{"t":"TDS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-15",0.0206,0.0213,0.0206,0.0206,893355.0],["1981-12-16",0.0206,0.0213,0.0206,0.0206,199001.0],["1981-12-17",0.0206,0.0213,0.0206,0.0206,483423.0],["1981-12-18",0.0206,0.0206,0.0199,0.0199,33405.0],["1981-12-21",0.0199,0.0203,0.0196,0.0196,54403.0],["1981-12-22",0.0199,0.0206,0.0199,0.0199,30065.0],["1981-12-23",0.0206,0.0213,0.0206,0.0206,19566.0],["1981-12-24",0.0206,0.0217,0.0206,0.0206,20043.0],["1981-12-28",0.0206,0.022,0.0206,0.0206,44381.0],["1981-12-29",0.022,0.0227,0.022,0.022,40564.0],["1981-12-30",0.0224,0.0227,0.0224,0.0224,32451.0],["1981-12-31",0.0224,0.0227,0.022,0.022,26724.0],["1982-01-04",0.022,0.022,0.0217,0.022,16225.0],["1982-01-05",0.022,0.022,0.021,0.021,10976.0],["1982-01-06",0.021,0.021,0.0206,0.0206,10976.0],["1982-01-07",0.0213,0.0217,0.0213,0.0217,11930.0],["1982-01-08",0.0217,0.0217,0.0213,0.0213,3818.0],["1982-01-11",0.0217,0.022,0.0217,0.0217,105943.0],["1982-01-12",0.0217,0.0217,0.0206,0.021,48199.0],["1982-01-13",0.0206,0.0206,0.0199,0.0199,5249.0],["1982-01-14",0.0206,0.0206,0.0206,0.0206,4295.0],["1982-01-15",0.0206,0.0206,0.0203,0.0203,1909.0],["1982-01-18",0.0203,0.0206,0.0199,0.0203,3818.0],["1982-01-19",0.0203,0.0206,0.0199,0.0203,6204.0],["1982-01-20",0.0203,0.0203,0.0196,0.0196,5249.0],["1982-01-21",0.0199,0.0199,0.0199,0.0199,477.0],["1982-01-22",0.0193,0.0193,0.0186,0.0186,9067.0],["1982-01-25",0.0186,0.0186,0.0186,0.0186,3818.0],["1982-01-26",0.0186,0.0186,0.0186,0.0186,2386.0],["1982-01-27",0.0186,0.0189,0.0186,0.0186,2386.0],["1982-01-28",0.0186,0.0189,0.0186,0.0186,2386.0],["1982-01-29",0.0186,0.0186,0.0182,0.0182,2863.0],["1982-02-01",0.0182,0.0182,0.0179,0.0179,6204.0],["1982-02-02",0.0175,0.0175,0.0162,0.0165,23384.0],["1982-02-03",0.0165,0.0169,0.0165,0.0169,20043.0],["1982-02-04",0.0169,0.0172,0.0169,0.0172,35791.0],["1982-02-05",0.0169,0.0169,0.0169,0.0169,2386.0],["1982-02-08",0.0169,0.0169,0.0165,0.0169,4295.0],["1982-02-09",0.0165,0.0165,0.0165,0.0165,477.0],["1982-02-10",0.0165,0.0165,0.0165,0.0165,1909.0],["1982-02-11",0.0165,0.0165,0.0158,0.0162,4772.0],["1982-02-12",0.0162,0.0165,0.0158,0.0165,12885.0],["1982-02-16",0.0162,0.0162,0.0162,0.0162,6204.0],["1982-02-17",0.0162,0.0165,0.0162,0.0165,17180.0],["1982-02-18",0.0165,0.0165,0.0162,0.0165,7158.0],["1982-02-19",0.0162,0.0162,0.0144,0.0148,187070.0],["1982-02-22",0.0151,0.0158,0.0151,0.0158,35314.0],["1982-02-23",0.0158,0.0158,0.0158,0.0158,5249.0],["1982-02-24",0.0158,0.0162,0.0158,0.0162,3341.0],["1982-02-25",0.0162,0.0165,0.0158,0.0165,2863.0],["1982-02-26",0.0165,0.0165,0.0162,0.0165,6204.0],["1982-03-01",0.0165,0.0172,0.0165,0.0172,7158.0],["1982-03-02",0.0169,0.0169,0.0169,0.0169,8590.0],["1982-03-03",0.0172,0.0172,0.0172,0.0172,477.0],["1982-03-04",0.0165,0.0165,0.0165,0.0165,5249.0],["1982-03-05",0.0165,0.0169,0.0165,0.0165,4772.0],["1982-03-08",0.0165,0.0172,0.0165,0.0165,6204.0],["1982-03-09",0.0165,0.0179,0.0162,0.0172,83513.0],["1982-03-10",0.0172,0.0179,0.0172,0.0179,954.0],["1982-03-11",0.0179,0.0179,0.0172,0.0172,9544.0],["1982-03-12",0.0172,0.0172,0.0172,0.0172,0.0],["1982-03-15",0.0172,0.0175,0.0172,0.0175,2386.0],["1982-03-16",0.0175,0.0179,0.0172,0.0172,13839.0],["1982-03-17",0.0172,0.0172,0.0172,0.0172,0.0],["1982-03-18",0.0172,0.0179,0.0172,0.0179,49631.0],["1982-03-19",0.0179,0.0186,0.0175,0.0175,10976.0],["1982-03-22",0.0179,0.0182,0.0179,0.0179,25293.0],["1982-03-23",0.0186,0.0186,0.0186,0.0186,1909.0],["1982-03-24",0.0189,0.0193,0.0189,0.0193,5249.0],["1982-03-25",0.0196,0.0196,0.0196,0.0196,6204.0],["1982-03-26",0.0193,0.0193,0.0193,0.0193,2863.0],["1982-03-29",0.0193,0.0193,0.0193,0.0193,477.0],["1982-03-30",0.0193,0.0193,0.0193,0.0193,0.0],["1982-03-31",0.0193,0.0193,0.0193,0.0193,477.0],["1982-04-01",0.0186,0.0186,0.0186,0.0186,954.0],["1982-04-02",0.0189,0.0189,0.0189,0.0189,1909.0],["1982-04-05",0.0189,0.0189,0.0186,0.0186,3818.0],["1982-04-06",0.0186,0.0189,0.0186,0.0186,2863.0],["1982-04-07",0.0186,0.0186,0.0186,0.0186,0.0],["1982-04-08",0.0186,0.0186,0.0179,0.0179,134576.0],["1982-04-12",0.0186,0.0186,0.0186,0.0186,28633.0],["1982-04-13",0.0186,0.0186,0.0179,0.0179,2863.0],["1982-04-14",0.0179,0.0186,0.0179,0.0186,4772.0],["1982-04-15",0.0179,0.0179,0.0175,0.0179,14317.0],["1982-04-16",0.0179,0.0189,0.0175,0.0186,31019.0],["1982-04-19",0.0189,0.0193,0.0189,0.0193,31019.0],["1982-04-20",0.0193,0.0193,0.0189,0.0189,12885.0],["1982-04-21",0.0189,0.0196,0.0189,0.0196,3341.0],["1982-04-22",0.0196,0.0196,0.0196,0.0196,10976.0],["1982-04-23",0.0196,0.0196,0.0193,0.0196,5249.0],["1982-04-26",0.0196,0.0203,0.0193,0.0203,33405.0],["1982-04-27",0.0203,0.0206,0.0199,0.0206,15748.0],["1982-04-28",0.0203,0.0203,0.0203,0.0203,3818.0],["1982-04-29",0.0199,0.0199,0.0193,0.0193,7158.0],["1982-04-30",0.0193,0.0196,0.0193,0.0193,10499.0],["1982-05-03",0.0193,0.0199,0.0193,0.0199,4772.0],["1982-05-04",0.0206,0.022,0.0206,0.022,41995.0],["1982-05-05",0.022,0.0234,0.022,0.0234,117873.0],["1982-05-06",0.0234,0.0237,0.023,0.0234,76355.0],["1982-05-07",0.0234,0.0237,0.0224,0.0227,104511.0],["1982-05-10",0.0227,0.0227,0.0217,0.022,22429.0],["1982-05-11",0.022,0.022,0.0217,0.0217,9067.0],["1982-05-12",0.0227,0.0234,0.0227,0.023,222862.0],["1982-05-13",0.023,0.023,0.0227,0.0227,26724.0],["1982-05-14",0.0227,0.0234,0.0224,0.0234,231929.0],["1982-05-17",0.0234,0.0234,0.023,0.0234,27679.0],["1982-05-18",0.023,0.023,0.023,0.023,11453.0],["1982-05-19",0.023,0.0237,0.023,0.023,33883.0],["1982-05-20",0.023,0.023,0.022,0.0227,26247.0],["1982-05-21",0.0227,0.023,0.0224,0.0227,20043.0],["1982-05-24",0.0227,0.023,0.0224,0.023,35791.0],["1982-05-25",0.0227,0.0227,0.0213,0.0217,31019.0],["1982-05-26",0.0217,0.0217,0.0213,0.0213,3818.0],["1982-05-27",0.0213,0.0217,0.021,0.021,6681.0],["1982-05-28",0.0206,0.0206,0.0206,0.0206,6681.0],["1982-06-01",0.0203,0.0203,0.0199,0.0199,2386.0],["1982-06-02",0.0203,0.0206,0.0203,0.0206,9067.0],["1982-06-03",0.0199,0.0199,0.0196,0.0196,7158.0],["1982-06-04",0.0199,0.0203,0.0199,0.0199,2863.0],["1982-06-07",0.0203,0.0206,0.0203,0.0206,2863.0],["1982-06-08",0.0206,0.0206,0.0203,0.0206,4295.0],["1982-06-09",0.0206,0.0206,0.0206,0.0206,954.0],["1982-06-10",0.0206,0.0213,0.0203,0.0213,26247.0],["1982-06-11",0.0213,0.0217,0.021,0.0217,5727.0],["1982-06-14",0.0217,0.0217,0.0217,0.0217,2386.0],["1982-06-15",0.0217,0.0217,0.0213,0.0217,5249.0],["1982-06-16",0.0217,0.0217,0.0217,0.0217,0.0],["1982-06-17",0.0213,0.0213,0.0213,0.0213,2863.0],["1982-06-18",0.0206,0.0206,0.0206,0.0206,7636.0],["1982-06-21",0.0206,0.0217,0.0206,0.0213,17657.0],["1982-06-22",0.0213,0.0217,0.0213,0.0217,18612.0],["1982-06-23",0.0217,0.0217,0.0213,0.0217,405159.0],["1982-06-24",0.0213,0.0213,0.021,0.021,103079.0],["1982-06-25",0.021,0.021,0.0193,0.0193,47245.0],["1982-06-28",0.0199,0.0206,0.0199,0.0203,21475.0],["1982-06-29",0.0203,0.0206,0.0196,0.0196,15748.0],["1982-06-30",0.0196,0.0203,0.0196,0.0199,52017.0],["1982-07-01",0.0199,0.0199,0.0193,0.0199,20998.0],["1982-07-02",0.0199,0.0199,0.0196,0.0199,30542.0],["1982-07-06",0.0199,0.0199,0.0196,0.0199,12408.0],["1982-07-07",0.0199,0.0199,0.0196,0.0196,28633.0],["1982-07-08",0.0193,0.0193,0.0193,0.0193,1909.0],["1982-07-09",0.0193,0.0196,0.0193,0.0196,10976.0],["1982-07-12",0.0196,0.0196,0.0193,0.0193,9067.0],["1982-07-13",0.0193,0.0193,0.0193,0.0193,19566.0],["1982-07-14",0.0193,0.0196,0.0193,0.0196,16703.0],["1982-07-15",0.0196,0.0196,0.0189,0.0189,10499.0],["1982-07-16",0.0189,0.0193,0.0189,0.0193,32928.0],["1982-07-19",0.0203,0.0213,0.0203,0.021,169413.0],["1982-07-20",0.021,0.021,0.0203,0.0206,94012.0],["1982-07-21",0.0206,0.0213,0.0206,0.021,29110.0],["1982-07-22",0.021,0.021,0.021,0.021,10976.0],["1982-07-23",0.021,0.0213,0.0206,0.0213,13839.0],["1982-07-26",0.0213,0.0213,0.021,0.0213,26724.0],["1982-07-27",0.0213,0.0213,0.021,0.0213,9544.0],["1982-07-28",0.0213,0.0213,0.021,0.021,21952.0],["1982-07-29",0.0206,0.0206,0.0203,0.0206,19089.0],["1982-07-30",0.0206,0.021,0.0206,0.021,24338.0],["1982-08-02",0.022,0.023,0.022,0.0227,136962.0],["1982-08-03",0.0227,0.0227,0.022,0.0227,96876.0],["1982-08-04",0.0227,0.0227,0.022,0.0224,77787.0],["1982-08-05",0.0224,0.0224,0.0217,0.022,17657.0],["1982-08-06",0.022,0.0224,0.0213,0.0224,23861.0],["1982-08-09",0.022,0.022,0.021,0.0217,14794.0],["1982-08-10",0.0217,0.0217,0.0213,0.0213,8590.0],["1982-08-11",0.0213,0.0213,0.0206,0.0206,20998.0],["1982-08-12",0.021,0.0213,0.021,0.0213,27679.0],["1982-08-13",0.0213,0.0213,0.0206,0.0213,38178.0],["1982-08-16",0.0213,0.0217,0.0203,0.0203,42473.0],["1982-08-17",0.0203,0.021,0.0203,0.021,51540.0],["1982-08-18",0.0213,0.022,0.0213,0.0217,76832.0],["1982-08-19",0.0217,0.0217,0.021,0.0213,47245.0],["1982-08-20",0.0213,0.0213,0.021,0.021,39132.0],["1982-08-23",0.0217,0.022,0.0217,0.022,30065.0],["1982-08-24",0.022,0.0227,0.022,0.022,76355.0],["1982-08-25",0.022,0.0227,0.022,0.0224,119782.0],["1982-08-26",0.0227,0.0258,0.0227,0.0237,139348.0],["1982-08-27",0.0237,0.0248,0.0237,0.0244,50108.0],["1982-08-30",0.0244,0.0244,0.0237,0.0241,24338.0],["1982-08-31",0.0241,0.0248,0.0241,0.0244,27679.0],["1982-09-01",0.0237,0.0237,0.0234,0.0234,186593.0],["1982-09-02",0.0234,0.0241,0.0234,0.0241,3818.0],["1982-09-03",0.0241,0.0244,0.0237,0.0241,232883.0],["1982-09-07",0.0258,0.0268,0.0258,0.0265,193751.0],["1982-09-08",0.0265,0.0272,0.0265,0.0272,132667.0],["1982-09-09",0.0272,0.0275,0.0265,0.0268,116919.0],["1982-09-10",0.0268,0.0268,0.0258,0.0258,110238.0],["1982-09-13",0.0258,0.0265,0.0248,0.0265,43427.0],["1982-09-14",0.0265,0.0268,0.0258,0.0268,46768.0],["1982-09-15",0.0268,0.0272,0.0248,0.0265,28633.0],["1982-09-16",0.0265,0.0268,0.0261,0.0268,26247.0],["1982-09-17",0.0268,0.0272,0.0268,0.0272,30065.0],["1982-09-20",0.0272,0.0272,0.0261,0.0265,33405.0],["1982-09-21",0.0265,0.0268,0.0265,0.0265,14794.0],["1982-09-22",0.0265,0.0299,0.0265,0.0289,268675.0],["1982-09-23",0.0289,0.0289,0.0279,0.0285,58698.0],["1982-09-24",0.0285,0.0292,0.0285,0.0285,78741.0],["1982-09-27",0.0282,0.0282,0.0272,0.0282,88763.0],["1982-09-28",0.0282,0.0289,0.0279,0.0282,79696.0],["1982-09-29",0.0282,0.0282,0.0268,0.0268,224293.0],["1982-09-30",0.0272,0.0292,0.0272,0.0285,41518.0],["1982-10-01",0.0285,0.0313,0.0285,0.0296,90672.0],["1982-10-04",0.0296,0.0303,0.0289,0.0292,39609.0],["1982-10-05",0.0292,0.0299,0.0285,0.0289,45336.0],["1982-10-06",0.0289,0.0296,0.0289,0.0289,23384.0],["1982-10-07",0.0296,0.0306,0.0296,0.0299,156528.0],["1982-10-08",0.0303,0.0323,0.0303,0.0323,175140.0],["1982-10-11",0.033,0.0344,0.033,0.033,140780.0],["1982-10-12",0.033,0.0344,0.0309,0.0313,168936.0],["1982-10-13",0.0316,0.0334,0.0316,0.0316,79696.0],["1982-10-14",0.0316,0.033,0.0316,0.0316,79218.0],["1982-10-15",0.032,0.0327,0.032,0.0323,35791.0],["1982-10-18",0.033,0.0351,0.033,0.0347,86854.0],["1982-10-19",0.0347,0.0371,0.0344,0.0365,231929.0],["1982-10-20",0.0375,0.0392,0.0375,0.0385,110715.0],["1982-10-21",0.0385,0.0409,0.0371,0.0382,133144.0],["1982-10-22",0.0382,0.0385,0.0361,0.0361,59175.0],["1982-10-25",0.0361,0.0368,0.0344,0.0354,90672.0],["1982-10-26",0.0351,0.0351,0.0334,0.0347,75401.0],["1982-10-27",0.0354,0.0358,0.0354,0.0358,98307.0],["1982-10-28",0.0358,0.0358,0.0347,0.0358,38655.0],["1982-10-29",0.0354,0.0354,0.0347,0.0351,37223.0],["1982-11-01",0.0351,0.0354,0.0323,0.0323,141734.0],["1982-11-02",0.0327,0.0347,0.0327,0.0344,108329.0],["1982-11-03",0.0344,0.0354,0.033,0.0344,285854.0],["1982-11-04",0.0344,0.0351,0.033,0.033,232883.0],["1982-11-05",0.033,0.0351,0.033,0.0344,136485.0],["1982-11-08",0.0347,0.0354,0.0347,0.0351,101171.0],["1982-11-09",0.0351,0.0354,0.0347,0.0351,85422.0],["1982-11-10",0.0351,0.0354,0.0334,0.0344,170845.0],["1982-11-11",0.0344,0.0358,0.034,0.0358,206636.0],["1982-11-12",0.0358,0.0389,0.0358,0.0378,253404.0],["1982-11-15",0.0378,0.0402,0.0375,0.0389,143166.0],["1982-11-16",0.0385,0.0385,0.0358,0.0382,75401.0],["1982-11-17",0.0382,0.0395,0.0378,0.0389,58698.0],["1982-11-18",0.0395,0.0406,0.0395,0.0399,126940.0],["1982-11-19",0.0399,0.0406,0.0392,0.0402,46768.0],["1982-11-22",0.0402,0.0402,0.0385,0.0385,76355.0],["1982-11-23",0.0385,0.0385,0.0382,0.0385,373186.0],["1982-11-24",0.0385,0.0385,0.0368,0.0378,166072.0],["1982-11-26",0.0378,0.0378,0.0358,0.0368,135053.0],["1982-11-29",0.0368,0.0371,0.0354,0.0365,155574.0],["1982-11-30",0.0365,0.0371,0.0361,0.0371,205682.0],["1982-12-01",0.0371,0.0395,0.0371,0.0385,466721.0],["1982-12-02",0.0385,0.0406,0.0382,0.0402,387025.0],["1982-12-03",0.0409,0.0433,0.0409,0.0426,450972.0],["1982-12-06",0.043,0.045,0.043,0.0444,302557.0],["1982-12-07",0.0444,0.0457,0.0444,0.0444,177526.0],["1982-12-08",0.0444,0.0447,0.043,0.043,135530.0],["1982-12-09",0.043,0.043,0.0413,0.0426,104034.0],["1982-12-10",0.0426,0.0433,0.0413,0.0413,105466.0],["1982-12-13",0.0413,0.0413,0.0389,0.0413,83036.0],["1982-12-14",0.0413,0.0437,0.0392,0.0392,194228.0],["1982-12-15",0.0392,0.0413,0.0392,0.0402,97353.0],["1982-12-16",0.0402,0.0406,0.0395,0.0395,34360.0],["1982-12-17",0.0402,0.0409,0.0402,0.0409,28156.0],["1982-12-20",0.0409,0.0416,0.0402,0.0409,88286.0],["1982-12-21",0.0409,0.0409,0.0399,0.0402,19566.0],["1982-12-22",0.0402,0.0409,0.0385,0.0385,52017.0],["1982-12-23",0.0392,0.0406,0.0392,0.0395,21475.0],["1982-12-27",0.0395,0.0402,0.0385,0.0392,26247.0],["1982-12-28",0.0392,0.0395,0.0385,0.0392,49154.0],["1982-12-29",0.0392,0.0392,0.0371,0.0378,273924.0],["1982-12-30",0.0378,0.0382,0.0371,0.0378,45336.0],["1982-12-31",0.0378,0.0378,0.0365,0.0378,136962.0],["1983-01-03",0.0378,0.0385,0.0378,0.0378,25770.0],["1983-01-04",0.0378,0.0385,0.0375,0.0385,11453.0],["1983-01-05",0.0389,0.0402,0.0389,0.0389,31496.0],["1983-01-06",0.0389,0.0413,0.0385,0.0413,146029.0],["1983-01-07",0.0413,0.0413,0.0399,0.0402,46290.0],["1983-01-10",0.0402,0.0416,0.0402,0.0416,23384.0],["1983-01-11",0.0416,0.0416,0.0395,0.0402,61561.0],["1983-01-12",0.0402,0.0413,0.0395,0.0395,40564.0],["1983-01-13",0.0395,0.0395,0.0385,0.0385,98307.0],["1983-01-14",0.0392,0.0406,0.0392,0.0402,68720.0],["1983-01-17",0.0402,0.0409,0.0399,0.0409,46768.0],["1983-01-18",0.0409,0.0409,0.0402,0.0406,60130.0],["1983-01-19",0.0406,0.0406,0.0392,0.0399,42473.0],["1983-01-20",0.0399,0.0399,0.0392,0.0395,35791.0],["1983-01-21",0.0395,0.0399,0.0389,0.0389,14317.0],["1983-01-24",0.0389,0.0389,0.0361,0.0365,68242.0],["1983-01-25",0.0365,0.0382,0.0358,0.0368,288718.0],["1983-01-26",0.0368,0.0378,0.0368,0.0378,28156.0],["1983-01-27",0.0378,0.0385,0.0375,0.0385,42950.0],["1983-01-28",0.0389,0.0395,0.0389,0.0392,28156.0],["1983-01-31",0.0392,0.0395,0.0385,0.0385,16225.0],["1983-02-01",0.0385,0.0385,0.0375,0.0385,41995.0],["1983-02-02",0.0385,0.0385,0.0382,0.0385,27202.0],["1983-02-03",0.0385,0.0385,0.0375,0.0382,16225.0],["1983-02-04",0.0382,0.0385,0.0371,0.0371,29110.0],["1983-02-07",0.0371,0.0385,0.0368,0.0385,81605.0],["1983-02-08",0.0385,0.0399,0.0385,0.0392,278219.0],["1983-02-09",0.0392,0.0392,0.0385,0.0385,33405.0],["1983-02-10",0.0385,0.0392,0.0385,0.0389,19089.0],["1983-02-11",0.0389,0.0392,0.0385,0.0385,42473.0],["1983-02-14",0.0385,0.0399,0.0385,0.0399,55357.0],["1983-02-15",0.0399,0.0409,0.0395,0.0409,109283.0],["1983-02-16",0.0409,0.0409,0.0399,0.0406,75878.0],["1983-02-17",0.0406,0.0406,0.0395,0.0402,39132.0],["1983-02-18",0.0402,0.0406,0.0395,0.0402,16225.0],["1983-02-22",0.0399,0.0399,0.0389,0.0399,33405.0],["1983-02-23",0.0399,0.0413,0.0399,0.0413,61561.0],["1983-02-24",0.0413,0.0413,0.0406,0.0409,80173.0],["1983-02-25",0.0409,0.0413,0.0402,0.0406,43427.0],["1983-02-28",0.0406,0.0413,0.0406,0.0409,42950.0],["1983-03-01",0.0409,0.0447,0.0406,0.0447,319737.0],["1983-03-02",0.0447,0.0457,0.044,0.0444,160823.0],["1983-03-03",0.0444,0.045,0.0426,0.0437,312579.0],["1983-03-04",0.0437,0.0447,0.043,0.0447,74923.0],["1983-03-07",0.0447,0.0454,0.044,0.0444,56789.0],["1983-03-08",0.0444,0.0447,0.043,0.043,67765.0],["1983-03-09",0.043,0.044,0.043,0.044,46768.0],["1983-03-10",0.044,0.044,0.043,0.043,31974.0],["1983-03-11",0.043,0.043,0.0402,0.0413,80173.0],["1983-03-14",0.0413,0.0416,0.0402,0.0413,31496.0],["1983-03-15",0.0416,0.043,0.0416,0.0423,45336.0],["1983-03-16",0.0423,0.0437,0.0423,0.043,29588.0],["1983-03-17",0.043,0.043,0.042,0.0423,22429.0],["1983-03-18",0.0423,0.0426,0.042,0.0426,27202.0],["1983-03-21",0.043,0.0437,0.043,0.0433,18612.0],["1983-03-22",0.0433,0.0437,0.0426,0.0433,35314.0],["1983-03-23",0.0433,0.0437,0.043,0.043,24815.0],["1983-03-24",0.043,0.043,0.042,0.042,27202.0],["1983-03-25",0.042,0.0426,0.042,0.042,18612.0],["1983-03-28",0.042,0.043,0.0416,0.0416,28156.0],["1983-03-29",0.0416,0.042,0.0413,0.042,10976.0],["1983-03-30",0.0416,0.0416,0.0395,0.0395,26247.0],["1983-03-31",0.0395,0.0402,0.0385,0.0395,35791.0],["1983-04-04",0.0395,0.0399,0.0385,0.0399,25770.0],["1983-04-05",0.0399,0.0402,0.0392,0.0392,7158.0],["1983-04-06",0.0392,0.0392,0.0378,0.0385,111192.0],["1983-04-07",0.0385,0.0385,0.0378,0.0382,18612.0],["1983-04-08",0.0382,0.0385,0.0382,0.0385,11453.0],["1983-04-11",0.0385,0.0395,0.0382,0.0395,23861.0],["1983-04-12",0.0395,0.0402,0.0392,0.0395,32928.0],["1983-04-13",0.0395,0.0402,0.0389,0.0402,22429.0],["1983-04-14",0.0402,0.0409,0.0392,0.0409,70151.0],["1983-04-15",0.0406,0.0406,0.0389,0.0392,50585.0],["1983-04-18",0.0392,0.0402,0.0392,0.0402,39609.0],["1983-04-19",0.0395,0.0395,0.0385,0.0389,71106.0],["1983-04-20",0.0389,0.0395,0.0378,0.0378,46290.0],["1983-04-21",0.0389,0.0402,0.0389,0.0392,58221.0],["1983-04-22",0.0399,0.0413,0.0399,0.0413,59175.0],["1983-04-25",0.0413,0.0426,0.0413,0.0426,62039.0],["1983-04-26",0.0426,0.0426,0.042,0.042,26724.0],["1983-04-27",0.042,0.0426,0.0399,0.0399,82559.0],["1983-04-28",0.0399,0.0413,0.0399,0.0409,33883.0],["1983-04-29",0.0409,0.0413,0.0402,0.0413,32928.0],["1983-05-02",0.0413,0.042,0.0402,0.0409,42473.0],["1983-05-03",0.0409,0.0413,0.0402,0.0406,106420.0],["1983-05-04",0.0406,0.0416,0.0402,0.0402,168936.0],["1983-05-05",0.0402,0.0406,0.0399,0.0402,46290.0],["1983-05-06",0.0402,0.0409,0.0399,0.0402,30542.0],["1983-05-09",0.0402,0.0402,0.0389,0.0402,32451.0],["1983-05-10",0.0402,0.0406,0.0389,0.0389,42473.0],["1983-05-11",0.0392,0.0406,0.0392,0.0406,29110.0],["1983-05-12",0.0406,0.0413,0.0399,0.0406,60130.0],["1983-05-13",0.0406,0.0406,0.0395,0.0402,23384.0],["1983-05-16",0.0399,0.0399,0.0385,0.0389,57266.0],["1983-05-17",0.0389,0.0399,0.0385,0.0385,63470.0],["1983-05-18",0.0389,0.0399,0.0389,0.0399,45813.0],["1983-05-19",0.0399,0.0409,0.0392,0.0409,60607.0],["1983-05-20",0.0406,0.0406,0.0385,0.0392,98784.0],["1983-05-23",0.0392,0.0395,0.0385,0.0395,24338.0],["1983-05-24",0.0399,0.0406,0.0399,0.0406,30065.0],["1983-05-25",0.0406,0.0406,0.0392,0.0399,39132.0],["1983-05-26",0.0399,0.0402,0.0392,0.0402,27679.0],["1983-05-27",0.0402,0.0402,0.0392,0.0395,65379.0],["1983-05-31",0.0395,0.0395,0.0389,0.0392,24815.0],["1983-06-01",0.0395,0.0402,0.0395,0.0402,23861.0],["1983-06-02",0.0402,0.0402,0.0385,0.0385,29588.0],["1983-06-03",0.0385,0.0409,0.0368,0.0382,79696.0],["1983-06-06",0.0378,0.0378,0.0358,0.0375,185638.0],["1983-06-07",0.0375,0.0375,0.0361,0.0368,30542.0],["1983-06-08",0.0368,0.0375,0.0365,0.0375,373186.0],["1983-06-09",0.0375,0.0385,0.0375,0.0385,16703.0],["1983-06-10",0.0385,0.0402,0.0382,0.0382,31974.0],["1983-06-13",0.0389,0.0402,0.0389,0.0402,61084.0],["1983-06-14",0.0402,0.0406,0.0395,0.0402,44859.0],["1983-06-15",0.0402,0.0402,0.0395,0.0395,30542.0],["1983-06-16",0.0395,0.0395,0.0382,0.0389,50108.0],["1983-06-17",0.0389,0.0399,0.0378,0.0392,91626.0],["1983-06-20",0.0392,0.0399,0.0389,0.0395,118828.0],["1983-06-21",0.0395,0.0395,0.0389,0.0395,54880.0],["1983-06-22",0.0395,0.0399,0.0392,0.0392,11453.0],["1983-06-23",0.0392,0.0399,0.0392,0.0399,30065.0],["1983-06-24",0.0399,0.0399,0.0389,0.0392,69674.0],["1983-06-27",0.0392,0.0399,0.0389,0.0389,52971.0],["1983-06-28",0.0389,0.0389,0.0382,0.0385,108806.0],["1983-06-29",0.0385,0.0385,0.0378,0.0385,55357.0],["1983-06-30",0.0385,0.0392,0.0382,0.0392,34837.0],["1983-07-01",0.0392,0.0399,0.0389,0.0399,20520.0],["1983-07-05",0.0392,0.0392,0.0382,0.0392,367459.0],["1983-07-06",0.0385,0.0385,0.0385,0.0385,25770.0],["1983-07-07",0.0389,0.0399,0.0389,0.0399,59175.0],["1983-07-08",0.0395,0.0395,0.0389,0.0389,24338.0],["1983-07-11",0.0392,0.0395,0.0392,0.0395,25770.0],["1983-07-12",0.0395,0.0395,0.0385,0.0389,31019.0],["1983-07-13",0.0389,0.0399,0.0382,0.0395,46768.0],["1983-07-14",0.0395,0.0402,0.0392,0.0399,30542.0],["1983-07-15",0.0392,0.0392,0.0389,0.0389,12885.0],["1983-07-18",0.0389,0.0395,0.0389,0.0392,9067.0],["1983-07-19",0.0392,0.0399,0.0392,0.0392,24338.0],["1983-07-20",0.0392,0.0399,0.0392,0.0392,25770.0],["1983-07-21",0.0392,0.0399,0.0392,0.0392,16225.0],["1983-07-22",0.0392,0.0392,0.0389,0.0389,30542.0],["1983-07-25",0.0389,0.0395,0.0389,0.0392,17180.0],["1983-07-26",0.0392,0.0395,0.0392,0.0392,32928.0],["1983-07-27",0.0392,0.0392,0.0385,0.0392,33405.0],["1983-07-28",0.0392,0.0395,0.0382,0.0382,27679.0],["1983-07-29",0.0382,0.0392,0.0382,0.0382,52494.0],["1983-08-01",0.0382,0.0392,0.0382,0.0385,29110.0],["1983-08-02",0.0382,0.0382,0.0378,0.0382,31974.0],["1983-08-03",0.0382,0.0392,0.0378,0.0385,36269.0],["1983-08-04",0.0385,0.0389,0.0385,0.0385,9544.0],["1983-08-05",0.0385,0.0385,0.0382,0.0385,37700.0],["1983-08-08",0.0385,0.0389,0.0378,0.0385,28156.0],["1983-08-09",0.0385,0.0389,0.0371,0.0382,215703.0],["1983-08-10",0.0382,0.0392,0.0382,0.0382,20998.0],["1983-08-11",0.0382,0.0389,0.0378,0.0378,14794.0],["1983-08-12",0.0378,0.0389,0.0378,0.0389,12408.0],["1983-08-15",0.0389,0.0392,0.0385,0.0385,169413.0],["1983-08-16",0.0385,0.0389,0.0378,0.0378,293013.0],["1983-08-17",0.0378,0.0385,0.0371,0.0378,30542.0],["1983-08-18",0.0378,0.0378,0.0365,0.0365,19566.0],["1983-08-19",0.0354,0.0354,0.0344,0.0351,43904.0],["1983-08-22",0.0347,0.0347,0.0327,0.033,88286.0],["1983-08-23",0.0323,0.0323,0.0316,0.0316,62516.0],["1983-08-24",0.0316,0.032,0.0299,0.0303,192319.0],["1983-08-25",0.0299,0.0299,0.0292,0.0299,123600.0],["1983-08-26",0.0299,0.0299,0.0292,0.0296,34360.0],["1983-08-29",0.0303,0.0316,0.0303,0.0313,238133.0],["1983-08-30",0.0313,0.0347,0.0313,0.0347,41995.0],["1983-08-31",0.0347,0.0351,0.0337,0.0337,57744.0],["1983-09-01",0.0337,0.0347,0.0337,0.0347,36746.0],["1983-09-02",0.0347,0.0351,0.0344,0.0351,16225.0],["1983-09-06",0.0351,0.0361,0.0351,0.0361,47245.0],["1983-09-07",0.0361,0.0365,0.0347,0.0347,31019.0],["1983-09-08",0.0347,0.0361,0.0347,0.0361,44381.0],["1983-09-09",0.0361,0.0371,0.0358,0.0371,71106.0],["1983-09-12",0.0371,0.0378,0.0358,0.0361,39132.0],["1983-09-13",0.0358,0.0358,0.0354,0.0354,15748.0],["1983-09-14",0.0354,0.0358,0.0347,0.0354,19089.0],["1983-09-15",0.0354,0.0354,0.0344,0.0344,9544.0],["1983-09-16",0.0344,0.0368,0.0344,0.0368,30065.0],["1983-09-19",0.0368,0.0375,0.0365,0.0365,25770.0],["1983-09-20",0.0365,0.0371,0.0358,0.0365,18134.0],["1983-09-21",0.0361,0.0361,0.0351,0.0354,21952.0],["1983-09-22",0.0351,0.0351,0.034,0.034,17180.0],["1983-09-23",0.034,0.0347,0.034,0.034,114533.0],["1983-09-26",0.034,0.0351,0.0337,0.0344,73492.0],["1983-09-27",0.0344,0.0351,0.0344,0.0347,10976.0],["1983-09-28",0.0347,0.0351,0.0347,0.0347,9544.0],["1983-09-29",0.034,0.034,0.0334,0.0334,11453.0],["1983-09-30",0.0334,0.0334,0.0327,0.0327,24815.0],["1983-10-03",0.0327,0.034,0.032,0.033,110715.0],["1983-10-04",0.033,0.034,0.033,0.034,18134.0],["1983-10-05",0.034,0.0351,0.034,0.0347,31496.0],["1983-10-06",0.0351,0.0368,0.0351,0.0368,78264.0],["1983-10-07",0.0371,0.0382,0.0371,0.0375,106897.0],["1983-10-10",0.0375,0.0375,0.0361,0.0368,30542.0],["1983-10-11",0.0368,0.0368,0.0361,0.0368,24815.0],["1983-10-12",0.0368,0.0368,0.0358,0.0365,32451.0],["1983-10-13",0.0361,0.0361,0.0354,0.0358,41995.0],["1983-10-14",0.0358,0.0358,0.0354,0.0358,53926.0],["1983-10-17",0.0358,0.0368,0.0358,0.0358,34837.0],["1983-10-18",0.0358,0.0361,0.034,0.034,18134.0],["1983-10-19",0.034,0.034,0.033,0.0337,20998.0],["1983-10-20",0.0337,0.034,0.0334,0.0334,12885.0],["1983-10-21",0.0334,0.0334,0.0327,0.0327,14794.0],["1983-10-24",0.0327,0.0337,0.0323,0.0334,78741.0],["1983-10-25",0.0337,0.0344,0.0337,0.0344,8113.0],["1983-10-26",0.0344,0.0344,0.0337,0.034,9067.0],["1983-10-27",0.0337,0.0337,0.0334,0.0337,9544.0],["1983-10-28",0.0337,0.0337,0.033,0.033,6204.0],["1983-10-31",0.033,0.034,0.033,0.033,72060.0],["1983-11-01",0.033,0.034,0.033,0.0337,13362.0],["1983-11-02",0.0337,0.034,0.033,0.033,18134.0],["1983-11-03",0.0334,0.034,0.0334,0.0337,20043.0],["1983-11-04",0.0337,0.0344,0.0337,0.0337,29588.0],["1983-11-07",0.0337,0.0337,0.0334,0.0337,35791.0],["1983-11-08",0.0337,0.034,0.0337,0.0337,25293.0],["1983-11-09",0.0337,0.0337,0.033,0.033,35314.0],["1983-11-10",0.033,0.0334,0.0327,0.0334,35791.0],["1983-11-11",0.033,0.033,0.0327,0.033,26247.0],["1983-11-14",0.0337,0.0347,0.0337,0.0347,20998.0],["1983-11-15",0.0347,0.0351,0.034,0.0344,19089.0],["1983-11-16",0.034,0.034,0.0327,0.0334,32451.0],["1983-11-17",0.033,0.033,0.0323,0.0323,10499.0],["1983-11-18",0.0323,0.033,0.032,0.032,15748.0],["1983-11-21",0.0323,0.033,0.0323,0.0327,59175.0],["1983-11-22",0.0327,0.033,0.0327,0.033,47722.0],["1983-11-23",0.033,0.033,0.0323,0.033,51540.0],["1983-11-25",0.033,0.0334,0.0323,0.0323,10499.0],["1983-11-28",0.0323,0.033,0.032,0.0327,23861.0],["1983-11-29",0.0327,0.033,0.0323,0.033,72060.0],["1983-11-30",0.033,0.033,0.0316,0.032,93058.0],["1983-12-01",0.032,0.0323,0.0316,0.0316,31974.0],["1983-12-02",0.032,0.0327,0.032,0.032,33405.0],["1983-12-05",0.032,0.0323,0.0316,0.0323,29110.0],["1983-12-06",0.0323,0.0323,0.0309,0.032,118828.0],["1983-12-07",0.032,0.0327,0.032,0.0327,28633.0],["1983-12-08",0.0327,0.0327,0.0316,0.032,43904.0],["1983-12-09",0.032,0.0327,0.0316,0.0327,50108.0],["1983-12-12",0.0327,0.033,0.0316,0.0327,15748.0],["1983-12-13",0.0327,0.0334,0.0327,0.0334,16703.0],["1983-12-14",0.0334,0.0334,0.033,0.033,11930.0],["1983-12-15",0.033,0.0334,0.0323,0.0327,17180.0],["1983-12-16",0.0327,0.0334,0.0323,0.0327,14317.0],["1983-12-19",0.0327,0.033,0.0323,0.033,6681.0],["1983-12-20",0.033,0.033,0.0323,0.033,15748.0],["1983-12-21",0.033,0.033,0.0323,0.0323,22907.0],["1983-12-22",0.0323,0.0327,0.0323,0.0323,12408.0],["1983-12-23",0.0323,0.0327,0.0323,0.0323,16225.0],["1983-12-27",0.0323,0.033,0.0323,0.033,31496.0],["1983-12-28",0.033,0.0334,0.0323,0.033,17180.0],["1983-12-29",0.0327,0.0327,0.0316,0.0316,31019.0],["1983-12-30",0.0316,0.032,0.0309,0.0313,42950.0],["1984-01-03",0.0313,0.033,0.0313,0.0327,21952.0],["1984-01-04",0.0337,0.0361,0.0337,0.0358,87808.0],["1984-01-05",0.0361,0.0382,0.0361,0.0368,78741.0],["1984-01-06",0.0368,0.0375,0.0368,0.0371,42473.0],["1984-01-09",0.0371,0.0378,0.0365,0.0375,52971.0],["1984-01-10",0.0375,0.0378,0.0361,0.0368,20520.0],["1984-01-11",0.0368,0.0375,0.0365,0.0375,10499.0],["1984-01-12",0.0375,0.0378,0.0375,0.0378,33405.0],["1984-01-13",0.0378,0.0378,0.0371,0.0371,16225.0],["1984-01-16",0.0371,0.0371,0.0365,0.0371,12885.0],["1984-01-17",0.0365,0.0365,0.0358,0.0365,12885.0],["1984-01-18",0.0365,0.0365,0.0358,0.0365,7636.0],["1984-01-19",0.0361,0.0361,0.0351,0.0361,40564.0],["1984-01-20",0.0358,0.0358,0.0347,0.0354,20520.0],["1984-01-23",0.0351,0.0351,0.0347,0.0347,9067.0],["1984-01-24",0.0347,0.0347,0.0344