17",47.9706,48.4486,47.8341,48.1267,1388900.0],["2024-07-18",48.1267,48.5071,47.795,48.0389,1351400.0],["2024-07-19",47.9414,48.4583,47.9414,48.2242,1127000.0],["2024-07-22",48.3803,49.4142,48.2437,49.4045,1254800.0],["2024-07-23",49.463,49.6191,48.6339,48.7217,1281900.0],["2024-07-24",48.8875,49.2972,48.5851,48.7217,1524300.0],["2024-07-25",48.1755,48.195,45.4931,45.5809,3335700.0],["2024-07-26",45.5809,45.6101,44.4591,44.8005,2683800.0],["2024-07-29",44.9956,46.5758,44.9273,46.41,1984500.0],["2024-07-30",46.4002,46.9172,46.2441,46.7904,2327500.0],["2024-07-31",47.1415,47.6878,46.6733,46.7319,2318100.0],["2024-08-01",46.7123,47.0342,46.2246,46.2344,2205900.0],["2024-08-02",46.0686,47.0927,45.7955,46.8294,1614900.0],["2024-08-05",47.0342,47.4049,46.2734,46.4587,2009300.0],["2024-08-06",46.5563,47.3561,46.4002,46.6733,1611600.0],["2024-08-07",46.9562,47.3464,46.2246,46.2246,2399500.0],["2024-08-08",46.1856,46.4978,45.7174,46.4392,1017800.0],["2024-08-09",46.4392,46.8879,46.2637,46.6148,1512700.0],["2024-08-12",46.6735,47.2312,46.5659,46.7518,1734100.0],["2024-08-13",47.29,47.6422,46.4876,47.4367,1955300.0],["2024-08-14",47.3291,47.5933,47.3095,47.4563,1190200.0],["2024-08-15",47.6618,48.0238,47.4563,47.9945,1169900.0],["2024-08-16",48.063,48.0923,47.0943,47.1432,1742100.0],["2024-08-19",47.1432,48.0825,47.0258,48.0727,852400.0],["2024-08-20",48.0238,48.5228,47.7009,48.4348,1548800.0],["2024-08-21",48.6403,49.3056,48.3174,48.9729,1471900.0],["2024-08-22",49.061,49.335,48.9338,49.1686,985700.0],["2024-08-23",49.2665,49.3643,48.7968,49.061,1070900.0],["2024-08-26",49.1393,49.4133,48.5913,48.6305,1220700.0],["2024-08-27",48.5718,48.8555,48.1314,48.4935,1949900.0],["2024-08-28",48.6305,49.335,48.4446,49.1686,1250200.0],["2024-08-29",49.2371,49.7655,48.9534,49.0219,1004000.0],["2024-08-30",49.0219,49.3154,48.6305,49.1001,1340000.0],["2024-09-03",49.3252,50.1765,49.1686,49.4035,1589500.0],["2024-09-04",49.4622,49.8438,49.2665,49.6383,885900.0],["2024-09-05",49.5307,49.8438,48.9338,49.2273,1323800.0],["2024-09-06",49.3154,49.6579,48.3956,48.5228,1137400.0],["2024-09-09",48.8751,48.8751,48.3663,48.5913,1725100.0],["2024-09-10",48.6403,50.0493,48.6403,50.0297,1301300.0],["2024-09-11",48.9142,49.4132,47.6128,48.562,2972000.0],["2024-09-12",48.5424,49.1491,47.9651,49.0708,1617300.0],["2024-09-13",49.0316,49.6285,48.9632,49.3839,1644800.0],["2024-09-16",49.6285,49.9514,49.5013,49.8144,815300.0],["2024-09-17",49.7949,50.7831,49.7949,50.2939,1294300.0],["2024-09-18",50.2939,50.8418,49.1197,49.1686,1241000.0],["2024-09-19",49.7655,49.7655,48.836,49.0219,1226600.0],["2024-09-20",48.699,49.3448,48.4446,49.0708,3254300.0],["2024-09-23",49.1882,49.6285,48.836,49.4133,852900.0],["2024-09-24",49.3937,49.7068,49.198,49.6383,1014600.0],["2024-09-25",49.834,50.0003,49.3154,49.6677,1586900.0],["2024-09-26",49.6774,49.9025,48.8947,48.9729,948900.0],["2024-09-27",49.1197,49.335,48.65,48.8751,1588100.0],["2024-09-30",48.9436,49.6285,48.836,49.4915,1949100.0],["2024-10-01",49.5307,49.9808,49.1001,49.423,1900100.0],["2024-10-02",49.2176,49.3643,48.8262,49.2861,775100.0],["2024-10-03",49.1295,49.2371,48.5228,48.6598,1514000.0],["2024-10-04",48.5815,48.924,48.151,48.7479,1031200.0],["2024-10-07",48.3761,48.425,47.6031,47.652,1073800.0],["2024-10-08",48.2391,48.5033,48.0825,48.2391,1336000.0],["2024-10-09",48.3174,48.8555,48.1999,48.7577,1068000.0],["2024-10-10",48.6892,48.8359,48.151,48.1902,979100.0],["2024-10-11",48.3174,48.6011,48.1314,48.5913,1363800.0],["2024-10-14",48.787,49.2176,48.7087,49.0806,752600.0],["2024-10-15",49.4328,49.609