,0.0347,43904.0],["1984-01-25",0.0347,0.0347,0.034,0.0347,17180.0],["1984-01-26",0.0347,0.0347,0.034,0.0344,8113.0],["1984-01-27",0.0344,0.0344,0.0337,0.0344,49631.0],["1984-01-30",0.0344,0.0344,0.0337,0.0337,7158.0],["1984-01-31",0.0337,0.0344,0.0337,0.0337,27679.0],["1984-02-01",0.0337,0.0337,0.0334,0.0337,9067.0],["1984-02-02",0.0337,0.034,0.033,0.033,65379.0],["1984-02-03",0.033,0.033,0.0323,0.0323,4772.0],["1984-02-06",0.0323,0.0323,0.032,0.032,19566.0],["1984-02-07",0.032,0.032,0.0316,0.032,12885.0],["1984-02-08",0.0316,0.0316,0.0309,0.0309,9544.0],["1984-02-09",0.0306,0.0306,0.0303,0.0303,54880.0],["1984-02-10",0.0303,0.0313,0.0303,0.0303,36746.0],["1984-02-13",0.0303,0.0306,0.0299,0.0303,54880.0],["1984-02-14",0.0303,0.0313,0.0303,0.0309,15748.0],["1984-02-15",0.0313,0.0323,0.0313,0.0323,16225.0],["1984-02-16",0.0316,0.0316,0.0303,0.0306,119782.0],["1984-02-17",0.0306,0.0309,0.0306,0.0306,9067.0],["1984-02-21",0.0306,0.0313,0.0306,0.0313,38655.0],["1984-02-22",0.0313,0.0313,0.0306,0.0309,7636.0],["1984-02-23",0.0306,0.0306,0.0303,0.0303,20998.0],["1984-02-24",0.0303,0.0306,0.0303,0.0303,25770.0],["1984-02-27",0.0306,0.0313,0.0306,0.0306,13362.0],["1984-02-28",0.0303,0.0303,0.0303,0.0303,19566.0],["1984-02-29",0.0303,0.0306,0.0299,0.0306,21952.0],["1984-03-01",0.0306,0.0306,0.0299,0.0306,12408.0],["1984-03-02",0.0306,0.0309,0.0306,0.0306,2386.0],["1984-03-05",0.0306,0.0309,0.0306,0.0306,7636.0],["1984-03-06",0.0306,0.0306,0.0299,0.0299,15748.0],["1984-03-07",0.0299,0.0303,0.0299,0.0299,19089.0],["1984-03-08",0.0299,0.0303,0.0299,0.0303,12885.0],["1984-03-09",0.0303,0.0306,0.0303,0.0306,4772.0],["1984-03-12",0.0303,0.0303,0.0299,0.0303,13362.0],["1984-03-13",0.0303,0.0303,0.0299,0.0299,46768.0],["1984-03-14",0.0299,0.0303,0.0296,0.0296,18134.0],["1984-03-15",0.0296,0.0296,0.0292,0.0296,6681.0],["1984-03-16",0.0296,0.0299,0.0292,0.0292,13362.0],["1984-03-19",0.0292,0.0299,0.0292,0.0296,28633.0],["1984-03-20",0.0299,0.0303,0.0299,0.0303,78264.0],["1984-03-21",0.0299,0.0299,0.0296,0.0296,11453.0],["1984-03-22",0.0296,0.0299,0.0296,0.0296,3818.0],["1984-03-23",0.0296,0.0299,0.0292,0.0292,7636.0],["1984-03-26",0.0292,0.0292,0.0282,0.0285,45813.0],["1984-03-27",0.0282,0.0282,0.0279,0.0279,25770.0],["1984-03-28",0.0279,0.0282,0.0279,0.0279,25770.0],["1984-03-29",0.0279,0.0282,0.0275,0.0279,32451.0],["1984-03-30",0.0279,0.0285,0.0279,0.0285,16703.0],["1984-04-02",0.0282,0.0282,0.0272,0.0275,76355.0],["1984-04-03",0.0275,0.0275,0.0272,0.0272,30542.0],["1984-04-04",0.0272,0.0279,0.0272,0.0279,34360.0],["1984-04-05",0.0279,0.0279,0.0275,0.0275,7158.0],["1984-04-06",0.0275,0.0279,0.0275,0.0275,14317.0],["1984-04-09",0.0275,0.0279,0.0275,0.0275,3341.0],["1984-04-10",0.0275,0.0279,0.0275,0.0279,75878.0],["1984-04-11",0.0279,0.0282,0.0275,0.0282,4295.0],["1984-04-12",0.0282,0.0282,0.0279,0.0282,10976.0],["1984-04-13",0.0282,0.0285,0.0282,0.0282,11930.0],["1984-04-16",0.0282,0.0285,0.0279,0.0282,10976.0],["1984-04-17",0.0285,0.0296,0.0285,0.0296,3818.0],["1984-04-18",0.0296,0.0296,0.0292,0.0296,24815.0],["1984-04-19",0.0292,0.0292,0.0285,0.0285,31019.0],["1984-04-23",0.0279,0.0279,0.0265,0.0272,51062.0],["1984-04-24",0.0268,0.0268,0.0258,0.0258,17657.0],["1984-04-25",0.0258,0.0261,0.0258,0.0258,12408.0],["1984-04-26",0.0258,0.0265,0.0258,0.0261,10022.0],["1984-04-27",0.0261,0.0261,0.0254,0.0254,197092.0],["1984-04-30",0.0254,0.0268,0.0254,0.0268,32928.0],["1984-05-01",0.0272,0.0279,0.0272,0.0275,23861.0],["1984-05-02",0.0275,0.0275,0.0268,0.0268,19566.0],["1984-05-03",0.0268,0.0275,0.0268,0.0275,236701.0],["1984-05-04",0.0272,0.0272,0.0272,0.0272,3818.0],["1984-05-07",0.0272,0.0275,0.0272,0.0272,3341.0],["1984-05-08",0.0272,0.0275,0.0272,0.0272,10022.0],["1984-05-09",0.0272,0.0275,0.0272,0.0272,21952.0],["1984-05-10",0.0272,0.0279,0.0272,0.0279,5727.0],["1984-05-11",0.0279,0.0282,0.0272,0.0275,22907.0],["1984-05-14",0.0275,0.0279,0.0272,0.0279,12885.0],["1984-05-15",0.0279,0.0282,0.0275,0.0275,8113.0],["1984-05-16",0.0275,0.0285,0.0275,0.0285,64902.0],["1984-05-17",0.0285,0.0285,0.0279,0.0279,20520.0],["1984-05-18",0.0279,0.0279,0.0275,0.0275,11453.0],["1984-05-21",0.0275,0.0282,0.0275,0.0275,8113.0],["1984-05-22",0.0275,0.0275,0.0272,0.0275,5727.0],["1984-05-23",0.0275,0.0275,0.0272,0.0275,8590.0],["1984-05-24",0.0275,0.0275,0.0265,0.0265,18612.0],["1984-05-25",0.0268,0.0268,0.0268,0.0268,954.0],["1984-05-29",0.0268,0.0268,0.0265,0.0265,6204.0],["1984-05-30",0.0265,0.0265,0.0251,0.0261,143166.0],["1984-05-31",0.0261,0.0261,0.0258,0.0258,13362.0],["1984-06-01",0.0258,0.0265,0.0258,0.0265,12408.0],["1984-06-04",0.0265,0.0272,0.0265,0.0268,16703.0],["1984-06-05",0.0268,0.0275,0.0268,0.0275,10022.0],["1984-06-06",0.0275,0.0275,0.0272,0.0275,11453.0],["1984-06-07",0.0275,0.0275,0.0268,0.0268,4295.0],["1984-06-08",0.0268,0.0268,0.0261,0.0268,20043.0],["1984-06-11",0.0268,0.0268,0.0265,0.0265,9544.0],["1984-06-12",0.0265,0.0265,0.0258,0.0258,20043.0],["1984-06-13",0.0258,0.0258,0.0254,0.0254,20043.0],["1984-06-14",0.0254,0.0258,0.0251,0.0254,8113.0],["1984-06-15",0.0254,0.0261,0.0254,0.0254,8590.0],["1984-06-18",0.0258,0.0268,0.0258,0.0265,20998.0],["1984-06-19",0.0265,0.0268,0.0265,0.0268,35791.0],["1984-06-20",0.0268,0.0268,0.0265,0.0265,51062.0],["1984-06-21",0.0268,0.0272,0.0268,0.0268,3341.0],["1984-06-22",0.0268,0.0268,0.0268,0.0268,4295.0],["1984-06-25",0.0268,0.0272,0.0265,0.0265,10022.0],["1984-06-26",0.0265,0.0265,0.0265,0.0265,4772.0],["1984-06-27",0.0265,0.0268,0.0265,0.0268,3818.0],["1984-06-28",0.0268,0.0272,0.0265,0.0272,8590.0],["1984-06-29",0.0268,0.0268,0.0268,0.0268,5249.0],["1984-07-02",0.0268,0.0268,0.0268,0.0268,1909.0],["1984-07-03",0.0268,0.0272,0.0265,0.0272,67765.0],["1984-07-05",0.0275,0.0275,0.0275,0.0275,9544.0],["1984-07-06",0.0272,0.0272,0.0268,0.0268,27679.0],["1984-07-09",0.0268,0.0275,0.0265,0.0275,19089.0],["1984-07-10",0.0275,0.0275,0.0272,0.0272,3341.0],["1984-07-11",0.0272,0.0275,0.0254,0.0258,298262.0],["1984-07-12",0.0261,0.0265,0.0261,0.0265,4772.0],["1984-07-13",0.0265,0.0268,0.0261,0.0265,20043.0],["1984-07-16",0.0265,0.0268,0.0261,0.0268,21475.0],["1984-07-17",0.0268,0.0272,0.0268,0.0268,42473.0],["1984-07-18",0.0272,0.0272,0.0272,0.0272,12408.0],["1984-07-19",0.0272,0.0272,0.0268,0.0272,23861.0],["1984-07-20",0.0272,0.0272,0.0268,0.0268,5727.0],["1984-07-23",0.0268,0.0272,0.0268,0.0272,14317.0],["1984-07-24",0.0272,0.0272,0.0268,0.0268,23861.0],["1984-07-25",0.0268,0.0272,0.0265,0.0268,5727.0],["1984-07-26",0.0268,0.0268,0.0268,0.0268,8590.0],["1984-07-27",0.0268,0.0272,0.0268,0.0272,9067.0],["1984-07-30",0.0272,0.0272,0.0268,0.0272,7636.0],["1984-07-31",0.0268,0.0268,0.0268,0.0268,5727.0],["1984-08-01",0.0268,0.0272,0.0265,0.0268,9067.0],["1984-08-02",0.0268,0.0272,0.0268,0.0268,13362.0],["1984-08-03",0.0268,0.0275,0.0268,0.0268,41995.0],["1984-08-06",0.0268,0.0275,0.0268,0.0268,29588.0],["1984-08-07",0.0268,0.0272,0.0268,0.0268,5249.0],["1984-08-08",0.0265,0.0265,0.0261,0.0261,13839.0],["1984-08-09",0.0261,0.0261,0.0261,0.0261,26247.0],["1984-08-10",0.0261,0.0261,0.0258,0.0258,10022.0],["1984-08-13",0.0258,0.0258,0.0254,0.0254,21952.0],["1984-08-14",0.0254,0.0258,0.0254,0.0258,31496.0],["1984-08-15",0.0258,0.0258,0.0254,0.0258,10022.0],["1984-08-16",0.0258,0.0258,0.0254,0.0258,8590.0],["1984-08-17",0.0254,0.0254,0.0248,0.0248,52017.0],["1984-08-20",0.0248,0.0254,0.0248,0.0254,15271.0],["1984-08-21",0.0254,0.0258,0.0248,0.0254,31019.0],["1984-08-22",0.0254,0.0258,0.0254,0.0258,53926.0],["1984-08-23",0.0258,0.0258,0.0254,0.0258,40564.0],["1984-08-24",0.0258,0.0265,0.0258,0.0265,23384.0],["1984-08-27",0.0265,0.0268,0.0261,0.0265,39609.0],["1984-08-28",0.0265,0.0272,0.0265,0.0272,9544.0],["1984-08-29",0.0272,0.0272,0.0268,0.0268,7636.0],["1984-08-30",0.0265,0.0265,0.0261,0.0261,10499.0],["1984-08-31",0.0261,0.0268,0.0261,0.0265,9067.0],["1984-09-04",0.0265,0.0265,0.0258,0.0258,116442.0],["1984-09-05",0.0258,0.0258,0.0254,0.0258,23861.0],["1984-09-06",0.0258,0.0261,0.0248,0.0254,118828.0],["1984-09-07",0.0254,0.0254,0.0248,0.0251,13839.0],["1984-09-10",0.0248,0.0248,0.0244,0.0248,13362.0],["1984-09-11",0.0248,0.0251,0.0244,0.0248,29110.0],["1984-09-12",0.0248,0.0248,0.0244,0.0248,10022.0],["1984-09-13",0.0248,0.0258,0.0248,0.0254,23384.0],["1984-09-14",0.0254,0.0258,0.0248,0.0251,46768.0],["1984-09-17",0.0251,0.0254,0.0251,0.0251,12885.0],["1984-09-18",0.0251,0.0258,0.0251,0.0251,23384.0],["1984-09-19",0.0251,0.0254,0.0251,0.0251,16703.0],["1984-09-20",0.0251,0.0258,0.0251,0.0258,34837.0],["1984-09-21",0.0258,0.0261,0.0254,0.0261,220475.0],["1984-09-24",0.0261,0.0268,0.0261,0.0268,27679.0],["1984-09-25",0.0268,0.0268,0.0261,0.0268,443814.0],["1984-09-26",0.0268,0.0268,0.0261,0.0261,42473.0],["1984-09-27",0.0261,0.0265,0.0261,0.0265,13362.0],["1984-09-28",0.0265,0.0265,0.0265,0.0265,4772.0],["1984-10-01",0.0265,0.0265,0.0261,0.0261,8590.0],["1984-10-02",0.0261,0.0261,0.0261,0.0261,10499.0],["1984-10-03",0.0261,0.0261,0.0258,0.0258,69674.0],["1984-10-04",0.0258,0.0261,0.0258,0.0258,5249.0],["1984-10-05",0.0258,0.0265,0.0258,0.0261,17657.0],["1984-10-08",0.0261,0.0261,0.0258,0.0261,21475.0],["1984-10-09",0.0261,0.0265,0.0261,0.0261,13362.0],["1984-10-10",0.0261,0.0265,0.0261,0.0261,11930.0],["1984-10-11",0.0265,0.0265,0.0265,0.0265,2863.0],["1984-10-12",0.0265,0.0265,0.0261,0.0265,8113.0],["1984-10-15",0.0261,0.0261,0.0254,0.0258,24815.0],["1984-10-16",0.0258,0.0261,0.0254,0.0254,17180.0],["1984-10-17",0.0254,0.0254,0.0254,0.0254,18612.0],["1984-10-18",0.0254,0.0258,0.0251,0.0258,48676.0],["1984-10-19",0.0258,0.0261,0.0254,0.0254,52971.0],["1984-10-22",0.0254,0.0261,0.0254,0.0254,14317.0],["1984-10-23",0.0254,0.0258,0.0251,0.0251,8590.0],["1984-10-24",0.0251,0.0254,0.0248,0.0251,31019.0],["1984-10-25",0.0251,0.0251,0.0251,0.0251,3818.0],["1984-10-26",0.0254,0.0258,0.0254,0.0254,10976.0],["1984-10-29",0.0254,0.0258,0.0251,0.0258,29588.0],["1984-10-30",0.0254,0.0254,0.0251,0.0251,23861.0],["1984-10-31",0.0251,0.0254,0.0251,0.0251,16225.0],["1984-11-01",0.0251,0.0254,0.0251,0.0254,15271.0],["1984-11-02",0.0254,0.0258,0.0251,0.0254,14317.0],["1984-11-05",0.0254,0.0254,0.0251,0.0251,18612.0],["1984-11-06",0.0251,0.0258,0.0251,0.0258,15748.0],["1984-11-07",0.0258,0.0261,0.0258,0.0261,34360.0],["1984-11-08",0.0261,0.0261,0.0258,0.0258,32451.0],["1984-11-09",0.0258,0.0258,0.0254,0.0258,21475.0],["1984-11-12",0.0258,0.0258,0.0251,0.0254,27202.0],["1984-11-13",0.0254,0.0254,0.0248,0.0248,258176.0],["1984-11-14",0.0248,0.0251,0.0244,0.0244,51540.0],["1984-11-15",0.0244,0.0251,0.0244,0.0248,115487.0],["1984-11-16",0.0244,0.0244,0.0237,0.0241,74923.0],["1984-11-19",0.0241,0.0241,0.0237,0.0237,59175.0],["1984-11-20",0.0237,0.0244,0.0237,0.0241,37223.0],["1984-11-21",0.0241,0.0244,0.0237,0.0244,21952.0],["1984-11-23",0.0244,0.0248,0.0244,0.0244,36269.0],["1984-11-26",0.0241,0.0241,0.0237,0.0241,21475.0],["1984-11-27",0.0241,0.0241,0.0237,0.0237,7636.0],["1984-11-28",0.0237,0.0237,0.0234,0.0234,66334.0],["1984-11-29",0.0234,0.0234,0.0227,0.0234,23384.0],["1984-11-30",0.023,0.023,0.0227,0.0227,13362.0],["1984-12-03",0.0227,0.0234,0.0227,0.0234,34837.0],["1984-12-04",0.0234,0.0237,0.023,0.0237,38655.0],["1984-12-05",0.0234,0.0234,0.023,0.0234,10022.0],["1984-12-06",0.0234,0.0241,0.023,0.0241,81127.0],["1984-12-07",0.0241,0.0241,0.0234,0.0241,468630.0],["1984-12-10",0.0241,0.0244,0.0237,0.0241,288718.0],["1984-12-11",0.0241,0.0248,0.0241,0.0248,100216.0],["1984-12-12",0.0248,0.0248,0.0244,0.0248,69674.0],["1984-12-13",0.0248,0.0248,0.0237,0.0248,24815.0],["1984-12-14",0.0248,0.0248,0.0241,0.0248,42950.0],["1984-12-17",0.0248,0.0248,0.0244,0.0244,17657.0],["1984-12-18",0.0248,0.0251,0.0248,0.0251,62039.0],["1984-12-19",0.0251,0.0254,0.0251,0.0251,108806.0],["1984-12-20",0.0251,0.0251,0.0248,0.0251,31974.0],["1984-12-21",0.0251,0.0251,0.0248,0.0248,35791.0],["1984-12-24",0.0248,0.0254,0.0248,0.0251,36746.0],["1984-12-26",0.0251,0.0254,0.0251,0.0251,9544.0],["1984-12-27",0.0251,0.0254,0.0251,0.0251,26247.0],["1984-12-28",0.0251,0.0254,0.0251,0.0254,90672.0],["1984-12-31",0.0254,0.0254,0.0251,0.0251,31496.0],["1985-01-02",0.0258,0.0272,0.0258,0.0272,64425.0],["1985-01-03",0.0272,0.0272,0.0265,0.0272,21952.0],["1985-01-04",0.0268,0.0268,0.0261,0.0261,25770.0],["1985-01-07",0.0261,0.0268,0.0258,0.0268,49631.0],["1985-01-08",0.0268,0.0268,0.0261,0.0268,39132.0],["1985-01-09",0.0265,0.0265,0.0261,0.0265,10976.0],["1985-01-10",0.0265,0.0268,0.0261,0.0261,42473.0],["1985-01-11",0.0265,0.0268,0.0265,0.0265,11453.0],["1985-01-14",0.0265,0.0268,0.0265,0.0268,138871.0],["1985-01-15",0.0268,0.0272,0.0265,0.0268,15271.0],["1985-01-16",0.0268,0.0268,0.0265,0.0265,130758.0],["1985-01-17",0.0265,0.0279,0.0265,0.0275,86854.0],["1985-01-18",0.0275,0.0279,0.0268,0.0272,303512.0],["1985-01-21",0.0272,0.0275,0.0268,0.0275,63470.0],["1985-01-22",0.0275,0.0275,0.0272,0.0272,54880.0],["1985-01-23",0.0272,0.0279,0.0268,0.0279,70628.0],["1985-01-24",0.0279,0.0282,0.0275,0.0279,41518.0],["1985-01-25",0.0279,0.0282,0.0275,0.0275,78264.0],["1985-01-28",0.0275,0.0275,0.0272,0.0272,181821.0],["1985-01-29",0.0272,0.0279,0.0272,0.0279,71583.0],["1985-01-30",0.0279,0.0282,0.0279,0.0279,63470.0],["1985-01-31",0.0279,0.0289,0.0275,0.0282,52017.0],["1985-02-01",0.0282,0.0282,0.0279,0.0282,35791.0],["1985-02-04",0.0282,0.0289,0.0279,0.0282,137439.0],["1985-02-05",0.0282,0.0296,0.0282,0.0292,37700.0],["1985-02-06",0.0292,0.0292,0.0285,0.0289,31019.0],["1985-02-07",0.0289,0.0292,0.0282,0.0292,31496.0],["1985-02-08",0.0292,0.0292,0.0289,0.0292,31974.0],["1985-02-11",0.0289,0.0289,0.0275,0.0275,68720.0],["1985-02-12",0.0279,0.0282,0.0279,0.0282,51540.0],["1985-02-13",0.0282,0.0289,0.0279,0.0289,55835.0],["1985-02-14",0.0289,0.0289,0.0282,0.0282,67288.0],["1985-02-15",0.0282,0.0285,0.0279,0.0279,55835.0],["1985-02-19",0.0279,0.0282,0.0279,0.0279,19089.0],["1985-02-20",0.0279,0.0285,0.0279,0.0282,109283.0],["1985-02-21",0.0282,0.0285,0.0282,0.0282,29110.0],["1985-02-22",0.0282,0.0285,0.0282,0.0285,15271.0],["1985-02-25",0.0285,0.0289,0.0282,0.0285,21475.0],["1985-02-26",0.0285,0.0289,0.0282,0.0289,20043.0],["1985-02-27",0.0289,0.0289,0.0282,0.0285,4772.0],["1985-02-28",0.0285,0.0289,0.0285,0.0289,10022.0],["1985-03-01",0.0289,0.0303,0.0289,0.0292,92581.0],["1985-03-04",0.0292,0.0292,0.0285,0.0289,25293.0],["1985-03-05",0.0289,0.0289,0.0282,0.0282,15271.0],["1985-03-06",0.0282,0.0282,0.0275,0.0279,19089.0],["1985-03-07",0.0279,0.0282,0.0275,0.0282,376526.0],["1985-03-08",0.0282,0.0282,0.0275,0.0275,73969.0],["1985-03-11",0.0275,0.0275,0.0268,0.0272,59175.0],["1985-03-12",0.0272,0.0272,0.0268,0.0272,2386.0],["1985-03-13",0.0272,0.0272,0.0265,0.0265,27202.0],["1985-03-14",0.0261,0.0261,0.0258,0.0261,257699.0],["1985-03-15",0.0261,0.0268,0.0261,0.0265,11453.0],["1985-03-18",0.0265,0.0268,0.0261,0.0265,24815.0],["1985-03-19",0.0261,0.0261,0.0251,0.0254,52494.0],["1985-03-20",0.0254,0.0265,0.0254,0.0265,53926.0],["1985-03-21",0.0265,0.0268,0.0254,0.0258,49631.0],["1985-03-22",0.0258,0.0268,0.0254,0.0261,61084.0],["1985-03-25",0.0261,0.0261,0.0258,0.0258,15748.0],["1985-03-26",0.0258,0.0258,0.0251,0.0258,74446.0],["1985-03-27",0.0258,0.0258,0.0254,0.0254,17180.0],["1985-03-28",0.0254,0.0258,0.0254,0.0254,6204.0],["1985-03-29",0.0254,0.0258,0.0254,0.0258,14794.0],["1985-04-01",0.0258,0.0261,0.0254,0.0261,22429.0],["1985-04-02",0.0261,0.0265,0.0258,0.0258,64902.0],["1985-04-03",0.0258,0.0258,0.0254,0.0254,5249.0],["1985-04-04",0.0254,0.0258,0.0254,0.0258,4295.0],["1985-04-08",0.0258,0.0258,0.0251,0.0251,29588.0],["1985-04-09",0.0251,0.0254,0.0251,0.0254,7636.0],["1985-04-10",0.0258,0.0265,0.0258,0.0261,50585.0],["1985-04-11",0.0265,0.0272,0.0265,0.0268,35791.0],["1985-04-12",0.0268,0.0272,0.0268,0.0272,20520.0],["1985-04-15",0.0272,0.0275,0.0268,0.0268,12408.0],["1985-04-16",0.0268,0.0275,0.0268,0.0275,357437.0],["1985-04-17",0.0275,0.0275,0.0272,0.0275,82559.0],["1985-04-18",0.0275,0.0275,0.0272,0.0275,91149.0],["1985-04-19",0.0275,0.0275,0.0272,0.0275,10499.0],["1985-04-22",0.0275,0.0275,0.0272,0.0272,13839.0],["1985-04-23",0.0272,0.0279,0.0272,0.0279,59652.0],["1985-04-24",0.0275,0.0275,0.0272,0.0272,12885.0],["1985-04-25",0.0272,0.0279,0.0268,0.0275,22429.0],["1985-04-26",0.0275,0.0279,0.0272,0.0272,15271.0],["1985-04-29",0.0272,0.0275,0.0272,0.0272,8590.0],["1985-04-30",0.0272,0.0275,0.0272,0.0275,33883.0],["1985-05-01",0.0272,0.0272,0.0272,0.0272,41995.0],["1985-05-02",0.0272,0.0275,0.0272,0.0272,16703.0],["1985-05-03",0.0272,0.0275,0.0272,0.0275,21952.0],["1985-05-06",0.0275,0.0275,0.0272,0.0275,15271.0],["1985-05-07",0.0275,0.0275,0.0272,0.0272,5727.0],["1985-05-08",0.0272,0.0272,0.0272,0.0272,10499.0],["1985-05-09",0.0272,0.0275,0.0272,0.0275,62039.0],["1985-05-10",0.0275,0.0275,0.0272,0.0272,3818.0],["1985-05-13",0.0272,0.0279,0.0272,0.0279,20998.0],["1985-05-14",0.0279,0.0279,0.0275,0.0275,269152.0],["1985-05-15",0.0275,0.0279,0.0275,0.0279,15271.0],["1985-05-16",0.0279,0.0279,0.0275,0.0279,15271.0],["1985-05-17",0.0279,0.0279,0.0275,0.0279,27679.0],["1985-05-20",0.0279,0.0282,0.0275,0.0282,81605.0],["1985-05-21",0.0282,0.0282,0.0279,0.0279,50585.0],["1985-05-22",0.0279,0.0285,0.0275,0.0275,119782.0],["1985-05-23",0.0279,0.0282,0.0279,0.0279,69197.0],["1985-05-24",0.0279,0.0282,0.0279,0.0282,61561.0],["1985-05-28",0.0282,0.0282,0.0279,0.0279,15748.0],["1985-05-29",0.0279,0.0285,0.0279,0.0282,23384.0],["1985-05-30",0.0282,0.0285,0.0282,0.0285,20043.0],["1985-05-31",0.0285,0.0289,0.0285,0.0285,16225.0],["1985-06-03",0.0285,0.0289,0.0285,0.0289,16225.0],["1985-06-04",0.0289,0.0289,0.0285,0.0285,9067.0],["1985-06-05",0.0285,0.0299,0.0285,0.0299,154142.0],["1985-06-06",0.0299,0.0309,0.0299,0.0306,136008.0],["1985-06-07",0.0309,0.0327,0.0309,0.0316,130281.0],["1985-06-10",0.0309,0.0309,0.0296,0.0303,87808.0],["1985-06-11",0.0303,0.0306,0.0296,0.0303,90194.0],["1985-06-12",0.0303,0.0303,0.0299,0.0299,8590.0],["1985-06-13",0.0299,0.0299,0.0292,0.0296,188979.0],["1985-06-14",0.0303,0.0303,0.0303,0.0303,125032.0],["1985-06-17",0.0303,0.0303,0.0296,0.0303,12885.0],["1985-06-18",0.0303,0.0303,0.0292,0.0303,44381.0],["1985-06-19",0.0303,0.0303,0.0299,0.0303,211885.0],["1985-06-20",0.0299,0.0299,0.0292,0.0296,118828.0],["1985-06-21",0.0299,0.0299,0.0299,0.0299,3818.0],["1985-06-24",0.0299,0.0306,0.0299,0.0303,109760.0],["1985-06-25",0.0303,0.0303,0.0296,0.0299,439996.0],["1985-06-26",0.0299,0.0303,0.0296,0.0299,36746.0],["1985-06-27",0.0299,0.0299,0.0296,0.0296,33883.0],["1985-06-28",0.0299,0.0309,0.0299,0.0309,38178.0],["1985-07-01",0.0309,0.0309,0.0299,0.0303,37700.0],["1985-07-02",0.0303,0.0309,0.0299,0.0303,502035.0],["1985-07-03",0.0303,0.0309,0.0299,0.0309,237655.0],["1985-07-05",0.0309,0.0313,0.0309,0.0309,10499.0],["1985-07-08",0.0309,0.0309,0.0306,0.0306,15748.0],["1985-07-09",0.0306,0.0309,0.0306,0.0306,6681.0],["1985-07-10",0.0306,0.0313,0.0306,0.0313,37223.0],["1985-07-11",0.0313,0.0313,0.0309,0.0313,57266.0],["1985-07-12",0.0309,0.0309,0.0306,0.0306,27202.0],["1985-07-15",0.0306,0.0306,0.0303,0.0306,25293.0],["1985-07-16",0.0306,0.0309,0.0303,0.0306,23861.0],["1985-07-17",0.0306,0.0313,0.0306,0.0313,17657.0],["1985-07-18",0.0313,0.0313,0.0306,0.0306,22907.0],["1985-07-19",0.0303,0.0303,0.0299,0.0303,21475.0],["1985-07-22",0.0303,0.0306,0.0303,0.0303,10976.0],["1985-07-23",0.0306,0.0313,0.0306,0.0306,11930.0],["1985-07-24",0.0306,0.0306,0.0299,0.0303,31019.0],["1985-07-25",0.0303,0.0309,0.0303,0.0303,38655.0],["1985-07-26",0.0303,0.0306,0.0299,0.0299,239564.0],["1985-07-29",0.0303,0.0309,0.0303,0.0303,44381.0],["1985-07-30",0.0303,0.0306,0.0299,0.0299,31019.0],["1985-07-31",0.0299,0.0303,0.0299,0.0299,26724.0],["1985-08-01",0.0299,0.0306,0.0299,0.0303,41041.0],["1985-08-02",0.0303,0.0303,0.0299,0.0299,37223.0],["1985-08-05",0.0299,0.0303,0.0299,0.0303,5727.0],["1985-08-06",0.0303,0.0303,0.0296,0.0296,9544.0],["1985-08-07",0.0296,0.0299,0.0296,0.0296,37700.0],["1985-08-08",0.0296,0.0299,0.0296,0.0296,5727.0],["1985-08-09",0.0296,0.0296,0.0296,0.0296,55835.0],["1985-08-12",0.0296,0.0299,0.0292,0.0296,25770.0],["1985-08-13",0.0296,0.0296,0.0289,0.0289,20043.0],["1985-08-14",0.0289,0.0289,0.0282,0.0282,21475.0],["1985-08-15",0.0282,0.0289,0.0282,0.0282,17180.0],["1985-08-16",0.0282,0.0282,0.0279,0.0282,41995.0],["1985-08-19",0.0279,0.0279,0.0279,0.0279,13839.0],["1985-08-20",0.0279,0.0282,0.0275,0.0275,61084.0],["1985-08-21",0.0275,0.0282,0.0275,0.0279,62993.0],["1985-08-22",0.0279,0.0282,0.0275,0.0279,20520.0],["1985-08-23",0.0279,0.0279,0.0279,0.0279,13362.0],["1985-08-26",0.0279,0.0282,0.0279,0.0282,27679.0],["1985-08-27",0.0282,0.0289,0.0279,0.0282,26724.0],["1985-08-28",0.0282,0.0289,0.0282,0.0289,5249.0],["1985-08-29",0.0289,0.0289,0.0282,0.0282,6681.0],["1985-08-30",0.0282,0.0282,0.0279,0.0279,6204.0],["1985-09-03",0.0279,0.0285,0.0279,0.0282,20520.0],["1985-09-04",0.0292,0.0299,0.0292,0.0296,106420.0],["1985-09-05",0.0296,0.0296,0.0289,0.0289,11453.0],["1985-09-06",0.0289,0.0292,0.0282,0.0285,16703.0],["1985-09-09",0.0285,0.0285,0.0279,0.0282,8113.0],["1985-09-10",0.0282,0.0285,0.0282,0.0285,8590.0],["1985-09-11",0.0282,0.0282,0.0279,0.0282,65379.0],["1985-09-12",0.0282,0.0285,0.0282,0.0282,14794.0],["1985-09-13",0.0285,0.0292,0.0285,0.0289,13839.0],["1985-09-16",0.0285,0.0285,0.0282,0.0282,8590.0],["1985-09-17",0.0282,0.0285,0.0282,0.0285,30065.0],["1985-09-18",0.0285,0.0285,0.0282,0.0285,8590.0],["1985-09-19",0.0285,0.0292,0.0285,0.0289,67288.0],["1985-09-20",0.0289,0.0292,0.0282,0.0282,17657.0],["1985-09-23",0.0282,0.0282,0.0282,0.0282,24338.0],["1985-09-24",0.0282,0.0285,0.0282,0.0282,40086.0],["1985-09-25",0.0282,0.0285,0.0282,0.0282,20520.0],["1985-09-26",0.0282,0.0282,0.0282,0.0282,954.0],["1985-09-30",0.0282,0.0303,0.0282,0.0303,62039.0],["1985-10-01",0.0299,0.0299,0.0292,0.0296,12885.0],["1985-10-02",0.0296,0.0299,0.0292,0.0296,18612.0],["1985-10-03",0.0296,0.0299,0.0292,0.0299,9544.0],["1985-10-04",0.0299,0.0306,0.0299,0.0299,10976.0],["1985-10-07",0.0299,0.0299,0.0296,0.0296,7158.0],["1985-10-08",0.0296,0.0296,0.0296,0.0296,3341.0],["1985-10-09",0.0296,0.0296,0.0296,0.0296,7158.0],["1985-10-10",0.0296,0.0299,0.0296,0.0299,50108.0],["1985-10-11",0.0299,0.0299,0.0296,0.0296,59175.0],["1985-10-14",0.0296,0.0303,0.0296,0.0296,47722.0],["1985-10-15",0.0299,0.0303,0.0299,0.0303,13839.0],["1985-10-16",0.0303,0.0303,0.0299,0.0299,12885.0],["1985-10-17",0.0299,0.0299,0.0296,0.0299,25293.0],["1985-10-18",0.0299,0.0299,0.0296,0.0296,36746.0],["1985-10-21",0.0296,0.0296,0.0292,0.0292,3341.0],["1985-10-22",0.0292,0.0292,0.0292,0.0292,6681.0],["1985-10-23",0.0292,0.0299,0.0292,0.0292,35314.0],["1985-10-24",0.0289,0.0289,0.0289,0.0289,29588.0],["1985-10-25",0.0289,0.0289,0.0282,0.0289,38178.0],["1985-10-28",0.0285,0.0285,0.0285,0.0285,12408.0],["1985-10-29",0.0285,0.0303,0.0285,0.0296,58221.0],["1985-10-30",0.0296,0.0296,0.0292,0.0296,53449.0],["1985-10-31",0.0292,0.0292,0.0292,0.0292,3818.0],["1985-11-01",0.0292,0.0292,0.0292,0.0292,2863.0],["1985-11-04",0.0292,0.0292,0.0289,0.0289,7158.0],["1985-11-05",0.0289,0.0296,0.0289,0.0296,24815.0],["1985-11-06",0.0296,0.0296,0.0289,0.0296,10022.0],["1985-11-07",0.0296,0.0303,0.0289,0.0299,97353.0],["1985-11-08",0.0303,0.0306,0.0303,0.0303,110238.0],["1985-11-11",0.0303,0.0306,0.0303,0.0303,33883.0],["1985-11-12",0.0309,0.0313,0.0309,0.0313,115487.0],["1985-11-13",0.0313,0.0313,0.0309,0.0309,18612.0],["1985-11-14",0.0309,0.0313,0.0306,0.0309,9067.0],["1985-11-15",0.0306,0.0306,0.0303,0.0306,24815.0],["1985-11-18",0.0306,0.0306,0.0303,0.0303,15748.0],["1985-11-19",0.0303,0.0306,0.0303,0.0306,28633.0],["1985-11-20",0.0306,0.0306,0.0303,0.0306,19566.0],["1985-11-21",0.0306,0.0306,0.0303,0.0303,30065.0],["1985-11-22",0.0303,0.0306,0.0299,0.0303,20520.0],["1985-11-25",0.0303,0.0306,0.0303,0.0303,31019.0],["1985-11-26",0.0303,0.0306,0.0303,0.0303,16225.0],["1985-11-27",0.0303,0.0309,0.0303,0.0309,141734.0],["1985-11-29",0.0306,0.0306,0.0303,0.0306,20043.0],["1985-12-02",0.0306,0.0309,0.0306,0.0306,18612.0],["1985-12-03",0.0306,0.0309,0.0303,0.0303,32928.0],["1985-12-04",0.0303,0.0306,0.0303,0.0303,67765.0],["1985-12-05",0.0303,0.0306,0.0299,0.0299,40564.0],["1985-12-06",0.0303,0.0309,0.0303,0.0309,31496.0],["1985-12-09",0.0309,0.0309,0.0306,0.0306,32451.0],["1985-12-10",0.0306,0.0309,0.0303,0.0306,84945.0],["1985-12-11",0.0306,0.0323,0.0306,0.032,115964.0],["1985-12-12",0.032,0.033,0.0316,0.033,50585.0],["1985-12-13",0.033,0.0358,0.033,0.0354,213317.0],["1985-12-16",0.0361,0.0375,0.0361,0.0361,100216.0],["1985-12-17",0.0361,0.0375,0.0361,0.0365,148892.0],["1985-12-18",0.0365,0.0365,0.0358,0.0358,52017.0],["1985-12-19",0.0358,0.0375,0.0351,0.0371,196614.0],["1985-12-20",0.0371,0.0375,0.0361,0.0361,162255.0],["1985-12-23",0.0361,0.0368,0.0361,0.0365,34837.0],["1985-12-24",0.0365,0.0371,0.0361,0.0368,27202.0],["1985-12-26",0.0368,0.0371,0.0365,0.0365,39132.0],["1985-12-27",0.0365,0.0371,0.0365,0.0365,22907.0],["1985-12-30",0.0365,0.0375,0.0365,0.0368,50585.0],["1985-12-31",0.0368,0.0375,0.0368,0.0368,35314.0],["1986-01-02",0.0368,0.0368,0.0361,0.0368,27679.0],["1986-01-03",0.0368,0.0371,0.0368,0.0371,228111.0],["1986-01-06",0.0371,0.0375,0.0368,0.0368,20043.0],["1986-01-07",0.0368,0.0375,0.0368,0.0371,464812.0],["1986-01-08",0.0371,0.0375,0.0371,0.0371,89240.0],["1986-01-09",0.0368,0.0368,0.0354,0.0358,96876.0],["1986-01-10",0.0358,0.0365,0.0347,0.0358,74446.0],["1986-01-13",0.0358,0.0365,0.0358,0.0358,11453.0],["1986-01-14",0.0361,0.0368,0.0361,0.0361,28156.0],["1986-01-15",0.0361,0.0365,0.0361,0.0365,9544.0],["1986-01-16",0.0365,0.0365,0.0358,0.0361,62993.0],["1986-01-17",0.0361,0.0365,0.0358,0.0358,17180.0],["1986-01-20",0.0358,0.0365,0.0358,0.0358,17180.0],["1986-01-21",0.0361,0.0365,0.0361,0.0361,17180.0],["1986-01-22",0.0361,0.0361,0.0358,0.0361,38655.0],["1986-01-23",0.0361,0.0365,0.0358,0.0361,15271.0],["1986-01-24",0.0361,0.0365,0.0361,0.0361,25770.0],["1986-01-27",0.0361,0.0365,0.0361,0.0361,7158.0],["1986-01-28",0.0361,0.0368,0.0358,0.0365,95444.0],["1986-01-29",0.0371,0.0378,0.0371,0.0378,167981.0],["1986-01-30",0.0378,0.0378,0.0368,0.0368,14794.0],["1986-01-31",0.0371,0.0382,0.0371,0.0371,17180.0],["1986-02-03",0.0371,0.0378,0.0371,0.0375,20043.0],["1986-02-04",0.0375,0.0375,0.0368,0.0368,25770.0],["1986-02-05",0.0368,0.0375,0.0365,0.0371,36269.0],["1986-02-06",0.0371,0.0382,0.0371,0.0382,27202.0],["1986-02-07",0.0382,0.0385,0.0378,0.0385,39609.0],["1986-02-10",0.0385,0.0389,0.0382,0.0382,88763.0],["1986-02-11",0.0382,0.0382,0.0378,0.0382,15271.0],["1986-02-12",0.0382,0.0385,0.0382,0.0385,12885.0],["1986-02-13",0.0385,0.0392,0.0385,0.0389,293013.0],["1986-02-14",0.0389,0.0402,0.0385,0.0402,62993.0],["1986-02-18",0.0406,0.0413,0.0406,0.0409,69674.0],["1986-02-19",0.0409,0.0413,0.0395,0.0395,46290.0],["1986-02-20",0.0395,0.0406,0.0392,0.0395,41995.0],["1986-02-21",0.0395,0.0406,0.0395,0.0395,104034.0],["1986-02-24",0.0399,0.0406,0.0399,0.0402,32928.0],["1986-02-25",0.0402,0.0406,0.0385,0.0402,37700.0],["1986-02-26",0.0402,0.0406,0.0399,0.0399,15748.0],["1986-02-27",0.0399,0.042,0.0395,0.042,273924.0],["1986-02-28",0.042,0.0423,0.0413,0.0416,199001.0],["1986-03-03",0.042,0.0423,0.042,0.042,34837.0],["1986-03-04",0.042,0.0423,0.042,0.042,20043.0],["1986-03-05",0.042,0.042,0.0409,0.0409,82082.0],["1986-03-06",0.0409,0.0416,0.0406,0.0416,96876.0],["1986-03-07",0.0416,0.0416,0.0409,0.0413,12408.0],["1986-03-10",0.0413,0.042,0.0406,0.0406,120259.0],["1986-03-11",0.0406,0.0416,0.0402,0.0416,165118.0],["1986-03-12",0.042,0.0433,0.042,0.043,61084.0],["1986-03-13",0.0426,0.0426,0.0423,0.0423,43904.0],["1986-03-14",0.0423,0.0426,0.042,0.042,16225.0],["1986-03-17",0.042,0.0426,0.0416,0.042,92103.0],["1986-03-18",0.0416,0.0416,0.0413,0.0413,70628.0],["1986-03-19",0.0413,0.043,0.0413,0.0426,136008.0],["1986-03-20",0.0426,0.0437,0.0426,0.0426,118828.0],["1986-03-21",0.0426,0.043,0.0416,0.042,173708.0],["1986-03-24",0.042,0.0426,0.042,0.0423,160346.0],["1986-03-25",0.0423,0.043,0.042,0.0426,62516.0],["1986-03-26",0.0426,0.0433,0.042,0.0433,75878.0],["1986-03-27",0.0433,0.044,0.0423,0.0426,200909.0],["1986-03-31",0.0426,0.043,0.0416,0.0416,60130.0],["1986-04-01",0.042,0.043,0.042,0.0423,53926.0],["1986-04-02",0.0423,0.043,0.0423,0.043,31496.0],["1986-04-03",0.043,0.0437,0.0423,0.043,84468.0],["1986-04-04",0.043,0.043,0.042,0.0423,198046.0],["1986-04-07",0.0423,0.0433,0.0423,0.0423,56789.0],["1986-04-08",0.0423,0.044,0.042,0.0433,179435.0],["1986-04-09",0.0433,0.044,0.0426,0.044,48199.0],["1986-04-10",0.0444,0.045,0.0444,0.0444,60130.0],["1986-04-11",0.0447,0.0457,0.0447,0.0454,20998.0],["1986-04-14",0.0454,0.0468,0.045,0.0457,57266.0],["1986-04-15",0.0454,0.0454,0.0447,0.0447,54880.0],["1986-04-16",0.0447,0.0454,0.0447,0.0454,50585.0],["1986-04-17",0.0454,0.0461,0.0454,0.0457,861858.0],["1986-04-18",0.0457,0.0461,0.0447,0.045,19566.0],["1986-04-21",0.0454,0.0461,0.0454,0.0461,46768.0],["1986-04-22",0.0461,0.0461,0.0444,0.0444,91149.0],["1986-04-23",0.0444,0.0461,0.0444,0.0447,112147.0],["1986-04-24",0.0447,0.0475,0.0447,0.0471,286809.0],["1986-04-25",0.0471,0.0475,0.0468,0.0475,74923.0],["1986-04-28",0.0475,0.0475,0.0461,0.0461,50585.0],["1986-04-29",0.0461,0.0468,0.0454,0.0454,56312.0],["1986-04-30",0.0454,0.0457,0.0447,0.045,35314.0],["1986-05-01",0.045,0.0454,0.0447,0.045,43904.0],["1986-05-02",0.045,0.0454,0.0447,0.0447,26724.0],["1986-05-05",0.0447,0.045,0.0447,0.0447,17657.0],["1986-05-06",0.0447,0.0454,0.0444,0.0447,52017.0],["1986-05-07",0.0447,0.0454,0.044,0.0454,43427.0],["1986-05-08",0.0454,0.0475,0.0454,0.0475,118828.0],["1986-05-09",0.0475,0.0481,0.0468,0.0471,267720.0],["1986-05-12",0.0471,0.0502,0.0471,0.0488,785981.0],["1986-05-13",0.0488,0.0488,0.0475,0.0478,95444.0],["1986-05-14",0.0478,0.0488,0.0478,0.0485,38178.0],["1986-05-15",0.0485,0.0492,0.0481,0.0492,132667.0],["1986-05-16",0.0488,0.0488,0.0481,0.0485,49154.0],["1986-05-19",0.0488,0.0506,0.0488,0.0506,145552.0],["1986-05-20",0.0506,0.0536,0.0506,0.053,201864.0],["1986-05-21",0.0526,0.0526,0.0509,0.0509,41995.0],["1986-05-22",0.0509,0.053,0.0509,0.0509,248154.0],["1986-05-23",0.0509,0.0516,0.0502,0.0502,88286.0],["1986-05-27",0.0502,0.0519,0.0502,0.0516,70628.0],["1986-05-28",0.0516,0.0526,0.0512,0.0526,47722.0],["1986-05-29",0.0523,0.0523,0.0509,0.0516,41518.0],["1986-05-30",0.0512,0.0512,0.0506,0.0512,31019.0],["1986-06-02",0.0512,0.0512,0.0506,0.0509,35314.0],["1986-06-03",0.0512,0.0526,0.0512,0.0523,29110.0],["1986-06-04",0.0523,0.0526,0.0519,0.0523,67765.0],["1986-06-05",0.0523,0.0526,0.0516,0.0519,86377.0],["1986-06-06",0.0519,0.0523,0.0519,0.0523,72060.0],["1986-06-09",0.0516,0.0516,0.0506,0.0516,16703.0],["1986-06-10",0.0509,0.0509,0.0495,0.0502,42473.0],["1986-06-11",0.0502,0.0502,0.0495,0.0495,58221.0],["1986-06-12",0.0495,0.0495,0.0488,0.0492,104988.0],["1986-06-13",0.0492,0.0495,0.0488,0.0488,40086.0],["1986-06-16",0.0488,0.0492,0.0488,0.0492,75878.0],["1986-06-17",0.0495,0.0502,0.0495,0.0499,30065.0],["1986-06-18",0.0499,0.0523,0.0499,0.0523,114533.0],["1986-06-19",0.0523,0.0526,0.0519,0.0519,45336.0],["1986-06-20",0.0519,0.0526,0.0509,0.0512,128372.0],["1986-06-23",0.0512,0.0519,0.0509,0.0512,31974.0],["1986-06-24",0.0512,0.0512,0.0506,0.0509,24338.0],["1986-06-25",0.0516,0.0523,0.0516,0.0523,51062.0],["1986-06-26",0.0523,0.0526,0.0516,0.0519,55835.0],["1986-06-27",0.0519,0.0519,0.0516,0.0519,5727.0],["1986-06-30",0.0519,0.0519,0.0509,0.0509,63947.0],["1986-07-01",0.0516,0.0567,0.0516,0.0567,170367.0],["1986-07-02",0.0567,0.0581,0.0557,0.0564,146984.0],["1986-07-03",0.0564,0.0567,0.0554,0.0554,84468.0],["1986-07-07",0.0554,0.0554,0.0536,0.0536,77787.0],["1986-07-08",0.0536,0.0536,0.0509,0.0516,112624.0],["1986-07-09",0.0516,0.0523,0.0512,0.0523,254835.0],["1986-07-10",0.0523,0.0526,0.0523,0.0526,10976.0],["1986-07-11",0.0526,0.053,0.0519,0.0519,156051.0],["1986-07-14",0.0519,0.0523,0.0509,0.0512,39132.0],["1986-07-15",0.0506,0.0506,0.0481,0.0485,632793.0],["1986-07-16",0.0485,0.0488,0.0481,0.0488,126940.0],["1986-07-17",0.0488,0.0499,0.0485,0.0488,42950.0],["1986-07-18",0.0488,0.0492,0.0485,0.0485,10499.0],["1986-07-21",0.0485,0.0488,0.0475,0.0478,290149.0],["1986-07-22",0.0478,0.0492,0.0478,0.0485,36269.0],["1986-07-23",0.0485,0.0488,0.0478,0.0481,45336.0],["1986-07-24",0.0485,0.0506,0.0485,0.0502,111669.0],["1986-07-25",0.0506,0.0516,0.0506,0.0509,30065.0],["1986-07-28",0.0509,0.0519,0.0506,0.0506,32451.0],["1986-07-29",0.0499,0.0499,0.0492,0.0495,69197.0],["1986-07-30",0.0495,0.0499,0.0492,0.0495,33405.0],["1986-07-31",0.0495,0.0502,0.0492,0.0502,24338.0],["1986-08-01",0.0502,0.0509,0.0495,0.0502,44859.0],["1986-08-04",0.0502,0.0506,0.0499,0.0506,14794.0],["1986-08-05",0.0506,0.0509,0.0506,0.0506,15271.0],["1986-08-06",0.0506,0.0512,0.0506,0.0512,9067.0],["1986-08-07",0.0512,0.0516,0.0506,0.0509,8590.0],["1986-08-08",0.0509,0.0509,0.0509,0.0509,29110.0],["1986-08-11",0.0509,0.0519,0.0509,0.0519,38178.0],["1986-08-12",0.0519,0.0533,0.0512,0.0533,32451.0],["1986-08-13",0.0533,0.0564,0.0523,0.0554,61084.0],["1986-08-14",0.0554,0.0564,0.055,0.055,67288.0],["1986-08-15",0.055,0.0557,0.055,0.0554,59652.0],["1986-08-18",0.055,0.055,0.0536,0.0536,34837.0],["1986-08-19",0.0543,0.0557,0.0543,0.0543,151279.0],["1986-08-20",0.0547,0.0561,0.0547,0.0554,36269.0],["1986-08-21",0.0554,0.0561,0.055,0.055,42473.0],["1986-08-22",0.0564,0.0591,0.0564,0.0564,134576.0],["1986-08-25",0.0564,0.0571,0.0557,0.0571,33883.0],["1986-08-26",0.0571,0.0578,0.0571,0.0571,20043.0],["1986-08-27",0.0571,0.0585,0.0567,0.0567,134099.0],["1986-08-28",0.0574,0.0595,0.0574,0.0591,41041.0],["1986-08-29",0.0591,0.0595,0.0574,0.0578,107852.0],["1986-09-02",0.0578,0.0581,0.0567,0.0567,61561.0],["1986-09-03",0.0567,0.0578,0.0567,0.0578,32451.0],["1986-09-04",0.0578,0.0578,0.0574,0.0578,53926.0],["1986-09-05",0.0578,0.0578,0.0574,0.0574,63947.0],["1986-09-08",0.0567,0.0567,0.0561,0.0561,96398.0],["1986-09-09",0.0561,0.0564,0.0561,0.0561,90672.0],["1986-09-10",0.0564,0.0574,0.0564,0.0564,89717.0],["1986-09-11",0.0561,0.0561,0.0516,0.0516,111192.0],["1986-09-12",0.0516,0.0519,0.0495,0.0495,171322.0],["1986-09-15",0.0495,0.0516,0.0495,0.0495,117873.0],["1986-09-16",0.0495,0.0506,0.0495,0.0495,85422.0],["1986-09-17",0.0495,0.0512,0.0495,0.0512,17180.0],["1986-09-18",0.0512,0.0512,0.0509,0.0509,4772.0],["1986-09-19",0.0509,0.0509,0.0495,0.0502,61084.0],["1986-09-22",0.0502,0.0509,0.0502,0.0509,60130.0],["1986-09-23",0.0509,0.0516,0.0506,0.0512,28156.0],["1986-09-24",0.0512,0.0516,0.0509,0.0512,21475.0],["1986-09-25",0.0512,0.0519,0.0495,0.0495,100216.0],["1986-09-26",0.0495,0.0502,0.0492,0.0492,53449.0],["1986-09-29",0.0492,0.0502,0.0492,0.0492,93535.0],["1986-09-30",0.0492,0.0502,0.0492,0.0495,50585.0],["1986-10-01",0.0495,0.0499,0.0495,0.0499,16703.0],["1986-10-02",0.0499,0.0502,0.0499,0.0499,2863.0],["1986-10-03",0.0499,0.0502,0.0495,0.0495,30065.0],["1986-10-06",0.0495,0.0499,0.0495,0.0495,18612.0],["1986-10-07",0.0495,0.0495,0.0492,0.0492,41518.0],["1986-10-08",0.0492,0.0495,0.0492,0.0495,27679.0],["1986-10-09",0.0495,0.0502,0.0495,0.0499,84468.0],["1986-10-10",0.0499,0.0509,0.0499,0.0506,61084.0],["1986-10-13",0.0506,0.0509,0.0502,0.0509,24338.0],["1986-10-14",0.0509,0.0512,0.0502,0.0506,283946.0],["1986-10-15",0.0502,0.0502,0.0502,0.0502,7636.0],["1986-10-16",0.0502,0.0509,0.0502,0.0502,9067.0],["1986-10-17",0.0502,0.0502,0.0499,0.0499,34837.0],["1986-10-20",0.0499,0.0509,0.0499,0.0506,39609.0],["1986-10-21",0.0506,0.0509,0.0502,0.0509,18134.0],["1986-10-22",0.0509,0.0509,0.0506,0.0509,11930.0],["1986-10-23",0.0509,0.0512,0.0509,0.0509,4295.0],["1986-10-24",0.0509,0.0509,0.0509,0.0509,6204.0],["1986-10-27",0.0509,0.0512,0.0509,0.0512,43427.0],["1986-10-28",0.0512,0.0512,0.0509,0.0509,33883.0],["1986-10-29",0.0509,0.0509,0.0499,0.0502,78741.0],["1986-10-30",0.0502,0.0509,0.0502,0.0509,66811.0],["1986-10-31",0.0509,0.0512,0.0509,0.0512,26247.0],["1986-11-03",0.0512,0.0512,0.0509,0.0509,25293.0],["1986-11-04",0.0509,0.0509,0.0509,0.0509,13839.0],["1986-11-05",0.0509,0.0509,0.0509,0.0509,47245.0],["1986-11-06",0.0509,0.0512,0.0509,0.0509,34360.0],["1986-11-07",0.0509,0.0512,0.0509,0.0509,22429.0],["1986-11-10",0.0519,0.0526,0.0519,0.0523,38178.0],["1986-11-11",0.0523,0.053,0.0519,0.0526,14794.0],["1986-11-12",0.0526,0.053,0.0516,0.0516,23384.0],["1986-11-13",0.0516,0.0516,0.0502,0.0502,39609.0],["1986-11-14",0.0502,0.0512,0.0502,0.0502,96876.0],["1986-11-17",0.0502,0.0509,0.0502,0.0502,126940.0],["1986-11-18",0.0502,0.0502,0.0495,0.0499,162255.0],["1986-11-19",0.0492,0.0492,0.0481,0.0481,75878.0],["1986-11-20",0.0485,0.0492,0.0485,0.0492,10022.0],["1986-11-21",0.0495,0.0506,0.0495,0.0495,36269.0],["1986-11-24",0.0499,0.0502,0.0499,0.0499,15271.0],["1986-11-25",0.0499,0.0506,0.0495,0.0502,89717.0],["1986-11-26",0.0506,0.0509,0.0506,0.0506,43904.0],["1986-11-28",0.0509,0.0519,0.0509,0.0519,26724.0],["1986-12-01",0.0519,0.0523,0.0509,0.0516,26724.0],["1986-12-02",0.0516,0.0519,0.0506,0.0509,110715.0],["1986-12-03",0.0509,0.053,0.0509,0.0523,181343.0],["1986-12-04",0.0523,0.0533,0.0523,0.0533,52494.0],["1986-12-05",0.053,0.053,0.0523,0.0523,35314.0],["1986-12-08",0.0523,0.053,0.0516,0.053,25770.0],["1986-12-09",0.053,0.053,0.0523,0.0523,38178.0],["1986-12-10",0.0519,0.0519,0.0516,0.0519,28633.0],["1986-12-11",0.0519,0.053,0.0516,0.053,29588.0],["1986-12-12",0.0526,0.0526,0.0523,0.0523,69197.0],["1986-12-15",0.0523,0.0523,0.0519,0.0519,16703.0],["1986-12-16",0.0519,0.0523,0.0519,0.0519,66334.0],["1986-12-17",0.0519,0.0523,0.0516,0.0523,114533.0],["1986-12-18",0.0523,0.0523,0.0506,0.0512,123600.0],["1986-12-19",0.0509,0.0509,0.0509,0.0509,26724.0],["1986-12-22",0.0509,0.0519,0.0509,0.0509,213794.0],["1986-12-23",0.0509,0.0512,0.0495,0.0495,274878.0],["1986-12-24",0.0495,0.0499,0.0495,0.0499,73492.0],["1986-12-26",0.0499,0.0502,0.0495,0.0502,58698.0],["1986-12-29",0.0499,0.0499,0.0495,0.0499,98307.0],["1986-12-30",0.0499,0.0499,0.0492,0.0492,105466.0],["1986-12-31",0.0492,0.0506,0.0492,0.0506,56312.0],["1987-01-02",0.0506,0.0512,0.0506,0.0512,332622.0],["1987-01-05",0.0516,0.0523,0.0516,0.0516,192797.0],["1987-01-06",0.0526,0.053,0.0526,0.053,22907.0],["1987-01-07",0.053,0.054,0.0526,0.054,59652.0],["1987-01-08",0.054,0.0547,0.054,0.054,19089.0],["1987-01-09",0.055,0.0561,0.055,0.0557,84468.0],["1987-01-12",0.0557,0.0564,0.0554,0.0554,91626.0],["1987-01-13",0.0554,0.0574,0.0554,0.0567,54403.0],["1987-01-14",0.0567,0.0567,0.0561,0.0564,75401.0],["1987-01-15",0.0564,0.0585,0.0564,0.0585,101648.0],["1987-01-16",0.0585,0.0602,0.0578,0.0588,130281.0],["1987-01-19",0.0588,0.0588,0.0581,0.0585,38655.0],["1987-01-20",0.0591,0.0605,0.0591,0.0602,92103.0],["1987-01-21",0.0602,0.0622,0.0598,0.0622,110715.0],["1987-01-22",0.0622,0.0622,0.0609,0.0619,43904.0],["1987-01-23",0.0619,0.0633,0.0616,0.0616,69197.0],["1987-01-26",0.0612,0.0612,0.0605,0.0612,30065.0],["1987-01-27",0.0612,0.0616,0.0591,0.0591,59652.0],["1987-01-28",0.0591,0.0605,0.0588,0.0598,54880.0],["1987-01-29",0.0598,0.0598,0.0585,0.0598,30065.0],["1987-01-30",0.0598,0.0605,0.0598,0.0605,13362.0],["1987-02-02",0.0605,0.0605,0.0598,0.0602,31974.0],["1987-02-03",0.0602,0.0602,0.0591,0.0602,40564.0],["1987-02-04",0.0602,0.0602,0.0591,0.0598,40086.0],["1987-02-05",0.0602,0.0629,0.0602,0.0602,68242.0],["1987-02-06",0.0605,0.0629,0.0605,0.0629,96876.0],["1987-02-09",0.0643,0.0657,0.0643,0.065,473879.0],["1987-02-10",0.065,0.0671,0.064,0.064,95921.0],["1987-02-11",0.0647,0.0667,0.0647,0.0653,214272.0],["1987-02-12",0.0653,0.066,0.064,0.065,95444.0],["1987-02-13",0.065,0.0657,0.0643,0.065,174662.0],["1987-02-17",0.065,0.066,0.0643,0.0653,121691.0],["1987-02-18",0.0653,0.0653,0.0636,0.0643,53926.0],["1987-02-19",0.064,0.064,0.0619,0.0629,55835.0],["1987-02-20",0.0629,0.0643,0.0626,0.0633,41041.0],["1987-02-23",0.0626,0.0626,0.0605,0.0619,66334.0],["1987-02-24",0.0622,0.0633,0.0622,0.0629,28156.0],["1987-02-25",0.0633,0.0643,0.0633,0.064,40086.0],["1987-02-26",0.064,0.0643,0.064,0.064,17180.0],["1987-02-27",0.064,0.0643,0.064,0.064,12408.0],["1987-03-02",0.064,0.064,0.0626,0.0626,20520.0],["1987-03-03",0.0626,0.0633,0.0622,0.0622,16225.0],["1987-03-04",0.0622,0.064,0.0622,0.064,68242.0],["1987-03-05",0.0643,0.0657,0.0643,0.0647,36746.0],["1987-03-06",0.064,0.064,0.0629,0.0633,49631.0],["1987-03-09",0.0633,0.064,0.0629,0.0633,61084.0],["1987-03-10",0.0636,0.0636,0.0622,0.0625,73015.0],["1987-03-11",0.0625,0.0646,0.0625,0.0636,88286.0],["1987-03-12",0.0639,0.0677,0.0639,0.0663,179912.0],["1987-03-13",0.067,0.0681,0.067,0.067,59175.0],["1987-03-16",0.0667,0.0667,0.065,0.065,39132.0],["1987-03-17",0.065,0.066,0.065,0.066,50585.0],["1987-03-18",0.066,0.067,0.066,0.0663,151756.0],["1987-03-19",0.067,0.0684,0.067,0.0677,32928.0],["1987-03-20",0.0677,0.0684,0.0663,0.067,40086.0],["1987-03-23",0.0663,0.0663,0.0646,0.065,47722.0],["1987-03-24",0.065,0.066,0.0646,0.065,41518.0],["1987-03-25",0.0657,0.0677,0.0657,0.0667,68720.0],["1987-03-26",0.0667,0.0677,0.066,0.0677,131713.0],["1987-03-27",0.0677,0.0681,0.0625,0.0646,98307.0],["1987-03-30",0.0639,0.0639,0.0625,0.0636,68720.0],["1987-03-31",0.0636,0.0636,0.0605,0.0629,132667.0],["1987-04-01",0.0629,0.0643,0.0622,0.0625,107374.0],["1987-04-02",0.0625,0.0632,0.0622,0.0622,66811.0],["1987-04-03",0.0622,0.0625,0.0608,0.0615,32451.0],["1987-04-06",0.0615,0.0632,0.0612,0.0629,114533.0],["1987-04-07",0.0629,0.0629,0.0615,0.0622,146506.0],["1987-04-08",0.0622,0.0629,0.0615,0.0625,103079.0],["1987-04-09",0.0625,0.0632,0.0622,0.0622,91626.0],["1987-04-10",0.0622,0.0632,0.0615,0.0622,22907.0],["1987-04-13",0.0622,0.0622,0.0612,0.0612,19566.0],["1987-04-14",0.0612,0.0612,0.0581,0.0594,173708.0],["1987-04-15",0.0594,0.0608,0.0594,0.0598,42473.0],["1987-04-16",0.0605,0.0619,0.0605,0.0619,31974.0],["1987-04-20",0.0619,0.0622,0.0605,0.0608,61561.0],["1987-04-21",0.0608,0.0615,0.0608,0.0608,16703.0],["1987-04-22",0.0612,0.0619,0.0612,0.0619,103557.0],["1987-04-23",0.0619,0.0619,0.0612,0.0619,50108.0],["1987-04-24",0.0615,0.0615,0.0608,0.0608,31019.0],["1987-04-27",0.0612,0.0625,0.0612,0.0622,82082.0],["1987-04-28",0.0625,0.0629,0.0625,0.0629,79218.0],["1987-04-29",0.0629,0.0629,0.0622,0.0622,25293.0],["1987-04-30",0.0622,0.0646,0.0619,0.0636,101648.0],["1987-05-01",0.0639,0.0653,0.0639,0.0653,108329.0],["1987-05-04",0.0653,0.0657,0.0622,0.0629,150324.0],["1987-05-05",0.0629,0.0639,0.0629,0.0632,104034.0],["1987-05-06",0.0632,0.0643,0.0632,0.0643,72537.0],["1987-05-07",0.0639,0.0639,0.0632,0.0639,34360.0],["1987-05-08",0.0639,0.0643,0.0632,0.0636,65856.0],["1987-05-11",0.0636,0.065,0.0636,0.0636,19566.0],["1987-05-12",0.0636,0.0643,0.0636,0.0636,21952.0],["1987-05-13",0.0636,0.0657,0.0636,0.065,63947.0],["1987-05-14",0.0657,0.067,0.0657,0.0663,68720.0],["1987-05-15",0.067,0.0681,0.067,0.0674,91149.0],["1987-05-18",0.0674,0.0688,0.067,0.067,55357.0],["1987-05-19",0.067,0.0677,0.0657,0.0657,139348.0],["1987-05-20",0.0657,0.0663,0.0643,0.0646,30065.0],["1987-05-21",0.0646,0.0653,0.0643,0.0646,42473.0],["1987-05-22",0.0646,0.0653,0.0639,0.0653,9544.0],["1987-05-26",0.066,0.067,0.066,0.0667,28633.0],["1987-05-27",0.0667,0.067,0.066,0.0667,50585.0],["1987-05-28",0.0663,0.0663,0.065,0.066,32928.0],["1987-05-29",0.066,0.067,0.066,0.067,104511.0],["1987-06-01",0.067,0.067,0.066,0.067,31974.0],["1987-06-02",0.067,0.0688,0.0663,0.0677,41995.0],["1987-06-03",0.0681,0.0712,0.0681,0.0701,141257.0],["1987-06-04",0.0705,0.0733,0.0705,0.0722,138394.0],["1987-06-05",0.0722,0.0722,0.0712,0.0719,76832.0],["1987-06-08",0.0719,0.0726,0.0712,0.0726,20043.0],["1987-06-09",0.0718,0.0718,0.0711,0.0711,16703.0],["1987-06-10",0.0711,0.0711,0.0701,0.0711,13839.0],["1987-06-11",0.0711,0.0722,0.0708,0.0722,27202.0],["1987-06-12",0.0722,0.0725,0.0715,0.0725,78264.0],["1987-06-15",0.0725,0.0736,0.0715,0.0718,110715.0],["1987-06-16",0.0718,0.0718,0.0711,0.0715,5727.0],["1987-06-17",0.0715,0.0722,0.0715,0.0718,24338.0],["1987-06-18",0.0718,0.0725,0.0711,0.0725,480560.0],["1987-06-19",0.0722,0.0722,0.0715,0.0722,18134.0],["1987-06-22",0.0722,0.0729,0.0715,0.0725,31496.0],["1987-06-23",0.0725,0.0736,0.0722,0.0725,20043.0],["1987-06-24",0.0725,0.0732,0.0722,0.0732,497740.0],["1987-06-25",0.0732,0.0736,0.0732,0.0736,13362.0],["1987-06-26",0.0736,0.0743,0.0729,0.0743,14794.0],["1987-06-29",0.075,0.0812,0.075,0.0812,76832.0],["1987-06-30",0.0812,0.0812,0.0781,0.0802,86377.0],["1987-07-01",0.0802,0.0802,0.077,0.077,37700.0],["1987-07-02",0.077,0.0774,0.0763,0.0763,61561.0],["1987-07-06",0.0763,0.0767,0.0729,0.0746,111192.0],["1987-07-07",0.0746,0.0756,0.0736,0.0736,102602.0],["1987-07-08",0.0736,0.0746,0.0729,0.0736,318305.0],["1987-07-09",0.0736,0.0736,0.0729,0.0732,9544.0],["1987-07-10",0.0732,0.0736,0.0725,0.0725,17180.0],["1987-07-13",0.0725,0.0732,0.0725,0.0725,13839.0],["1987-07-14",0.0725,0.0736,0.0725,0.0736,16225.0],["1987-07-15",0.0736,0.075,0.0732,0.0739,58698.0],["1987-07-16",0.0739,0.0746,0.0739,0.0746,13839.0],["1987-07-17",0.0746,0.0753,0.0743,0.0753,23861.0],["1987-07-20",0.0753,0.0753,0.075,0.075,19566.0],["1987-07-21",0.075,0.075,0.0739,0.0743,37700.0],["1987-07-22",0.0743,0.0743,0.0736,0.0736,2863.0],["1987-07-23",0.0732,0.0732,0.0725,0.0729,9067.0],["1987-07-24",0.0729,0.0736,0.0725,0.0729,20520.0],["1987-07-27",0.0729,0.0736,0.0729,0.0729,7158.0],["1987-07-28",0.0729,0.0732,0.0729,0.0729,5727.0],["1987-07-29",0.0736,0.0791,0.0736,0.0781,168936.0],["1987-07-30",0.0795,0.0854,0.0795,0.0847,298262.0],["1987-07-31",0.0847,0.094,0.0847,0.0933,329759.0],["1987-08-03",0.0926,0.0926,0.0885,0.0902,173708.0],["1987-08-04",0.0902,0.093,0.0888,0.093,162255.0],["1987-08-05",0.093,0.093,0.0909,0.0916,52017.0],["1987-08-06",0.0916,0.0916,0.0909,0.0909,18134.0],["1987-08-07",0.0916,0.0954,0.0916,0.093,294922.0],["1987-08-10",0.0937,0.0961,0.0937,0.0954,148892.0],["1987-08-11",0.0958,0.0982,0.0958,0.0961,210931.0],["1987-08-12",0.0968,0.1024,0.0968,0.1006,121691.0],["1987-08-13",0.101,0.1041,0.101,0.102,164641.0],["1987-08-14",0.1017,0.1017,0.0979,0.0985,111192.0],["1987-08-17",0.0979,0.0979,0.093,0.0947,88763.0],["1987-08-18",0.0944,0.0944,0.093,0.093,63947.0],["1987-08-19",0.093,0.0954,0.093,0.0947,29588.0],["1987-08-20",0.0947,0.0965,0.0944,0.0965,113101.0],["1987-08-21",0.0965,0.0992,0.0958,0.0972,50585.0],["1987-08-24",0.0972,0.0972,0.0944,0.0951,35314.0],["1987-08-25",0.0951,0.0951,0.0937,0.094,163686.0],["1987-08-26",0.094,0.0954,0.0933,0.094,48199.0],["1987-08-27",0.0937,0.0937,0.092,0.093,25770.0],["1987-08-28",0.0923,0.0923,0.0895,0.0902,28633.0],["1987-08-31",0.0899,0.0899,0.0878,0.0899,65379.0],["1987-09-01",0.0899,0.0902,0.0885,0.0885,52017.0],["1987-09-02",0.0881,0.0881,0.0871,0.0871,75878.0],["1987-09-03",0.0979,0.1041,0.0979,0.1027,586980.0],["1987-09-04",0.103,0.1072,0.103,0.1072,282514.0],["1987-09-08",0.1048,0.1048,0.1027,0.103,283468.0],["1987-09-09",0.103,0.1037,0.103,0.1034,93535.0],["1987-09-10",0.1034,0.1048,0.1034,0.1048,340735.0],["1987-09-11",0.1048,0.11,0.1048,0.11,211885.0],["1987-09-14",0.1097,0.1097,0.109,0.1093,136962.0],["1987-09-15",0.1086,0.1086,0.1072,0.1072,94012.0],["1987-09-16",0.1072,0.1093,0.1072,0.1079,101171.0],["1987-09-17",0.1079,0.1086,0.1072,0.1072,176094.0],["1987-09-18",0.1072,0.1083,0.1065,0.1065,17180.0],["1987-09-21",0.1062,0.1062,0.1037,0.1058,243382.0],["1987-09-22",0.1058,0.1062,0.1044,0.1062,162732.0],["1987-09-23",0.1065,0.1072,0.1065,0.1069,55835.0],["1987-09-24",0.1069,0.1069,0.1058,0.1058,43427.0],["1987-09-25",0.1058,0.1069,0.1051,0.1069,29588.0],["1987-09-28",0.1069,0.1086,0.1044,0.1044,254835.0],["1987-09-29",0.1044,0.1055,0.1034,0.1037,188979.0],["1987-09-30",0.1037,0.1037,0.102,0.1037,810796.0],["1987-10-01",0.1037,0.1041,0.103,0.1034,664767.0],["1987-10-02",0.1034,0.1041,0.103,0.1037,50585.0],["1987-10-05",0.1037,0.1037,0.103,0.103,909580.0],["1987-10-06",0.103,0.1034,0.103,0.103,52494.0],["1987-10-07",0.103,0.1037,0.1023,0.103,110715.0],["1987-10-08",0.103,0.103,0.1017,0.102,28156.0],["1987-10-09",0.1017,0.1017,0.0982,0.0982,84945.0],["1987-10-12",0.0982,0.0982,0.0891,0.0936,192319.0],["1987-10-13",0.094,0.0985,0.094,0.0982,72060.0],["1987-10-14",0.0978,0.0978,0.0961,0.0961,60607.0],["1987-10-15",0.0954,0.0954,0.0929,0.0933,503944.0],["1987-10-16",0.0933,0.094,0.0909,0.0912,371277.0],["1987-10-19",0.0815,0.0815,0.0742,0.0742,415181.0],["1987-10-20",0.0742,0.0752,0.0654,0.0679,342166.0],["1987-10-21",0.0696,0.0773,0.0696,0.071,131713.0],["1987-10-22",0.0696,0.0696,0.0654,0.0679,169890.0],["1987-10-23",0.0672,0.0672,0.0641,0.0641,212840.0],["1987-10-26",0.0627,0.0627,0.0599,0.0602,177526.0],["1987-10-27",0.0602,0.0616,0.0595,0.0599,221907.0],["1987-10-28",0.0599,0.0613,0.0571,0.0613,157960.0],["1987-10-29",0.0613,0.0675,0.0606,0.0675,89240.0],["1987-10-30",0.0682,0.0703,0.0682,0.0696,238610.0],["1987-11-02",0.0696,0.071,0.0689,0.071,11930.0],["1987-11-03",0.0703,0.0703,0.0665,0.0675,123600.0],["1987-11-04",0.0675,0.0686,0.0668,0.0682,35791.0],["1987-11-05",0.0682,0.0714,0.0682,0.0714,31974.0],["1987-11-06",0.0714,0.0731,0.0707,0.0728,24338.0],["1987-11-09",0.0717,0.0717,0.0703,0.0714,52494.0],["1987-11-10",0.0714,0.0766,0.07,0.0759,56312.0],["1987-11-11",0.0759,0.0804,0.0752,0.0752,116919.0],["1987-11-12",0.0752,0.0776,0.0752,0.0769,54403.0],["1987-11-13",0.0769,0.0769,0.0759,0.0759,49631.0],["1987-11-16",0.0759,0.0759,0.0738,0.0738,62039.0],["1987-11-17",0.0738,0.0738,0.0717,0.0731,94012.0],["1987-11-18",0.0724,0.0724,0.0707,0.0724,57266.0],["1987-11-19",0.0724,0.0724,0.0707,0.0714,100693.0],["1987-11-20",0.0703,0.0703,0.07,0.0703,10499.0],["1987-11-23",0.07,0.07,0.0696,0.07,23384.0],["1987-11-24",0.0703,0.0721,0.0703,0.0721,46290.0],["1987-11-25",0.0724,0.0731,0.0724,0.0724,50108.0],["1987-11-27",0.0724,0.0724,0.0717,0.0724,8590.0],["1987-11-30",0.0721,0.0721,0.0689,0.0696,41041.0],["1987-12-01",0.0693,0.0693,0.0665,0.0665,116919.0],["1987-12-02",0.0665,0.0668,0.0661,0.0661,85422.0],["1987-12-03",0.0654,0.0654,0.0654,0.0654,44859.0],["1987-12-04",0.0654,0.0658,0.0644,0.0644,10976.0],["1987-12-07",0.0644,0.0648,0.0641,0.0648,66334.0],["1987-12-08",0.0648,0.0651,0.0634,0.0644,89240.0],["1987-12-09",0.0651,0.0682,0.0651,0.0682,196614.0],["1987-12-10",0.0682,0.0682,0.0675,0.0675,6681.0],["1987-12-11",0.068,0.0698,0.0677,0.0698,55835.0],["1987-12-14",0.0701,0.0729,0.0701,0.0715,125509.0],["1987-12-15",0.0722,0.074,0.0722,0.0729,112624.0],["1987-12-16",0.0729,0.0782,0.0722,0.0757,150801.0],["1987-12-17",0.0757,0.0757,0.0743,0.0743,58221.0],["1987-12-18",0.0747,0.0757,0.0747,0.0757,118828.0],["1987-12-21",0.0761,0.0775,0.0761,0.0775,88763.0],["1987-12-22",0.0771,0.0771,0.0757,0.0771,71583.0],["1987-12-23",0.0778,0.0799,0.0778,0.0796,91626.0],["1987-12-24",0.0803,0.081,0.0803,0.0803,16703.0],["1987-12-28",0.0803,0.0814,0.0796,0.0796,40564.0],["1987-12-29",0.0796,0.0803,0.0796,0.0799,29588.0],["1987-12-30",0.0799,0.0799,0.0785,0.0785,45813.0],["1987-12-31",0.0785,0.0796,0.0785,0.0796,40564.0],["1988-01-04",0.0785,0.0785,0.0778,0.0785,71583.0],["1988-01-05",0.0785,0.0796,0.0782,0.0782,121691.0],["1988-01-06",0.0782,0.0785,0.0778,0.0782,4772.0],["1988-01-07",0.0782,0.0789,0.0761,0.0771,23384.0],["1988-01-08",0.0771,0.0771,0.0747,0.0747,20998.0],["1988-01-11",0.0743,0.0743,0.0719,0.0722,76355.0],["1988-01-12",0.0722,0.0722,0.0708,0.0715,62516.0],["1988-01-13",0.0715,0.0736,0.0715,0.0736,69674.0],["1988-01-14",0.0736,0.0754,0.0733,0.0754,20998.0],["1988-01-15",0.0764,0.0785,0.0764,0.0764,54880.0],["1988-01-18",0.0768,0.0778,0.0768,0.0768,37700.0],["1988-01-19",0.0768,0.0768,0.0761,0.0761,12408.0],["1988-01-20",0.0757,0.0757,0.0747,0.0754,42950.0],["1988-01-21",0.0754,0.0782,0.0747,0.0768,55357.0],["1988-01-22",0.0768,0.0771,0.0764,0.0771,27679.0],["1988-01-25",0.0785,0.0828,0.0785,0.0817,96876.0],["1988-01-26",0.0814,0.0814,0.0814,0.0814,31496.0],["1988-01-27",0.081,0.081,0.0803,0.0803,18134.0],["1988-01-28",0.0803,0.0807,0.0803,0.0807,29110.0],["1988-01-29",0.0807,0.0814,0.0807,0.0807,102602.0],["1988-02-01",0.0807,0.0821,0.0796,0.0796,71106.0],["1988-02-02",0.0796,0.0803,0.0796,0.0796,54403.0],["1988-02-03",0.0799,0.0807,0.0799,0.0799,62516.0],["1988-02-04",0.0799,0.0799,0.0799,0.0799,17657.0],["1988-02-05",0.0799,0.0799,0.0799,0.0799,10499.0],["1988-02-08",0.0796,0.0796,0.0785,0.0785,136485.0],["1988-02-09",0.0789,0.0807,0.0789,0.0807,41995.0],["1988-02-10",0.081,0.0877,0.081,0.0877,182298.0],["1988-02-11",0.0877,0.0898,0.0873,0.0873,55835.0],["1988-02-12",0.0873,0.0887,0.0873,0.0887,55835.0],["1988-02-16",0.0887,0.0926,0.0884,0.0926,39132.0],["1988-02-17",0.0926,0.0929,0.0901,0.0908,48199.0],["1988-02-18",0.0905,0.0905,0.0891,0.0891,12408.0],["1988-02-19",0.0891,0.0894,0.0884,0.0894,104034.0],["1988-02-22",0.0894,0.0905,0.0891,0.0905,16703.0],["1988-02-23",0.0905,0.0912,0.0905,0.0912,37223.0],["1988-02-24",0.0912,0.0915,0.0905,0.0912,23384.0],["1988-02-25",0.0912,0.0912,0.0901,0.0908,8113.0],["1988-02-26",0.0908,0.0915,0.0905,0.0912,7158.0],["1988-02-29",0.0912,0.0922,0.0908,0.0919,37223.0],["1988-03-01",0.0919,0.0922,0.0915,0.0919,88763.0],["1988-03-02",0.0915,0.0915,0.0894,0.0905,38655.0],["1988-03-03",0.0905,0.0908,0.0898,0.0905,79696.0],["1988-03-04",0.0915,0.0954,0.0915,0.0954,90194.0],["1988-03-07",0.0954,0.0954,0.0947,0.095,47722.0],["1988-03-08",0.095,0.0954,0.0947,0.0947,17180.0],["1988-03-09",0.0947,0.0968,0.0933,0.0968,96398.0],["1988-03-10",0.0968,0.0975,0.0957,0.0964,21475.0],["1988-03-11",0.0967,0.097,0.0956,0.0963,70628.0],["1988-03-14",0.0963,0.0967,0.096,0.0967,19566.0],["1988-03-15",0.0967,0.097,0.096,0.097,7158.0],["1988-03-16",0.097,0.0977,0.096,0.0977,50108.0],["1988-03-17",0.0984,0.1009,0.0984,0.1009,67288.0],["1988-03-18",0.106,0.106,0.1013,0.1013,125986.0],["1988-03-21",0.1013,0.1034,0.1013,0.1013,22270.0],["1988-03-22",0.1013,0.1023,0.1002,0.1023,35314.0],["1988-03-23",0.1023,0.1023,0.1007,0.1013,45177.0],["1988-03-24",0.1013,0.1013,0.1002,0.1013,3500.0],["1988-03-25",0.1013,0.1034,0.0997,0.1028,97035.0],["1988-03-28",0.1013,0.1013,0.1002,0.1013,15271.0],["1988-03-29",0.1013,0.1044,0.1013,0.1034,81127.0],["1988-03-30",0.1034,0.1039,0.1018,0.1028,47722.0],["1988-03-31",0.1028,0.1028,0.1018,0.1028,12090.0],["1988-04-04",0.1018,0.1018,0.1013,0.1018,36269.0],["1988-04-05",0.1018,0.1028,0.1007,0.1023,64266.0],["1988-04-06",0.1023,0.1023,0.1013,0.1023,10817.0],["1988-04-07",0.1034,0.106,0.1034,0.1055,47404.0],["