,48.7577,48.8947,1166000.0],["2024-10-16",48.8457,49.1588,48.0532,48.0923,1648300.0],["2024-10-17",48.4543,48.5033,47.8085,48.3956,1217500.0],["2024-10-18",48.5815,49.1099,48.2684,49.061,1145700.0],["2024-10-21",49.0317,49.335,48.7283,48.7675,1374400.0],["2024-10-22",48.5522,48.7087,47.7792,48.4641,809600.0],["2024-10-23",48.5718,48.8653,48.3271,48.6794,1462100.0],["2024-10-24",46.5854,47.104,44.9612,45.4798,3481300.0],["2024-10-25",46.0473,46.5365,45.3428,45.5385,1660700.0],["2024-10-28",45.8516,46.2723,45.5385,46.243,2341200.0],["2024-10-29",46.243,46.7714,46.1843,46.3017,1635500.0],["2024-10-30",46.0864,46.3604,45.7244,45.8027,1491700.0],["2024-10-31",45.744,46.2528,45.5385,46.1256,2469800.0],["2024-11-01",46.2332,46.5952,45.969,46.3115,3123100.0],["2024-11-04",46.2821,46.8692,46.1941,46.8301,1299300.0],["2024-11-05",46.8496,47.515,46.7322,47.5052,1402700.0],["2024-11-06",48.1314,48.4054,46.6246,47.5737,2280500.0],["2024-11-07",47.8379,48.1902,47.5248,47.9847,1504700.0],["2024-11-08",48.3369,49.3643,48.2097,49.1001,1466700.0],["2024-11-11",49.3545,50.0101,49.286,49.7851,1879600.0],["2024-11-12",49.9471,50.4477,49.7409,50.1434,1611200.0],["2024-11-13",50.3299,51.2036,50.163,50.3495,2016700.0],["2024-11-14",50.1041,50.3495,49.0145,49.1912,1523400.0],["2024-11-15",49.2992,49.2992,48.6414,48.9948,2461000.0],["2024-11-18",49.0734,49.6133,48.9752,49.1323,1186200.0],["2024-11-19",48.9065,49.0046,48.5531,48.6022,1196000.0],["2024-11-20",48.6414,48.7003,47.9739,48.5335,1013800.0],["2024-11-21",48.3764,48.7494,47.7874,48.72,1359000.0],["2024-11-22",48.9458,49.7605,48.8672,49.7016,763300.0],["2024-11-25",50.0256,50.5753,49.947,50.2906,1929200.0],["2024-11-26",50.5655,50.7815,50.163,50.644,2523800.0],["2024-11-27",50.8011,51.1054,50.2023,50.2219,2313300.0],["2024-11-29",50.1041,50.1434,49.1323,49.4071,1521800.0],["2024-12-02",49.3482,49.4071,48.5138,48.9458,2194900.0],["2024-12-03",48.8967,49.1028,48.288,48.7494,1389800.0],["2024-12-04",48.5531,48.9359,48.4058,48.7494,1052600.0],["2024-12-05",48.4942,48.5433,47.9248,47.9543,1532300.0],["2024-12-06",48.3175,48.8574,48.2488,48.5138,1289500.0],["2024-12-09",48.4157,48.5924,47.5911,47.7874,1384100.0],["2024-12-10",47.7972,48.4942,47.4929,48.2291,1222400.0],["2024-12-11",48.3273,48.6513,47.9346,48.1113,1242600.0],["2024-12-12",48.4451,48.5531,47.7187,47.8757,1137500.0],["2024-12-13",47.9543,48.1113,47.5911,47.8757,1745000.0],["2024-12-16",48.0524,48.7789,47.6009,47.6598,2311500.0],["2024-12-17",47.5812,47.9935,47.326,47.3358,1313800.0],["2024-12-18",47.218,47.5714,46.2854,46.3149,1520200.0],["2024-12-19",46.1676,46.629,45.883,46.148,1757800.0],["2024-12-20",45.883,46.5112,45.8731,46.0597,4863300.0],["2024-12-23",45.7357,45.7946,45.3332,45.6866,1766100.0],["2024-12-24",45.6179,45.8241,45.5688,45.7455,691200.0],["2024-12-26",45.3921,46.04,45.294,45.9909,981200.0],["2024-12-27",45.7161,46.0498,45.5197,45.8241,1355600.0],["2024-12-30",45.4118,45.7946,45.2056,45.559,1169300.0],["2024-12-31",45.5688,45.6964,45.343,45.5001,1264900.0],["2025-01-02",45.7259,45.8044,45.0387,45.1958,1053100.0],["2025-01-03",45.1565,45.5001,45.1075,45.3234,1274000.0],["2025-01-06",45.1467,45.3136,44.6853,44.813,1021500.0],["2025-01-07",44.9308,45.2842,44.5086,44.9111,2248700.0],["2025-01-08",45.0584,45.5983,44.7148,45.5001,2701400.0],["2025-01-10",45.1565,45.6572,45.1565,45.2449,1339400.0],["2025-01-13",45.1565,45.7652,44.9307,45.6277,1251900.0],["2025-01-14",45.5197,46.1186,45.3921,45.9909,1547500.0],["2025-01-15",46.4425,46.5505,45.8142,46.148,1725200.0],["2025-01-16",46.1382,47.4536,46.0989,47.