1988-04-08",0.1055,0.1192,0.1055,0.1155,139030.0],["1988-04-11",0.1155,0.1176,0.1144,0.1176,287604.0],["1988-04-12",0.1176,0.1181,0.1171,0.1181,53130.0],["1988-04-13",0.1181,0.1187,0.1165,0.1171,149529.0],["1988-04-14",0.116,0.116,0.115,0.1155,65538.0],["1988-04-15",0.1155,0.116,0.1076,0.1097,126622.0],["1988-04-18",0.1097,0.1123,0.1097,0.1123,215385.0],["1988-04-19",0.1134,0.115,0.1134,0.1144,30860.0],["1988-04-20",0.1139,0.1139,0.1129,0.1129,34996.0],["1988-04-21",0.1129,0.1139,0.1097,0.1107,83036.0],["1988-04-22",0.1107,0.1107,0.1081,0.1092,21634.0],["1988-04-25",0.1092,0.1102,0.1086,0.1102,81445.0],["1988-04-26",0.1102,0.1113,0.1097,0.1107,213158.0],["1988-04-27",0.1107,0.1144,0.1107,0.1144,186116.0],["1988-04-28",0.1144,0.1165,0.1139,0.1165,134258.0],["1988-04-29",0.1171,0.1192,0.1171,0.1192,27679.0],["1988-05-02",0.1192,0.1223,0.1192,0.1223,53130.0],["1988-05-03",0.1223,0.1223,0.1213,0.1213,13998.0],["1988-05-04",0.1213,0.1239,0.1213,0.1229,37859.0],["1988-05-05",0.1223,0.1223,0.1208,0.1208,33405.0],["1988-05-06",0.1218,0.1266,0.1218,0.1218,237655.0],["1988-05-09",0.1202,0.1202,0.1197,0.1202,20043.0],["1988-05-10",0.1202,0.1202,0.1187,0.1187,29906.0],["1988-05-11",0.1181,0.1181,0.1144,0.1144,58221.0],["1988-05-12",0.1144,0.1187,0.1139,0.1187,150483.0],["1988-05-13",0.1187,0.1192,0.1176,0.1187,20361.0],["1988-05-16",0.1187,0.1187,0.1171,0.1181,43586.0],["1988-05-17",0.1197,0.1213,0.1197,0.1202,62993.0],["1988-05-18",0.1192,0.1192,0.1176,0.1176,31178.0],["1988-05-19",0.1165,0.1165,0.1139,0.1155,66174.0],["1988-05-20",0.1155,0.1171,0.115,0.1155,69356.0],["1988-05-23",0.1144,0.1144,0.1134,0.1144,29269.0],["1988-05-24",0.1144,0.1155,0.1144,0.115,6363.0],["1988-05-25",0.115,0.1155,0.115,0.115,9863.0],["1988-05-26",0.115,0.115,0.1139,0.1144,8590.0],["1988-05-27",0.1139,0.1139,0.1139,0.1139,7636.0],["1988-05-31",0.1139,0.115,0.1129,0.1144,74446.0],["1988-06-01",0.1144,0.1202,0.1144,0.1202,249745.0],["1988-06-02",0.1202,0.1213,0.1192,0.1213,54721.0],["1988-06-03",0.1218,0.1234,0.1218,0.1229,157164.0],["1988-06-06",0.1233,0.1264,0.1222,0.1248,439042.0],["1988-06-07",0.1248,0.1248,0.1227,0.1233,189297.0],["1988-06-08",0.1233,0.1248,0.1227,0.1243,341053.0],["1988-06-09",0.1243,0.1254,0.1233,0.1248,67447.0],["1988-06-10",0.1248,0.127,0.1238,0.127,96716.0],["1988-06-13",0.127,0.127,0.1254,0.1254,143166.0],["1988-06-14",0.1254,0.127,0.1248,0.1248,167027.0],["1988-06-15",0.1248,0.1248,0.1243,0.1243,9863.0],["1988-06-16",0.1243,0.1248,0.1238,0.1243,19725.0],["1988-06-17",0.1243,0.1243,0.1238,0.1238,17816.0],["1988-06-20",0.1238,0.1243,0.1238,0.1238,34042.0],["1988-06-21",0.1238,0.1243,0.1238,0.1243,5727.0],["1988-06-22",0.1243,0.1259,0.1238,0.1254,140939.0],["1988-06-23",0.1259,0.1307,0.1259,0.1307,283150.0],["1988-06-24",0.1307,0.1307,0.128,0.1307,71901.0],["1988-06-27",0.1296,0.1296,0.1285,0.1291,63947.0],["1988-06-28",0.1291,0.1312,0.1285,0.1312,50903.0],["1988-06-29",0.1312,0.1312,0.1301,0.1312,380185.0],["1988-06-30",0.1312,0.1312,0.1296,0.1307,75401.0],["1988-07-01",0.1322,0.1349,0.1322,0.1344,129167.0],["1988-07-05",0.1338,0.1338,0.1328,0.1328,17498.0],["1988-07-06",0.1322,0.1322,0.1301,0.1301,122804.0],["1988-07-07",0.1301,0.1312,0.1301,0.1312,117078.0],["1988-07-08",0.1301,0.1301,0.1296,0.1296,75719.0],["1988-07-11",0.1296,0.1296,0.1275,0.1296,41677.0],["1988-07-12",0.1291,0.1291,0.1275,0.1275,47086.0],["1988-07-13",0.127,0.127,0.1264,0.127,42632.0],["1988-07-14",0.127,0.128,0.127,0.128,109760.0],["1988-07-15",0.1285,0.1291,0.1285,0.1285,97035.0],["1988-07-18",0.1285,0.1285,0.127,0.127,60766.0],["1988-07-19",0.127,0.1285,0.127,0.1285,27997.0],["1988-07-20",0.128,0.128,0.127,0.1275,136167.0],["1988-07-21",0.1264,0.1264,0.1264,0.1264,3500.0],["1988-07-22",0.1264,0.1264,0.1238,0.1238,45177.0],["1988-07-25",0.1238,0.1248,0.1227,0.1233,83036.0],["1988-07-26",0.1233,0.1238,0.1227,0.1233,34678.0],["1988-07-27",0.1233,0.1243,0.1201,0.1206,69992.0],["1988-07-28",0.1211,0.1227,0.1211,0.1227,20043.0],["1988-07-29",0.1227,0.1233,0.1227,0.1227,6045.0],["1988-08-01",0.1227,0.1227,0.1227,0.1227,14953.0],["1988-08-02",0.1227,0.1227,0.1217,0.1222,7636.0],["1988-08-03",0.1222,0.1227,0.1217,0.1222,32451.0],["1988-08-04",0.1222,0.1227,0.1217,0.1217,18452.0],["1988-08-05",0.1217,0.1222,0.1206,0.1217,23225.0],["1988-08-08",0.1217,0.1233,0.1206,0.1227,90035.0],["1988-08-09",0.1222,0.1222,0.1201,0.1201,27679.0],["1988-08-10",0.1201,0.1206,0.1174,0.1174,55994.0],["1988-08-11",0.1174,0.118,0.1169,0.118,40086.0],["1988-08-12",0.1185,0.1196,0.1185,0.1185,14635.0],["1988-08-15",0.1185,0.119,0.118,0.1185,65856.0],["1988-08-16",0.1185,0.1185,0.118,0.118,28633.0],["1988-08-17",0.118,0.1185,0.118,0.118,43904.0],["1988-08-18",0.118,0.118,0.118,0.118,12090.0],["1988-08-19",0.118,0.1185,0.1174,0.1174,41995.0],["1988-08-22",0.1174,0.1174,0.1159,0.1164,68720.0],["1988-08-23",0.1153,0.1153,0.1143,0.1143,39768.0],["1988-08-24",0.1143,0.1148,0.1143,0.1143,7636.0],["1988-08-25",0.1143,0.1148,0.1137,0.1143,16862.0],["1988-08-26",0.1137,0.1137,0.1132,0.1132,14953.0],["1988-08-29",0.1143,0.1143,0.1143,0.1143,62039.0],["1988-08-30",0.1148,0.1159,0.1148,0.1159,4454.0],["1988-08-31",0.1169,0.1174,0.1169,0.1174,5408.0],["1988-09-01",0.1174,0.1196,0.1174,0.119,59175.0],["1988-09-02",0.119,0.1201,0.118,0.1185,18134.0],["1988-09-06",0.1185,0.119,0.118,0.119,9226.0],["1988-09-07",0.1185,0.1185,0.1185,0.1185,35951.0],["1988-09-08",0.1185,0.1196,0.1185,0.119,8590.0],["1988-09-09",0.1194,0.1199,0.1189,0.1199,16225.0],["1988-09-12",0.1199,0.1205,0.1194,0.1194,12090.0],["1988-09-13",0.1194,0.1199,0.1189,0.1199,62675.0],["1988-09-14",0.1199,0.121,0.1199,0.121,16225.0],["1988-09-15",0.121,0.1221,0.1194,0.1194,20998.0],["1988-09-16",0.1194,0.1199,0.1189,0.1199,55039.0],["1988-09-19",0.1199,0.1199,0.1189,0.1189,20680.0],["1988-09-20",0.1189,0.1189,0.1189,0.1189,954.0],["1988-09-21",0.1189,0.1194,0.1189,0.1194,3818.0],["1988-09-22",0.1189,0.1189,0.1189,0.1189,3500.0],["1988-09-23",0.1189,0.1194,0.1189,0.1194,12408.0],["1988-09-26",0.1194,0.1199,0.1194,0.1199,14317.0],["1988-09-27",0.1199,0.1199,0.1194,0.1194,6363.0],["1988-09-28",0.1194,0.1199,0.1194,0.1194,12090.0],["1988-09-29",0.1194,0.121,0.1194,0.121,52812.0],["1988-09-30",0.121,0.1215,0.121,0.1215,40723.0],["1988-10-03",0.1215,0.1231,0.1215,0.1226,26088.0],["1988-10-04",0.1231,0.1252,0.1231,0.1252,21952.0],["1988-10-05",0.1252,0.1268,0.1242,0.1263,42632.0],["1988-10-06",0.1263,0.1268,0.1263,0.1268,30860.0],["1988-10-07",0.1268,0.1274,0.1263,0.1263,26724.0],["1988-10-10",0.1268,0.1274,0.1268,0.1274,17180.0],["1988-10-11",0.1274,0.1274,0.1268,0.1268,14317.0],["1988-10-12",0.1263,0.1263,0.1252,0.1252,20043.0],["1988-10-13",0.1252,0.1258,0.1247,0.1247,72856.0],["1988-10-14",0.1258,0.1274,0.1258,0.1258,175935.0],["1988-10-17",0.1258,0.1258,0.1252,0.1252,9544.0],["1988-10-18",0.1252,0.1258,0.1247,0.1258,12408.0],["1988-10-19",0.1258,0.1263,0.1252,0.1263,37223.0],["1988-10-20",0.1263,0.1268,0.1252,0.1252,82082.0],["1988-10-21",0.1252,0.1252,0.1242,0.1242,6681.0],["1988-10-24",0.1242,0.1252,0.1242,0.1247,61720.0],["1988-10-25",0.1247,0.1247,0.1242,0.1247,61402.0],["1988-10-26",0.1242,0.1242,0.1221,0.1226,38814.0],["1988-10-27",0.1226,0.1231,0.121,0.121,33405.0],["1988-10-28",0.121,0.1226,0.1194,0.1226,44540.0],["1988-10-31",0.1226,0.1252,0.1226,0.1252,118669.0],["1988-11-01",0.1252,0.129,0.1252,0.129,251654.0],["1988-11-02",0.129,0.129,0.1279,0.1284,43904.0],["1988-11-03",0.1284,0.1348,0.1284,0.1327,174026.0],["1988-11-04",0.1327,0.1337,0.1316,0.1321,167345.0],["1988-11-07",0.1316,0.1316,0.1316,0.1316,9544.0],["1988-11-08",0.1321,0.1385,0.1321,0.1385,93535.0],["1988-11-09",0.1385,0.1454,0.138,0.1454,213794.0],["1988-11-10",0.1454,0.1481,0.1443,0.1481,126622.0],["1988-11-11",0.1481,0.1481,0.1465,0.1465,81445.0],["1988-11-14",0.1454,0.1454,0.1438,0.1438,79855.0],["1988-11-15",0.1438,0.1438,0.1422,0.1433,48995.0],["1988-11-16",0.1433,0.1438,0.1433,0.1433,97035.0],["1988-11-17",0.1433,0.1438,0.1428,0.1428,277742.0],["1988-11-18",0.1428,0.1433,0.1422,0.1422,34360.0],["1988-11-21",0.1422,0.1428,0.1401,0.1428,47404.0],["1988-11-22",0.1428,0.1433,0.1412,0.1433,116442.0],["1988-11-23",0.1433,0.1454,0.1433,0.1454,83672.0],["1988-11-25",0.1457,0.1462,0.1457,0.1462,1591.0],["1988-11-28",0.1462,0.1462,0.1435,0.1441,61084.0],["1988-11-29",0.1441,0.1441,0.1435,0.1435,88445.0],["1988-11-30",0.1441,0.1457,0.1441,0.1457,115805.0],["1988-12-01",0.1457,0.1473,0.1451,0.1467,19725.0],["1988-12-02",0.1478,0.1489,0.1478,0.1478,14635.0],["1988-12-05",0.1478,0.1483,0.1473,0.1483,22270.0],["1988-12-06",0.1489,0.1542,0.1489,0.1526,202023.0],["1988-12-07",0.1526,0.1558,0.1526,0.1547,34996.0],["1988-12-08",0.1547,0.1547,0.152,0.152,40723.0],["1988-12-09",0.1531,0.1552,0.1531,0.1552,45177.0],["1988-12-12",0.1552,0.1552,0.1542,0.1552,20998.0],["1988-12-13",0.1552,0.1552,0.1531,0.1536,39450.0],["1988-12-14",0.1536,0.1552,0.1536,0.1547,167345.0],["1988-12-15",0.1552,0.1568,0.1552,0.1552,53130.0],["1988-12-16",0.1552,0.1584,0.1552,0.1574,22907.0],["1988-12-19",0.1587,0.1587,0.1555,0.1571,54721.0],["1988-12-20",0.1587,0.1738,0.1587,0.1683,65326.0],["1988-12-21",0.1675,0.1675,0.1643,0.1659,170314.0],["1988-12-22",0.1659,0.1667,0.1659,0.1659,55782.0],["1988-12-23",0.1659,0.1675,0.1643,0.1675,20573.0],["1988-12-27",0.1675,0.1675,0.1651,0.1675,42420.0],["1988-12-28",0.1675,0.1675,0.1659,0.1675,22482.0],["1988-12-29",0.1675,0.1707,0.1659,0.1691,67023.0],["1988-12-30",0.1699,0.177,0.1699,0.1746,149953.0],["1989-01-03",0.1746,0.1754,0.1722,0.1722,313480.0],["1989-01-04",0.1722,0.1754,0.1714,0.1754,223339.0],["1989-01-05",0.1754,0.1762,0.1738,0.1754,247094.0],["1989-01-06",0.1754,0.177,0.173,0.177,77628.0],["1989-01-09",0.177,0.1786,0.1754,0.1778,78900.0],["1989-01-10",0.177,0.177,0.1754,0.1762,41359.0],["1989-01-11",0.1762,0.1762,0.1738,0.1738,29906.0],["1989-01-12",0.1738,0.1746,0.173,0.1746,18028.0],["1989-01-13",0.1746,0.1778,0.1746,0.1754,129804.0],["1989-01-16",0.1778,0.1914,0.1778,0.1898,96504.0],["1989-01-17",0.189,0.189,0.1842,0.185,91626.0],["1989-01-18",0.185,0.1906,0.185,0.1906,130228.0],["1989-01-19",0.1914,0.2057,0.1914,0.2033,181980.0],["1989-01-20",0.2033,0.2057,0.2018,0.2049,256002.0],["1989-01-23",0.2025,0.2025,0.1978,0.1994,156740.0],["1989-01-24",0.1986,0.1986,0.193,0.1938,255790.0],["1989-01-25",0.1938,0.2033,0.193,0.2025,123865.0],["1989-01-26",0.2025,0.2065,0.2018,0.2065,151013.0],["1989-01-27",0.2073,0.2137,0.2073,0.2097,207219.0],["1989-01-30",0.2097,0.2113,0.2025,0.2065,353355.0],["1989-01-31",0.2065,0.2065,0.2033,0.2057,125986.0],["1989-02-01",0.2057,0.2121,0.2041,0.2105,223127.0],["1989-02-02",0.2105,0.2177,0.2089,0.2169,197887.0],["1989-02-03",0.2169,0.2185,0.2145,0.2169,58115.0],["1989-02-06",0.2153,0.2153,0.2097,0.2105,53661.0],["1989-02-07",0.2105,0.2137,0.2105,0.2137,29269.0],["1989-02-08",0.2137,0.2169,0.2121,0.2153,59812.0],["1989-02-09",0.2153,0.2169,0.2145,0.2153,74234.0],["1989-02-10",0.2153,0.2169,0.2137,0.2145,91838.0],["1989-02-13",0.2137,0.2137,0.2129,0.2137,142317.0],["1989-02-14",0.2137,0.2145,0.2129,0.2137,39238.0],["1989-02-15",0.2137,0.2153,0.2137,0.2153,88233.0],["1989-02-16",0.2153,0.2153,0.2145,0.2153,45601.0],["1989-02-17",0.2153,0.2161,0.2137,0.2153,89505.0],["1989-02-21",0.2153,0.2177,0.2137,0.2169,123017.0],["1989-02-22",0.2169,0.2217,0.2153,0.2217,165224.0],["1989-02-23",0.2217,0.2297,0.2209,0.2281,186434.0],["1989-02-24",0.2281,0.2352,0.2249,0.2344,185161.0],["1989-02-27",0.2344,0.2344,0.2265,0.2336,213158.0],["1989-02-28",0.2336,0.2408,0.2336,0.2408,212946.0],["1989-03-01",0.2408,0.2448,0.2408,0.244,88020.0],["1989-03-02",0.244,0.2448,0.2408,0.2408,186222.0],["1989-03-03",0.2408,0.244,0.2408,0.2416,64478.0],["1989-03-06",0.2416,0.2504,0.2408,0.2488,90141.0],["1989-03-07",0.2496,0.2552,0.2496,0.2536,88657.0],["1989-03-08",0.2536,0.2552,0.244,0.244,48995.0],["1989-03-09",0.2444,0.2452,0.2285,0.234,165012.0],["1989-03-10",0.234,0.234,0.2317,0.234,65326.0],["1989-03-13",0.234,0.2428,0.234,0.2428,52388.0],["1989-03-14",0.2428,0.2428,0.2412,0.242,39662.0],["1989-03-15",0.242,0.2428,0.2396,0.2396,49631.0],["1989-03-16",0.2404,0.2436,0.2404,0.2436,79961.0],["1989-03-17",0.2428,0.2428,0.2388,0.2388,31815.0],["1989-03-20",0.2332,0.2332,0.2261,0.2277,111775.0],["1989-03-21",0.2277,0.2301,0.2261,0.2293,65538.0],["1989-03-22",0.2293,0.2293,0.2245,0.2269,23119.0],["1989-03-23",0.2269,0.2285,0.2253,0.2269,73810.0],["1989-03-27",0.2269,0.2269,0.2253,0.2269,39874.0],["1989-03-28",0.2285,0.2356,0.2285,0.2356,113260.0],["1989-03-29",0.2356,0.2436,0.2245,0.2293,341689.0],["1989-03-30",0.2293,0.2301,0.2261,0.2261,115381.0],["1989-03-31",0.2269,0.2301,0.2269,0.2301,73386.0],["1989-04-03",0.2309,0.2372,0.2309,0.2364,83354.0],["1989-04-04",0.2364,0.2364,0.2301,0.2317,47510.0],["1989-04-05",0.2324,0.2372,0.2324,0.2372,60448.0],["1989-04-06",0.2372,0.2396,0.2348,0.2396,37541.0],["1989-04-07",0.2396,0.246,0.2388,0.2452,77204.0],["1989-04-10",0.2452,0.2476,0.2444,0.246,49207.0],["1989-04-11",0.246,0.2508,0.246,0.25,34148.0],["1989-04-12",0.25,0.2516,0.2492,0.2492,1085303.0],["1989-04-13",0.2492,0.2492,0.2492,0.2492,438406.0],["1989-04-14",0.2492,0.25,0.2492,0.2492,251548.0],["1989-04-17",0.2492,0.25,0.2492,0.2492,70204.0],["1989-04-18",0.2492,0.2532,0.2492,0.2524,201493.0],["1989-04-19",0.2532,0.2548,0.2532,0.2532,174556.0],["1989-04-20",0.2532,0.2548,0.2532,0.254,181131.0],["1989-04-21",0.2548,0.2564,0.2548,0.2548,48782.0],["1989-04-24",0.2548,0.2556,0.2524,0.2532,135318.0],["1989-04-25",0.2532,0.254,0.2508,0.254,72325.0],["1989-04-26",0.254,0.254,0.2492,0.2492,88233.0],["1989-04-27",0.25,0.2524,0.25,0.2524,98837.0],["1989-04-28",0.2524,0.2572,0.2508,0.2572,341265.0],["1989-05-01",0.2572,0.2732,0.2556,0.2676,179859.0],["1989-05-02",0.2676,0.2732,0.2652,0.2652,113472.0],["1989-05-03",0.2652,0.2716,0.2652,0.2684,76991.0],["1989-05-04",0.2684,0.2732,0.2668,0.2716,290574.0],["1989-05-05",0.2716,0.2732,0.2628,0.2732,224823.0],["1989-05-08",0.2732,0.274,0.2684,0.2708,76779.0],["1989-05-09",0.27,0.27,0.2652,0.2668,41783.0],["1989-05-10",0.2668,0.2692,0.2612,0.262,94596.0],["1989-05-11",0.262,0.2636,0.2588,0.2636,61508.0],["1989-05-12",0.2636,0.2684,0.2636,0.2684,119623.0],["1989-05-15",0.2684,0.2716,0.2668,0.2716,159073.0],["1989-05-16",0.27,0.27,0.2676,0.2684,128955.0],["1989-05-17",0.2684,0.2708,0.2668,0.2668,121320.0],["1989-05-18",0.2668,0.2668,0.2588,0.2612,211673.0],["1989-05-19",0.2628,0.266,0.2628,0.266,184949.0],["1989-05-22",0.2644,0.2644,0.2604,0.2628,44753.0],["1989-05-23",0.2604,0.2604,0.2556,0.2588,92899.0],["1989-05-24",0.2572,0.2572,0.2556,0.2556,65326.0],["1989-05-25",0.2564,0.258,0.2564,0.2572,94171.0],["1989-05-26",0.2572,0.2636,0.2572,0.2636,62569.0],["1989-05-30",0.2644,0.2676,0.2644,0.266,59387.0],["1989-05-31",0.266,0.2684,0.262,0.266,107321.0],["1989-06-01",0.266,0.2684,0.2644,0.2676,74870.0],["1989-06-02",0.2684,0.274,0.2684,0.2708,130228.0],["1989-06-05",0.2716,0.274,0.2716,0.274,57691.0],["1989-06-06",0.274,0.2772,0.2732,0.274,204886.0],["1989-06-07",0.2788,0.2868,0.2788,0.2844,329388.0],["1989-06-08",0.2844,0.2868,0.2796,0.2852,237125.0],["1989-06-09",0.2848,0.2848,0.2744,0.2744,289301.0],["1989-06-12",0.2744,0.2752,0.272,0.272,102443.0],["1989-06-13",0.272,0.272,0.2648,0.2656,59812.0],["1989-06-14",0.264,0.264,0.2496,0.2544,156952.0],["1989-06-15",0.2544,0.2544,0.248,0.2528,319207.0],["1989-06-16",0.2528,0.2544,0.2512,0.2544,104352.0],["1989-06-19",0.2544,0.2576,0.2528,0.256,181980.0],["1989-06-20",0.256,0.2632,0.256,0.2624,206159.0],["1989-06-21",0.2624,0.264,0.26,0.2616,117714.0],["1989-06-22",0.2616,0.2632,0.2592,0.2592,133834.0],["1989-06-23",0.2592,0.2656,0.2584,0.2656,127259.0],["1989-06-26",0.2664,0.2696,0.2664,0.2672,137227.0],["1989-06-27",0.268,0.2744,0.268,0.2736,154195.0],["1989-06-28",0.272,0.272,0.264,0.2664,61932.0],["1989-06-29",0.2656,0.2656,0.2512,0.2512,59599.0],["1989-06-30",0.2512,0.2544,0.2424,0.2512,175193.0],["1989-07-03",0.2512,0.2512,0.2496,0.2512,26724.0],["1989-07-05",0.2512,0.252,0.2456,0.2504,44328.0],["1989-07-06",0.2512,0.2584,0.2512,0.2576,75083.0],["1989-07-07",0.2576,0.2592,0.256,0.2584,39450.0],["1989-07-10",0.2568,0.2568,0.2528,0.2544,14211.0],["1989-07-11",0.2544,0.2544,0.2512,0.2536,119835.0],["1989-07-12",0.2536,0.2576,0.2528,0.2552,79749.0],["1989-07-13",0.2552,0.2584,0.2552,0.256,49843.0],["1989-07-14",0.256,0.256,0.2552,0.2552,22058.0],["1989-07-17",0.2552,0.2552,0.2504,0.2528,93959.0],["1989-07-18",0.2528,0.2552,0.2528,0.2536,23967.0],["1989-07-19",0.2528,0.2528,0.2496,0.2496,107321.0],["1989-07-20",0.2496,0.2512,0.24,0.244,411045.0],["1989-07-21",0.2432,0.2432,0.2368,0.2432,207007.0],["1989-07-24",0.2424,0.2424,0.2272,0.2288,169042.0],["1989-07-25",0.2288,0.236,0.2288,0.2336,74022.0],["1989-07-26",0.2336,0.2384,0.2328,0.2376,129380.0],["1989-07-27",0.2392,0.2424,0.2392,0.2392,54721.0],["1989-07-28",0.2392,0.2392,0.2352,0.2368,77840.0],["1989-07-31",0.2368,0.2392,0.2336,0.2352,38602.0],["1989-08-01",0.2352,0.2416,0.232,0.2392,125986.0],["1989-08-02",0.24,0.2424,0.24,0.2416,92687.0],["1989-08-03",0.2408,0.2408,0.2384,0.24,62993.0],["1989-08-04",0.24,0.24,0.232,0.232,63629.0],["1989-08-07",0.232,0.236,0.2224,0.2352,151650.0],["1989-08-08",0.2352,0.2464,0.2344,0.2408,218885.0],["1989-08-09",0.24,0.24,0.2352,0.2368,73598.0],["1989-08-10",0.2368,0.2464,0.2352,0.2464,208492.0],["1989-08-11",0.2464,0.2504,0.2464,0.248,346992.0],["1989-08-14",0.2472,0.2472,0.2456,0.2456,71477.0],["1989-08-15",0.2456,0.2472,0.2448,0.2464,68932.0],["1989-08-16",0.2464,0.2472,0.244,0.2464,90141.0],["1989-08-17",0.2464,0.2472,0.2448,0.2472,27573.0],["1989-08-18",0.2472,0.248,0.2464,0.248,67235.0],["1989-08-21",0.2472,0.2472,0.2456,0.2464,29906.0],["1989-08-22",0.2456,0.2456,0.244,0.2448,45389.0],["1989-08-23",0.2448,0.2504,0.2448,0.248,252396.0],["1989-08-24",0.248,0.2504,0.2472,0.2504,280817.0],["1989-08-25",0.2504,0.2552,0.2504,0.2552,135742.0],["1989-08-28",0.2544,0.2544,0.2512,0.2512,106685.0],["1989-08-29",0.252,0.2576,0.252,0.2552,145711.0],["1989-08-30",0.2552,0.264,0.2552,0.2624,113048.0],["1989-08-31",0.2624,0.264,0.2616,0.2616,37541.0],["1989-09-01",0.2616,0.2632,0.26,0.2624,96929.0],["1989-09-05",0.2616,0.2616,0.26,0.26,78900.0],["1989-09-06",0.2592,0.2592,0.2544,0.256,37753.0],["1989-09-07",0.256,0.2576,0.2544,0.2552,146772.0],["1989-09-08",0.2552,0.2552,0.252,0.2544,54085.0],["1989-09-11",0.2548,0.258,0.254,0.258,33724.0],["1989-09-12",0.258,0.262,0.258,0.262,156740.0],["1989-09-13",0.262,0.2628,0.258,0.258,87808.0],["1989-09-14",0.258,0.2596,0.2572,0.2588,187070.0],["1989-09-15",0.2588,0.2604,0.2572,0.2572,74022.0],["1989-09-18",0.2572,0.2596,0.2564,0.258,49419.0],["1989-09-19",0.2596,0.2604,0.2596,0.2596,66599.0],["1989-09-20",0.2596,0.2596,0.258,0.258,48570.0],["1989-09-21",0.258,0.2588,0.2564,0.2588,18240.0],["1989-09-22",0.2588,0.262,0.258,0.262,85900.0],["1989-09-25",0.262,0.2628,0.2564,0.2564,58115.0],["1989-09-26",0.2564,0.2588,0.2564,0.258,31603.0],["1989-09-27",0.258,0.2588,0.2548,0.2548,127895.0],["1989-09-28",0.2556,0.2612,0.2556,0.2604,106049.0],["1989-09-29",0.2604,0.2708,0.2596,0.2692,122168.0],["1989-10-02",0.2692,0.2804,0.2676,0.2788,113260.0],["1989-10-03",0.2788,0.2836,0.2788,0.2828,86112.0],["1989-10-04",0.2828,0.2941,0.2828,0.2885,91838.0],["1989-10-05",0.2885,0.2893,0.2877,0.2877,60448.0],["1989-10-06",0.2877,0.2909,0.2869,0.2893,74446.0],["1989-10-09",0.2893,0.2893,0.2877,0.2877,85687.0],["1989-10-10",0.2885,0.2949,0.2885,0.2949,120471.0],["1989-10-11",0.2949,0.2973,0.2909,0.2957,130440.0],["1989-10-12",0.2957,0.2981,0.2949,0.2965,39026.0],["1989-10-13",0.2965,0.2981,0.2724,0.2804,213794.0],["1989-10-16",0.2692,0.2692,0.2628,0.2652,271061.0],["1989-10-17",0.2652,0.2692,0.2636,0.266,257274.0],["1989-10-18",0.266,0.2692,0.2652,0.2692,201493.0],["1989-10-19",0.2716,0.278,0.2716,0.274,93959.0],["1989-10-20",0.2756,0.2804,0.2756,0.278,70841.0],["1989-10-23",0.2772,0.2772,0.2748,0.2764,64902.0],["1989-10-24",0.2756,0.2756,0.2684,0.2708,85051.0],["1989-10-25",0.2708,0.2708,0.2652,0.266,42632.0],["1989-10-26",0.266,0.266,0.2564,0.2564,34784.0],["1989-10-27",0.2564,0.2596,0.254,0.2564,78264.0],["1989-10-30",0.2564,0.258,0.2532,0.2532,72749.0],["1989-10-31",0.2532,0.258,0.2508,0.2564,126834.0],["1989-11-01",0.2564,0.2564,0.254,0.254,35844.0],["1989-11-02",0.254,0.254,0.2516,0.2516,28845.0],["1989-11-03",0.2508,0.2508,0.2484,0.25,67447.0],["1989-11-06",0.2484,0.2484,0.246,0.246,12302.0],["1989-11-07",0.2444,0.2444,0.2404,0.2412,387502.0],["1989-11-08",0.2412,0.2468,0.2412,0.2412,181768.0],["1989-11-09",0.2428,0.246,0.2428,0.2444,58539.0],["1989-11-10",0.2444,0.2484,0.2444,0.2484,81445.0],["1989-11-13",0.2484,0.2516,0.2476,0.2516,64690.0],["1989-11-14",0.2516,0.254,0.2516,0.254,79112.0],["1989-11-15",0.2532,0.2532,0.2468,0.2492,220794.0],["1989-11-16",0.2476,0.2476,0.2444,0.246,121108.0],["1989-11-17",0.246,0.2476,0.2444,0.2476,89293.0],["1989-11-20",0.2468,0.2468,0.2468,0.2468,47722.0],["1989-11-21",0.2468,0.2484,0.246,0.2468,129167.0],["1989-11-22",0.2468,0.2476,0.2436,0.2436,220794.0],["1989-11-24",0.2436,0.2436,0.242,0.2436,109018.0],["1989-11-27",0.2436,0.2492,0.2428,0.246,368626.0],["1989-11-28",0.246,0.2492,0.2436,0.2492,147196.0],["1989-11-29",0.2492,0.2508,0.2484,0.2492,88869.0],["1989-11-30",0.2492,0.2604,0.2484,0.254,200220.0],["1989-12-01",0.2556,0.2692,0.2556,0.266,197675.0],["1989-12-04",0.266,0.2724,0.266,0.2724,138500.0],["1989-12-05",0.2724,0.2748,0.2708,0.2732,37965.0],["1989-12-06",0.2732,0.274,0.2724,0.274,65114.0],["1989-12-07",0.274,0.2748,0.2724,0.2732,63629.0],["1989-12-08",0.2732,0.274,0.2732,0.2732,31603.0],["1989-12-11",0.2737,0.2745,0.2696,0.2704,146135.0],["1989-12-12",0.2704,0.272,0.268,0.2696,43692.0],["1989-12-13",0.2688,0.2688,0.2672,0.268,16544.0],["1989-12-14",0.2672,0.2672,0.2648,0.2664,35208.0],["1989-12-15",0.2664,0.2664,0.2616,0.2664,110927.0],["1989-12-18",0.2664,0.268,0.2608,0.264,83779.0],["1989-12-19",0.2632,0.2632,0.2608,0.2632,123441.0],["1989-12-20",0.2632,0.2632,0.2616,0.2632,43692.0],["1989-12-21",0.2632,0.2632,0.2568,0.2632,90354.0],["1989-12-22",0.2632,0.2737,0.2616,0.2737,127895.0],["1989-12-26",0.2728,0.2728,0.268,0.2696,69992.0],["1989-12-27",0.2696,0.2737,0.2696,0.2737,218248.0],["1989-12-28",0.2785,0.2825,0.2785,0.2809,149741.0],["1989-12-29",0.2817,0.2977,0.2817,0.2977,216976.0],["1990-01-02",0.2977,0.3082,0.2897,0.3017,179222.0],["1990-01-03",0.3017,0.3041,0.2969,0.3009,310935.0],["1990-01-04",0.2993,0.2993,0.2913,0.2969,40511.0],["1990-01-05",0.2961,0.2961,0.2921,0.2937,42632.0],["1990-01-08",0.2937,0.2953,0.2913,0.2953,84627.0],["1990-01-09",0.2945,0.2945,0.2913,0.2921,76779.0],["1990-01-10",0.2921,0.2921,0.2889,0.2889,58751.0],["1990-01-11",0.2881,0.2881,0.2777,0.2777,34572.0],["1990-01-12",0.2712,0.2712,0.2672,0.2672,97565.0],["1990-01-15",0.2648,0.2648,0.2552,0.2552,89717.0],["1990-01-16",0.2552,0.2648,0.2488,0.2648,216976.0],["1990-01-17",0.2648,0.2648,0.2576,0.2584,99686.0],["1990-01-18",0.2584,0.2584,0.2552,0.2568,132561.0],["1990-01-19",0.2568,0.2584,0.2568,0.2576,39238.0],["1990-01-22",0.2568,0.2568,0.2488,0.2488,27997.0],["1990-01-23",0.2488,0.2504,0.2464,0.2488,109230.0],["1990-01-24",0.2488,0.2496,0.2343,0.248,232247.0],["1990-01-25",0.2488,0.252,0.2488,0.2496,53661.0],["1990-01-26",0.2496,0.2496,0.2424,0.2424,260880.0],["1990-01-29",0.2424,0.2448,0.2416,0.2448,66387.0],["1990-01-30",0.2432,0.2432,0.2295,0.2335,258759.0],["1990-01-31",0.2335,0.244,0.2327,0.244,316874.0],["1990-02-01",0.244,0.2448,0.2399,0.2432,56630.0],["1990-02-02",0.244,0.2528,0.244,0.2504,75931.0],["1990-02-05",0.2504,0.2576,0.2496,0.2552,38602.0],["1990-02-06",0.2544,0.2544,0.2504,0.2504,87384.0],["1990-02-07",0.2496,0.2496,0.2472,0.2488,10817.0],["1990-02-08",0.2488,0.2552,0.248,0.2544,69568.0],["1990-02-09",0.2544,0.256,0.2536,0.256,13362.0],["1990-02-12",0.256,0.2592,0.2472,0.2472,41783.0],["1990-02-13",0.2472,0.2496,0.2448,0.2496,33299.0],["1990-02-14",0.2504,0.2552,0.2504,0.252,75083.0],["1990-02-15",0.252,0.2528,0.2504,0.2504,51752.0],["1990-02-16",0.2504,0.2504,0.2472,0.2472,18452.0],["1990-02-20",0.2448,0.2448,0.2375,0.2375,49419.0],["1990-02-21",0.2359,0.2359,0.2311,0.2319,139560.0],["1990-02-22",0.2319,0.2359,0.2311,0.2311,149105.0],["1990-02-23",0.2311,0.2311,0.2247,0.2263,145499.0],["1990-02-26",0.2263,0.2263,0.2199,0.2207,103504.0],["1990-02-27",0.2215,0.2327,0.2215,0.2327,300754.0],["1990-02-28",0.2327,0.2391,0.2327,0.2359,96504.0],["1990-03-01",0.2359,0.244,0.2343,0.244,76143.0],["1990-03-02",0.244,0.256,0.244,0.2472,189403.0],["1990-03-05",0.2456,0.2456,0.2424,0.2424,36057.0],["1990-03-06",0.2424,0.2456,0.2407,0.2456,30542.0],["1990-03-07",0.2456,0.2512,0.2456,0.2472,167769.0],["1990-03-08",0.2488,0.2552,0.2488,0.2512,57266.0],["1990-03-09",0.2504,0.2504,0.2448,0.2448,95020.0],["1990-03-12",0.2444,0.2444,0.2412,0.2428,78052.0],["1990-03-13",0.2428,0.2436,0.242,0.2428,89293.0],["1990-03-14",0.2436,0.25,0.2436,0.2476,60872.0],["1990-03-15",0.2476,0.2484,0.2468,0.2484,30330.0],["1990-03-16",0.2484,0.25,0.2484,0.2484,44116.0],["1990-03-19",0.2484,0.2492,0.2428,0.2428,126834.0],["1990-03-20",0.2428,0.2452,0.2412,0.2444,107746.0],["1990-03-21",0.2444,0.2492,0.242,0.2444,46025.0],["1990-03-22",0.2436,0.2436,0.2315,0.2372,49631.0],["1990-03-23",0.2372,0.2388,0.2348,0.2372,34572.0],["1990-03-26",0.2388,0.2412,0.2388,0.2404,38602.0],["1990-03-27",0.2404,0.2436,0.2396,0.242,27148.0],["1990-03-28",0.242,0.2436,0.2404,0.2404,38178.0],["1990-03-29",0.2388,0.2388,0.2307,0.2307,47934.0],["1990-03-30",0.2291,0.2291,0.2267,0.2283,88020.0],["1990-04-02",0.2267,0.2267,0.2235,0.2267,52600.0],["1990-04-03",0.2267,0.2332,0.2267,0.2291,200432.0],["1990-04-04",0.2291,0.2323,0.2291,0.2315,109867.0],["1990-04-05",0.2315,0.2315,0.2283,0.2299,65962.0],["1990-04-06",0.2299,0.2315,0.2291,0.2315,42420.0],["1990-04-09",0.2307,0.2307,0.2291,0.2291,15695.0],["1990-04-10",0.2291,0.2291,0.2259,0.2275,22907.0],["1990-04-11",0.2251,0.2251,0.2219,0.2251,129804.0],["1990-04-12",0.2251,0.2267,0.2219,0.2267,738736.0],["1990-04-16",0.2275,0.2299,0.2275,0.2275,69144.0],["1990-04-17",0.2275,0.2291,0.2251,0.2291,65962.0],["1990-04-18",0.2291,0.2307,0.2291,0.2299,19937.0],["1990-04-19",0.2291,0.2291,0.2235,0.2243,142530.0],["1990-04-20",0.2243,0.2243,0.2147,0.2147,140196.0],["1990-04-23",0.2147,0.2147,0.209,0.209,107533.0],["1990-04-24",0.209,0.209,0.2058,0.2074,88445.0],["1990-04-25",0.2074,0.2122,0.2058,0.2122,107533.0],["1990-04-26",0.2122,0.2147,0.2122,0.2147,108594.0],["1990-04-27",0.2147,0.2163,0.2122,0.2122,111988.0],["1990-04-30",0.2131,0.2203,0.2131,0.2203,81445.0],["1990-05-01",0.2203,0.2283,0.2203,0.2243,135318.0],["1990-05-02",0.2243,0.2251,0.2235,0.2243,112836.0],["1990-05-03",0.2243,0.2259,0.2227,0.2227,41359.0],["1990-05-04",0.2219,0.2219,0.2179,0.2195,101807.0],["1990-05-07",0.2195,0.2211,0.2187,0.2187,143166.0],["1990-05-08",0.2187,0.2195,0.2187,0.2187,49843.0],["1990-05-09",0.2187,0.2195,0.2163,0.2163,56206.0],["1990-05-10",0.2187,0.2235,0.2187,0.2195,205735.0],["1990-05-11",0.2227,0.2299,0.2227,0.2299,110291.0],["1990-05-14",0.2332,0.2492,0.2332,0.2428,186434.0],["1990-05-15",0.2428,0.2428,0.2396,0.2404,80173.0],["1990-05-16",0.2404,0.2404,0.2388,0.2404,6787.0],["1990-05-17",0.2412,0.2436,0.2412,0.242,16332.0],["1990-05-18",0.2404,0.2404,0.2372,0.238,57478.0],["1990-05-21",0.238,0.246,0.2356,0.246,147620.0],["1990-05-22",0.246,0.2476,0.2444,0.2476,111563.0],["1990-05-23",0.2476,0.25,0.2476,0.2492,54933.0],["1990-05-24",0.2508,0.2541,0.2508,0.2524,105412.0],["1990-05-25",0.2524,0.2533,0.2476,0.2492,72749.0],["1990-05-29",0.2492,0.2508,0.2468,0.25,50479.0],["1990-05-30",0.25,0.2508,0.2492,0.2492,45389.0],["1990-05-31",0.2492,0.25,0.2468,0.2468,57691.0],["1990-06-01",0.2476,0.2524,0.2476,0.2508,97353.0],["1990-06-04",0.2508,0.2549,0.2508,0.2549,17392.0],["1990-06-05",0.2549,0.2557,0.2533,0.2533,23967.0],["1990-06-06",0.2533,0.2573,0.2516,0.2565,21422.0],["1990-06-07",0.2565,0.2565,0.2524,0.2524,53236.0],["1990-06-08",0.2516,0.2516,0.2492,0.2508,17816.0],["1990-06-11",0.2513,0.2545,0.2489,0.2537,15271.0],["1990-06-12",0.2537,0.2561,0.2529,0.2553,38602.0],["1990-06-13",0.2569,0.261,0.2569,0.2601,132349.0],["1990-06-14",0.2601,0.2601,0.2569,0.2569,35844.0],["1990-06-15",0.2569,0.2569,0.2537,0.2537,16544.0],["1990-06-18",0.2537,0.2537,0.2457,0.2457,36481.0],["1990-06-19",0.2457,0.2473,0.244,0.2448,50479.0],["1990-06-20",0.2432,0.2432,0.2408,0.2408,82082.0],["1990-06-21",0.2408,0.2432,0.2392,0.24,36057.0],["1990-06-22",0.2392,0.2392,0.2384,0.2384,42420.0],["1990-06-25",0.2384,0.2408,0.2368,0.2368,72962.0],["1990-06-26",0.2368,0.2368,0.2303,0.2328,80385.0],["1990-06-27",0.232,0.232,0.2312,0.232,24815.0],["1990-06-28",0.232,0.2344,0.2312,0.2344,47934.0],["1990-06-29",0.2352,0.236,0.2352,0.2352,22482.0],["1990-07-02",0.2352,0.2352,0.2328,0.2336,31178.0],["1990-07-03",0.2344,0.24,0.2344,0.24,31815.0],["1990-07-05",0.24,0.2416,0.24,0.2408,31815.0],["1990-07-06",0.2392,0.2392,0.2352,0.2376,26088.0],["1990-07-09",0.2376,0.2392,0.2376,0.2384,22694.0],["1990-07-10",0.2384,0.2392,0.236,0.236,19513.0],["1990-07-11",0.2352,0.2352,0.2328,0.2344,159922.0],["1990-07-12",0.236,0.2561,0.236,0.2465,338508.0],["1990-07-13",0.2481,0.2513,0.2481,0.2481,131713.0],["1990-07-16",0.2481,0.2505,0.244,0.244,117290.0],["1990-07-17",0.2432,0.2432,0.24,0.2408,23119.0],["1990-07-18",0.2392,0.2392,0.2279,0.2279,120896.0],["1990-07-19",0.2279,0.2295,0.2271,0.2279,157164.0],["1990-07-20",0.2271,0.2271,0.2231,0.2263,106897.0],["1990-07-23",0.2223,0.2223,0.215,0.2183,116654.0],["1990-07-24",0.2183,0.2191,0.2159,0.2159,38814.0],["1990-07-25",0.2175,0.2191,0.2175,0.2191,31815.0],["1990-07-26",0.2191,0.2215,0.2183,0.2199,117714.0],["1990-07-27",0.2199,0.2215,0.2175,0.2175,15907.0],["1990-07-30",0.2175,0.2183,0.2078,0.2078,168618.0],["1990-07-31",0.2062,0.2062,0.1997,0.2038,123441.0],["1990-08-01",0.2038,0.2062,0.203,0.2046,282938.0],["1990-08-02",0.203,0.203,0.1997,0.2005,58963.0],["1990-08-03",0.2005,0.2005,0.1949,0.1965,136803.0],["1990-08-06",0.1933,0.1933,0.1804,0.1836,130228.0],["1990-08-07",0.1836,0.1893,0.182,0.1836,318358.0],["1990-08-08",0.1836,0.1844,0.182,0.1836,68295.0],["1990-08-09",0.1836,0.1836,0.1828,0.1836,51752.0],["1990-08-10",0.1828,0.1828,0.1804,0.1812,18452.0],["1990-08-13",0.1804,0.1804,0.1772,0.1796,32027.0],["1990-08-14",0.1796,0.1804,0.1772,0.1804,104564.0],["1990-08-15",0.1836,0.1901,0.1836,0.1877,78900.0],["1990-08-16",0.1885,0.1909,0.1885,0.1885,249003.0],["1990-08-17",0.1869,0.1869,0.1796,0.1804,93111.0],["1990-08-20",0.1804,0.1828,0.174,0.1748,84839.0],["1990-08-21",0.1724,0.1724,0.1651,0.1675,91838.0],["1990-08-22",0.1675,0.1691,0.1571,0.1595,107746.0],["1990-08-23",0.1538,0.1538,0.1442,0.1442,144014.0],["1990-08-24",0.1442,0.1498,0.1418,0.1418,250487.0],["1990-08-27",0.1466,0.1691,0.1466,0.1691,113896.0],["1990-08-28",0.1691,0.1707,0.1667,0.1691,61720.0],["1990-08-29",0.1691,0.1764,0.1691,0.1732,61084.0],["1990-08-30",0.1732,0.1756,0.1716,0.1724,26300.0],["1990-08-31",0.1716,0.1716,0.1699,0.1707,30542.0],["1990-09-04",0.1707,0.1707,0.1667,0.1691,47298.0],["1990-09-05",0.1716,0.182,0.1716,0.1756,40086.0],["1990-09-06",0.1756,0.1788,0.1716,0.1724,51752.0],["1990-09-07",0.1724,0.1724,0.1691,0.1691,8908.0],["1990-09-10",0.1696,0.1744,0.1688,0.1744,19937.0],["1990-09-11",0.1744,0.1752,0.1736,0.1744,22482.0],["1990-09-12",0.1744,0.1777,0.1712,0.1712,27785.0],["1990-09-13",0.1712,0.1728,0.1704,0.1704,23967.0],["1990-09-14",0.1704,0.172,0.1664,0.168,31390.0],["1990-09-17",0.1664,0.1664,0.1615,0.1631,59599.0],["1990-09-18",0.1631,0.1631,0.1559,0.1583,54297.0],["1990-09-19",0.1583,0.1591,0.1567,0.1583,22058.0],["1990-09-20",0.1583,0.1583,0.1526,0.1526,42420.0],["1990-09-21",0.1526,0.1526,0.1454,0.1454,72749.0],["1990-09-24",0.1454,0.1454,0.1421,0.1421,58751.0],["1990-09-25",0.1421,0.1494,0.1405,0.1486,565452.0],["1990-09-26",0.1486,0.1502,0.1454,0.1454,96292.0],["1990-09-27",0.1454,0.1494,0.1437,0.147,63841.0],["1990-09-28",0.147,0.1486,0.1429,0.1429,114533.0],["1990-10-01",0.1454,0.1599,0.1454,0.1591,162467.0],["1990-10-02",0.1599,0.1728,0.1599,0.1647,118775.0],["1990-10-03",0.1647,0.1736,0.1631,0.1664,102019.0],["1990-10-04",0.1672,0.1728,0.1672,0.1728,13998.0],["1990-10-05",0.1728,0.1736,0.1656,0.1656,21210.0],["1990-10-08",0.1656,0.1704,0.1656,0.1696,44965.0],["1990-10-09",0.1696,0.1704,0.168,0.1696,8696.0],["1990-10-10",0.1688,0.1688,0.1631,0.1631,65750.0],["1990-10-11",0.1631,0.1639,0.1575,0.1599,63205.0],["1990-10-12",0.1567,0.1567,0.1518,0.1542,65962.0],["1990-10-15",0.1542,0.1567,0.1486,0.1502,42632.0],["1990-10-16",0.1502,0.1551,0.147,0.1518,34148.0],["1990-10-17",0.1518,0.1526,0.1502,0.1518,43480.0],["1990-10-18",0.1518,0.1623,0.151,0.1615,40723.0],["1990-10-19",0.1623,0.1664,0.1623,0.1639,21422.0],["1990-10-22",0.1656,0.1696,0.1656,0.1672,22694.0],["1990-10-23",0.1672,0.168,0.1656,0.1656,22482.0],["1990-10-24",0.1656,0.1656,0.1631,0.1656,41783.0],["1990-10-25",0.1656,0.1672,0.1623,0.1631,57903.0],["1990-10-26",0.1631,0.1639,0.1567,0.1583,31815.0],["1990-10-29",0.1575,0.1575,0.1542,0.1551,7211.0],["1990-10-30",0.1518,0.1518,0.147,0.151,25664.0],["1990-10-31",0.151,0.1526,0.1486,0.1494,77628.0],["1990-11-01",0.1494,0.1502,0.147,0.147,61296.0],["1990-11-02",0.1478,0.1526,0.1478,0.1526,60024.0],["1990-11-05",0.1542,0.1599,0.1542,0.1599,18452.0],["1990-11-06",0.1607,0.168,0.1607,0.1656,47722.0],["1990-11-07",0.1656,0.1656,0.1615,0.1615,42420.0],["1990-11-08",0.1623,0.172,0.1623,0.1696,220369.0],["1990-11-09",0.1696,0.1761,0.168,0.1752,113684.0],["1990-11-12",0.1761,0.1857,0.1761,0.1833,118350.0],["1990-11-13",0.1833,0.1874,0.1825,0.1874,80809.0],["1990-11-14",0.1874,0.189,0.1865,0.1865,146135.0],["1990-11-15",0.1865,0.1865,0.1801,0.1809,51752.0],["1990-11-16",0.1801,0.1801,0.1744,0.1761,69992.0],["1990-11-19",0.1736,0.1736,0.1656,0.1712,181556.0],["1990-11-20",0.1712,0.1736,0.1696,0.1704,40723.0],["1990-11-21",0.1704,0.1744,0.1696,0.1744,78052.0],["1990-11-23",0.1744,0.1761,0.1728,0.1752,12514.0],["1990-11-26",0.1744,0.1744,0.1728,0.1744,52600.0],["1990-11-27",0.1744,0.1761,0.1728,0.1744,174556.0],["1990-11-28",0.1761,0.1841,0.1761,0.1817,72749.0],["1990-11-29",0.1817,0.1833,0.1801,0.1833,62145.0],["1990-11-30",0.1833,0.1865,0.1801,0.1865,150377.0],["1990-12-03",0.1906,0.1938,0.1906,0.1914,36269.0],["1990-12-04",0.1882,0.1882,0.1849,0.1857,109018.0],["1990-12-05",0.1857,0.1922,0.1841,0.1914,85051.0],["1990-12-06",0.1914,0.193,0.1857,0.1857,35632.0],["1990-12-07",0.1857,0.1874,0.1841,0.1874,69992.0],["1990-12-10",0.1878,0.1894,0.1854,0.187,106261.0],["1990-12-11",0.187,0.191,0.187,0.1894,35632.0],["1990-12-12",0.1894,0.1975,0.1894,0.1967,35844.0],["1990-12-13",0.1975,0.2016,0.1975,0.2008,56630.0],["1990-12-14",0.2008,0.2008,0.1927,0.1959,29269.0],["1990-12-17",0.1959,0.1967,0.1951,0.1967,31390.0],["1990-12-18",0.1967,0.2072,0.1951,0.2056,82082.0],["1990-12-19",0.2056,0.2137,0.2056,0.2113,114108.0],["1990-12-20",0.2113,0.2194,0.2105,0.2153,225884.0],["1990-12-21",0.2153,0.2161,0.2113,0.2121,216764.0],["1990-12-24",0.2121,0.2137,0.2121,0.2137,13786.0],["1990-12-26",0.2137,0.217,0.2129,0.2153,113260.0],["1990-12-27",0.2153,0.2161,0.2145,0.2161,27785.0],["1990-12-28",0.2161,0.2202,0.2161,0.2202,224611.0],["1990-12-31",0.2202,0.2218,0.2129,0.2218,72749.0],["1991-01-02",0.2218,0.2218,0.2186,0.221,123865.0],["1991-01-03",0.221,0.2218,0.2137,0.2145,226096.0],["1991-01-04",0.2129,0.2129,0.204,0.2064,72113.0],["1991-01-07",0.204,0.204,0.1959,0.1991,101595.0],["1991-01-08",0.1959,0.1959,0.1935,0.1935,84415.0],["1991-01-09",0.1935,0.1967,0.1902,0.191,77840.0],["1991-01-10",0.191,0.1959,0.1878,0.1959,235852.0],["1991-01-11",0.1959,0.1991,0.1951,0.1975,17392.0],["1991-01-14",0.191,0.191,0.1862,0.187,94808.0],["1991-01-15",0.187,0.1894,0.1846,0.1894,158225.0],["1991-01-16",0.1894,0.1935,0.187,0.1927,82294.0],["1991-01-17",0.1975,0.2064,0.1975,0.2064,82294.0],["1991-01-18",0.2048,0.2048,0.2008,0.2024,28209.0],["1991-01-21",0.2008,0.2008,0.1919,0.2008,79112.0],["1991-01-22",0.2008,0.204,0.2,0.2024,76991.0],["1991-01-23",0.2024,0.2024,0.1991,0.2016,42844.0],["1991-01-24",0.2016,0.2056,0.1991,0.2032,80597.0],["1991-01-25",0.2032,0.2056,0.2032,0.2048,114108.0],["1991-01-28",0.204,0.204,0.2024,0.204,19301.0],["1991-01-29",0.204,0.2048,0.204,0.204,38390.0],["1991-01-30",0.204,0.2048,0.2032,0.2048,27785.0],["1991-01-31",0.2048,0.2064,0.204,0.204,75083.0],["1991-02-01",0.204,0.2048,0.2016,0.2032,153559.0],["1991-02-04",0.2032,0.2048,0.2016,0.2016,55994.0],["1991-02-05",0.2024,0.2105,0.2024,0.2105,135742.0],["1991-02-06",0.2105,0.2178,0.2097,0.2178,130228.0],["1991-02-07",0.2186,0.225,0.2186,0.2202,95656.0],["1991-02-08",0.2202,0.221,0.2186,0.2194,24179.0],["1991-02-11",0.2194,0.2218,0.2178,0.2186,48146.0],["1991-02-12",0.2186,0.2202,0.2153,0.2186,58327.0],["1991-02-13",0.2186,0.221,0.217,0.2178,35208.0],["1991-02-14",0.2178,0.2178,0.2121,0.2145,72325.0],["1991-02-15",0.2137,0.2137,0.2121,0.2137,3394.0],["1991-02-19",0.2153,0.2202,0.2153,0.2202,29482.0],["1991-02-20",0.2194,0.2194,0.2137,0.217,31815.0],["1991-02-21",0.217,0.217,0.2145,0.2161,45601.0],["1991-02-22",0.2161,0.217,0.2121,0.2121,104564.0],["1991-02-25",0.2121,0.2161,0.2105,0.2145,152922.0],["1991-02-26",0.2137,0.2137,0.2105,0.2137,21422.0],["1991-02-27",0.2137,0.2153,0.2129,0.2153,177101.0],["1991-02-28",0.2153,0.2178,0.2137,0.2178,64902.0],["1991-03-01",0.2178,0.2186,0.2113,0.2161,120047.0],["1991-03-04",0.217,0.2202,0.217,0.2202,90141.0],["1991-03-05",0.2202,0.2267,0.2194,0.2259,218673.0],["1991-03-06",0.2259,0.2275,0.2226,0.2242,110715.0],["1991-03-07",0.2242,0.2267,0.2194,0.2267,32663.0],["1991-03-08",0.2267,0.2283,0.225,0.2259,42207.0],["1991-03-11",0.2263,0.2263,0.2239,0.2255,32239.0],["1991-03-12",0.2239,0.2239,0.2215,0.2215,18877.0],["1991-03-13",0.2215,0.2231,0.2166,0.219,61084.0],["1991-03-14",0.219,0.219,0.2174,0.2174,30754.0],["1991-03-15",0.2174,0.2182,0.2158,0.2166,19301.0],["1991-03-18",0.2166,0.2174,0.215,0.215,46237.0],["1991-03-19",0.2142,0.2142,0.2109,0.2117,56418.0],["1991-03-20",0.2126,0.2158,0.2126,0.2126,24603.0],["1991-03-21",0.2126,0.2126,0.2077,0.2126,43692.0],["1991-03-22",0.2142,0.219,0.2142,0.2166,71901.0],["1991-03-25",0.2166,0.2166,0.2134,0.2166,32027.0],["1991-03-26",0.2166,0.2223,0.215,0.2223,36693.0],["1991-03-27",0.2223,0.2272,0.2223,0.2272,118350.0],["1991-03-28",0.2272,0.2272,0.2231,0.2272,58539.0],["1991-04-01",0.2272,0.2272,0.2247,0.2272,44540.0],["1991-04-02",0.2272,0.2272,0.2239,0.2255,63205.0],["1991-04-03",0.2272,0.2361,0.2272,0.2361,196614.0],["1991-04-04",0.2361,0.2434,0.2345,0.2418,77840.0],["1991-04-05",0.2418,0.2466,0.2409,0.2434,244761.0],["1991-04-08",0.2434,0.2482,0.2418,0.2466,122168.0],["1991-04-09",0.2466,0.2499,0.2466,0.2491,111988.0],["1991-04-10",0.2491,0.2547,0.2482,0.2523,196402.0],["1991-04-11",0.2531,0.258,0.2531,0.2555,313480.0],["1991-04-12",0.2555,0.2572,0.2515,0.2572,33724.0],["1991-04-15",0.2572,0.258,0.2564,0.2564,75719.0],["1991-04-16",0.2564,0.2572,0.2547,0.2564,30118.0],["1991-04-17",0.2572,0.262,0.2572,0.2596,160134.0],["1991-04-18",0.2596,0.2612,0.258,0.258,121532.0],["1991-04-19",0.2572,0.2572,0.2547,0.2547,33511.0],["1991-04-22",0.2547,0.2564,0.245,0.2466,181343.0],["1991-04-23",0.2466,0.2499,0.2418,0.2466,33936.0],["1991-04-24",0.245,0.245,0.2401,0.2434,87384.0],["1991-04-25",0.2434,0.245,0.2401,0.2401,224399.0],["1991-04-26",0.2401,0.2409,0.2385,0.2401,98625.0],["1991-04-29",0.2393,0.2393,0.2353,0.2361,39450.0],["1991-04-30",0.2361,0.2369,0.2272,0.232,40299.0],["1991-05-01",0.2312,0.2312,0.2272,0.2304,169678.0],["1991-05-02",0.2304,0.2345,0.2304,0.2328,82082.0],["1991-05-03",0.2328,0.2361,0.2312,0.2345,146347.0],["1991-05-06",0.2353,0.2401,0.2353,0.2385,168405.0],["1991-05-07",0.2385,0.2434,0.2385,0.2393,122592.0],["1991-05-08",0.2369,0.2369,0.2353,0.2353,28421.0],["1991-05-09",0.2361,0.2385,0.2361,0.2369,40299.0],["1991-05-10",0.2361,0.2361,0.2304,0.2304,18452.0],["1991-05-13",0.2304,0.2304,0.2207,0.2247,67235.0],["1991-05-14",0.2247,0.2255,0.2231,0.2239,19513.0],["1991-05-15",0.2223,0.2223,0.2182,0.2182,22482.0],["1991-05-16",0.219,0.2215,0.219,0.2199,11029.0],["1991-05-17",0.2199,0.2199,0.2174,0.219,34996.0],["1991-05-20",0.219,0.2207,0.2182,0.2207,12726.0],["1991-05-21",0.2207,0.2215,0.2174,0.219,68932.0],["1991-05-22",0.219,0.2199,0.215,0.215,14211.0],["1991-05-23",0.2142,0.2142,0.2077,0.2101,655381.0],["1991-05-24",0.2101,0.2117,0.2077,0.2101,57266.0],["1991-05-28",0.2101,0.2142,0.2093,0.2142,76567.0],["1991-05-29",0.2158,0.2182,0.2158,0.2182,100322.0],["1991-05-30",0.2199,0.2272,0.2199,0.2272,159922.0],["1991-05-31",0.2272,0.2312,0.2207,0.2272,75507.0],["1991-06-03",0.2272,0.2304,0.2239,0.2247,42207.0],["1991-06-04",0.2247,0.2247,0.2134,0.2182,82718.0],["1991-06-05",0.2182,0.2182,0.2158,0.2166,47510.0],["1991-06-06",0.2166,0.2199,0.2166,0.2174,31603.0],["1991-06-07",0.2174,0.2174,0.2142,0.2142,19725.0],["1991-06-10",0.213,0.213,0.2065,0.2065,58115.0],["1991-06-11",0.2065,0.2098,0.2065,0.2073,502671.0],["1991-06-12",0.2073,0.2082,0.2049,0.2057,112200.0],["1991-06-13",0.2057,0.2065,0.2025,0.2049,85900.0],["1991-06-14",0.2049,0.2073,0.2033,0.2065,761218.0],["1991-06-17",0.2065,0.2073,0.2041,0.2065,345507.0],["1991-06-18",0.2065,0.2098,0.2057,0.2082,51116.0],["1991-06-19",0.2073,0.2073,0.2049,0.2049,69356.0],["1991-06-20",0.2033,0.2033,0.2,0.2017,136167.0],["1991-06-21",0.2017,0.2017,0.1984,0.2008,148044.0],["1991-06-24",0.2008,0.2025,0.2,0.2017,113048.0],["1991-06-25",0.2008,0.2008,0.1984,0.1992,92899.0],["1991-06-26",0.1992,0.2008,0.1919,0.1935,686348.0],["1991-06-27",0.1935,0.1951,0.1919,0.1927,297785.0],["1991-06-28",0.1927,0.1951,0.1927,0.1943,137015.0],["1991-07-01",0.1943,0.1951,0.1927,0.1935,214643.0],["1991-07-02",0.1935,0.1976,0.1919,0.1968,68083.0],["1991-07-03",0.1951,0.1951,0.1935,0.1935,42420.0],["1991-07-05",0.1927,0.1927,0.1919,0.1927,2121.0],["1991-07-08",0.1927,0.1943,0.1903,0.1943,25876.0],["1991-07-09",0.1943,0.1984,0.1927,0.1968,184949.0],["1991-07-10",0.1976,0.2,0.1976,0.1976,86536.0],["1991-07-11",0.1976,0.2008,0.1976,0.2,332781.0],["1991-07-12",0.2017,0.2082,0.2017,0.2065,138076.0],["1991-07-15",0.2065,0.2065,0.2049,0.2057,88445.0],["1991-07-16",0.2065,0.209,0.2065,0.209,62357.0],["1991-07-17",0.209,0.209,0.2065,0.2065,142105.0],["1991-07-18",0.2082,0.2122,0.2082,0.2114,57903.0],["1991-07-19",0.2114,0.2212,0.2114,0.2204,96716.0],["1991-07-22",0.2204,0.2204,0.2179,0.2195,114533.0],["1991-07-23",0.2195,0.2195,0.2171,0.2179,65114.0],["1991-07-24",0.2179,0.2187,0.2147,0.2147,118563.0],["1991-07-25",0.2147,0.2147,0.2114,0.2114,63417.0],["1991-07-26",0.2114,0.2147,0.2114,0.213,25452.0],["1991-07-29",0.213,0.2163,0.2122,0.2147,124289.0],["1991-07-30",0.2147,0.2179,0.2147,0.2163,170739.0],["1991-07-31",0.2163,0.2179,0.2155,0.2163,55357.0],["1991-08-01",0.2163,0.2179,0.2155,0.2179,737039.0],["1991-08-02",0.2195,0.2236,0.2195,0.2195,104776.0],["1991-08-05",0.2179,0.2179,0.2163,0.2163,25240.0],["1991-08-06",0.2163,0.2163,0.2138,0.2138,48782.0],["1991-08-07",0.2138,0.2171,0.2138,0.2171,83991.0],["1991-08-08",0.2171,0.2204,0.2155,0.2187,55782.0],["1991-08-09",0.2195,0.2228,0.2195,0.2212,60024.0],["1991-08-12",0.2212,0.2212,0.2179,0.2195,23543.0],["1991-08-13",0.2195,0.2204,0.2171,0.2179,51116.0],["1991-08-14",0.2179,0.2195,0.2171,0.2179,29906.0],["1991-08-15",0.2179,0.2179,0.2147,0.2155,79324.0],["1991-08-16",0.2155,0.2163,0.213,0.2147,173284.0],["1991-08-19",0.2106,0.2106,0.2049,0.2073,67871.0],["1991-08-20",0.2082,0.2138,0.2082,0.2138,21210.0],["1991-08-21",0.2155,0.2228,0.2155,0.222,74234.0],["1991-08-22",0.222,0.2244,0.2212,0.2228,31815.0],["1991-08-23",0.2236,0.2277,0.2236,0.2277,101595.0],["1991-08-26",0.2277,0.2309,0.2277,0.2285,53449.0],["1991-08-27",0.226,0.226,0.222,0.2252,92475.0],["1991-08-28",0.2252,0.2252,0.222,0.2252,110927.0],["1991-08-29",0.2252,0.226,0.2244,0.2252,85475.0],["1991-08-30",0.2252,0.2293,0.2244,0.2293,248790.0],["1991-09-03",0.2293,0.2301,0.2277,0.2293,35844.0],["1991-09-04",0.2293,0.2293,0.2277,0.2293,36905.0],["1991-09-05",0.2285,0.2285,0.2269,0.2277,47722.0],["1991-09-06",0.2277,0.2277,0.2244,0.2269,23967.0],["1991-09-09",0.2273,0.2273,0.2233,0.2233,36905.0],["1991-09-10",0.2216,0.2216,0.2143,0.2159,82930.0],["1991-09-11",0.2159,0.2184,0.2086,0.2102,56842.0],["1991-09-12",0.2111,0.2143,0.2111,0.2119,150377.0],["1991-09-13",0.2119,0.2135,0.2094,0.2094,21634.0],["1991-09-16",0.2094,0.2111,0.2062,0.2086,125986.0],["1991-09-17",0.207,0.207,0.2037,0.2037,195342.0],["1991-09-18",0.2037,0.2037,0.2013,0.2021,144438.0],["1991-09-19",0.2037,0.2037,0.2005,0.2021,110503.0],["1991-09-20",0.2037,0.2037,0.1972,0.1972,222915.0],["1991-09-23",0.1988,0.2005,0.1972,0.1988,119835.0],["1991-09-24",0.207,0.2135,0.207,0.2111,357596.0],["1991-09-25",0.2111,0.2184,0.2111,0.2168,427589.0],["1991-09-26",0.2159,0.2184,0.2127,0.2168,99050.0],["1991-09-27",0.2151,0.2176,0.2151,0.2168,35632.0],["1991-09-30",0.2143,0.2168,0.2135,0.2168,72537.0],["1991-10-01",0.2143,0.2159,0.2119,0.2159,47934.0],["1991-10-02",0.2151,0.2168,0.2086,0.2135,870024.0],["1991-10-03",0.2127,0.2135,0.2111,0.2127,92687.0],["1991-10-04",0.2119,0.2119,0.2102,0.2111,132349.0],["1991-10-07",0.2111,0.2111,0.2078,0.2086,137015.0],["1991-10-08",0.2086,0.2111,0.2086,0.2094,50479.0],["1991-10-09",0.2094,0.2119,0.2086,0.2086,62357.0],["1991-10-10",0.2086,0.2102,0.207,0.2086,71053.0],["1991-10-11",0.2094,0.2094,0.2062,0.207,135318.0],["1991-10-14",0.2086,0.2102,0.2078,0.2102,22482.0],["1991-10-15",0.2102,0.2192,0.2102,0.2184,221642.0],["1991-10-16",0.2176,0.2208,0.2168,0.2208,61932.0],["1991-10-17",0.2216,0.2225,0.2192,0.2216,60236.0],["1991-10-18",0.22,0.2208,0.2192,0.22,16119.0],["1991-10-21",0.2208,0.2208,0.2184,0.2184,28633.0],["1991-10-22",0.2168,0.2192,0.2151,0.2151,162255.0],["1991-10-23",0.2143,0.2151,0.2119,0.2135,155468.0],["1991-10-24",0.2143,0.2151,0.2094,0.2102,27573.0],["1991-10-25",0.2111,0.2111,0.207,0.207,12726.0],["1991-10-28",0.207,0.2086,0.2053,0.2053,33299.0],["1991-10-29",0.207,0.2143,0.207,0.2143,123017.0],["1991-10-30",0.2151,0.2159,0.2127,0.2159,53449.0],["1991-10-31",0.2151,0.2249,0.2151,0.2249,58539.0],["1991-11-01",0.2249,0.2249,0.2216,0.2216,18452.0],["1991-11-04",0.22,0.22,0.2135,0.2168,58327.0],["1991-11-05",0.2176,0.2225,0.2176,0.2225,72113.0],["1991-11-06",0.2241,0.2241,0.2184,0.22,73598.0],["1991-11-07",0.2184,0.2208,0.2168,0.2208,72537.0],["1991-11-08",0.2208,0.2216,0.22,0.2216,123017.0],["1991-11-11",0.22,0.2208,0.2176,0.2208,19937.0],["1991-11-12",0.2192,0.2233,0.2192,0.2216,106685.0],["1991-11-13",0.2216,0.2233,0.2184,0.2225,85263.0],["1991-11-14",0.2233,0.2273,0.2225,0.2249,65538.0],["1991-11-15",0.2241,0.2257,0.2176,0.2216,46661.0],["1991-11-18",0.22,0.2208,0.2086,0.2086,92262.0],["1991-11-19",0.2119,0.2127,0.2086,0.2127,69356.0],["1991-11-20",0.2135,0.2159,0.2119,0.2135,87172.0],["1991-11-21",0.2119,0.2143,0.2102,0.2119,51752.0],["1991-11-22",0.2127,0.2135,0.2111,0.2127,65750.0],["1991-11-25",0.2102,0.2102,0.2053,0.2078,81021.0],["1991-11-26",0.2062,0.2062,0.2037,0.2062,238186.0],["1991-11-27",0.207,0.2119,0.207,0.2078,78052.0],["1991-11-29",0.2062,0.2062,0.2029,0.2053,31390.0],["1991-12-02",0.2045,0.2045,0.1988,0.2037,118775.0],["1991-12-03",0.2037,0.2037,0.2021,0.2037,43904.0],["1991-12-04",0.2021,0.2029,0.2005,0.2013,44753.0],["1991-12-05",0.2029,0.2045,0.2021,0.2037,60236.0],["1991-12-06",0.2021,0.2037,0.1996,0.2013,124501.0],["1991-12-09",0.2026,0.2026,0.1977,0.1985,301391.0],["1991-12-10",0.1969,0.1985,0.1944,0.196,778610.0],["1991-12-11",0.196,0.2026,0.1952,0.1977,386654.0],["1991-12-12",0.1993,0.2067,0.1977,0.2058,98413.0],["1991-12-13",0.2067,0.2107,0.2067,0.2083,72537.0],["1991-12-16",0.2091,0.2107,0.2075,0.2075,101807.0],["1991-12-17",0.2091,0.2181,0.2091,0.2156,116442.0],["1991-12-18",0.2156,0.2189,0.214,0.2189,114533.0],["1991-12-19",0.2165,0.2173,0.214,0.2173,70841.0],["1991-12-20",0.2165,0.2197,0.2156,0.2165,66811.0],["1991-12-23",0.2156,0.2189,0.2156,0.2181,258547.0],["1991-12-24",0.2181,0.223,0.2181,0.2214,71265.0],["1991-12-26",0.2189,0.2222,0.2156,0.2206,290574.0],["1991-12-27",0.2222,0.223,0.2189,0.2189,168830.0],["1991-12-30",0.2189,0.2238,0.2165,0.2238,312844.0],["1991-12-31",0.2222,0.2377,0.2214,0.232,691226.0],["1992-01-02",0.2336,0.2336,0.2271,0.2295,121956.0],["1992-01-03",0.2287,0.2328,0.2271,0.2328,130652.0],["1992-01-06",0.232,0.2344,0.232,0.2336,107746.0],["1992-01-07",0.2304,0.2385,0.2263,0.2377,177738.0],["1992-01-08",0.2344,0.2377,0.2336,0.2377,137863.0],["1992-01-09",0.2377,0.2377,0.2336,0.2353,96716.0],["1992-01-10",0.2353,0.2369,0.2336,0.2361,55994.0],["1992-01-13",0.2353,0.2426,0.2344,0.2418,131500.0],["1992-01-14",0.2393,0.2516,0.2385,0.2516,477220.0],["1992-01-15",0.2516,0.2598,0.25,0.2598,570542.0],["1992-01-16",0.2581,0.2581,0.2532,0.2549,542121.0],["1992-01-17",0.2532,0.2573,0.2516,0.2557,68932.0],["1992-01-20",0.254,0.2557,0.2491,0.2532,99050.0],["1992-01-21",0.2516,0.254,0.2516,0.2532,101807.0],["1992-01-22",0.2516,0.2532,0.2516,0.2532,75719.0],["1992-01-23",0.2565,0.2696,0.2565,0.263,438194.0],["1992-01-24",0.263,0.263,0.2565,0.2581,344234.0],["1992-01-27",0.2565,0.2565,0.25,0.254,185373.0],["1992-01-28",0.254,0.254,0.2483,0.2516,513276.0],["1992-01-29",0.2532,0.2614,0.2516,0.254,405531.0],["1992-01-30",0.2524,0.2614,0.2524,0.2598,70204.0],["1992-01-31",0.2598,0.2663,0.2598,0.2614,90566.0],["1992-02-03",0.2606,0.2647,0.2589,0.2589,117926.0],["1992-02-04",0.2606,0.2647,0.2573,0.2638,178162.0],["1992-02-05",0.2647,0.2647,0.2598,0.2638,80385.0],["1992-02-06",0.2614,0.2638,0.2524,0.2638,348052.0],["1992-02-07",0.2638,0.2638,0.2598,0.2614,113684.0],["1992-02-10",0.2606,0.263,0.2598,0.263,77628.0],["1992-02-11",0.263,0.263,0.2581,0.2598,54085.0],["1992-02-12",0.2598,0.2614,0.2589,0.2614,134682.0],["1992-02-13",0.2614,0.263,0.2606,0.2606,147196.0],["1992-02-14",0.2614,0.2614,0.2573,0.2589,34996.0],["1992-02-18",0.2589,0.263,0.2589,0.2622,46025.0],["1992-02-19",0.263,0.263,0.2606,0.2606,25240.0],["1992-02-20",0.2614,0.263,0.2598,0.2614,48146.0],["1992-02-21",0.2589,0.2598,0.254,0.2598,125986.0],["1992-02-24",0.2573,0.2581,0.2508,0.2581,106261.0],["1992-02-25",0.2565,0.2565,0.2508,0.2532,95656.0],["1992-02-26",0.254,0.254,0.25,0.2508,59812.0],["1992-02-27",0.25,0.2532,0.2491,0.2516,88657.0],["1992-02-28",0.2516,0.2524,0.2483,0.2516,36905.0],["1992-03-02",0.25,0.2508,0.2434,0.2459,439466.0],["1992-03-03",0.2442,0.2467,0.2434,0.2467,40723.0],["1992-03-04",0.2467,0.2491,0.2442,0.2491,61296.0],["1992-03-05",0.2475,0.2483,0.2459,0.2459,28421.0],["1992-03-06",0.2451,0.2467,0.241,0.2418,55782.0],["1992-03-09",0.2407,0.2407,0.2325,0.2358,74446.0],["1992-03-10",0.2358,0.2358,0.2341,0.2358,134682.0],["1992-03-11",0.2374,0.2374,0.2292,0.2309,48995.0],["1992-03-12",0.2292,0.2309,0.2268,0.2292,135955.0],["1992-03-13",0.23,0.2349,0.23,0.2349,17180.0],["1992-03-16",0.2366,0.2407,0.2366,0.239,41571.0],["1992-03-17",0.2382,0.2439,0.2382,0.2423,71477.0],["1992-03-18",0.2423,0.2423,0.2374,0.2399,79961.0],["1992-03-19",0.2399,0.2423,0.2382,0.2382,106049.0],["1992-03-20",0.2382,0.239,0.2358,0.2358,53449.0],["1992-03-23",0.2341,0.2366,0.2341,0.2366,21846.0],["1992-03-24",0.2358,0.2358,0.2333,0.2341,69356.0],["1992-03-25",0.2325,0.2341,0.23,0.2325,95232.0],["1992-03-26",0.2317,0.2341,0.2309,0.2325,134894.0],["1992-03-27",0.2292,0.2309,0.2292,0.2292,1716930.0],["1992-03-30",0.2292,0.2292,0.2202,0.221,372019.0],["1992-03-31",0.221,0.2235,0.2186,0.221,263849.0],["1992-04-01",0.2194,0.2243,0.2161,0.2194,210189.0],["1992-04-02",0.2202,0.2276,0.2202,0.2227,213794.0],["1992-04-03",0.2227,0.2227,0.2202,0.2202,138924.0],["1992-04-06",0.2218,0.2235,0.221,0.2218,179647.0],["1992-04-07",0.2235,0.2243,0.2194,0.2202,163315.0],["1992-04-08",0.2202,0.2202,0.2128,0.2145,93747.0],["1992-04-09",0.2137,0.2161,0.2137,0.2161,172011.0],["1992-04-10",0.2169,0.2178,0.2145,0.2145,166072.0],["1992-04-13",0.2145,0.2161,0.2137,0.2153,188979.0],["1992-04-14",0.2153,0.2186,0.2153,0.2161,100958.0],["1992-04-15",0.2178,0.2178,0.2153,0.2178,329175.0],["1992-04-16",0.2202,0.2243,0.2194,0.2243,104988.0],["1992-04-20",0.2235,0.2243,0.2202,0.2227,60448.0],["1992-04-21",0.221,0.2243,0.2202,0.2235,69356.0],["1992-04-22",0.2243,0.2276,0.2235,0.2276,43904.0],["1992-04-23",0.2276,0.2276,0.2235,0.2259,75295.0],["1992-04-24",0.2259,0.23,0.2259,0.2292,91202.0],["1992-04-27",0.2292,0.2317,0.2292,0.2317,98837.0],["1992-04-28",0.23,0.2317,0.2268,0.2292,275303.0],["1992-04-29",0.2284,0.2292,0.2251,0.2259,34360.0],["1992-04-30",0.2259,0.2259,0.2243,0.2251,121956.0],["1992-05-01",0.2259,0.2268,0.2218,0.2227,41995.0],["1992-05-04",0.2218,0.23,0.2218,0.23,151226.0],["1992-05-05",0.2292,0.2333,0.2284,0.2309,173072.0],["1992-05-06",0.2325,0.2349,0.23,0.2341,177526.0],["1992-05-07",0.2341,0.2382,0.23,0.2317,71265.0],["1992-05-08",0.2325,0.2341,0.2317,0.2333,148892.0],["1992-05-11",0.2333,0.2341,0.23,0.2317,77204.0],["1992-05-12",0.2309,0.2333,0.2309,0.2309,83991.0],["1992-05-13",0.23,0.2333,0.2292,0.2325,110079.0],["1992-05-14",0.2325,0.2341,0.2309,0.2341,215703.0],["1992-05-15",0.2349,0.2349,0.23,0.2309,110715.0],["1992-05-18",0.2309,0.2341,0.2309,0.2333,62569.0],["1992-05-19",0.2341,0.2349,0.2325,0.2349,95656.0],["1992-05-20",0.2349,0.2349,0.23,0.23,131288.0],["1992-05-21",0.2292,0.2292,0.2251,0.2276,74658.0],["1992-05-22",0.2259,0.2276,0.2251,0.2268,82082.0],["1992-05-26",0.2268,0.2276,0.2243,0.2268,33299.0],["1992-05-27",0.2243,0.2276,0.2243,0.2276,86748.0],["1992-05-28",0.2128,0.2137,0.2006,0.2022,1312036.0],["1992-05-29",0.2047,0.2145,0.2047,0.2128,565876.0],["1992-06-01",0.2128,0.2137,0.2112,0.2137,115169.0],["1992-06-02",0.2145,0.2161,0.2137,0.2153,161618.0],["1992-06-03",0.2137,0.2145,0.2112,0.2145,41147.0],["1992-06-04",0.2145,0.2153,0.2112,0.2153,44753.0],["1992-06-05",0.2161,0.2186,0.2145,0.2169,52600.0],["1992-06-08",0.2166,0.2166,0.2117,0.2125,51328.0],["1992-06-09",0.2109,0.2134,0.2109,0.2134,62569.0],["1992-06-10",0.2134,0.2142,0.2068,0.2076,105200.0],["1992-06-11",0.206,0.206,0.1978,0.1994,383684.0],["1992-06-12",0.1994,0.2002,0.1986,0.2002,236277.0],["1992-06-15",0.2002,0.2027,0.2002,0.2019,58751.0],["1992-06-16",0.2035,0.2035,0.1994,0.2027,108594.0],["1992-06-17",0.2019,0.2035,0.201,0.2035,45813.0],["1992-06-18",0.2043,0.2093,0.2035,0.2093,66599.0],["1992-06-19",0.2117,0.2125,0.2084,0.2101