4144,2152400.0],["2025-01-17",47.7972,48.0721,47.3162,47.542,1986900.0],["2025-01-21",47.6696,48.1702,47.5911,47.7481,1563800.0],["2025-01-22",47.7089,47.8954,47.4144,47.5714,1572100.0],["2025-01-23",47.6303,47.7481,47.3358,47.7285,1133200.0],["2025-01-24",47.7187,47.8561,47.2867,47.4831,1085900.0],["2025-01-27",47.4929,48.8083,47.4929,48.5924,1541100.0],["2025-01-28",48.3764,49.2304,48.3469,48.4157,2054600.0],["2025-01-29",48.288,49.0243,47.807,47.8561,1481000.0],["2025-01-30",48.1801,48.828,48.1506,48.8083,1170600.0],["2025-01-31",48.5825,48.877,48.2979,48.5924,1771700.0],["2025-02-03",48.3469,48.9261,48.1801,48.7396,1777800.0],["2025-02-04",48.6414,48.8181,48.1702,48.1801,1159600.0],["2025-02-05",48.5924,49.0537,48.5335,48.7102,1400300.0],["2025-02-06",48.6022,49.3384,48.5629,49.3384,1387200.0],["2025-02-07",49.2501,49.3581,48.6709,49.1617,2428700.0],["2025-02-10",49.3384,49.3384,48.6022,49.0537,1306900.0],["2025-02-11",49.093,49.1912,48.8476,49.0243,2413100.0],["2025-02-12",48.4058,49.3581,48.2586,49.1814,2895000.0],["2025-02-13",49.6427,51.8711,49.1912,50.968,3707900.0],["2025-02-14",51.1545,51.1938,49.6525,49.7998,2819000.0],["2025-02-18",49.6427,49.8783,48.8378,49.093,1980900.0],["2025-02-19",49.0734,49.898,48.9359,49.8293,1393600.0],["2025-02-20",49.6329,50.487,49.466,50.3888,1847000.0],["2025-02-21",50.3201,50.5557,49.7311,50.3495,1781600.0],["2025-02-24",50.379,50.8109,50.3103,50.4771,1233000.0],["2025-02-25",50.62,50.8957,50.423,50.6003,1563700.0],["2025-02-26",50.2556,51.004,50.0783,50.4919,1427400.0],["2025-02-27",50.3934,50.9252,50.3146,50.6199,1567300.0],["2025-02-28",50.9548,51.6934,50.7677,51.5949,1606400.0],["2025-03-03",51.4964,52.3828,51.4964,52.2055,2678600.0],["2025-03-04",52.4222,52.9047,51.5851,51.7229,2076000.0],["2025-03-05",51.2699,52.0578,51.2699,51.8116,1390400.0],["2025-03-06",51.3586,51.5654,50.7086,50.9154,1646900.0],["2025-03-07",50.6101,51.073,50.0389,50.9942,1782400.0],["2025-03-10",50.9942,52.7373,50.8071,51.4866,2446000.0],["2025-03-11",51.526,51.8904,51.0533,51.1222,2867700.0],["2025-03-12",51.1222,51.6442,49.7533,49.7927,2878400.0],["2025-03-13",49.7828,50.0291,49.3889,49.9601,1495200.0],["2025-03-14",49.8616,50.679,49.8321,50.6199,1345100.0],["2025-03-17",50.4722,51.2699,50.4427,51.0139,1280900.0],["2025-03-18",50.7677,51.1911,50.62,51.1419,1574600.0],["2025-03-19",51.0336,51.5555,51.0139,51.2404,1960500.0],["2025-03-20",51.2896,51.4669,50.5609,50.8957,1445300.0],["2025-03-21",50.6593,51.0237,50.4033,50.8465,3167400.0],["2025-03-24",51.4866,51.6737,50.7086,51.526,1561000.0],["2025-03-25",51.4275,51.9889,51.1518,51.5358,1818500.0],["2025-03-26",51.8904,52.8752,51.7131,52.2449,2513300.0],["2025-03-27",52.3828,53.1805,52.2548,52.9638,1645900.0],["2025-03-28",53.0229,53.1312,52.1661,52.2548,1798000.0],["2025-03-31",52.5699,53.3972,52.4222,53.21,2199400.0],["2025-04-01",53.0525,53.5843,53.0032,53.535,1867100.0],["2025-04-02",53.535,54.0176,53.2987,53.8994,2299600.0],["2025-04-03",53.8305,55.4062,53.407,55.0517,3247400.0],["2025-04-04",54.5691,55.0713,51.3093,51.4177,4217800.0],["2025-04-07",50.3639,52.107,48.9753,50.1768,4297300.0],["2025-04-08",51.1222,51.3093,49.4283,49.8813,2865400.0],["2025-04-09",49.7336,52.757,49.3889,52.304,2903400.0],["2025-04-10",52.0086,53.7025,51.6048,53.2888,2759100.0],["2025-04-11",53.0328,55.0517,52.6979,54.382,3977800.0],["2025-04-14",54.4608,55.1107,54.2343,54.8448,1641200.0],["2025-04-15",54.9335,55.1501,54.2539,54.5199,1206400.0],["2025-04-16",54.5494,54.8842,53.8994,54.1752,1693900.0],["2025-04-17",54.6873,55.2289,54.2835,54.9335,2046200