,91626.0],["1992-06-22",0.2084,0.2101,0.2052,0.2093,116442.0],["1992-06-23",0.2093,0.2101,0.2093,0.2101,38178.0],["1992-06-24",0.2117,0.2125,0.2043,0.2052,91202.0],["1992-06-25",0.206,0.2068,0.2035,0.2035,69356.0],["1992-06-26",0.2035,0.2052,0.2027,0.2052,26936.0],["1992-06-29",0.2068,0.2093,0.2035,0.2043,107321.0],["1992-06-30",0.206,0.206,0.2035,0.206,129592.0],["1992-07-01",0.2035,0.2134,0.2035,0.2134,73386.0],["1992-07-02",0.215,0.2166,0.2101,0.2142,155892.0],["1992-07-06",0.2134,0.2175,0.2134,0.215,48782.0],["1992-07-07",0.215,0.2183,0.215,0.2166,74658.0],["1992-07-08",0.215,0.2207,0.215,0.2207,46025.0],["1992-07-09",0.2207,0.224,0.2207,0.2224,145287.0],["1992-07-10",0.2232,0.2232,0.2216,0.2232,30118.0],["1992-07-13",0.2216,0.2232,0.2191,0.2199,30542.0],["1992-07-14",0.2199,0.2224,0.2166,0.2199,51540.0],["1992-07-15",0.2191,0.2199,0.2175,0.2183,62145.0],["1992-07-16",0.2183,0.2183,0.2166,0.2175,26936.0],["1992-07-17",0.2175,0.2175,0.215,0.215,50267.0],["1992-07-20",0.2125,0.2134,0.2093,0.2134,70628.0],["1992-07-21",0.2134,0.2175,0.2134,0.2175,43268.0],["1992-07-22",0.2166,0.2166,0.2109,0.2134,45601.0],["1992-07-23",0.215,0.2166,0.2117,0.2134,36057.0],["1992-07-24",0.2134,0.2166,0.2117,0.215,51116.0],["1992-07-27",0.2158,0.2191,0.2158,0.2175,72113.0],["1992-07-28",0.2183,0.2199,0.2175,0.2191,76355.0],["1992-07-29",0.2199,0.2199,0.2191,0.2199,66174.0],["1992-07-30",0.2183,0.2224,0.2183,0.2224,104988.0],["1992-07-31",0.2224,0.2224,0.2199,0.2207,259183.0],["1992-08-03",0.2191,0.2207,0.2191,0.2191,577330.0],["1992-08-04",0.2175,0.2199,0.2175,0.2199,100534.0],["1992-08-05",0.2224,0.224,0.2199,0.2232,173284.0],["1992-08-06",0.2232,0.2289,0.2232,0.2265,141045.0],["1992-08-07",0.2257,0.2273,0.2257,0.2273,447526.0],["1992-08-10",0.2273,0.2289,0.2265,0.2265,166709.0],["1992-08-11",0.2281,0.2281,0.2265,0.2265,94596.0],["1992-08-12",0.2273,0.2281,0.2257,0.2281,53236.0],["1992-08-13",0.2281,0.2281,0.2265,0.2273,12514.0],["1992-08-14",0.2273,0.2281,0.2265,0.2281,110291.0],["1992-08-17",0.2289,0.2322,0.2289,0.2322,190039.0],["1992-08-18",0.2306,0.2347,0.2306,0.2347,244336.0],["1992-08-19",0.2347,0.2363,0.2339,0.2355,209340.0],["1992-08-20",0.2347,0.2347,0.2306,0.2331,154407.0],["1992-08-21",0.2331,0.2331,0.2298,0.2322,85263.0],["1992-08-24",0.2314,0.2331,0.2306,0.2322,117502.0],["1992-08-25",0.2306,0.2331,0.2289,0.2331,127895.0],["1992-08-26",0.2339,0.2339,0.2322,0.2339,176253.0],["1992-08-27",0.2322,0.2339,0.2314,0.2331,95444.0],["1992-08-28",0.2314,0.2322,0.2306,0.2314,151226.0],["1992-08-31",0.2306,0.2322,0.2306,0.2306,128743.0],["1992-09-01",0.2306,0.2347,0.2306,0.2347,108806.0],["1992-09-02",0.2339,0.2355,0.2339,0.2339,93111.0],["1992-09-03",0.2347,0.2347,0.2331,0.2331,438830.0],["1992-09-04",0.2319,0.2336,0.2319,0.2328,5939.0],["1992-09-08",0.2319,0.2344,0.2311,0.2328,32451.0],["1992-09-09",0.2328,0.2336,0.2319,0.2336,137015.0],["1992-09-10",0.2328,0.2336,0.2319,0.2336,104140.0],["1992-09-11",0.2336,0.2344,0.2319,0.2319,62145.0],["1992-09-14",0.2336,0.2336,0.2311,0.2319,285483.0],["1992-09-15",0.2311,0.2319,0.2303,0.2303,17604.0],["1992-09-16",0.2295,0.2311,0.2286,0.2295,15271.0],["1992-09-17",0.2303,0.2303,0.2278,0.2286,54297.0],["1992-09-18",0.227,0.2278,0.2245,0.227,99050.0],["1992-09-21",0.2254,0.2262,0.2221,0.2237,49631.0],["1992-09-22",0.2245,0.2254,0.2221,0.2237,27148.0],["1992-09-23",0.2237,0.2262,0.2229,0.2254,17180.0],["1992-09-24",0.2262,0.2303,0.2237,0.2303,450707.0],["1992-09-25",0.2303,0.2303,0.227,0.227,105412.0],["1992-09-28",0.2278,0.2286,0.2254,0.2254,27573.0],["1992-09-29",0.2237,0.2254,0.2229,0.2254,56206.0],["1992-09-30",0.2254,0.2286,0.2254,0.2286,333629.0],["1992-10-01",0.227,0.2278,0.2245,0.2245,94596.0],["1992-10-02",0.2245,0.2254,0.2196,0.2204,107958.0],["1992-10-05",0.2196,0.2196,0.213,0.2138,92899.0],["1992-10-06",0.2138,0.2155,0.213,0.2147,361202.0],["1992-10-07",0.2163,0.2196,0.2163,0.2171,74658.0],["1992-10-08",0.2163,0.2188,0.2163,0.2188,18028.0],["1992-10-09",0.218,0.2196,0.218,0.218,46661.0],["1992-10-12",0.2171,0.2188,0.2171,0.2188,14847.0],["1992-10-13",0.218,0.2196,0.2171,0.218,48995.0],["1992-10-14",0.2171,0.218,0.2163,0.2163,44965.0],["1992-10-15",0.2147,0.2171,0.2147,0.2171,37965.0],["1992-10-16",0.2155,0.218,0.2147,0.2155,44753.0],["1992-10-19",0.2147,0.2171,0.2138,0.2163,259183.0],["1992-10-20",0.2171,0.2212,0.2171,0.2196,122592.0],["1992-10-21",0.2188,0.2212,0.2188,0.2196,60660.0],["1992-10-22",0.2188,0.2319,0.218,0.2303,292695.0],["1992-10-23",0.2311,0.2319,0.2262,0.227,292907.0],["1992-10-26",0.227,0.227,0.2254,0.227,40935.0],["1992-10-27",0.2254,0.2254,0.2212,0.2221,47722.0],["1992-10-28",0.2229,0.227,0.2221,0.2262,106897.0],["1992-10-29",0.227,0.2286,0.227,0.2278,244548.0],["1992-10-30",0.2286,0.2336,0.2286,0.2328,396622.0],["1992-11-02",0.2319,0.2328,0.2303,0.2319,164588.0],["1992-11-03",0.2319,0.2319,0.2303,0.2311,78900.0],["1992-11-04",0.2311,0.2418,0.2295,0.2418,276363.0],["1992-11-05",0.2467,0.2476,0.2443,0.2467,951258.0],["1992-11-06",0.2451,0.25,0.2451,0.2484,417832.0],["1992-11-09",0.2484,0.2484,0.2443,0.2484,147196.0],["1992-11-10",0.2451,0.2492,0.2393,0.2492,282090.0],["1992-11-11",0.2509,0.2558,0.2484,0.2541,231398.0],["1992-11-12",0.2533,0.2533,0.25,0.2508,93959.0],["1992-11-13",0.2525,0.2533,0.2508,0.2525,89505.0],["1992-11-16",0.2517,0.2525,0.2492,0.25,109018.0],["1992-11-17",0.2492,0.25,0.2451,0.2451,98413.0],["1992-11-18",0.2459,0.2492,0.2443,0.2476,89717.0],["1992-11-19",0.2484,0.25,0.2476,0.2492,94171.0],["1992-11-20",0.25,0.2508,0.2492,0.2492,60024.0],["1992-11-23",0.25,0.25,0.2476,0.2492,44753.0],["1992-11-24",0.2467,0.2533,0.2467,0.2533,166921.0],["1992-11-25",0.2517,0.2533,0.2509,0.2533,46237.0],["1992-11-27",0.2541,0.2541,0.2509,0.2517,39662.0],["1992-11-30",0.25,0.2508,0.2476,0.2492,74870.0],["1992-12-01",0.2492,0.2492,0.2484,0.2492,37753.0],["1992-12-02",0.2476,0.2476,0.241,0.2443,167345.0],["1992-12-03",0.2443,0.2451,0.2418,0.2443,48358.0],["1992-12-04",0.2426,0.2434,0.241,0.2426,57266.0],["1992-12-07",0.241,0.2459,0.241,0.2451,188131.0],["1992-12-08",0.2443,0.2476,0.2434,0.2467,74870.0],["1992-12-09",0.2456,0.2497,0.2448,0.2497,172223.0],["1992-12-10",0.2497,0.2522,0.2497,0.2514,163315.0],["1992-12-11",0.2522,0.2555,0.2522,0.2555,113260.0],["1992-12-14",0.2563,0.2588,0.2563,0.2572,114108.0],["1992-12-15",0.2572,0.2629,0.2563,0.2621,144014.0],["1992-12-16",0.2621,0.2621,0.2596,0.2621,103504.0],["1992-12-17",0.2613,0.2621,0.2605,0.2621,73174.0],["1992-12-18",0.2637,0.2637,0.2596,0.2596,159709.0],["1992-12-21",0.2596,0.2596,0.253,0.2555,193433.0],["1992-12-22",0.2539,0.2637,0.2539,0.2637,150165.0],["1992-12-23",0.2621,0.2637,0.2605,0.2637,332145.0],["1992-12-24",0.2621,0.2621,0.2555,0.2572,173496.0],["1992-12-28",0.2572,0.258,0.2555,0.2572,42207.0],["1992-12-29",0.258,0.2613,0.2563,0.2613,123229.0],["1992-12-30",0.2596,0.2621,0.2588,0.2621,120047.0],["1992-12-31",0.2621,0.2687,0.2613,0.2679,469372.0],["1993-01-04",0.267,0.267,0.2539,0.2547,760158.0],["1993-01-05",0.2547,0.2547,0.2497,0.2506,232883.0],["1993-01-06",0.2506,0.2522,0.2497,0.2497,197039.0],["1993-01-07",0.2497,0.2506,0.2448,0.2456,232459.0],["1993-01-08",0.2431,0.2431,0.2407,0.2423,348052.0],["1993-01-11",0.2407,0.2448,0.239,0.2448,283150.0],["1993-01-12",0.2448,0.2473,0.244,0.2464,274454.0],["1993-01-13",0.2456,0.2456,0.2431,0.244,318571.0],["1993-01-14",0.2431,0.2456,0.2423,0.2456,352082.0],["1993-01-15",0.2456,0.2497,0.2456,0.2489,446890.0],["1993-01-18",0.2481,0.2563,0.2481,0.2555,378806.0],["1993-01-19",0.2547,0.2605,0.2539,0.2588,215915.0],["1993-01-20",0.2588,0.2588,0.2555,0.2572,198523.0],["1993-01-21",0.2572,0.2572,0.2547,0.2555,156528.0],["1993-01-22",0.2563,0.2563,0.2489,0.2497,663865.0],["1993-01-25",0.2497,0.2497,0.2481,0.2497,144226.0],["1993-01-26",0.2489,0.2497,0.2481,0.2481,88445.0],["1993-01-27",0.2473,0.2489,0.2456,0.2473,115805.0],["1993-01-28",0.2464,0.2464,0.2398,0.2398,331508.0],["1993-01-29",0.239,0.239,0.2192,0.2234,489945.0],["1993-02-01",0.2258,0.2291,0.2242,0.2291,305845.0],["1993-02-02",0.2291,0.239,0.2291,0.2349,460888.0],["1993-02-03",0.2349,0.2349,0.2308,0.2308,67659.0],["1993-02-04",0.2333,0.2366,0.2333,0.2341,169254.0],["1993-02-05",0.2357,0.2357,0.2308,0.2333,70204.0],["1993-02-08",0.2324,0.2333,0.2291,0.2333,57266.0],["1993-02-09",0.2316,0.2349,0.2316,0.2341,59599.0],["1993-02-10",0.2324,0.2349,0.2324,0.2349,60448.0],["1993-02-11",0.2349,0.2407,0.2349,0.2382,58327.0],["1993-02-12",0.2374,0.2382,0.2357,0.2357,59175.0],["1993-02-16",0.2349,0.2357,0.2267,0.2267,71689.0],["1993-02-17",0.2242,0.2258,0.2234,0.2242,77628.0],["1993-02-18",0.2258,0.2291,0.2242,0.2258,109230.0],["1993-02-19",0.2267,0.2316,0.2267,0.2316,71901.0],["1993-02-22",0.2308,0.244,0.2308,0.2415,125350.0],["1993-02-23",0.2423,0.2473,0.2423,0.2456,212734.0],["1993-02-24",0.2464,0.2497,0.2464,0.2489,217824.0],["1993-02-25",0.2473,0.2481,0.244,0.2481,125774.0],["1993-02-26",0.2464,0.2464,0.2448,0.2456,112200.0],["1993-03-01",0.2481,0.2489,0.244,0.244,145287.0],["1993-03-02",0.244,0.244,0.2398,0.2415,131076.0],["1993-03-03",0.2431,0.2456,0.2415,0.2431,69992.0],["1993-03-04",0.2431,0.244,0.2415,0.244,36905.0],["1993-03-05",0.2431,0.2456,0.2423,0.2456,58539.0],["1993-03-08",0.2456,0.2489,0.244,0.2481,91202.0],["1993-03-09",0.2464,0.2481,0.2456,0.2464,105200.0],["1993-03-10",0.2456,0.2489,0.2456,0.2481,17180.0],["1993-03-11",0.2487,0.2495,0.247,0.2487,41995.0],["1993-03-12",0.2487,0.2487,0.2445,0.2462,547000.0],["1993-03-15",0.2478,0.2503,0.247,0.2487,64690.0],["1993-03-16",0.2478,0.2487,0.247,0.2478,36905.0],["1993-03-17",0.2478,0.2503,0.2478,0.2487,65750.0],["1993-03-18",0.2478,0.2495,0.2478,0.2495,37965.0],["1993-03-19",0.2478,0.2511,0.2478,0.2503,167769.0],["1993-03-22",0.2495,0.2511,0.2478,0.2478,58751.0],["1993-03-23",0.2487,0.2495,0.2478,0.2487,47934.0],["1993-03-24",0.2495,0.2495,0.2478,0.2487,47510.0],["1993-03-25",0.2478,0.2503,0.2478,0.2503,351021.0],["1993-03-26",0.2503,0.2503,0.2487,0.2503,63205.0],["1993-03-29",0.2495,0.2503,0.2487,0.2487,41995.0],["1993-03-30",0.2487,0.2503,0.2487,0.2495,104140.0],["1993-03-31",0.2511,0.2528,0.2503,0.2528,126410.0],["1993-04-01",0.2528,0.2528,0.2495,0.2511,60024.0],["1993-04-02",0.2495,0.2511,0.2487,0.2503,54721.0],["1993-04-05",0.2528,0.2528,0.2511,0.2511,67023.0],["1993-04-06",0.2503,0.2503,0.2478,0.2487,226520.0],["1993-04-07",0.2487,0.2668,0.2478,0.2652,430346.0],["1993-04-08",0.2677,0.2701,0.2577,0.2594,235852.0],["1993-04-12",0.261,0.261,0.2495,0.2528,261940.0],["1993-04-13",0.2536,0.2561,0.2536,0.2536,44965.0],["1993-04-14",0.2553,0.2561,0.252,0.2528,58539.0],["1993-04-15",0.2528,0.2561,0.252,0.2561,97989.0],["1993-04-16",0.2553,0.2553,0.2511,0.252,24603.0],["1993-04-19",0.2511,0.2561,0.2495,0.2495,244124.0],["1993-04-20",0.2511,0.252,0.2478,0.252,69144.0],["1993-04-21",0.2528,0.2544,0.2487,0.2511,27148.0],["1993-04-22",0.2503,0.2561,0.2503,0.2561,179222.0],["1993-04-23",0.2544,0.2569,0.2528,0.2553,149953.0],["1993-04-26",0.2561,0.2561,0.2511,0.2511,211037.0],["1993-04-27",0.2495,0.2495,0.247,0.2478,349325.0],["1993-04-28",0.2478,0.2511,0.247,0.247,136591.0],["1993-04-29",0.2478,0.2511,0.2478,0.2511,129380.0],["1993-04-30",0.2528,0.2561,0.2528,0.2544,123865.0],["1993-05-03",0.2544,0.2594,0.2536,0.2594,274878.0],["1993-05-04",0.2594,0.2677,0.2594,0.2643,344234.0],["1993-05-05",0.2635,0.2677,0.2619,0.2677,178374.0],["1993-05-06",0.2668,0.2685,0.2652,0.2652,349537.0],["1993-05-07",0.266,0.2668,0.2643,0.2643,564816.0],["1993-05-10",0.2643,0.266,0.2619,0.266,172860.0],["1993-05-11",0.2652,0.2677,0.2635,0.2677,169890.0],["1993-05-12",0.266,0.2668,0.2643,0.2652,121532.0],["1993-05-13",0.2652,0.2685,0.2652,0.2652,71053.0],["1993-05-14",0.266,0.266,0.2586,0.261,71265.0],["1993-05-17",0.2619,0.2627,0.2586,0.2586,83566.0],["1993-05-18",0.2569,0.2594,0.2569,0.2586,96716.0],["1993-05-19",0.2577,0.2594,0.2577,0.2586,88869.0],["1993-05-20",0.2594,0.2652,0.2594,0.2652,133409.0],["1993-05-21",0.2668,0.2726,0.2668,0.2701,268303.0],["1993-05-24",0.2701,0.271,0.2652,0.2668,135955.0],["1993-05-25",0.2677,0.2677,0.266,0.2677,81445.0],["1993-05-26",0.2668,0.2718,0.2652,0.271,397471.0],["1993-05-27",0.2718,0.2784,0.271,0.2767,133197.0],["1993-05-28",0.2751,0.2776,0.2734,0.2776,95232.0],["1993-06-01",0.2776,0.2908,0.2776,0.2908,275091.0],["1993-06-02",0.2891,0.2966,0.2891,0.2966,373716.0],["1993-06-03",0.2966,0.3007,0.2949,0.3007,257274.0],["1993-06-04",0.299,0.3007,0.2974,0.2982,299694.0],["1993-06-07",0.2957,0.2974,0.2924,0.2974,170526.0],["1993-06-08",0.2957,0.2974,0.29,0.29,207431.0],["1993-06-09",0.29,0.29,0.2825,0.2842,130016.0],["1993-06-10",0.285,0.2858,0.2833,0.2833,77204.0],["1993-06-11",0.285,0.285,0.2833,0.2833,166497.0],["1993-06-14",0.2847,0.2872,0.2847,0.2856,104140.0],["1993-06-15",0.2872,0.2897,0.2864,0.2889,151862.0],["1993-06-16",0.288,0.288,0.2839,0.2856,343174.0],["1993-06-17",0.2864,0.2864,0.2847,0.2856,36905.0],["1993-06-18",0.288,0.2905,0.2847,0.2905,167769.0],["1993-06-21",0.2905,0.2996,0.2897,0.2996,111775.0],["1993-06-22",0.2996,0.2996,0.2938,0.2947,207219.0],["1993-06-23",0.2947,0.2955,0.2897,0.2922,95232.0],["1993-06-24",0.2914,0.2988,0.2905,0.2947,129167.0],["1993-06-25",0.2947,0.2947,0.288,0.2922,152286.0],["1993-06-28",0.2914,0.2922,0.2864,0.288,350385.0],["1993-06-29",0.288,0.288,0.2847,0.288,178162.0],["1993-06-30",0.2889,0.293,0.2847,0.293,308814.0],["1993-07-01",0.2938,0.2938,0.2872,0.2872,302663.0],["1993-07-02",0.2872,0.2914,0.2872,0.2914,59387.0],["1993-07-06",0.2938,0.2972,0.2938,0.2955,186646.0],["1993-07-07",0.2938,0.2947,0.2914,0.2938,56630.0],["1993-07-08",0.2938,0.2938,0.2905,0.2938,125774.0],["1993-07-09",0.2938,0.2938,0.2914,0.2938,9120.0],["1993-07-12",0.2938,0.2938,0.2905,0.2914,77840.0],["1993-07-13",0.2905,0.2914,0.288,0.2897,146984.0],["1993-07-14",0.2897,0.2914,0.2889,0.2914,41995.0],["1993-07-15",0.2914,0.2955,0.2914,0.2955,102443.0],["1993-07-16",0.2955,0.2972,0.2938,0.2972,26936.0],["1993-07-19",0.2963,0.2988,0.2955,0.2988,61508.0],["1993-07-20",0.298,0.3029,0.298,0.3029,73174.0],["1993-07-21",0.3029,0.3063,0.3029,0.3063,142742.0],["1993-07-22",0.3054,0.3063,0.3029,0.3046,47510.0],["1993-07-23",0.3038,0.3046,0.3013,0.3046,58115.0],["1993-07-26",0.3038,0.3046,0.298,0.2996,41995.0],["1993-07-27",0.2996,0.3013,0.2988,0.3013,74446.0],["1993-07-28",0.3013,0.3079,0.3005,0.3079,174344.0],["1993-07-29",0.3079,0.3096,0.3071,0.3087,384533.0],["1993-07-30",0.3087,0.3087,0.3038,0.3063,85900.0],["1993-08-02",0.3063,0.3087,0.3063,0.3087,331508.0],["1993-08-03",0.3087,0.3087,0.3063,0.3071,247942.0],["1993-08-04",0.3063,0.3071,0.3054,0.3071,43480.0],["1993-08-05",0.3079,0.3087,0.3071,0.3079,129804.0],["1993-08-06",0.3071,0.3079,0.3071,0.3079,166709.0],["1993-08-09",0.3063,0.3063,0.3021,0.3029,123017.0],["1993-08-10",0.3021,0.3021,0.3013,0.3021,77628.0],["1993-08-11",0.3013,0.3054,0.3005,0.3054,111351.0],["1993-08-12",0.3046,0.3054,0.3038,0.3046,44753.0],["1993-08-13",0.3054,0.3063,0.3046,0.3054,45389.0],["1993-08-16",0.3087,0.3187,0.3087,0.317,563119.0],["1993-08-17",0.317,0.3228,0.3162,0.3203,1074486.0],["1993-08-18",0.3203,0.3203,0.3162,0.3203,227369.0],["1993-08-19",0.3203,0.3203,0.3178,0.3195,142317.0],["1993-08-20",0.3178,0.3195,0.317,0.3195,46874.0],["1993-08-23",0.3195,0.322,0.3178,0.3212,64478.0],["1993-08-24",0.3212,0.3228,0.3203,0.3212,269576.0],["1993-08-25",0.322,0.3245,0.3195,0.3212,243700.0],["1993-08-26",0.3212,0.3212,0.3178,0.3212,76991.0],["1993-08-27",0.3212,0.3212,0.3162,0.3195,242215.0],["1993-08-30",0.3253,0.3311,0.3253,0.3261,467039.0],["1993-08-31",0.3261,0.3352,0.3261,0.3319,354415.0],["1993-09-01",0.3327,0.3344,0.3303,0.3344,636717.0],["1993-09-02",0.3344,0.3361,0.3319,0.3336,854117.0],["1993-09-03",0.3344,0.341,0.3336,0.341,205735.0],["1993-09-07",0.341,0.341,0.3377,0.3394,164588.0],["1993-09-08",0.3377,0.3385,0.3311,0.3311,533425.0],["1993-09-09",0.3311,0.3311,0.3245,0.327,240519.0],["1993-09-10",0.327,0.3311,0.3261,0.3311,70204.0],["1993-09-13",0.3317,0.3366,0.3308,0.3333,332569.0],["1993-09-14",0.3333,0.3341,0.3325,0.3333,262153.0],["1993-09-15",0.3341,0.3341,0.3267,0.3308,376897.0],["1993-09-16",0.3317,0.3325,0.33,0.3317,114321.0],["1993-09-17",0.33,0.3308,0.3283,0.33,101383.0],["1993-09-20",0.3292,0.33,0.325,0.3275,139136.0],["1993-09-21",0.3275,0.3275,0.3217,0.3234,158861.0],["1993-09-22",0.3234,0.3341,0.3234,0.3341,402561.0],["1993-09-23",0.3341,0.3391,0.3308,0.3391,258335.0],["1993-09-24",0.3391,0.3441,0.3391,0.3441,340629.0],["1993-09-27",0.3441,0.3499,0.3441,0.3491,100746.0],["1993-09-28",0.3499,0.3574,0.3499,0.3557,302451.0],["1993-09-29",0.3557,0.3557,0.3507,0.3549,108806.0],["1993-09-30",0.354,0.354,0.3449,0.3499,189403.0],["1993-10-01",0.3499,0.3524,0.3482,0.3491,510519.0],["1993-10-04",0.3491,0.3507,0.3466,0.3491,134470.0],["1993-10-05",0.3491,0.3507,0.3482,0.3507,93959.0],["1993-10-06",0.3507,0.3557,0.3499,0.3516,158225.0],["1993-10-07",0.3524,0.3574,0.3516,0.3557,190676.0],["1993-10-08",0.3549,0.3557,0.3524,0.3549,97141.0],["1993-10-11",0.3549,0.3565,0.354,0.3565,91838.0],["1993-10-12",0.3557,0.3574,0.3549,0.3574,157164.0],["1993-10-13",0.3582,0.3673,0.3582,0.3665,248790.0],["1993-10-14",0.369,0.3781,0.369,0.3756,254305.0],["1993-10-15",0.3748,0.3756,0.3698,0.3731,282938.0],["1993-10-18",0.3715,0.3715,0.3632,0.3698,164588.0],["1993-10-19",0.3681,0.3706,0.3673,0.369,176889.0],["1993-10-20",0.369,0.369,0.3607,0.3623,139560.0],["1993-10-21",0.3632,0.3632,0.3598,0.3615,60024.0],["1993-10-22",0.3615,0.3623,0.3524,0.354,366505.0],["1993-10-25",0.3532,0.354,0.3499,0.3499,147620.0],["1993-10-26",0.3499,0.3499,0.3474,0.3491,137863.0],["1993-10-27",0.3491,0.354,0.3457,0.3532,126834.0],["1993-10-28",0.3532,0.3607,0.3532,0.359,444344.0],["1993-10-29",0.3574,0.3623,0.3574,0.3623,104776.0],["1993-11-01",0.3607,0.364,0.3607,0.3632,316237.0],["1993-11-02",0.3632,0.3632,0.359,0.359,118987.0],["1993-11-03",0.3574,0.3582,0.3549,0.3557,239458.0],["1993-11-04",0.3574,0.3574,0.3482,0.3499,233732.0],["1993-11-05",0.3466,0.3482,0.3441,0.3482,207219.0],["1993-11-08",0.3491,0.3516,0.3482,0.3516,160770.0],["1993-11-09",0.3507,0.3557,0.3507,0.3557,124289.0],["1993-11-10",0.3549,0.3557,0.3507,0.354,60872.0],["1993-11-11",0.354,0.3557,0.3524,0.3557,96292.0],["1993-11-12",0.3557,0.3565,0.3524,0.3565,106473.0],["1993-11-15",0.3565,0.3565,0.3516,0.3532,96929.0],["1993-11-16",0.3516,0.3532,0.3499,0.3524,89081.0],["1993-11-17",0.3516,0.3516,0.3449,0.3466,224611.0],["1993-11-18",0.3466,0.3491,0.3457,0.3482,252820.0],["1993-11-19",0.3499,0.3499,0.3358,0.3358,314329.0],["1993-11-22",0.335,0.335,0.3217,0.325,257062.0],["1993-11-23",0.3234,0.3234,0.3101,0.3142,942774.0],["1993-11-24",0.3151,0.3209,0.3076,0.3118,400440.0],["1993-11-26",0.3134,0.3134,0.3101,0.3118,130228.0],["1993-11-29",0.3126,0.3151,0.3109,0.3142,313692.0],["1993-11-30",0.3134,0.3134,0.3093,0.3118,312208.0],["1993-12-01",0.3109,0.3118,0.3093,0.3118,170951.0],["1993-12-02",0.3109,0.3118,0.3109,0.3118,291634.0],["1993-12-03",0.3134,0.3134,0.3101,0.3126,109018.0],["1993-12-06",0.3134,0.3142,0.3101,0.3126,121108.0],["1993-12-07",0.3126,0.3126,0.3093,0.3118,54297.0],["1993-12-08",0.3118,0.3118,0.3068,0.3101,135530.0],["1993-12-09",0.3093,0.3109,0.3068,0.3084,154831.0],["1993-12-10",0.3068,0.3084,0.3051,0.3084,136803.0],["1993-12-13",0.3082,0.3107,0.3073,0.3107,58327.0],["1993-12-14",0.309,0.3156,0.309,0.314,165436.0],["1993-12-15",0.3148,0.3148,0.3107,0.3123,365444.0],["1993-12-16",0.3107,0.3165,0.3107,0.3165,214219.0],["1993-12-17",0.3165,0.3314,0.3165,0.324,292695.0],["1993-12-20",0.3231,0.3281,0.3231,0.3256,142530.0],["1993-12-21",0.3256,0.3289,0.3248,0.3289,122592.0],["1993-12-22",0.3289,0.3306,0.324,0.3248,101383.0],["1993-12-23",0.3248,0.3273,0.3223,0.3264,165012.0],["1993-12-27",0.3264,0.3323,0.3256,0.3314,93111.0],["1993-12-28",0.3306,0.3372,0.3306,0.3364,100110.0],["1993-12-29",0.3356,0.3397,0.3323,0.3323,81658.0],["1993-12-30",0.3323,0.3372,0.3323,0.3372,124289.0],["1993-12-31",0.3356,0.348,0.3356,0.3464,88657.0],["1994-01-03",0.3422,0.3422,0.3331,0.3356,367777.0],["1994-01-04",0.3356,0.3356,0.3215,0.3248,209128.0],["1994-01-05",0.3248,0.3248,0.3156,0.3248,194281.0],["1994-01-06",0.3248,0.3298,0.319,0.3206,191312.0],["1994-01-07",0.3206,0.3206,0.3173,0.319,135742.0],["1994-01-10",0.319,0.319,0.3156,0.319,798972.0],["1994-01-11",0.319,0.3256,0.319,0.3248,168193.0],["1994-01-12",0.3256,0.3306,0.3256,0.3306,205098.0],["1994-01-13",0.3289,0.3306,0.3273,0.3306,123229.0],["1994-01-14",0.3306,0.3314,0.3273,0.3289,165224.0],["1994-01-17",0.3273,0.3306,0.3273,0.3306,24815.0],["1994-01-18",0.3289,0.3314,0.324,0.3248,118775.0],["1994-01-19",0.3231,0.3248,0.3181,0.3231,122380.0],["1994-01-20",0.3231,0.3231,0.3198,0.3215,45601.0],["1994-01-21",0.3231,0.3248,0.3206,0.3215,94596.0],["1994-01-24",0.3215,0.3264,0.3206,0.3223,121320.0],["1994-01-25",0.3206,0.3215,0.314,0.3156,173708.0],["1994-01-26",0.3123,0.3123,0.309,0.3123,214431.0],["1994-01-27",0.3107,0.3156,0.3082,0.314,372019.0],["1994-01-28",0.3156,0.319,0.3156,0.3173,196614.0],["1994-01-31",0.3206,0.3281,0.3206,0.3281,367989.0],["1994-02-01",0.3298,0.3323,0.3231,0.3248,162255.0],["1994-02-02",0.324,0.3248,0.3223,0.3223,84839.0],["1994-02-03",0.3215,0.3215,0.3173,0.319,109442.0],["1994-02-04",0.3173,0.319,0.3132,0.3156,119835.0],["1994-02-07",0.314,0.3281,0.314,0.3281,148892.0],["1994-02-08",0.3289,0.3306,0.3231,0.3289,151862.0],["1994-02-09",0.3273,0.3306,0.3156,0.3306,470432.0],["1994-02-10",0.3306,0.3306,0.3173,0.3181,195342.0],["1994-02-11",0.3181,0.3181,0.3073,0.3107,318783.0],["1994-02-14",0.3073,0.309,0.2941,0.2999,636293.0],["1994-02-15",0.3007,0.309,0.3007,0.3073,377746.0],["1994-02-16",0.3107,0.3107,0.3065,0.309,162891.0],["1994-02-17",0.309,0.309,0.304,0.3048,202341.0],["1994-02-18",0.304,0.3048,0.2999,0.3048,184313.0],["1994-02-22",0.3032,0.3073,0.3032,0.3073,122804.0],["1994-02-23",0.3073,0.3082,0.304,0.3057,111988.0],["1994-02-24",0.304,0.3048,0.2957,0.2974,245821.0],["1994-02-25",0.2965,0.2965,0.2932,0.2941,664714.0],["1994-02-28",0.2957,0.3015,0.2941,0.3015,162467.0],["1994-03-01",0.3024,0.3073,0.2982,0.3024,209552.0],["1994-03-02",0.299,0.3032,0.2965,0.3007,138924.0],["1994-03-03",0.299,0.3007,0.2965,0.2965,97989.0],["1994-03-04",0.2974,0.2982,0.2941,0.2941,276151.0],["1994-03-07",0.2941,0.299,0.2941,0.2965,202977.0],["1994-03-08",0.2965,0.2974,0.2882,0.2907,198735.0],["1994-03-09",0.2907,0.2907,0.2833,0.2841,287604.0],["1994-03-10",0.2824,0.2857,0.2691,0.2841,773308.0],["1994-03-11",0.2839,0.2947,0.2822,0.2913,298209.0],["1994-03-14",0.2897,0.2897,0.2872,0.2888,196190.0],["1994-03-15",0.2872,0.2872,0.278,0.2863,185161.0],["1994-03-16",0.2863,0.2897,0.2847,0.2888,222702.0],["1994-03-17",0.2905,0.2938,0.288,0.293,160982.0],["1994-03-18",0.293,0.293,0.288,0.2897,186434.0],["1994-03-21",0.2897,0.2897,0.2814,0.2855,117078.0],["1994-03-22",0.2838,0.2838,0.2764,0.2797,126622.0],["1994-03-23",0.2772,0.2822,0.2772,0.2797,51328.0],["1994-03-24",0.2772,0.278,0.2697,0.2747,195130.0],["1994-03-25",0.2772,0.2772,0.2714,0.273,1106513.0],["1994-03-28",0.2714,0.2714,0.263,0.2655,593661.0],["1994-03-29",0.2664,0.2672,0.2597,0.2622,378170.0],["1994-03-30",0.2605,0.2622,0.2531,0.258,447526.0],["1994-03-31",0.2555,0.2589,0.2447,0.2514,500550.0],["1994-04-04",0.2481,0.2506,0.2439,0.2472,244761.0],["1994-04-05",0.2497,0.2506,0.2456,0.2489,338296.0],["1994-04-06",0.2506,0.2514,0.2456,0.2481,107533.0],["1994-04-07",0.2481,0.2497,0.2397,0.2464,269788.0],["1994-04-08",0.2464,0.2605,0.2464,0.258,340629.0],["1994-04-11",0.258,0.263,0.258,0.2597,365656.0],["1994-04-12",0.2589,0.2614,0.2589,0.2597,54509.0],["1994-04-13",0.2605,0.2655,0.2589,0.2605,449435.0],["1994-04-14",0.2589,0.2589,0.2547,0.2547,45389.0],["1994-04-15",0.2539,0.2564,0.2464,0.2514,240519.0],["1994-04-18",0.2497,0.2497,0.2422,0.2456,159073.0],["1994-04-19",0.2456,0.2489,0.2439,0.2481,113260.0],["1994-04-20",0.2456,0.2497,0.2439,0.2497,107958.0],["1994-04-21",0.2514,0.2514,0.2481,0.2497,158225.0],["1994-04-22",0.2506,0.2506,0.2439,0.2472,108170.0],["1994-04-25",0.2489,0.2506,0.2464,0.2489,125774.0],["1994-04-26",0.2481,0.2506,0.2464,0.2506,221218.0],["1994-04-28",0.2489,0.2531,0.2489,0.2514,265334.0],["1994-04-29",0.2514,0.2531,0.2506,0.2531,128955.0],["1994-05-02",0.2514,0.2547,0.2514,0.2514,190464.0],["1994-05-03",0.2497,0.2539,0.2497,0.2531,139348.0],["1994-05-04",0.2514,0.2531,0.2489,0.2506,128531.0],["1994-05-05",0.2506,0.2506,0.2456,0.2456,121744.0],["1994-05-06",0.2481,0.2514,0.2481,0.2481,171163.0],["1994-05-09",0.2481,0.2497,0.2439,0.2481,169254.0],["1994-05-10",0.2481,0.2531,0.2481,0.2531,137227.0],["1994-05-11",0.2539,0.258,0.2531,0.2564,182192.0],["1994-05-12",0.2564,0.258,0.2531,0.2539,91202.0],["1994-05-13",0.2539,0.2539,0.2522,0.2522,61508.0],["1994-05-16",0.2539,0.2597,0.2539,0.2572,122168.0],["1994-05-17",0.2572,0.2589,0.2555,0.258,90141.0],["1994-05-18",0.2589,0.2605,0.2564,0.2605,82294.0],["1994-05-19",0.2639,0.268,0.2639,0.2647,189827.0],["1994-05-20",0.2664,0.2672,0.2614,0.263,83354.0],["1994-05-23",0.2614,0.2647,0.2614,0.263,108382.0],["1994-05-24",0.2639,0.2655,0.2622,0.2647,103928.0],["1994-05-25",0.2647,0.2664,0.263,0.2664,68295.0],["1994-05-26",0.2655,0.268,0.2639,0.2672,187282.0],["1994-05-27",0.2672,0.2714,0.2664,0.2689,61720.0],["1994-05-31",0.2689,0.2755,0.2689,0.273,113684.0],["1994-06-01",0.2722,0.2789,0.2697,0.2764,92050.0],["1994-06-02",0.2755,0.2772,0.2747,0.2764,120471.0],["1994-06-03",0.2747,0.278,0.2739,0.278,205310.0],["1994-06-06",0.2814,0.2814,0.278,0.2814,107109.0],["1994-06-07",0.2839,0.2855,0.2805,0.2839,72113.0],["1994-06-08",0.2822,0.2847,0.2789,0.2789,177738.0],["1994-06-09",0.2797,0.2797,0.2755,0.278,102019.0],["1994-06-10",0.278,0.2797,0.2755,0.2755,82718.0],["1994-06-13",0.2761,0.2795,0.2753,0.277,106897.0],["1994-06-14",0.277,0.2795,0.2736,0.2736,51964.0],["1994-06-15",0.2761,0.2786,0.2753,0.2753,51328.0],["1994-06-16",0.2728,0.2761,0.2711,0.2728,71477.0],["1994-06-17",0.2728,0.277,0.2728,0.2761,114533.0],["1994-06-20",0.2761,0.2761,0.2661,0.2695,113260.0],["1994-06-21",0.2678,0.2678,0.2619,0.2653,344234.0],["1994-06-22",0.2678,0.2678,0.2603,0.2611,312420.0],["1994-06-23",0.2619,0.267,0.2619,0.2636,240307.0],["1994-06-24",0.2628,0.2636,0.2561,0.2569,174980.0],["1994-06-27",0.2561,0.2586,0.2503,0.2586,172647.0],["1994-06-28",0.2578,0.2603,0.2519,0.2519,84415.0],["1994-06-29",0.2519,0.2528,0.2469,0.2494,372019.0],["1994-06-30",0.2528,0.2528,0.2453,0.2469,450495.0],["1994-07-01",0.2486,0.2486,0.2419,0.2469,213794.0],["1994-07-05",0.2486,0.2494,0.2461,0.2478,270636.0],["1994-07-06",0.2461,0.2469,0.2444,0.2444,145287.0],["1994-07-07",0.2461,0.2486,0.2436,0.2461,469372.0],["1994-07-08",0.2453,0.2469,0.2428,0.2436,154407.0],["1994-07-11",0.2436,0.2436,0.2369,0.2394,330660.0],["1994-07-12",0.2403,0.2428,0.2403,0.2419,245185.0],["1994-07-13",0.2444,0.2444,0.2428,0.2428,91202.0],["1994-07-14",0.2444,0.2503,0.2419,0.2469,338508.0],["1994-07-15",0.2469,0.2469,0.2444,0.2461,107109.0],["1994-07-18",0.2478,0.2503,0.2453,0.2494,215703.0],["1994-07-19",0.2486,0.2544,0.2486,0.2536,318783.0],["1994-07-20",0.2536,0.2544,0.2503,0.2511,267031.0],["1994-07-21",0.2503,0.2544,0.2503,0.2519