.0],["2025-04-21",54.7858,54.9729,53.3085,53.8994,1213000.0],["2025-04-22",54.2146,55.0615,54.1456,54.8153,1813600.0],["2025-04-23",54.8153,54.963,53.8108,54.0964,4086900.0],["2025-04-24",53.1214,55.4554,50.9843,54.6282,3360300.0],["2025-04-25",54.6873,55.16,53.9782,54.4706,2572100.0],["2025-04-28",55.0221,55.2979,54.4017,55.1698,2147600.0],["2025-04-29",55.0615,55.6819,54.8842,55.485,1562400.0],["2025-04-30",55.5145,56.3319,54.9236,56.263,2043300.0],["2025-05-01",55.6819,55.741,54.8055,55.2191,2609500.0],["2025-05-02",55.613,56.0857,55.357,55.81,2522800.0],["2025-05-05",55.7706,56.4698,55.4259,56.1153,1931700.0],["2025-05-06",55.8494,56.3221,55.6032,55.9478,2173500.0],["2025-05-07",55.5933,56.3024,55.5933,56.0463,1327200.0],["2025-05-08",56.0069,56.5584,55.7607,55.8297,1472400.0],["2025-05-09",55.6819,55.9971,55.5047,55.8592,1321900.0],["2025-05-12",55.7456,56.1308,54.4221,55.0444,2160700.0],["2025-05-13",54.8863,55.1234,54.0863,54.1752,2189400.0],["2025-05-14",54.1653,54.3727,53.9085,54.2838,1822000.0],["2025-05-15",54.7184,55.6864,54.6098,55.6765,2360700.0],["2025-05-16",55.7259,56.3679,55.6469,56.2592,4605500.0],["2025-05-19",56.0716,56.7432,56.0024,56.7234,1531100.0],["2025-05-20",56.6247,56.921,56.3679,56.6049,1564000.0],["2025-05-21",56.3185,56.7531,56.1111,56.2987,1374400.0],["2025-05-22",56.2395,56.3382,55.6666,56.0518,1322200.0],["2025-05-23",56.0321,56.3975,55.4987,56.1703,1332800.0],["2025-05-27",56.2691,56.7234,56.1012,56.6444,1523200.0],["2025-05-28",56.5062,56.7926,55.953,56.0419,1401900.0],["2025-05-29",55.7555,56.3679,55.6864,56.2197,1304400.0],["2025-05-30",56.5852,56.7728,56.1506,56.5457,3986800.0],["2025-06-02",57.0691,57.8988,56.7827,57.8593,2314200.0],["2025-06-03",57.9284,57.9284,57.0494,57.6222,2029800.0],["2025-06-04",57.7506,57.8395,57.2272,57.3259,1308600.0],["2025-06-05",57.3358,57.3654,56.7037,57.1185,1383800.0],["2025-06-06",57.1185,57.5136,56.842,57.0593,887500.0],["2025-06-09",56.8518,56.9012,55.4197,56.358,1853500.0],["2025-06-10",56.3778,56.6247,55.9333,56.1703,1620700.0],["2025-06-11",56.279,56.3481,55.637,56.2889,1224000.0],["2025-06-12",56.516,56.6938,56.2493,56.5852,1334100.0],["2025-06-13",56.3975,56.8716,55.8839,56.1802,1780600.0],["2025-06-16",56.2691,56.6247,55.9037,56.0222,1114400.0],["2025-06-17",55.8641,56.2889,55.3901,55.716,1856300.0],["2025-06-18",55.874,56.0913,55.2518,55.3901,1772900.0],["2025-06-20",55.5481,56.0222,55.2419,55.7851,3411700.0],["2025-06-23",56.0814,56.4666,55.9234,56.4271,1299600.0],["2025-06-24",56.516,56.8914,55.9135,56.8123,1507000.0],["2025-06-25",56.7827,56.8321,55.3802,55.4493,1391700.0],["2025-06-26",55.6864,55.8938,54.7382,54.995,1428600.0],["2025-06-27",54.9258,55.7259,54.8666,55.4789,2824100.0],["2025-06-30",55.4098,55.8938,55.0444,55.7259,2351200.0],["2025-07-01",55.7753,56.5457,55.637,55.9432,1897000.0],["2025-07-02",55.5876,55.874,54.2937,54.9555,1400400.0],["2025-07-03",54.9851,55.7456,54.8567,55.7456,690200.0],["2025-07-07",55.8839,56.2395,55.311,55.5382,1313300.0],["2025-07-08",55.2221,55.5086,54.59,54.8073,1460900.0],["2025-07-09",54.7283,55.153,54.3629,55.1234,1098900.0],["2025-07-10",55.0246,55.2715,54.5604,54.9357,1594400.0],["2025-07-11",54.9555,54.9555,54.1752,54.5801,1427700.0],["2025-07-14",54.3925,55.2221,54.3135,55.0542,1024500.0],["2025-07-15",54.8172,55.0542,54.3629,54.3727,1760800.0],["2025-07-16",54.353,55.0444,54.2838,54.9752,1469300.0],["2025-07-17",54.9061,55.3802,54.7678,55.0839,1511600.0],["2025-07-18",55.1629,55.6172,55.0641,55.1135,1416400.0],["2025-07-21",55.1826,55.5185,54.7085,54.7184,1352800.0],["2025-07-22",54.9061,55.153,54.5308,54.8271,1628600.0],["2025-07-23",54.6196,54.9456,54.1357,54.4814,3110800.0],["2025-07-24",55.5382,57.7902,55.2123,57.3161,3496200.0],["2025-07-25",57.1482,57.7803,56.7926,57.3753,2051200.0],["2025-07-28",57.1975,57.484,56.4765,56.5555,1456100.0],["2025-07-29",56.763,56.9605,56.2197,56.6148,1731100.0],["2025-07-30",56.437,57.1975,56.3481,56.9309,1548800.0],["2025-07-31",56.7432,57.2074,56.4568,56.5654,1645500.0],["2025-08-01",57.0691,57.0889,56.1703,57.0296,1919600.0],["2025-08-04",57.0395,57.8692,56.9901,57.7408,1832100.0],["2025-08-05",57.7309,58.2346,57.3852,57.405,1458400.0],["2025-08-06",57.3951,57.7013,57.0593,57.6124,1470500.0],["2025-08-07",57.8198,58.1358,57.6025,57.7902,1186700.0],["2025-08-08",57.7803,58.3729,57.7507,57.9186,966100.0],["2025-08-11",58.0424,58.2603,57.7353,57.8542,935000.0],["2025-08-12",57.8542,57.8542,57.0024,57.3292,1563800.0],["2025-08-13",57.4184,57.6264,57.0816,57.5669,1132900.0],["2025-08-14",57.6165,57.6165,56.8736,56.8736,1161200.0],["2025-08-15",56.8043,56.9925,56.4774,56.7845,1150300.0],["2025-08-18",56.6557,56.933,56.2892,56.5467,1453800.0],["2025-08-19",56.5864,57.4283,56.5665,57.3886,1196900.0],["2025-08-20",57.765,58.3989,57.6264,57.8839,1156600.0],["2025-08-21",57.6165,57.7947,57.0618,57.4481,909800.0],["2025-08-22",57.6759,57.8344,57.2995,57.4382,1117500.0],["2025-08-25",57.25,57.3589,56.0317,56.101,1096200.0],["2025-08-26",56.2397,56.4378,55.7742,55.9326,2565100.0],["2025-08-27",55.893,56.21,55.685,56.1307,1542900.0],["2025-08-28",55.9425,56.1406,55.3681,55.7048,1463700.0],["2025-08-29",55.7246,56.0218,55.6157,56.002,1881500.0],["2025-09-02",55.8732,56.3784,55.8237,56.1307,1453100.0],["2025-09-03",56.0317,56.1803,55.5166,55.7643,1396800.0],["2025-09-04",55.7841,56.3387,55.7841,56.3189,915900.0],["2025-09-05",56.2595,56.3883,55.3482,55.9822,1184200.0],["2025-09-08",55.9822,56.6458,55.7246,56.5864,1250300.0],["2025-09-09",56.7052,56.8142,55.9921,56.7746,1428600.0],["2025-09-10",56.4774,56.6953,55.6256,55.8336,1475700.0],["2025-09-11",56.0911,57.7947,55.8633,57.666,1353400.0],["2025-09-12",57.4382,57.8443,56.626,56.8241,1806500.0],["2025-09-15",56.7151,57.1806,55.794,55.893,1769700.0],["2025-09-16",55.5364,55.7048,54.4766,54.7044,2344800.0],["2025-09-17",54.8827,55.8732,54.8827,55.6058,2913500.0],["2025-09-18",55.2888,55.6652,55.1303,55.1997,1662100.0],["2025-09-19",55.4176,55.4176,54.7639,54.9818,2622600.0],["2025-09-22",54.853,55.1799,54.6054,55.0313,1931600.0],["2025-09-23",54.9521,55.0709,54.13,54.8728,1750600.0],["2025-09-24",54.8233,55.6652,54.5063,55.5761,1612800.0],["2025-09-25",55.685,56.4477,55.586,55.9029,2039100.0],["2025-09-26",56.7052,57.9235,56.3685,57.874,2067000.0],["2025-09-29",58.0226,58.1513,57.7254,57.9631,2145600.0],["2025-09-30",57.7947,58.5574,57.6165,58.181,2890300.0],["2025-10-01",57.9631,58.3197,56.7052,57.5768,2124200.0],["2025-10-02",57.2698,58.0523,57.1113,57.7551,1474400.0],["2025-10-03",57.4778,58.4683,57.349,58.1513,1143900.0],["2025-10-06",58.1018,58.2207,57.6165,57.765,1133600.0],["2025-10-07",57.8046,57.9334,57.2302,57.4283,1153800.0],["2025-10-08",57.5372,57.7551,56.8439,57.5669,1634700.0],["2025-10-09",57.5075,57.5075,56.0218,56.0515,1621500.0],["2025-10-10",56.2199,56.7944,55.8732,56.4576,2454800.0],["2025-10-13",56.0614,56.4972,55.0511,55.5563,1851800.0],["2025-10-14",55.7444,56.4279,55.3582,56.3486,1914900.0],["2025-10-15",56.0515,56.3784,55.1799,55.4869,1749200.0],["2025-10-16",55.3086,55.4374,54.2191,54.7143,1662100.0],["2025-10-17",54.8728,55.3582,54.7341,55.2888,1253700.0],["2025-10-20",55