,636505.0],["1994-07-22",0.2536,0.2603,0.2536,0.2594,303300.0],["1994-07-25",0.2586,0.2644,0.2586,0.2628,221006.0],["1994-07-26",0.2644,0.272,0.2644,0.2686,166497.0],["1994-07-27",0.2686,0.2686,0.2636,0.2644,95656.0],["1994-07-28",0.2644,0.2686,0.2644,0.267,222066.0],["1994-07-29",0.2686,0.2736,0.2686,0.272,226096.0],["1994-08-01",0.272,0.277,0.2711,0.277,209977.0],["1994-08-02",0.277,0.2778,0.2745,0.2753,272333.0],["1994-08-03",0.2753,0.2753,0.272,0.2728,222278.0],["1994-08-04",0.2728,0.2761,0.2728,0.2761,209552.0],["1994-08-05",0.2736,0.2745,0.2728,0.2745,216976.0],["1994-08-08",0.2745,0.2761,0.2736,0.2761,273182.0],["1994-08-09",0.2761,0.282,0.2753,0.2811,409772.0],["1994-08-10",0.2853,0.2861,0.2828,0.2861,286120.0],["1994-08-11",0.2853,0.2853,0.282,0.282,252184.0],["1994-08-12",0.2836,0.2845,0.282,0.2845,47934.0],["1994-08-15",0.2845,0.2845,0.2803,0.2803,109442.0],["1994-08-16",0.2803,0.2811,0.2753,0.2778,88657.0],["1994-08-17",0.2786,0.2795,0.2778,0.2786,40299.0],["1994-08-18",0.2795,0.2811,0.277,0.277,119411.0],["1994-08-19",0.2761,0.2786,0.2736,0.2786,79537.0],["1994-08-22",0.2786,0.2811,0.277,0.2811,183889.0],["1994-08-23",0.282,0.2845,0.282,0.2836,322388.0],["1994-08-24",0.282,0.2836,0.2811,0.2828,25876.0],["1994-08-25",0.2811,0.2836,0.2803,0.2836,226944.0],["1994-08-26",0.2845,0.2861,0.282,0.2836,180707.0],["1994-08-29",0.2853,0.2878,0.2853,0.2861,156740.0],["1994-08-30",0.287,0.2903,0.287,0.287,136167.0],["1994-08-31",0.2878,0.2911,0.2878,0.2903,117290.0],["1994-09-01",0.2903,0.2945,0.2895,0.2936,527062.0],["1994-09-02",0.2945,0.297,0.2945,0.2953,431619.0],["1994-09-06",0.2961,0.2995,0.2961,0.2995,238398.0],["1994-09-07",0.3003,0.302,0.2978,0.2987,270849.0],["1994-09-08",0.2987,0.302,0.2987,0.3003,169254.0],["1994-09-09",0.2987,0.3028,0.2987,0.302,149953.0],["1994-09-12",0.3009,0.3026,0.3009,0.3018,209128.0],["1994-09-13",0.3018,0.3043,0.3018,0.3043,211037.0],["1994-09-14",0.3034,0.3084,0.3009,0.3084,409985.0],["1994-09-15",0.3093,0.3118,0.3093,0.3118,143802.0],["1994-09-16",0.316,0.316,0.3101,0.3135,284635.0],["1994-09-19",0.3126,0.3185,0.3101,0.316,228217.0],["1994-09-20",0.3151,0.3151,0.3026,0.3026,103716.0],["1994-09-21",0.3034,0.3059,0.3018,0.3043,114321.0],["1994-09-22",0.3051,0.3093,0.3051,0.3084,87172.0],["1994-09-23",0.3084,0.3143,0.3084,0.3093,311359.0],["1994-09-26",0.3093,0.3093,0.3026,0.3051,53449.0],["1994-09-27",0.3018,0.3068,0.3018,0.3068,279969.0],["1994-09-28",0.3068,0.3076,0.3059,0.3068,114957.0],["1994-09-29",0.3068,0.3068,0.3026,0.3043,73386.0],["1994-09-30",0.3051,0.3076,0.3043,0.3076,339780.0],["1994-10-03",0.3084,0.3093,0.3059,0.3076,202977.0],["1994-10-04",0.3076,0.3076,0.3043,0.3043,260880.0],["1994-10-05",0.3051,0.3051,0.2992,0.3018,140621.0],["1994-10-06",0.3034,0.3051,0.3018,0.3018,208704.0],["1994-10-07",0.3034,0.3034,0.3018,0.3034,255578.0],["1994-10-10",0.3034,0.3051,0.3026,0.3034,27785.0],["1994-10-11",0.3051,0.3109,0.3043,0.3109,97565.0],["1994-10-12",0.3135,0.3135,0.3068,0.3068,282938.0],["1994-10-13",0.3068,0.3118,0.3068,0.3118,209977.0],["1994-10-14",0.3118,0.3126,0.3101,0.3126,84415.0],["1994-10-17",0.3126,0.3126,0.3109,0.3118,21422.0],["1994-10-18",0.3143,0.316,0.3101,0.3143,355688.0],["1994-10-19",0.3143,0.3268,0.3135,0.3252,470432.0],["1994-10-20",0.326,0.3293,0.3252,0.3268,377534.0],["1994-10-21",0.3252,0.3252,0.3185,0.3243,211673.0],["1994-10-24",0.3235,0.3235,0.3193,0.3193,102867.0],["1994-10-25",0.3176,0.3193,0.3168,0.3193,363323.0],["1994-10-26",0.3185,0.3243,0.3185,0.3243,86324.0],["1994-10-27",0.3227,0.326,0.3218,0.3252,228429.0],["1994-10-28",0.326,0.331,0.326,0.3302,127046.0],["1994-10-31",0.3302,0.3335,0.326,0.331,113896.0],["1994-11-01",0.3243,0.3285,0.3227,0.3277,225460.0],["1994-11-02",0.3277,0.3281,0.3185,0.3201,460464.0],["1994-11-03",0.321,0.321,0.3151,0.3168,110715.0],["1994-11-04",0.3151,0.3176,0.3135,0.3135,310299.0],["1994-11-07",0.3101,0.3135,0.3084,0.3109,81658.0],["1994-11-08",0.3126,0.3135,0.3084,0.3093,186434.0],["1994-11-09",0.3093,0.3093,0.3068,0.3068,484219.0],["1994-11-10",0.3076,0.3076,0.3026,0.3034,236065.0],["1994-11-11",0.3026,0.3059,0.3026,0.3043,34148.0],["1994-11-14",0.3051,0.3084,0.3043,0.3076,90990.0],["1994-11-15",0.3076,0.3084,0.3059,0.3076,169254.0],["1994-11-16",0.3076,0.3076,0.3043,0.3051,153771.0],["1994-11-17",0.3059,0.3093,0.3051,0.3093,245821.0],["1994-11-18",0.3093,0.3109,0.3076,0.3084,198948.0],["1994-11-21",0.3084,0.3118,0.3076,0.3093,55357.0],["1994-11-22",0.3109,0.3126,0.3084,0.3084,507974.0],["1994-11-23",0.3068,0.3068,0.2926,0.2926,380291.0],["1994-11-25",0.2942,0.2942,0.2901,0.2942,20786.0],["1994-11-28",0.2959,0.2976,0.2942,0.2951,162255.0],["1994-11-29",0.2934,0.2951,0.2901,0.2901,40935.0],["1994-11-30",0.2909,0.2926,0.2901,0.2901,90990.0],["1994-12-01",0.2892,0.2892,0.2834,0.2834,76355.0],["1994-12-02",0.2842,0.2842,0.2783,0.2842,196402.0],["1994-12-05",0.2834,0.2859,0.28,0.2825,144014.0],["1994-12-06",0.2825,0.2825,0.2775,0.28,130016.0],["1994-12-07",0.2775,0.2775,0.2742,0.275,118138.0],["1994-12-08",0.2742,0.2758,0.27,0.27,191312.0],["1994-12-09",0.27,0.27,0.265,0.2675,268940.0],["1994-12-12",0.2656,0.2689,0.2647,0.2689,140409.0],["1994-12-13",0.2672,0.2714,0.2664,0.2714,127046.0],["1994-12-14",0.2698,0.2874,0.2689,0.2874,1287856.0],["1994-12-15",0.2874,0.2899,0.2848,0.2874,114108.0],["1994-12-16",0.2907,0.2932,0.2874,0.289,203189.0],["1994-12-19",0.2882,0.2915,0.2848,0.2915,119199.0],["1994-12-20",0.2907,0.2907,0.2832,0.2857,274454.0],["1994-12-21",0.2865,0.2924,0.2865,0.2924,211249.0],["1994-12-22",0.2915,0.2941,0.289,0.2915,208068.0],["1994-12-23",0.2924,0.2932,0.2865,0.2924,97141.0],["1994-12-27",0.2924,0.2974,0.2924,0.2957,59812.0],["1994-12-28",0.2966,0.3083,0.2941,0.3083,180283.0],["1994-12-29",0.3083,0.3133,0.3066,0.3133,464282.0],["1994-12-30",0.3133,0.3133,0.3075,0.3091,547212.0],["1995-01-03",0.3049,0.3091,0.2991,0.2999,253032.0],["1995-01-04",0.2999,0.3049,0.2982,0.2991,129380.0],["1995-01-05",0.2991,0.2999,0.2949,0.2957,102655.0],["1995-01-06",0.2957,0.2957,0.2915,0.2932,56418.0],["1995-01-09",0.2932,0.2999,0.2932,0.2999,72537.0],["1995-01-10",0.2999,0.3041,0.2982,0.2999,131500.0],["1995-01-11",0.2991,0.3016,0.2982,0.3008,204462.0],["1995-01-12",0.2999,0.3049,0.2982,0.3041,154407.0],["1995-01-13",0.3033,0.3041,0.3024,0.3024,13362.0],["1995-01-16",0.3024,0.3058,0.3008,0.3033,365020.0],["1995-01-17",0.3041,0.3041,0.3016,0.3024,419529.0],["1995-01-18",0.3024,0.3091,0.3024,0.3083,687408.0],["1995-01-19",0.3083,0.3108,0.3083,0.31,112412.0],["1995-01-20",0.3083,0.3083,0.3049,0.3075,119199.0],["1995-01-23",0.3075,0.3083,0.3033,0.3049,52812.0],["1995-01-24",0.3041,0.3075,0.3024,0.3024,472341.0],["1995-01-25",0.3033,0.3033,0.2999,0.3024,23119.0],["1995-01-26",0.3024,0.3033,0.2999,0.3008,124289.0],["1995-01-27",0.2999,0.2999,0.2932,0.2932,303512.0],["1995-01-30",0.2949,0.2949,0.2915,0.2932,37541.0],["1995-01-31",0.2932,0.2957,0.2932,0.2932,369686.0],["1995-02-01",0.2924,0.2932,0.289,0.289,139772.0],["1995-02-02",0.2882,0.2899,0.2865,0.2882,95020.0],["1995-02-03",0.2882,0.2932,0.2882,0.2924,151650.0],["1995-02-06",0.2907,0.2932,0.2907,0.2915,191736.0],["1995-02-07",0.2924,0.2966,0.2915,0.2941,220794.0],["1995-02-08",0.2966,0.3041,0.2966,0.2999,406379.0],["1995-02-09",0.3033,0.3058,0.3008,0.3058,247730.0],["1995-02-10",0.3041,0.3058,0.3033,0.3058,112200.0],["1995-02-13",0.3049,0.3058,0.2982,0.2991,120684.0],["1995-02-14",0.2982,0.3033,0.2982,0.3016,742978.0],["1995-02-15",0.3008,0.3083,0.3008,0.3075,305845.0],["1995-02-16",0.3058,0.3066,0.3008,0.3049,135530.0],["1995-02-17",0.3033,0.31,0.3033,0.3041,227156.0],["1995-02-21",0.3041,0.3049,0.3024,0.3041,193645.0],["1995-02-22",0.3033,0.3049,0.3016,0.3024,46874.0],["1995-02-23",0.3024,0.3041,0.3008,0.3016,150377.0],["1995-02-24",0.3033,0.3041,0.3008,0.3041,125986.0],["1995-02-27",0.3041,0.3041,0.3008,0.3016,72537.0],["1995-02-28",0.3033,0.3058,0.3008,0.3058,97565.0],["1995-03-01",0.3049,0.3075,0.3024,0.3058,95656.0],["1995-03-02",0.3041,0.3041,0.3016,0.3033,28421.0],["1995-03-03",0.3016,0.3041,0.3016,0.3016,38814.0],["1995-03-06",0.3008,0.3016,0.2941,0.2966,96292.0],["1995-03-07",0.2974,0.2974,0.289,0.2924,52600.0],["1995-03-08",0.2907,0.2915,0.2857,0.2865,421438.0],["1995-03-09",0.2857,0.2882,0.2848,0.2874,322812.0],["1995-03-10",0.2874,0.2874,0.2748,0.2748,680409.0],["1995-03-13",0.2771,0.2796,0.2695,0.2695,399168.0],["1995-03-14",0.2662,0.2662,0.2427,0.2561,4743350.0],["1995-03-15",0.2553,0.2612,0.2502,0.2612,1404510.0],["1995-03-16",0.262,0.2645,0.2603,0.2628,365656.0],["1995-03-17",0.2612,0.2628,0.257,0.2586,291210.0],["1995-03-20",0.2586,0.2586,0.2528,0.2528,305420.0],["1995-03-21",0.2511,0.2586,0.2494,0.2536,1137267.0],["1995-03-22",0.2544,0.2595,0.2544,0.2578,349537.0],["1995-03-23",0.2578,0.267,0.2578,0.2645,931108.0],["1995-03-24",0.2721,0.2721,0.2653,0.2679,1256678.0],["1995-03-27",0.2687,0.2695,0.2645,0.2679,1594125.0],["1995-03-28",0.267,0.2679,0.2628,0.2628,1149145.0],["1995-03-29",0.2628,0.2637,0.262,0.262,598115.0],["1995-03-30",0.2628,0.2645,0.2603,0.2637,308390.0],["1995-03-31",0.2628,0.2679,0.2603,0.2653,321752.0],["1995-04-03",0.2637,0.2645,0.262,0.262,218248.0],["1995-04-04",0.2637,0.2645,0.2603,0.262,196827.0],["1995-04-05",0.2603,0.2603,0.257,0.2595,246033.0],["1995-04-06",0.2603,0.2628,0.2586,0.2586,255790.0],["1995-04-07",0.257,0.2586,0.2553,0.257,229702.0],["1995-04-10",0.257,0.2603,0.257,0.2586,184313.0],["1995-04-11",0.2603,0.2603,0.2561,0.257,136167.0],["1995-04-12",0.2578,0.2603,0.2561,0.2595,335963.0],["1995-04-13",0.2586,0.2595,0.257,0.257,82930.0],["1995-04-17",0.2578,0.2586,0.2536,0.2536,504156.0],["1995-04-18",0.2553,0.2586,0.2544,0.2561,475523.0],["1995-04-19",0.2578,0.2578,0.2544,0.2553,104352.0],["1995-04-20",0.2544,0.2553,0.2519,0.2553,160770.0],["1995-04-21",0.2553,0.2586,0.2528,0.2536,527911.0],["1995-04-24",0.2544,0.2544,0.2502,0.2536,155255.0],["1995-04-25",0.2528,0.2536,0.2502,0.2519,74658.0],["1995-04-26",0.2519,0.2519,0.2418,0.2452,930684.0],["1995-04-27",0.2469,0.2511,0.2469,0.2502,127046.0],["1995-04-28",0.2519,0.2536,0.2477,0.2502,118563.0],["1995-05-01",0.2502,0.2502,0.2469,0.2494,95020.0],["1995-05-02",0.2502,0.2502,0.2477,0.2486,152710.0],["1995-05-03",0.2486,0.2502,0.2477,0.2486,214855.0],["1995-05-04",0.2502,0.2511,0.2469,0.2477,197251.0],["1995-05-05",0.2469,0.2477,0.2427,0.2452,166921.0],["1995-05-08",0.2452,0.246,0.2444,0.2452,119411.0],["1995-05-09",0.2469,0.2502,0.246,0.2486,152286.0],["1995-05-10",0.2502,0.2519,0.2494,0.2494,76143.0],["1995-05-11",0.2511,0.2603,0.2511,0.2603,261516.0],["1995-05-12",0.2595,0.2595,0.2561,0.2578,83566.0],["1995-05-15",0.2595,0.2595,0.2578,0.2578,94171.0],["1995-05-16",0.2561,0.2612,0.2561,0.2612,76991.0],["1995-05-17",0.2595,0.2603,0.2519,0.2536,191312.0],["1995-05-18",0.2528,0.2553,0.2519,0.2553,286332.0],["1995-05-19",0.2544,0.2544,0.2528,0.2536,93323.0],["1995-05-22",0.2544,0.2561,0.2536,0.2553,327691.0],["1995-05-23",0.2553,0.2561,0.2528,0.2553,234792.0],["1995-05-24",0.2553,0.2561,0.2528,0.2544,268728.0],["1995-05-25",0.2544,0.2544,0.2519,0.2536,294604.0],["1995-05-26",0.2544,0.2544,0.2502,0.2511,109654.0],["1995-05-30",0.2528,0.2536,0.2494,0.2536,121532.0],["1995-05-31",0.2536,0.2561,0.2502,0.2536,74658.0],["1995-06-01",0.2553,0.2553,0.2519,0.2553,163951.0],["1995-06-02",0.2536,0.2536,0.2528,0.2528,157376.0],["1995-06-05",0.2536,0.2536,0.2511,0.2528,1994141.0],["1995-06-06",0.2519,0.2536,0.2519,0.2528,430346.0],["1995-06-07",0.2502,0.2511,0.2486,0.2502,137227.0],["1995-06-08",0.2494,0.2502,0.2486,0.2502,107958.0],["1995-06-09",0.2502,0.2519,0.2486,0.2494,99050.0],["1995-06-12",0.2502,0.2502,0.2469,0.2494,71901.0],["1995-06-13",0.2494,0.2494,0.2469,0.2469,78264.0],["1995-06-14",0.2475,0.2526,0.2467,0.25,353355.0],["1995-06-15",0.2509,0.2509,0.2492,0.25,95020.0],["1995-06-16",0.2492,0.2492,0.2475,0.2484,81658.0],["1995-06-19",0.2467,0.2551,0.2458,0.2526,748068.0],["1995-06-20",0.2509,0.2517,0.2475,0.2509,1193685.0],["1995-06-21",0.25,0.2509,0.2475,0.25,1180959.0],["1995-06-22",0.2492,0.25,0.2475,0.2492,313056.0],["1995-06-23",0.2492,0.2492,0.2475,0.2475,635868.0],["1995-06-26",0.2467,0.2484,0.2458,0.2467,150801.0],["1995-06-27",0.2467,0.2484,0.245,0.2458,764612.0],["1995-06-28",0.2467,0.2475,0.245,0.2458,363111.0],["1995-06-29",0.2458,0.2475,0.2458,0.2467,81870.0],["1995-06-30",0.2475,0.2475,0.245,0.245,436073.0],["1995-07-03",0.2458,0.2475,0.2458,0.2467,92899.0],["1995-07-05",0.2475,0.2492,0.2458,0.2458,418256.0],["1995-07-06",0.245,0.2484,0.245,0.2484,189191.0],["1995-07-07",0.2484,0.25,0.2467,0.2484,292695.0],["1995-07-10",0.25,0.25,0.2467,0.2475,227369.0],["1995-07-11",0.2475,0.2517,0.2458,0.2517,981163.0],["1995-07-12",0.2526,0.2543,0.2492,0.2543,565876.0],["1995-07-13",0.2534,0.2559,0.2517,0.2543,781367.0],["1995-07-14",0.2526,0.2543,0.2526,0.2543,452192.0],["1995-07-17",0.2543,0.2576,0.2526,0.2551,125774.0],["1995-07-18",0.2551,0.2593,0.2526,0.2559,283999.0],["1995-07-19",0.2543,0.2551,0.2509,0.2526,98837.0],["1995-07-20",0.2543,0.2568,0.2534,0.2559,214006.0],["1995-07-21",0.2551,0.2559,0.2534,0.2551,192797.0],["1995-07-24",0.2559,0.2568,0.2543,0.2551,541909.0],["1995-07-25",0.2559,0.2568,0.2543,0.2543,132985.0],["1995-07-26",0.2559,0.2585,0.2551,0.2576,577330.0],["1995-07-27",0.2559,0.2593,0.2543,0.2551,806183.0],["1995-07-28",0.2551,0.2568,0.2543,0.2551,131288.0],["1995-07-31",0.2568,0.261,0.2559,0.261,267667.0],["1995-08-01",0.2627,0.2644,0.2593,0.2627,320904.0],["1995-08-02",0.2652,0.2745,0.2652,0.2728,398531.0],["1995-08-03",0.2728,0.2753,0.2702,0.2728,165224.0],["1995-08-04",0.2728,0.277,0.2728,0.2753,336599.0],["1995-08-07",0.2736,0.2753,0.2719,0.2753,159285.0],["1995-08-08",0.2745,0.2787,0.2745,0.2761,322812.0],["1995-08-09",0.2778,0.2778,0.2728,0.2753,130652.0],["1995-08-10",0.2753,0.2761,0.2736,0.2745,97141.0],["1995-08-11",0.2753,0.2753,0.2736,0.2745,183464.0],["1995-08-14",0.2761,0.2812,0.2753,0.2803,201493.0],["1995-08-15",0.2795,0.2795,0.2745,0.2761,58327.0],["1995-08-16",0.2761,0.2787,0.2745,0.2761,303512.0],["1995-08-17",0.277,0.2787,0.2745,0.2778,323237.0],["1995-08-18",0.277,0.277,0.2702,0.2711,1700174.0],["1995-08-21",0.2711,0.2753,0.2702,0.2736,258547.0],["1995-08-22",0.2736,0.2736,0.2711,0.2719,286120.0],["1995-08-23",0.2711,0.2728,0.2711,0.2719,147620.0],["1995-08-24",0.2728,0.2728,0.2711,0.2719,95232.0],["1995-08-25",0.2728,0.2745,0.2719,0.2745,97989.0],["1995-08-28",0.2761,0.2761,0.2728,0.2745,211461.0],["1995-08-29",0.2736,0.2736,0.2702,0.2736,97141.0],["1995-08-30",0.2745,0.2753,0.2736,0.2753,192585.0],["1995-08-31",0.2761,0.277,0.2753,0.2761,110079.0],["1995-09-01",0.2761,0.2778,0.2745,0.2761,173708.0],["1995-09-05",0.2778,0.2803,0.2778,0.2787,276787.0],["1995-09-06",0.2812,0.282,0.2803,0.2812,228005.0],["1995-09-07",0.2812,0.2854,0.2812,0.2837,505216.0],["1995-09-08",0.2846,0.2846,0.2829,0.2846,139348.0],["1995-09-11",0.2879,0.2888,0.2862,0.2862,168830.0],["1995-09-12",0.2854,0.2862,0.2829,0.2829,53236.0],["1995-09-13",0.2835,0.2877,0.2785,0.2785,193857.0],["1995-09-14",0.2785,0.2818,0.2742,0.281,472553.0],["1995-09-15",0.2869,0.2877,0.2844,0.286,129592.0],["1995-09-18",0.286,0.286,0.2801,0.2818,66599.0],["1995-09-19",0.281,0.2818,0.281,0.281,47086.0],["1995-09-20",0.281,0.2835,0.281,0.2835,122380.0],["1995-09-21",0.2835,0.2852,0.281,0.2852,166709.0],["1995-09-22",0.2835,0.286,0.281,0.2827,40935.0],["1995-09-25",0.2818,0.2827,0.2801,0.281,31178.0],["1995-09-26",0.281,0.2869,0.281,0.2869,162043.0],["1995-09-27",0.2852,0.2852,0.2801,0.2827,239458.0],["1995-09-28",0.2827,0.2835,0.2818,0.2835,145711.0],["1995-09-29",0.2827,0.2835,0.2818,0.2835,163951.0],["1995-10-02",0.2827,0.2835,0.2818,0.2827,267879.0],["1995-10-03",0.2818,0.2818,0.2759,0.2785,93959.0],["1995-10-04",0.2785,0.2785,0.2759,0.2768,175405.0],["1995-10-05",0.2768,0.2768,0.2709,0.2709,267455.0],["1995-10-06",0.2717,0.2742,0.27,0.2734,139348.0],["1995-10-09",0.2725,0.2751,0.2709,0.2725,138500.0],["1995-10-10",0.2709,0.2709,0.2683,0.27,187070.0],["1995-10-11",0.2717,0.2751,0.2709,0.2725,137863.0],["1995-10-12",0.2725,0.2768,0.2725,0.2751,36057.0],["1995-10-13",0.2759,0.2776,0.2742,0.2768,139772.0],["1995-10-16",0.2785,0.2801,0.2751,0.2751,115169.0],["1995-10-17",0.2751,0.2844,0.2742,0.2835,338720.0],["1995-10-18",0.2844,0.2869,0.2844,0.2869,208280.0],["1995-10-19",0.286,0.2869,0.2852,0.2852,88020.0],["1995-10-20",0.2869,0.292,0.286,0.2903,376897.0],["1995-10-23",0.2911,0.2911,0.2877,0.2877,135318.0],["1995-10-24",0.2886,0.2886,0.2852,0.2852,228641.0],["1995-10-25",0.286,0.286,0.2785,0.2793,201068.0],["1995-10-26",0.2793,0.2793,0.2675,0.2683,796426.0],["1995-10-27",0.2666,0.27,0.2666,0.2683,695892.0],["1995-10-30",0.2666,0.2709,0.2666,0.27,304148.0],["1995-10-31",0.2709,0.2709,0.2683,0.27,267031.0],["1995-11-01",0.27,0.2709,0.2683,0.27,274878.0],["1995-11-02",0.27,0.2801,0.27,0.2793,282726.0],["1995-11-03",0.2785,0.2785,0.2759,0.2768,65962.0],["1995-11-06",0.2751,0.2751,0.2709,0.2709,153559.0],["1995-11-07",0.2725,0.2725,0.2675,0.27,160982.0],["1995-11-08",0.27,0.2709,0.2683,0.2692,323025.0],["1995-11-09",0.27,0.27,0.2675,0.2692,161618.0],["1995-11-10",0.27,0.2709,0.2692,0.2709,435860.0],["1995-11-13",0.2709,0.2709,0.2675,0.2692,190039.0],["1995-11-14",0.2683,0.2683,0.2658,0.2658,51540.0],["1995-11-15",0.2658,0.27,0.2658,0.2692,128955.0],["1995-11-16",0.2658,0.2675,0.2641,0.2658,532153.0],["1995-11-17",0.265,0.2658,0.2633,0.2641,793881.0],["1995-11-20",0.265,0.265,0.259,0.2616,166709.0],["1995-11-21",0.2624,0.2624,0.2515,0.254,1628909.0],["1995-11-22",0.2557,0.2574,0.2548,0.2557,204886.0],["1995-11-24",0.2565,0.2565,0.2548,0.2565,68932.0],["1995-11-27",0.2557,0.2565,0.2548,0.2565,232883.0],["1995-11-28",0.2548,0.2565,0.254,0.2565,257062.0],["1995-11-29",0.2582,0.259,0.2565,0.2582,188343.0],["1995-11-30",0.2582,0.259,0.2565,0.2574,246669.0],["1995-12-01",0.2574,0.2582,0.2557,0.2574,254517.0],["1995-12-04",0.2582,0.2582,0.2565,0.2582,492915.0],["1995-12-05",0.259,0.259,0.2548,0.2548,874054.0],["1995-12-06",0.2548,0.2548,0.2481,0.2515,458343.0],["1995-12-07",0.2515,0.2515,0.2498,0.2506,306905.0],["1995-12-08",0.2498,0.2506,0.2455,0.2506,213794.0],["1995-12-11",0.2515,0.2515,0.2481,0.2498,177738.0],["1995-12-12",0.2498,0.2515,0.2489,0.2498,305633.0],["1995-12-13",0.2496,0.2496,0.2453,0.2479,726858.0],["1995-12-14",0.2487,0.2504,0.2436,0.2462,357809.0],["1995-12-15",0.2453,0.2462,0.2411,0.2428,1263253.0],["1995-12-18",0.2419,0.247,0.2419,0.247,398956.0],["1995-12-19",0.2453,0.2496,0.2453,0.2479,199160.0],["1995-12-20",0.247,0.2606,0.247,0.2589,578814.0],["1995-12-21",0.2572,0.2572,0.2546,0.2555,381776.0],["1995-12-22",0.258,0.2589,0.2555,0.2589,86536.0],["1995-12-26",0.2606,0.2631,0.2606,0.2623,276575.0],["1995-12-27",0.2631,0.2673,0.2631,0.2665,207431.0],["1995-12-28",0.2665,0.2673,0.2639,0.2656,299482.0],["1995-12-29",0.2648,0.269,0.2648,0.2673,230762.0],["1996-01-02",0.2673,0.2699,0.2648,0.269,130228.0],["1996-01-03",0.2682,0.2716,0.2673,0.2699,222702.0],["1996-01-04",0.2707,0.2707,0.2673,0.269,147408.0],["1996-01-05",0.2682,0.2741,0.2665,0.2741,90778.0],["1996-01-08",0.2749,0.2749,0.2716,0.2716,98201.0],["1996-01-09",0.2732,0.2741,0.269,0.2699,247518.0],["1996-01-10",0.2682,0.269,0.2639,0.2656,551454.0],["1996-01-11",0.2656,0.2707,0.2648,0.269,214643.0],["1996-01-12",0.2724,0.2749,0.2699,0.2749,182404.0],["1996-01-15",0.2749,0.2749,0.2699,0.2707,100534.0],["1996-01-16",0.2716,0.2749,0.269,0.2732,101383.0],["1996-01-17",0.2766,0.2766,0.2741,0.2749,123441.0],["1996-01-18",0.2749,0.2766,0.2741,0.2758,140409.0],["1996-01-19",0.2775,0.2775,0.2699,0.2707,429285.0],["1996-01-22",0.2699,0.2724,0.2682,0.2716,238822.0],["1996-01-23",0.2716,0.2716,0.2682,0.2707,192160.0],["1996-01-24",0.269,0.2724,0.269,0.2707,685499.0],["1996-01-25",0.269,0.2716,0.269,0.2699,209977.0],["1996-01-26",0.269,0.2724,0.269,0.2716,127683.0],["1996-01-29",0.2716,0.2749,0.2716,0.2732,67023.0],["1996-01-30",0.2724,0.2749,0.269,0.269,577330.0],["1996-01-31",0.2707,0.2758,0.2699,0.2749,307966.0],["1996-02-01",0.2758,0.2826,0.2749,0.2792,282726.0],["1996-02-02",0.2809,0.2927,0.28,0.2919,463221.0],["1996-02-05",0.291,0.2986,0.291,0.2969,442436.0],["1996-02-06",0.2986,0.3037,0.2978,0.3003,197675.0],["1996-02-07",0.2986,0.3029,0.2986,0.3003,222066.0],["1996-02-08",0.302,0.3029,0.2995,0.3003,145287.0],["1996-02-09",0.302,0.302,0.2944,0.2952,622931.0],["1996-02-12",0.2961,0.2969,0.2944,0.2969,204886.0],["1996-02-13",0.2961,0.2995,0.2961,0.2986,144438.0],["1996-02-14",0.2986,0.2986,0.2944,0.2944,48146.0],["1996-02-15",0.2952,0.2952,0.2927,0.2927,307541.0],["1996-02-16",0.2919,0.2952,0.291,0.2944,139348.0],["1996-02-20",0.2927,0.3003,0.2927,0.2961,225884.0],["1996-02-21",0.3079,0.3181,0.3079,0.3164,702679.0],["1996-02-22",0.3164,0.3299,0.3164,0.3291,1050943.0],["1996-02-23",0.3282,0.3282,0.3172,0.3223,592176.0],["1996-02-26",0.3215,0.3232,0.3198,0.3232,108594.0],["1996-02-27",0.324,0.324,0.3181,0.3181,57266.0],["1996-02-28",0.3198,0.3223,0.3189,0.3198,157588.0],["1996-02-29",0.3181,0.3181,0.3122,0.3122,130228.0],["1996-03-01",0.3139,0.3147,0.3122,0.3122,63417.0],["1996-03-04",0.3122,0.3147,0.3113,0.3139,148256.0],["1996-03-05",0.3147,0.3172,0.3147,0.3155,66811.0],["1996-03-06",0.3172,0.3181,0.313,0.3147,240731.0],["1996-03-07",0.3155,0.3155,0.3105,0.3113,271485.0],["1996-03-08",0.3122,0.3122,0.3037,0.3079,263001.0],["1996-03-11",0.3062,0.3088,0.3054,0.3088,331933.0],["1996-03-12",0.3071,0.3122,0.3071,0.3113,224611.0],["1996-03-13",0.312,0.3137,0.3103,0.3128,122592.0],["1996-03-14",0.3137,0.3145,0.3111,0.3137,61932.0],["1996-03-15",0.312,0.3154,0.312,0.3154,180919.0],["1996-03-18",0.3154,0.3171,0.3145,0.3171,114108.0],["1996-03-19",0.3162,0.3171,0.3145,0.3162,128531.0],["1996-03-20",0.3162,0.3179,0.3128,0.3154,199796.0],["1996-03-21",0.3154,0.3154,0.312,0.3128,149953.0],["1996-03-22",0.312,0.3128,0.3103,0.3111,148892.0],["1996-03-25",0.3111,0.3137,0.3103,0.3103,141681.0],["1996-03-26",0.312,0.312,0.3095,0.3095,149317.0],["1996-03-27",0.3111,0.3128,0.3103,0.3103,83991.0],["1996-03-28",0.3103,0.3111,0.3078,0.3103,300754.0],["1996-03-29",0.312,0.3137,0.3111,0.3137,352718.0],["1996-04-01",0.312,0.3188,0.3103,0.3162,311571.0],["1996-04-02",0.3137,0.3179,0.3137,0.3171,149953.0],["1996-04-03",0.3171,0.3273,0.3171,0.3247,308602.0],["1996-04-04",0.3247,0.3315,0.3247,0.3306,319843.0],["1996-04-08",0.329,0.329,0.3188,0.3213,230762.0],["1996-04-09",0.323,0.3256,0.323,0.3256,142742.0],["1996-04-10",0.3256,0.3281,0.3256,0.3256,162679.0],["1996-04-11",0.3264,0.3264,0.323,0.3264,210613.0],["1996-04-12",0.3264,0.3281,0.323,0.3256,109442.0],["1996-04-15",0.3256,0.3256,0.3239,0.3256,39662.0],["1996-04-16",0.3298,0.3298,0.3264,0.3273,129804.0],["1996-04-17",0.3264,0.3264,0.3247,0.3264,57691.0],["1996-04-18",0.3264,0.329,0.3256,0.3256,109867.0],["1996-04-19",0.3247,0.3273,0.3247,0.3264,56630.0],["1996-04-22",0.3273,0.3273,0.3188,0.3205,204886.0],["1996-04-23",0.3213,0.3222,0.3179,0.3213,531092.0],["1996-04-24",0.3222,0.3222,0.3188,0.3188,560574.0],["1996-04-25",0.3205,0.3256,0.3205,0.3239,302027.0],["1996-04-26",0.3239,0.3239,0.3171,0.3188,254729.0],["1996-04-29",0.3196,0.3205,0.3145,0.3171,640959.0],["1996-04-30",0.3162,0.3171,0.3145,0.3154,165860.0],["1996-05-01",0.3145,0.3154,0.3128,0.3154,393441.0],["1996-05-02",0.3137,0.3145,0.3103,0.312,161406.0],["1996-05-03",0.312,0.312,0.3061,0.3078,240731.0],["1996-05-06",0.3069,0.3069,0.2993,0.3035,124713.0],["1996-05-07",0.3027,0.3035,0.3001,0.3001,209977.0],["1996-05-08",0.3001,0.3001,0.2959,0.2976,206795.0],["1996-05-09",0.2984,0.3001,0.2967,0.2984,228217.0],["1996-05-10",0.2993,0.3001,0.2967,0.2967,386442.0],["1996-05-13",0.2967,0.2993,0.2959,0.2976,227369.0],["1996-05-14",0.2984,0.3035,0.2984,0.3035,96292.0],["1996-05-15",0.3018,0.3018,0.2993,0.3001,80173.0],["1996-05-16",0.2993,0.3027,0.2984,0.3027,161830.0],["1996-05-17",0.3018,0.3044,0.3018,0.3044,239670.0],["1996-05-20",0.3027,0.3044,0.3018,0.3044,67235.0],["1996-05-21",0.3027,0.3044,0.3018,0.3035,83566.0],["1996-05-22",0.3027,0.3052,0.301,0.3035,268728.0],["1996-05-23",0.3035,0.3035,0.2993,0.2993,186222.0],["1996-05-24",0.301,0.3027,0.3001,0.3018,48782.0],["1996-05-28",0.301,0.3044,0.2984,0.3027,211249.0],["1996-05-29",0.3018,0.3018,0.3001,0.301,127895.0],["1996-05-30",0.3027,0.3027,0.2942,0.2967,667895.0],["1996-05-31",0.2967,0.2967,0.295,0.2959,151438.0],["1996-06-03",0.2976,0.301,0.2959,0.301,117078.0],["1996-06-04",0.3035,0.3044,0.2984,0.3001,451768.0],["1996-06-05",0.3018,0.3044,0.3018,0.3027,135955.0],["1996-06-06",0.3052,0.3086,0.3044,0.3069,253881.0],["1996-06-07",0.3052,0.3069,0.3027,0.3061,184525.0],["1996-06-10",0.3061,0.3095,0.3061,0.3086,188131.0],["1996-06-11",0.3086,0.3111,0.3086,0.3095,122168.0],["1996-06-12",0.3093,0.3152,0.3093,0.3152,114321.0],["1996-06-13",0.3152,0.3152,0.3127,0.3127,136591.0],["1996-06-14",0.3118,0.3152,0.311,0.3152,155043.0],["1996-06-17",0.3152,0.3152,0.3118,0.3152,79112.0],["1996-06-18",0.3144,0.3186,0.3127,0.3169,224187.0],["1996-06-19",0.3152,0.3152,0.3118,0.3135,427377.0],["1996-06-20",0.3135,0.3135,0.3076,0.3084,310299.0],["1996-06-21",0.3093,0.3093,0.3025,0.3059,626960.0],["1996-06-24",0.3076,0.3101,0.3067,0.3093,92475.0],["1996-06-25",0.3101,0.3118,0.3059,0.3076,51964.0],["1996-06-26",0.3084,0.3101,0.3059,0.3101,75295.0],["1996-06-27",0.3101,0.3118,0.3084,0.3118,22694.0],["1996-06-28",0.3118,0.3127,0.3059,0.3059,116442.0],["1996-07-01",0.3067,0.3101,0.3067,0.3093,66174.0],["1996-07-02",0.3084,0.3101,0.3067,0.3076,62569.0],["1996-07-03",0.3067,0.3093,0.3067,0.3076,56630.0],["1996-07-05",0.3059,0.3059,0.3042,0.305,29906.0],["1996-07-08",0.3033,0.3067,0.3025,0.3033,96929.0],["1996-07-09",0.3025,0.3059,0.3025,0.3059,74446.0],["1996-07-10",0.3042,0.3042,0.3008,0.3025,34360.0],["1996-07-11",0.3016,0.3016,0.294,0.2948,597691.0],["1996-07-12",0.2957,0.2957,0.2923,0.2948,74234.0],["1996-07-15",0.2931,0.2931,0.2838,0.2872,372655.0],["1996-07-16",0.2846,0.2846,0.2668,0.2821,297573.0],["1996-07-17",0.2795,0.2804,0.2744,0.2761,284423.0],["1996-07-18",0.2778,0.2804,0.277,0.2795,135742.0],["1996-07-19",0.2778,0.2778,0.2736,0.2744,177314.0],["1996-07-22",0.2761,0.2761,0.2685,0.2685,45813.0],["1996-07-23",0.2719,0.2744,0.2659,0.2659,285483.0],["1996-07-24",0.2659,0.2659,0.2609,0.2625,180919.0],["1996-07-25",0.2625,0.2668,0.2592,0.2609,246457.0],["1996-07-26",0.2609,0.2642,0.26,0.2617,185797.0],["1996-07-29",0.26,0.2609,0.2575,0.2583,551029.0],["1996-07-30",0.2592,0.2592,0.2566,0.2583,74870.0],["1996-07-31",0.26,0.2634,0.26,0.2625,156952.0],["1996-08-01",0.2634,0.2727,0.2625,0.2702,110715.0],["1996-08-02",0.2719,0.277,0.271,0.2744,263637.0],["1996-08-05",0.2761,0.277,0.2744,0.2753,94808.0],["1996-08-06",0.2753,0.2761,0.2736,0.2736,44965.0],["1996-08-07",0.2736,0.2753,0.2727,0.2753,32027.0],["1996-08-08",0.2753,0.2753,0.2727,0.2727,92475.0],["1996-08-09",0.2736,0.2736,0.2693,0.2693,264274.0],["1996-08-12",0.2676,0.271,0.2676,0.2702,42844.0],["1996-08-13",0.271,0.271,0.2676,0.2693,57903.0],["1996-08-14",0.2668,0.2702,0.2651,0.2702,118138.0],["1996-08-15",0.271,0.2753,0.271,0.2753,124289.0],["1996-08-16",0.2753,0.2812,0.2753,0.2804,202129.0],["1996-08-19",0.2804,0.2804