.2393,55.6751,55.061,55.5364,1092900.0],["2025-10-21",55.4374,55.9524,55.2294,55.794,1088400.0],["2025-10-22",55.794,56.4972,55.586,56.1604,1657600.0],["2025-10-23",56.7151,56.933,55.794,56.2496,1808200.0],["2025-10-24",56.7448,56.8439,55.7246,56.0614,1138900.0],["2025-10-27",56.0317,56.3387,55.3879,55.6949,1722600.0],["2025-10-28",55.4869,55.9822,54.546,55.5166,1822600.0],["2025-10-29",55.7246,55.7246,53.2286,53.3574,3630300.0],["2025-10-30",54.6549,57.4184,54.13,57.2401,3843300.0],["2025-10-31",57.5075,58.3197,56.4972,57.0618,3454200.0],["2025-11-03",56.9429,58.0027,56.2793,57.9433,3465600.0],["2025-11-04",58.5574,59.0923,57.8839,59.0527,3035800.0],["2025-11-05",59.3399,59.7757,58.8149,59.1022,2675400.0],["2025-11-06",58.9338,59.0626,57.8641,58.0919,2457600.0],["2025-11-07",58.3296,58.3296,57.7353,58.0523,1985300.0],["2025-11-10",57.5783,58.4129,57.2405,58.1844,1989900.0],["2025-11-11",58.2838,58.721,57.8764,58.1546,10525300.0],["2025-11-12",58.5918,58.6812,57.7075,58.1049,7939300.0],["2025-11-13",57.6181,58.0553,56.8331,57.2405,3370500.0],["2025-11-14",57.3995,58.1347,57.2803,57.8466,2749200.0],["2025-11-17",57.8963,58.3335,57.5187,57.5883,3001500.0],["2025-11-18",57.6081,58.6514,57.32,58.2341,3351700.0],["2025-11-19",58.1248,59.1085,58.1248,58.9693,2548700.0],["2025-11-20",59.0786,59.7145,58.4328,59.2476,2746500.0],["2025-11-21",59.5059,60.2312,59.1283,59.9232,2274200.0],["2025-11-24",59.7245,59.8934,59.2078,59.7344,3504400.0],["2025-11-25",59.9927,61.0658,59.6152,60.8274,2328600.0],["2025-11-26",61.0857,61.3043,60.7976,61.1056,1927000.0],["2025-11-28",60.9963,61.4434,60.9963,61.0857,1014700.0],["2025-12-01",60.8671,61.2645,60.6883,60.7876,2332700.0],["2025-12-02",60.9367,61.1751,60.1915,60.5094,1737700.0],["2025-12-03",60.8472,60.8472,60.0722,60.2312,1710500.0],["2025-12-04",60.3802,60.6386,59.7642,59.953,1978000.0],["2025-12-05",60.3802,61.2049,60.3703,61.0062,2276300.0],["2025-12-08",60.8274,61.0161,60.102,60.1517,3075200.0],["2025-12-09",59.7443,60.5988,57.171,57.6379,3467700.0],["2025-12-10",57.6479,58.8004,57.3796,58.3931,3190100.0],["2025-12-11",58.7309,59.3469,58.3136,59.1085,2018600.0],["2025-12-12",59.3469,59.6748,59.0687,59.6649,2132600.0],["2025-12-15",59.8139,60.2809,59.4165,59.6351,2082400.0],["2025-12-16",59.0389,60.0722,58.8799,59.0786,2564300.0],["2025-12-17",59.7145,60.6386,59.0786,59.8536,3913700.0],["2025-12-18",59.6351,60.5591,59.6052,59.804,2766600.0],["2025-12-19",59.4562,60.112,59.2476,59.6748,5805700.0],["2025-12-22",59.4463,60.7876,59.2376,60.7479,2412200.0],["2025-12-23",60.2113,60.8472,60.1716,60.3504,1582700.0],["2025-12-24",60.1517,60.4895,59.8835,60.271,975000.0],["2025-12-26",60.5094,60.5094,59.9033,60.2113,1354300.0],["2025-12-29",60.4498,60.7081,60.0623,60.3802,2086000.0],["2025-12-30",60.0822,60.2312,59.8735,60.0424,1766800.0],["2025-12-31",60.0524,60.1418,59.4761,59.6351,2658600.0],["2026-01-02",59.3668,59.6351,58.2242,58.6315,2318400.0],["2026-01-05",57.9758,59.0588,57.9658,58.552,2365400.0],["2026-01-06",58.0354,59.4562,57.5883,59.1283,2541700.0],["2026-01-07",59.4761,59.7344,58.9395,59.0687,2144500.0],["2026-01-08",59.0091,59.8437,58.8104,59.8238,1920600.0],["2026-01-09",59.6748,60.9466,59.5655,60.2908,2049000.0],["2026-01-12",60.4895,60.8572,60.1418,60.6187,1553500.0],["2026-01-13",60.5988,61.2645,60.102,61.2447,1838200.0],["2026-01-14",61.1453,61.8011,61.036,61.7613,1719200.0],["2026-01-15",61.9302,62.3177,61.3838,61.7713,2067900.0],["2026-01-16",61.6719,62.4072,61.503,62.3277,2124800.0],["2026-01-20",62.0594,62.8642,61.5527,62.7052,2881500.0],["2026-01-21",63.0132,63.1524,62.1985,62.894,2932800.0],["2026-01-22",62.9735,63.1424,62.5463,62.9139,1862500.0],["2026-01-23",62.8741,63.1524,62.3177,62.5065,1781100.0],["2026-01-26",62.5959,63.2318,62.5165,62.8543,1139700.0],["2026-01-27",62.8741,63.4306,62.7847,63.0828,2197600.0],["2026-01-28",62.7052,62.904,62.1091,62.427,2745300.0],["2026-01-29",62.2581,62.9338,61.6918,62.6257,2665900.0],["2026-01-30",62.5165,62.9536,61.811,62.9338,2310500.0],["2026-02-02",63.1126,63.3014,62.3774,63.1027,2647600.0],["2026-02-03",62.4072,62.8245,62.129,62.5761,2905000.0],["2026-02-04",62.7947,63.4206,62.0892,63.1027,2357500.0],["2026-02-05",63.52,64.3645,63.3213,64.0565,2842500.0],["2026-02-06",64.0764,64.6129,63.5895,64.4241,1777100.0],["2026-02-09",64.4043,64.4838,63.828,63.8975,1881700.0],["2026-02-10",63.9969,64.7024,63.8677,64.5533,2827000.0],["2026-02-11",64.5831,65.7158,64.2652,65.1793,5094600.0],["2026-02-12",55.2931,59.9729,55.0049,58.3136,15116100.0],["2026-02-13",57.8963,59.4661,57.6081,57.6876,7634600.0],["2026-02-17",58.9694,60.2213,58.3036,59.6947,5611300.0],["2026-02-18",59.496,60.0524,58.8601,59.8636,4982100.0],["2026-02-19",60.112,60.8969,59.953,60.5293,2954300.0],["2026-02-20",60.4001,60.9963,60.1517,60.9565,3809300.0],["2026-02-23",60.6783,61.2943,59.9629,59.9927,4098100.0],["2026-02-24",59.9729,60.2213,59.327,60.1219,2961500.0],["2026-02-25",60.0352,60.2345,58.5204,58.929,3539400.0],["2026-02-26",59.4671,59.8558,59.1781,59.5568,2397400.0],["2026-02-27",59.796,60.683,59.4173,60.683,3555600.0],["2026-03-02",60.5435,61.0019,60.0053,60.673,1986500.0],["2026-03-03",60.3442,60.5833,59.3077,59.9654,1866900.0],["2026-03-04",59.6665,59.8459,57.6035,57.8028,3701800.0],["2026-03-05",57.444,58.4606,56.9657,57.9722,3914900.0],["2026-03-06",57.4341,58.2314,56.866,58.0819,2076100.0],["2026-03-09",57.6334,58.0021,56.587,57.3743,3321700.0],["2026-03-10",57.5537,57.5736,55.2814,56.0887,3734200.0],["2026-03-11",55.9691,56.0787,55.1618,55.8894,2913300.0],["2026-03-12",56.0488,56.7863,55.2017,55.401,3190700.0],["2026-03-13",55.9691,56.4076,54.823,54.9426,2813400.0],["2026-03-16",55.0323,55.4608,54.5738,54.813,2376300.0],["2026-03-17",55.2117,55.7897,54.9824,55.6502,2032400.0],["2026-03-18",55.0921,55.9292,53.647,53.7267,2628400.0],["2026-03-19",53.5374,54.3347,53.2882,53.9061,2616800.0],["2026-03-20",53.9061,54.0955,52.6604,53.0789,7548600.0],["2026-03-23",53.2982,53.9659,52.9294,53.0291,2426200.0],["2026-03-24",52.8198,53.7766,52.5109,53.1088,2704400.0],["2026-03-25",53.7267,53.9759,52.2019,53.2982,2504000.0],["2026-03-26",53.0291,53.6271,52.4212,52.6305,2503700.0],["2026-03-27",52.5208,52.8298,52.1421,52.2817,2491300.0],["2026-03-30",52.77,53.0989,52.2518,52.8597,3161600.0],["2026-03-31",53.8463,53.8463,52.6205,53.2284,3790800.0],["2026-04-01",53.1587,53.9161,53.1487,53.3082,3591800.0],["2026-04-02",53.1387,54.0955,52.9793,53.7467,2618800.0],["2026-04-06",53.358,54.3546,53.3181,53.946,1610700.0],["2026-04-07",53.9759,53.9858,53.2882,53.5174,2219900.0],["2026-04-08",54.0656,54.7333,53.5174,54.514,2266500.0],["2026-04-09",54.2749,55.7997,54.0656,55.6003,3155000.0],["2026-04-10",55.4409,55.7797,53.8663,54.0456,2726600.0],["2026-04-13",54.1054,54.4941,53.5274,54.4742,2095100.0],["2026-04-14",54.4742,55.3512,54.4742,54.6137,2706500.0],["2026-04-15",54.4144,54.813,53.7965,54.1951,2675200.0],["2026-04-16",54.1154,54.5938,54.0357,54.3048,2258400.0],["2026-04-17",54.4642,55.4708,54.3945,54.813,2422900.0],["2026-04-20",54.7831,55.1718,54.524,54.7134,2400200.0],["2026-04-21",54.524,54.8828,53.9958,54.524,3293100.0],["2026-04-22",54.5738,55.3113,54.245,55.1319,3731100.0],["2026-04-23",54.7134,57.2447,54.6336,56.7963,5421500.0],["2026-04-24",56.0588,56.7763,55.71,56.4076,2484500.0],["2026-04-27",56.8062,57.165,55.6701,55.7797,3544100.0],["2026-04-28",56.2282,56.288,55.1917,55.5505,2051000.0],["2026-04-29",55.4309,55.6302,54.8031,55.1419,1878400.0],["2026-04-30",55.1618,55.6402,54.8031,55.5405,2508600.0],["2026-05-01",55.9292,56.0089,54.4542,54.5938,1924300.0],["2026-05-04",54.7732,54.7732,53.6869,53.9659,2932500.0],["2026-05-05",53.8364,54.3347,53.0889,53.926,2940200.0],["2026-05-06",54.0556,54.6436,53.6071,54.0058,2543900.0],["2026-05-07",53.9759,54.4542,53.6869,54.2051,1994700.0],["2026-05-08",54.3944,54.5539,53.4178,53.647,2407000.0],["2026-05-11",53.86,54.1,52.51,52.88,2992200.0],["2026-05-12",53.01,53.17,52.54,52.98,2808200.0],["2026-05-13",52.72,53.4,51.95,52.82,3063500.0],["2026-05-14",53.26,53.47,52.43,53.42,3088800.0],["2026-05-15",53.77,53.94,53.26,53.42,4099100.0],["2026-05-18",53.6,55.18,53.59,54.61,3013200.0],["2026-05-19",54.52,54.95,53.68,53.74,3508200.0],["2026-05-20",54.48,54.48,52.97,53.27,2533000.0],["2026-05-21",52.9,53.53,52.4,53.02,2574300.0],["2026-05-22",53.13,53.62,52.97,53.46,2083200.0],["2026-05-26",53.48,53.53,52.93,53.16,2503600.0],["2026-05-27",51.81,52.44,50.02,50.38,6781400.0],["2026-05-28",49.67,50.32,49.39,49.42,4139800.0],["2026-05-29",48.5,48.64,46.85,47.6,11454400.0],["2026-06-01",47.54,47.81,46.07,46.32,6088100.0],["2026-06-02",46.46,47.03,44.63,45.04,8153300.0],["2026-06-03",45.11,45.81,44.43,45.79,6317800.0],["2026-06-04",47.11,47.29,46.26,46.5,5462800.0],["2026-06-05",47.0,47.86,46.72,47.1,4685000.0],["2026-06-08",47.09,47.21,46.57,46.58,6478700.0],["2026-06-09",46.64,47.97,46.4,47.53,5138400.0],["2026-06-10",47.82,48.52,47.47,47.77,3508200.0],["2026-06-11",47.07,47.74,46.84,47.05,3752800.0],["2026-06-12",47.07,47.24,46.47,47.19,2626600.0],["2026-06-15",47.06,47.35,46.65,46.9,2396700.0],["2026-06-16",47.1,47.48,46.75,46.79,4080300.0],["2026-06-17",46.27,46.53,44.72,45.13,4389400.0],["2026-06-18",45.21,45.36,44.62,44.96,5894000.0],["2026-06-22",44.29,44.56,44.09,44.41,4349000.0],["2026-06-23",45.21,45.27,44.25,44.64,3599700.0],["2026-06-24",44.93,45.16,44.44,44.54,5151600.0],["2026-06-25",44.01,44.24,42.7,42.8,6156300.0],["2026-06-26",42.9,43.43,42.61,43.27,7153100.0],["2026-06-29",43.39,43.59,41.93,42.28,6019400.0],["2026-06-30",42.04,42.12,41.5,41.74,4501300.0],["2026-07-01",42.0,43.04,42.0,42.14,3489400.0],["2026-07-02",42.57,43.64,42.55,43.38,4274900.0],["2026-07-06",43.34,43.42,42.32,42.73,4628918.055036],["2026-07-07",43.55,44.3,43.3,43.62,4332310.185233],["2026-07-08",44.07,45.115,43.62,44.95,6273408.896536],["2026-07-09",44.64,45.47,44.26,44.77,5458721.16211],["2026-07-10",44.66,44.855,43.755,44.47,3585976.559853],["2026-07-13",44.67,45.04,44.36,44.92,2916933.703963],["2026-07-14",44.29,44.7,44.2,44.29,3655294.108544],["2026-07-15",44.34,44.815,43.42,43.76,4301166.92599],["2026-07-16",44.47,45.7,44.47,45.46,4626586.11862],["2026-07-17",46.18,46.36,44.93,45.11,5527623.067472],["2026-07-20",45.11,45.19,44.55,44.74,5140595.223075],["2026-07-21",44.08,44.46,43.82,43.86,5441325.592654],["2026-07-22",44.55,44.6,43.085,43.47,6550097.50038],["2026-07-23",37.33,39.79,36.5875,39.44,18005959.79106],["2026-07-24",38.8,39.05,37.9,38.56,9488989.022308],["2026-07-27",38.95,39.63,38.6,39.07,6590836.68478],["2026-07-28",39.67,40.145,38.69,39.01,7145394.309612],["2026-07-29",39.41,39.77,38.69,38.75,5933735.97015],["2026-07-30",37.48,38.57,36.99,38.35,9567374.044416],["2026-07-31",38,38.21,37.55,37.97,5598289.928661]]}