,0.2795,0.2804,56630.0],["1996-08-20",0.2804,0.2821,0.2787,0.2787,50055.0],["1996-08-21",0.2795,0.2821,0.2787,0.2821,74446.0],["1996-08-22",0.2812,0.2863,0.2804,0.2855,82506.0],["1996-08-23",0.2838,0.2872,0.2838,0.2863,33087.0],["1996-08-26",0.2863,0.2863,0.2846,0.2855,102231.0],["1996-08-27",0.2872,0.2872,0.2846,0.2863,93111.0],["1996-08-28",0.2855,0.2897,0.2855,0.2897,20998.0],["1996-08-29",0.288,0.2906,0.2872,0.2872,81658.0],["1996-08-30",0.288,0.2914,0.2872,0.2897,88233.0],["1996-09-03",0.288,0.2897,0.2838,0.2863,121108.0],["1996-09-04",0.288,0.2889,0.2855,0.2863,82294.0],["1996-09-05",0.2863,0.2863,0.2804,0.2821,41783.0],["1996-09-06",0.2821,0.2863,0.2821,0.2846,271061.0],["1996-09-09",0.2863,0.2863,0.2812,0.2812,50903.0],["1996-09-10",0.2829,0.2838,0.2804,0.2804,89505.0],["1996-09-11",0.2802,0.2845,0.2802,0.2845,34996.0],["1996-09-12",0.2853,0.2879,0.2836,0.2853,165648.0],["1996-09-13",0.2862,0.2879,0.2845,0.2879,130440.0],["1996-09-16",0.2879,0.2904,0.287,0.2896,69144.0],["1996-09-17",0.2887,0.2887,0.2828,0.2828,40511.0],["1996-09-18",0.2845,0.2845,0.2811,0.2811,110927.0],["1996-09-19",0.2811,0.2811,0.2768,0.2785,71901.0],["1996-09-20",0.276,0.2802,0.2726,0.2777,281453.0],["1996-09-23",0.276,0.276,0.2726,0.2743,193221.0],["1996-09-24",0.2726,0.2734,0.2709,0.2726,138076.0],["1996-09-25",0.2734,0.276,0.2717,0.2726,150801.0],["1996-09-26",0.2743,0.2785,0.2717,0.2726,226096.0],["1996-09-27",0.2734,0.2768,0.2734,0.276,170314.0],["1996-09-30",0.276,0.2768,0.2743,0.2743,90141.0],["1996-10-01",0.2751,0.276,0.2709,0.2743,176041.0],["1996-10-02",0.2743,0.2751,0.2743,0.2751,356748.0],["1996-10-03",0.2751,0.2751,0.2717,0.2734,306905.0],["1996-10-04",0.2734,0.2734,0.2709,0.2726,188343.0],["1996-10-07",0.2709,0.2734,0.2691,0.2734,221006.0],["1996-10-08",0.2734,0.276,0.2709,0.2726,159709.0],["1996-10-09",0.2717,0.2717,0.2683,0.2683,83779.0],["1996-10-10",0.264,0.2674,0.2615,0.2632,960166.0],["1996-10-11",0.2632,0.2666,0.2632,0.2657,146984.0],["1996-10-14",0.2657,0.2674,0.2649,0.2666,30330.0],["1996-10-15",0.264,0.264,0.2615,0.2623,139984.0],["1996-10-16",0.2623,0.264,0.2606,0.2623,485279.0],["1996-10-17",0.2623,0.2623,0.2606,0.2606,140833.0],["1996-10-18",0.2606,0.2649,0.2606,0.2649,114957.0],["1996-10-21",0.2649,0.2649,0.2615,0.2623,186646.0],["1996-10-22",0.2623,0.2632,0.2589,0.2589,179435.0],["1996-10-23",0.2598,0.2598,0.2547,0.2555,68508.0],["1996-10-24",0.2564,0.2577,0.2504,0.2513,112200.0],["1996-10-25",0.2521,0.2521,0.2496,0.2513,94808.0],["1996-10-28",0.253,0.253,0.2504,0.253,73174.0],["1996-10-29",0.2513,0.2521,0.2419,0.2427,154407.0],["1996-10-30",0.241,0.2427,0.2393,0.2393,254517.0],["1996-10-31",0.241,0.241,0.2368,0.2385,534274.0],["1996-11-01",0.2385,0.2453,0.2385,0.2453,187070.0],["1996-11-04",0.2453,0.2572,0.2453,0.2572,291846.0],["1996-11-05",0.2555,0.2555,0.2538,0.2538,124077.0],["1996-11-06",0.2521,0.2547,0.2513,0.2521,119411.0],["1996-11-07",0.2513,0.2521,0.2487,0.2496,67023.0],["1996-11-08",0.2487,0.2487,0.2436,0.2453,181980.0],["1996-11-11",0.2453,0.2462,0.2436,0.2436,95444.0],["1996-11-12",0.2419,0.2436,0.2393,0.2419,253244.0],["1996-11-13",0.2419,0.2427,0.2402,0.2427,121956.0],["1996-11-14",0.2427,0.2462,0.2419,0.2444,146559.0],["1996-11-15",0.2436,0.2462,0.241,0.2427,167345.0],["1996-11-18",0.2444,0.2444,0.2427,0.2444,65962.0],["1996-11-19",0.2444,0.2496,0.2444,0.2487,168193.0],["1996-11-20",0.2487,0.2555,0.2479,0.2538,291422.0],["1996-11-21",0.2538,0.2555,0.2538,0.2547,99474.0],["1996-11-22",0.2555,0.2589,0.2555,0.2589,127259.0],["1996-11-25",0.2589,0.264,0.2589,0.264,224187.0],["1996-11-26",0.264,0.264,0.2598,0.2598,70204.0],["1996-11-27",0.2581,0.2581,0.2538,0.2547,232247.0],["1996-11-29",0.2555,0.2572,0.253,0.2547,36905.0],["1996-12-02",0.2555,0.2555,0.2513,0.2547,83991.0],["1996-12-03",0.2555,0.2589,0.2547,0.2572,71053.0],["1996-12-04",0.2564,0.2589,0.2555,0.2572,216764.0],["1996-12-05",0.2555,0.2581,0.2555,0.2564,66174.0],["1996-12-06",0.2538,0.2555,0.2521,0.2521,185797.0],["1996-12-09",0.2521,0.2538,0.2504,0.2513,121956.0],["1996-12-10",0.2521,0.253,0.2504,0.2513,67447.0],["1996-12-11",0.2468,0.2502,0.2451,0.246,171587.0],["1996-12-12",0.246,0.2468,0.2434,0.246,129804.0],["1996-12-13",0.2443,0.2502,0.2434,0.2477,164376.0],["1996-12-16",0.2502,0.2519,0.2477,0.2485,254729.0],["1996-12-17",0.2477,0.2477,0.2426,0.246,195766.0],["1996-12-18",0.246,0.2468,0.2434,0.2451,273182.0],["1996-12-19",0.2451,0.246,0.2391,0.2408,289513.0],["1996-12-20",0.2417,0.2426,0.2391,0.2408,236701.0],["1996-12-23",0.2426,0.2443,0.2417,0.2434,162467.0],["1996-12-24",0.2434,0.2477,0.2426,0.246,110291.0],["1996-12-26",0.2477,0.2485,0.246,0.2477,64902.0],["1996-12-27",0.2477,0.2502,0.2468,0.2494,173072.0],["1996-12-30",0.2494,0.2494,0.2443,0.2451,280181.0],["1996-12-31",0.2451,0.2494,0.2451,0.2477,326842.0],["1997-01-02",0.2485,0.2485,0.2443,0.246,173072.0],["1997-01-03",0.2477,0.2494,0.2443,0.2468,242003.0],["1997-01-06",0.2477,0.2494,0.2434,0.2468,322600.0],["1997-01-07",0.246,0.246,0.24,0.2417,145923.0],["1997-01-08",0.2417,0.2417,0.2383,0.2383,404258.0],["1997-01-09",0.2383,0.2408,0.2366,0.2408,108594.0],["1997-01-10",0.24,0.2434,0.24,0.2426,55994.0],["1997-01-13",0.2426,0.2434,0.2383,0.2391,94171.0],["1997-01-14",0.2391,0.24,0.2391,0.24,297997.0],["1997-01-15",0.2391,0.2408,0.2366,0.24,210401.0],["1997-01-16",0.24,0.2417,0.24,0.2408,127895.0],["1997-01-17",0.2408,0.2443,0.2408,0.2417,116017.0],["1997-01-20",0.2417,0.2426,0.2366,0.2366,226520.0],["1997-01-21",0.2366,0.2417,0.2366,0.2383,321540.0],["1997-01-22",0.2374,0.2391,0.2357,0.2374,278696.0],["1997-01-23",0.2391,0.2426,0.2391,0.2417,208916.0],["1997-01-24",0.24,0.2434,0.2391,0.2426,178798.0],["1997-01-27",0.2443,0.2494,0.2443,0.2485,241791.0],["1997-01-28",0.2485,0.2554,0.2485,0.2537,216976.0],["1997-01-29",0.2519,0.2579,0.2519,0.2545,337871.0],["1997-01-30",0.2545,0.2588,0.2519,0.2571,294604.0],["1997-01-31",0.2562,0.2613,0.2562,0.2605,247306.0],["1997-02-03",0.263,0.263,0.2579,0.2588,302027.0],["1997-02-04",0.2588,0.2596,0.2519,0.2537,340629.0],["1997-02-05",0.2537,0.2562,0.2502,0.2511,924745.0],["1997-02-06",0.2511,0.2528,0.2494,0.2494,76355.0],["1997-02-07",0.2502,0.2519,0.2485,0.2485,621234.0],["1997-02-10",0.2502,0.2511,0.2485,0.2511,401501.0],["1997-02-11",0.2494,0.2519,0.2477,0.2511,487188.0],["1997-02-12",0.2528,0.2545,0.2511,0.2519,610841.0],["1997-02-13",0.2519,0.2528,0.2511,0.2519,104776.0],["1997-02-14",0.2511,0.2528,0.2507,0.2519,2742846.0],["1997-02-18",0.2528,0.2545,0.2502,0.2537,705224.0],["1997-02-19",0.2528,0.2537,0.2511,0.2528,139984.0],["1997-02-20",0.2519,0.2571,0.2519,0.2562,245821.0],["1997-02-21",0.2562,0.2579,0.2554,0.2579,162043.0],["1997-02-24",0.2571,0.2588,0.2571,0.2579,102019.0],["1997-02-25",0.2562,0.287,0.2562,0.287,1444172.0],["1997-02-26",0.2853,0.2853,0.2742,0.2767,1278524.0],["1997-02-27",0.2793,0.2793,0.2699,0.2716,449859.0],["1997-02-28",0.2724,0.2742,0.2707,0.2733,618476.0],["1997-03-03",0.2716,0.275,0.2716,0.275,168830.0],["1997-03-04",0.275,0.2759,0.2742,0.275,143590.0],["1997-03-05",0.2759,0.2776,0.275,0.2767,508610.0],["1997-03-06",0.2767,0.2767,0.2724,0.2724,1464322.0],["1997-03-07",0.2733,0.2767,0.2733,0.2742,111563.0],["1997-03-10",0.275,0.2767,0.2742,0.275,167557.0],["1997-03-11",0.275,0.2759,0.2742,0.2742,185585.0],["1997-03-12",0.274,0.2749,0.2697,0.2697,296300.0],["1997-03-13",0.2706,0.2714,0.2689,0.2706,317934.0],["1997-03-14",0.2714,0.2732,0.2706,0.2714,353991.0],["1997-03-17",0.2723,0.2732,0.2706,0.2732,222278.0],["1997-03-18",0.2714,0.2732,0.2714,0.2732,93323.0],["1997-03-19",0.2723,0.2809,0.2723,0.274,841815.0],["1997-03-20",0.2749,0.2783,0.2749,0.2774,868327.0],["1997-03-21",0.2783,0.2783,0.274,0.2757,184949.0],["1997-03-24",0.274,0.274,0.2723,0.2732,439890.0],["1997-03-25",0.274,0.2774,0.274,0.2757,679985.0],["1997-03-26",0.2757,0.2766,0.2749,0.2766,329812.0],["1997-03-27",0.2766,0.2766,0.2697,0.2697,223551.0],["1997-03-31",0.2697,0.2697,0.262,0.2629,243276.0],["1997-04-01",0.2637,0.2646,0.256,0.2586,173496.0],["1997-04-02",0.2586,0.2595,0.2577,0.2595,138924.0],["1997-04-03",0.2612,0.2629,0.2595,0.262,128319.0],["1997-04-04",0.2629,0.2637,0.2595,0.2637,105625.0],["1997-04-07",0.2637,0.2714,0.2637,0.2663,189615.0],["1997-04-08",0.2663,0.2663,0.2629,0.2637,78688.0],["1997-04-09",0.2637,0.2714,0.2637,0.2706,305420.0],["1997-04-10",0.2697,0.2714,0.268,0.2706,88869.0],["1997-04-11",0.2723,0.2723,0.268,0.2689,144651.0],["1997-04-14",0.2697,0.2697,0.2612,0.2612,251124.0],["1997-04-15",0.262,0.2637,0.2603,0.2603,202765.0],["1997-04-16",0.262,0.262,0.2577,0.2603,104564.0],["1997-04-17",0.2612,0.262,0.2569,0.2577,433103.0],["1997-04-18",0.2595,0.2603,0.2526,0.2526,311783.0],["1997-04-21",0.2535,0.2535,0.2492,0.2509,113472.0],["1997-04-22",0.2509,0.2526,0.2492,0.2492,313692.0],["1997-04-23",0.2518,0.2586,0.2509,0.2526,829301.0],["1997-04-24",0.2535,0.2543,0.25,0.25,188131.0],["1997-04-25",0.25,0.2518,0.2483,0.2492,383048.0],["1997-04-28",0.2518,0.2543,0.2509,0.2526,202129.0],["1997-04-29",0.2509,0.2595,0.2509,0.2586,83142.0],["1997-04-30",0.2586,0.2586,0.2526,0.2535,223763.0],["1997-05-01",0.2526,0.2535,0.2509,0.2535,104564.0],["1997-05-02",0.2543,0.2586,0.2543,0.2586,112200.0],["1997-05-05",0.2569,0.2612,0.2569,0.2612,153559.0],["1997-05-06",0.2603,0.2629,0.2595,0.2595,130652.0],["1997-05-07",0.2603,0.2603,0.256,0.2569,63841.0],["1997-05-08",0.2552,0.2569,0.2535,0.2539,99262.0],["1997-05-09",0.2526,0.2543,0.2509,0.253,131076.0],["1997-05-12",0.2535,0.256,0.2526,0.2526,318146.0],["1997-05-13",0.253,0.256,0.2526,0.256,155680.0],["1997-05-14",0.2552,0.2586,0.2552,0.2577,191312.0],["1997-05-15",0.2577,0.2595,0.256,0.2577,124289.0],["1997-05-16",0.2577,0.2646,0.2569,0.2612,174556.0],["1997-05-19",0.2603,0.262,0.2569,0.2586,156740.0],["1997-05-20",0.256,0.2569,0.2535,0.256,123017.0],["1997-05-21",0.256,0.2586,0.2543,0.2552,92899.0],["1997-05-22",0.2552,0.2552,0.2518,0.2518,130652.0],["1997-05-23",0.2518,0.2535,0.2518,0.2535,211885.0],["1997-05-27",0.2552,0.2565,0.2539,0.2552,192797.0],["1997-05-28",0.2552,0.2637,0.2535,0.2637,694832.0],["1997-05-29",0.2637,0.2646,0.2603,0.2633,347840.0],["1997-05-30",0.2577,0.2663,0.2573,0.2659,292907.0],["1997-06-02",0.2667,0.2693,0.2646,0.2655,229914.0],["1997-06-03",0.2646,0.2663,0.2629,0.2637,210189.0],["1997-06-04",0.2625,0.2642,0.2612,0.262,126410.0],["1997-06-05",0.2612,0.2663,0.2612,0.2655,198735.0],["1997-06-06",0.2646,0.2723,0.2646,0.271,258547.0],["1997-06-09",0.2706,0.2714,0.2689,0.2702,207431.0],["1997-06-10",0.271,0.2714,0.2689,0.2706,114745.0],["1997-06-11",0.2713,0.2726,0.2696,0.2717,125774.0],["1997-06-12",0.2722,0.2735,0.2713,0.273,101383.0],["1997-06-13",0.2743,0.2773,0.2739,0.2756,206371.0],["1997-06-16",0.2773,0.2782,0.2765,0.2773,263425.0],["1997-06-17",0.2773,0.2782,0.2747,0.276,549757.0],["1997-06-18",0.2756,0.2778,0.2747,0.2773,774156.0],["1997-06-19",0.2773,0.2773,0.2739,0.2752,507762.0],["1997-06-20",0.2747,0.2756,0.2735,0.2739,196614.0],["1997-06-23",0.2722,0.2739,0.2709,0.2713,150165.0],["1997-06-24",0.2696,0.2705,0.2627,0.2649,625476.0],["1997-06-25",0.264,0.2687,0.2623,0.2623,232883.0],["1997-06-26",0.2614,0.2666,0.261,0.2614,223763.0],["1997-06-27",0.261,0.2657,0.261,0.2627,689953.0],["1997-06-30",0.2627,0.2636,0.2601,0.2606,259395.0],["1997-07-01",0.2606,0.2627,0.2584,0.2593,145499.0],["1997-07-02",0.261,0.261,0.2516,0.2567,401076.0],["1997-07-03",0.2563,0.2597,0.2563,0.2597,78688.0],["1997-07-07",0.2593,0.2636,0.2593,0.2623,207007.0],["1997-07-08",0.2632,0.264,0.2614,0.2627,69144.0],["1997-07-09",0.2627,0.2632,0.2589,0.261,469584.0],["1997-07-10",0.2623,0.2632,0.2589,0.2627,272970.0],["1997-07-11",0.2636,0.2636,0.2593,0.261,366717.0],["1997-07-14",0.261,0.2619,0.2593,0.2601,296512.0],["1997-07-15",0.2606,0.2636,0.2584,0.261,423983.0],["1997-07-16",0.261,0.261,0.2554,0.2567,348264.0],["1997-07-17",0.2584,0.261,0.2533,0.2559,373292.0],["1997-07-18",0.2576,0.2576,0.2541,0.2567,100534.0],["1997-07-21",0.2559,0.2559,0.2516,0.2516,134046.0],["1997-07-22",0.2516,0.2546,0.2516,0.2541,343810.0],["1997-07-23",0.2541,0.255,0.2516,0.2537,254305.0],["1997-07-24",0.2537,0.255,0.2511,0.255,168618.0],["1997-07-25",0.2541,0.2571,0.2533,0.2571,157801.0],["1997-07-28",0.2563,0.2584,0.2563,0.2571,211037.0],["1997-07-29",0.2576,0.261,0.2576,0.2606,249639.0],["1997-07-30",0.2606,0.2632,0.2601,0.2606,290362.0],["1997-07-31",0.261,0.2636,0.2597,0.2636,199372.0],["1997-08-01",0.2636,0.2644,0.258,0.261,182828.0],["1997-08-04",0.261,0.2662,0.2606,0.2662,359930.0],["1997-08-05",0.267,0.2687,0.264,0.2644,147832.0],["1997-08-06",0.2662,0.2662,0.2627,0.2657,120047.0],["1997-08-07",0.2662,0.2662,0.2601,0.261,154195.0],["1997-08-08",0.2593,0.2619,0.2576,0.261,94808.0],["1997-08-11",0.2593,0.2619,0.2584,0.261,317510.0],["1997-08-12",0.2601,0.2627,0.2593,0.2614,229065.0],["1997-08-13",0.2627,0.2632,0.261,0.2623,187282.0],["1997-08-14",0.261,0.2739,0.261,0.2692,779034.0],["1997-08-15",0.2674,0.2687,0.2644,0.2644,300118.0],["1997-08-18",0.2619,0.2623,0.258,0.2601,187494.0],["1997-08-19",0.261,0.2644,0.2601,0.2619,261092.0],["1997-08-20",0.2614,0.267,0.2614,0.2657,128107.0],["1997-08-21",0.2657,0.2696,0.2657,0.2679,253032.0],["1997-08-22",0.2662,0.267,0.2644,0.2653,198311.0],["1997-08-25",0.2649,0.2649,0.2623,0.2623,395986.0],["1997-08-26",0.2614,0.2679,0.2601,0.2674,1130692.0],["1997-08-27",0.267,0.2692,0.2662,0.2683,298209.0],["1997-08-28",0.2683,0.2726,0.2679,0.2705,236489.0],["1997-08-29",0.2696,0.2717,0.267,0.2713,247094.0],["1997-09-02",0.2726,0.2756,0.2726,0.273,396410.0],["1997-09-03",0.2722,0.2756,0.2722,0.2747,215067.0],["1997-09-04",0.2765,0.2799,0.2747,0.2799,854541.0],["1997-09-05",0.279,0.2812,0.2782,0.279,450919.0],["1997-09-08",0.279,0.2842,0.279,0.2833,489309.0],["1997-09-09",0.2833,0.2868,0.2833,0.2868,262789.0],["1997-09-10",0.2868,0.2876,0.2846,0.285,233944.0],["1997-09-11",0.285,0.2906,0.2842,0.2893,444344.0],["1997-09-12",0.2892,0.2926,0.2892,0.2926,545939.0],["1997-09-15",0.2926,0.2987,0.2926,0.2961,263637.0],["1997-09-16",0.2982,0.3056,0.2978,0.3056,376049.0],["1997-09-17",0.3064,0.3064,0.3008,0.303,776701.0],["1997-09-18",0.3021,0.3051,0.3013,0.303,165436.0],["1997-09-19",0.3034,0.3038,0.2978,0.2978,466615.0],["1997-09-22",0.2995,0.3017,0.2987,0.3008,170526.0],["1997-09-23",0.3021,0.3021,0.2939,0.2952,178586.0],["1997-09-24",0.2952,0.2982,0.2918,0.2978,332569.0],["1997-09-25",0.2969,0.3004,0.2961,0.2974,76567.0],["1997-09-26",0.2995,0.3047,0.2991,0.3025,321116.0],["1997-09-29",0.3021,0.3056,0.3004,0.3056,1265374.0],["1997-09-30",0.3038,0.312,0.303,0.3099,743614.0],["1997-10-01",0.3103,0.3103,0.3068,0.3077,222702.0],["1997-10-02",0.3081,0.3099,0.3056,0.3099,255578.0],["1997-10-03",0.3099,0.3112,0.3073,0.3086,286756.0],["1997-10-06",0.309,0.3129,0.3081,0.3112,176253.0],["1997-10-07",0.3099,0.312,0.3086,0.3099,324721.0],["1997-10-08",0.3099,0.3099,0.3047,0.3064,245821.0],["1997-10-09",0.3064,0.3073,0.3043,0.306,181768.0],["1997-10-10",0.306,0.3073,0.303,0.3038,174556.0],["1997-10-13",0.3047,0.3056,0.3004,0.3056,379230.0],["1997-10-14",0.3064,0.3133,0.306,0.3133,388987.0],["1997-10-15",0.3129,0.3193,0.3124,0.318,597267.0],["1997-10-16",0.318,0.3198,0.3099,0.3107,405106.0],["1997-10-17",0.3107,0.3107,0.3021,0.3064,166284.0],["1997-10-20",0.3038,0.3081,0.3013,0.3021,185585.0],["1997-10-21",0.303,0.3064,0.2991,0.306,408288.0],["1997-10-22",0.3047,0.3099,0.3047,0.3068,106261.0],["1997-10-23",0.3038,0.3038,0.2991,0.3013,168405.0],["1997-10-24",0.3021,0.3034,0.3004,0.3025,249215.0],["1997-10-27",0.303,0.3047,0.2892,0.2892,247306.0],["1997-10-28",0.2772,0.2961,0.272,0.2961,487400.0],["1997-10-29",0.2969,0.3,0.2952,0.2969,145075.0],["1997-10-30",0.2978,0.2978,0.2896,0.2905,223551.0],["1997-10-31",0.2909,0.2952,0.2909,0.2926,150165.0],["1997-11-03",0.2944,0.2978,0.2939,0.2978,148892.0],["1997-11-04",0.2978,0.3017,0.2978,0.3013,172223.0],["1997-11-05",0.3013,0.3034,0.3,0.3008,113472.0],["1997-11-06",0.3008,0.3064,0.3,0.3,262153.0],["1997-11-07",0.2995,0.2995,0.2918,0.2965,93111.0],["1997-11-10",0.2969,0.3013,0.2969,0.3,69144.0],["1997-11-11",0.2995,0.2995,0.2944,0.2969,70841.0],["1997-11-12",0.2961,0.2969,0.2922,0.2922,87808.0],["1997-11-13",0.2931,0.2961,0.2888,0.2892,165224.0],["1997-11-14",0.2896,0.2957,0.2892,0.2935,232671.0],["1997-11-17",0.2952,0.3004,0.2952,0.3004,136167.0],["1997-11-18",0.3008,0.3047,0.2978,0.3038,77416.0],["1997-11-19",0.303,0.303,0.2995,0.3021,134046.0],["1997-11-20",0.2995,0.303,0.2995,0.3008,72749.0],["1997-11-21",0.3013,0.3017,0.2982,0.3013,65114.0],["1997-11-24",0.3013,0.3013,0.2918,0.2918,134046.0],["1997-11-25",0.2926,0.303,0.2918,0.3017,267455.0],["1997-11-26",0.3013,0.3043,0.3013,0.3043,125138.0],["1997-11-28",0.303,0.3047,0.3025,0.3025,34784.0],["1997-12-01",0.3034,0.3124,0.303,0.312,376261.0],["1997-12-02",0.3133,0.315,0.3124,0.3133,224187.0],["1997-12-03",0.3133,0.3159,0.3133,0.315,347204.0],["1997-12-04",0.3159,0.3185,0.3137,0.3167,179435.0],["1997-12-05",0.315,0.3176,0.315,0.3167,123017.0],["1997-12-08",0.3159,0.3176,0.3146,0.3163,171587.0],["1997-12-09",0.3155,0.3155,0.3137,0.315,187070.0],["1997-12-10",0.3132,0.3149,0.3106,0.3127,328751.0],["1997-12-11",0.3123,0.3123,0.308,0.3097,217824.0],["1997-12-12",0.3106,0.3132,0.3093,0.3119,77416.0],["1997-12-15",0.3127,0.3149,0.3123,0.3132,396622.0],["1997-12-16",0.3132,0.3145,0.3114,0.3145,232035.0],["1997-12-17",0.3145,0.3153,0.3136,0.3145,148044.0],["1997-12-18",0.3162,0.3447,0.3162,0.3347,1535374.0],["1997-12-19",0.3313,0.3313,0.3218,0.3244,214643.0],["1997-12-22",0.3261,0.3265,0.3231,0.3231,113260.0],["1997-12-23",0.3214,0.3227,0.3157,0.317,332569.0],["1997-12-24",0.3175,0.3192,0.3166,0.3183,52388.0],["1997-12-26",0.3175,0.3175,0.3149,0.3149,61508.0],["1997-12-29",0.3149,0.3179,0.3132,0.317,235428.0],["1997-12-30",0.3175,0.3209,0.3175,0.3209,141681.0],["1997-12-31",0.3218,0.3261,0.3175,0.3214,262789.0],["1998-01-02",0.3201,0.3218,0.3166,0.3166,147408.0],["1998-01-05",0.3183,0.3192,0.3132,0.3175,270000.0],["1998-01-06",0.3166,0.3201,0.314,0.3201,223763.0],["1998-01-07",0.3175,0.3196,0.3132,0.3183,273394.0],["1998-01-08",0.3192,0.3192,0.3162,0.317,57478.0],["1998-01-09",0.3175,0.3192,0.3132,0.3132,366080.0],["1998-01-12",0.3106,0.3114,0.3088,0.3088,167345.0],["1998-01-13",0.3088,0.3114,0.3088,0.311,527275.0],["1998-01-14",0.3114,0.3136,0.3106,0.3136,94171.0],["1998-01-15",0.3132,0.3132,0.3106,0.3119,59812.0],["1998-01-16",0.3123,0.3145,0.3119,0.3123,336811.0],["1998-01-20",0.3149,0.317,0.314,0.3149,134258.0],["1998-01-21",0.314,0.3166,0.3114,0.3166,120684.0],["1998-01-22",0.3149,0.3162,0.3123,0.3149,446041.0],["1998-01-23",0.314,0.314,0.3084,0.3106,202129.0],["1998-01-26",0.3106,0.3149,0.3097,0.3132,393653.0],["1998-01-27",0.3132,0.3179,0.3123,0.3175,438618.0],["1998-01-28",0.3183,0.3209,0.3097,0.3097,469160.0],["1998-01-29",0.3097,0.3132,0.3028,0.3032,312208.0],["1998-01-30",0.3045,0.3063,0.3032,0.3037,177526.0],["1998-02-02",0.3054,0.3136,0.3054,0.3114,254093.0],["1998-02-03",0.3119,0.3119,0.3045,0.3063,367777.0],["1998-02-04",0.3054,0.3071,0.3041,0.3041,144651.0],["1998-02-05",0.3054,0.3058,0.2994,0.3011,79749.0],["1998-02-06",0.3002,0.3037,0.2994,0.3011,240519.0],["1998-02-09",0.3045,0.3093,0.3045,0.305,214006.0],["1998-02-10",0.3041,0.308,0.3028,0.3028,386442.0],["1998-02-11",0.3054,0.3063,0.3011,0.3063,89505.0],["1998-02-12",0.3058,0.3058,0.3024,0.3037,260456.0],["1998-02-13",0.3041,0.3045,0.3032,0.3045,123229.0],["1998-02-17",0.3045,0.3045,0.3032,0.3037,301815.0],["1998-02-18",0.3041,0.3041,0.2998,0.2998,153983.0],["1998-02-19",0.2998,0.3007,0.2981,0.2994,169890.0],["1998-02-20",0.3007,0.3019,0.2985,0.3011,95232.0],["1998-02-23",0.3037,0.3037,0.2994,0.3011,204674.0],["1998-02-24",0.3019,0.3019,0.2981,0.3002,92475.0],["1998-02-25",0.2994,0.3019,0.2985,0.3011,372019.0],["1998-02-26",0.3019,0.3032,0.3007,0.3024,267667.0],["1998-02-27",0.3024,0.3024,0.3002,0.3007,211885.0],["1998-03-02",0.3037,0.3071,0.3028,0.3063,562695.0],["1998-03-03",0.3063,0.3101,0.3063,0.3097,766096.0],["1998-03-04",0.3101,0.3101,0.3071,0.308,224611.0],["1998-03-05",0.3063,0.3088,0.3041,0.3076,267879.0],["1998-03-06",0.3084,0.317,0.3084,0.3149,255153.0],["1998-03-09",0.3132,0.3201,0.3132,0.3136,282938.0],["1998-03-10",0.3183,0.3192,0.3136,0.314,181980.0],["1998-03-11",0.314,0.3209,0.314,0.3196,300542.0],["1998-03-12",0.3196,0.3235,0.3179,0.3218,159285.0],["1998-03-13",0.3234,0.3403,0.3234,0.336,1113300.0],["1998-03-16",0.3373,0.3433,0.3364,0.3398,441799.0],["1998-03-17",0.3407,0.3437,0.3373,0.3381,313904.0],["1998-03-18",0.3381,0.3398,0.3368,0.3377,130016.0],["1998-03-19",0.3385,0.3398,0.3377,0.3398,189403.0],["1998-03-20",0.3394,0.3442,0.3385,0.3433,239458.0],["1998-03-23",0.3424,0.3424,0.336,0.3377,225672.0],["1998-03-24",0.339,0.3463,0.3368,0.3437,368413.0],["1998-03-25",0.3442,0.3468,0.3373,0.3433,346567.0],["1998-03-26",0.3433,0.3433,0.3373,0.339,145923.0],["1998-03-27",0.3407,0.3416,0.3342,0.3364,300330.0],["1998-03-30",0.3373,0.3381,0.3325,0.3325,185373.0],["1998-03-31",0.3338,0.3364,0.3286,0.3286,490157.0],["1998-04-01",0.3295,0.3295,0.3264,0.3282,290149.0],["1998-04-02",0.3286,0.3338,0.3251,0.3312,547424.0],["1998-04-03",0.3321,0.3351,0.3312,0.3351,325358.0],["1998-04-06",0.3368,0.3385,0.3338,0.3342,233732.0],["1998-04-07",0.3325,0.3338,0.3286,0.3308,641171.0],["1998-04-08",0.3312,0.3355,0.3295,0.3299,329175.0],["1998-04-09",0.3316,0.3338,0.3303,0.3325,431194.0],["1998-04-13",0.3321,0.3329,0.329,0.3303,692074.0],["1998-04-14",0.3312,0.3321,0.3295,0.3308,369898.0],["1998-04-15",0.3321,0.3338,0.3312,0.3325,1013614.0],["1998-04-16",0.3312,0.339,0.3286,0.3355,295452.0],["1998-04-17",0.3355,0.3442,0.3351,0.3424,338932.0],["1998-04-20",0.3411,0.3429,0.339,0.3411,232035.0],["1998-04-21",0.3424,0.3424,0.3351,0.3381,135530.0],["1998-04-22",0.3381,0.3394,0.3364,0.339,190252.0],["1998-04-23",0.3381,0.3381,0.3355,0.3377,129592.0],["1998-04-24",0.3373,0.3373,0.3347,0.336,243064.0],["1998-04-27",0.3334,0.3334,0.3221,0.3238,167981.0],["1998-04-28",0.3251,0.3299,0.3225,0.3247,552090.0],["1998-04-29",0.3247,0.326,0.323,0.3247,341053.0],["1998-04-30",0.3251,0.329,0.3247,0.3286,208916.0],["1998-05-01",0.3277,0.3286,0.32,0.3282,276575.0],["1998-05-04",0.3295,0.3355,0.3286,0.3338,177314.0],["1998-05-05",0.3338,0.3338,0.3264,0.3299,212734.0],["1998-05-06",0.3299,0.3299,0.3256,0.3264,202977.0],["1998-05-07",0.3282,0.3282,0.3234,0.3234,153983.0],["1998-05-08",0.3217,0.3282,0.3213,0.3282,510943.0],["1998-05-11",0.3282,0.3286,0.3243,0.3243,408924.0],["1998-05-12",0.3251,0.3256,0.3217,0.3217,313268.0],["1998-05-13",0.32,0.32,0.3174,0.3182,393441.0],["1998-05-14",0.3182,0.3213,0.3178,0.3182,344659.0],["1998-05-15",0.3182,0.3217,0.3182,0.3182,693559.0],["1998-05-18",0.3191,0.321,0.3143,0.3161,170314.0],["1998-05-19",0.3169,0.3187,0.3126,0.3139,338720.0],["1998-05-20",0.3143,0.3148,0.3083,0.3104,379443.0],["1998-05-21",0.3104,0.3139,0.3074,0.3087,228429.0],["1998-05-22",0.3096,0.3096,0.3053,0.3066,231823.0],["1998-05-26",0.3061,0.3078,0.3001,0.3018,618901.0],["1998-05-27",0.3018,0.3018,0.2975,0.2988,137015.0],["1998-05-28",0.2988,0.2992,0.2957,0.2957,375625.0],["1998-05-29",0.2975,0.3031,0.2966,0.3027,556544.0],["1998-06-01",0.3018,0.3044,0.3001,0.3001,82930.0],["1998-06-02",0.3044,0.3122,0.3044,0.3113,534910.0],["1998-06-03",0.3109,0.3165,0.3109,0.3126,129804.0],["1998-06-04",0.3122,0.3156,0.3104,0.3156,99262.0],["1998-06-05",0.3156,0.3187,0.3152,0.3182,148256.0],["1998-06-08",0.32,0.3208,0.3152,0.3182,574148.0],["1998-06-09",0.3182,0.3182,0.3143,0.3161,74446.0],["1998-06-10",0.3161,0.3161,0.307,0.307,168405.0],["1998-06-11",0.3064,0.3064,0.2965,0.2965,990496.0],["1998-06-12",0.2965,0.2965,0.2861,0.2913,801092.0],["1998-06-15",0.2895,0.2895,0.2804,0.2804,167345.0],["1998-06-16",0.2822,0.2826,0.2748,0.2774,271485.0],["1998-06-17",0.2774,0.2809,0.2735,0.2739,324721.0],["1998-06-18",0.2739,0.2739,0.2657,0.2666,450919.0],["1998-06-19",0.2653,0.2861,0.2653,0.283,429498.0],["1998-06-22",0.2839,0.2874,0.283,0.2835,498217.0],["1998-06-23",0.2835,0.2878,0.2809,0.2809,418681.0],["1998-06-24",0.28,0.28,0.2757,0.2757,207007.0],["1998-06-25",0.2765,0.277,0.2731,0.2744,265334.0],["1998-06-26",0.2739,0.2757,0.2687,0.2757,379443.0],["1998-06-29",0.2774,0.2791,0.2726,0.277,930472.0],["1998-06-30",0.2774,0.2774,0.2726,0.2731,514973.0],["1998-07-01",0.2765,0.2783,0.2748,0.2774,746583.0],["1998-07-02",0.2774,0.2809,0.2757,0.2809,573300.0],["1998-07-06",0.2809,0.2826,0.2765,0.2822,543606.0],["1998-07-07",0.2822,0.2869,0.2813,0.2856,412318.0],["1998-07-08",0.2856,0.2878,0.2843,0.2861,433527.0],["1998-07-09",0.2865,0.2895,0.2839,0.2878,301391.0],["1998-07-10",0.2878,0.2904,0.2874,0.2882,252184.0],["1998-07-13",0.2878,0.2882,0.2826,0.2843,203614.0],["1998-07-14",0.2843,0.2895,0.2835,0.2887,194706.0],["1998-07-15",0.2852,0.3008,0.2817,0.3008,1065154.0],["1998-07-16",0.3008,0.3008,0.2965,0.2978,290362.0],["1998-07-17",0.2965,0.2999,0.2939,0.2969,275727.0],["1998-07-20",0.2965,0.3069,0.2952,0.3051,454737.0],["1998-07-21",0.3051,0.306,0.3012,0.3021,149953.0],["1998-07-22",0.3025,0.3034,0.2952,0.3034,214219.0],["1998-07-23",0.3051,0.3051,0.2956,0.2956,521972.0],["1998-07-24",0.2965,0.2991,0.2939,0.2982,337659.0],["1998-07-27",0.2965,0.2965,0.2921,0.2947,162679.0],["1998-07-28",0.2943,0.2943,0.2878,0.2904,695892.0],["1998-07-29",0.2908,0.293,0.2852,0.2878,386442.0],["1998-07-30",0.2878,0.2887,0.2843,0.2874,677015.0],["1998-07-31",0.2874,0.2882,0.2774,0.2774,448162.0],["1998-08-03",0.2748,0.2791,0.2739,0.2765,170314.0],["1998-08-04",0.2774,0.2774,0.267,0.2679,271697.0],["1998-08-05",0.2705,0.2787,0.2696,0.2765,330872.0],["1998-08-06",0.2757,0.2882,0.2739,0.2882,349325.0],["1998-08-07",0.2882,0.2913,0.2822,0.2839,179859.0],["1998-08-10",0.2839,0.2839,0.2783,0.2822,197675.0],["1998-08-11",0.2804,0.2804,0.2705,0.2713,205947.0],["1998-08-12",0.2705,0.2722,0.2696,0.2705,263637.0],["1998-08-13",0.2705,0.2709,0.2679,0.2705,458131.0],["1998-08-14",0.2705,0.2718,0.2666,0.2666,447950.0],["1998-08-17",0.2666,0.2718,0.2627,0.2696,688681.0],["1998-08-18",0.2722,0.2796,0.2722,0.2783,254729.0],["1998-08-19",0.2765,0.2778,0.2718,0.2739,105837.0],["1998-08-20",0.2722,0.2726,0.2683,0.2692,100534.0],["1998-08-21",0.2692,0.2692,0.2609,0.2683,129380.0],["1998-08-24",0.2674,0.2744,0.2648,0.2679,202765.0],["1998-08-25",0.2696,0.2722,0.2674,0.2683,193009.0],["1998-08-26",0.267,0.267,0.2614,0.2627,100958.0],["1998-08-27",0.2609,0.2609,0.2505,0.2553,589207.0],["1998-08-28",0.2544,0.2575,0.251,0.2523,153134.0],["1998-08-31",0.2523,0.2523,0.2297,0.2297,317086.0],["1998-09-01",0.2375,0.2479,0.2332,0.2445,286968.0],["1998-09-02",0.2436,0.2488,0.241,0.2414,453889.0],["1998-09-03",0.2397,0.2419,0.2358,0.2367,229702.0],["1998-09-04",0.2384,0.2401,0.228,0.2341,211037.0],["1998-09-08",0.2401,0.2445,0.2401,0.2445,259820.0],["1998-09-09",0.2445,0.2488,0.2349,0.2358,269788.0],["1998-09-10",0.2341,0.2341,0.2215,0.2245,561210.0],["1998-09-11",0.2244,0.2296,0.2227,0.2236,1185625.0],["1998-09-14",0.2305,0.2366,0.2292,0.2336,339144.0],["1998-09-15",0.2349,0.2357,0.2331,0.2357,216552.0],["1998-09-16",0.2383,0.2392,0.2314,0.2331,532365.0],["1998-09-17",0.2296,0.2296,0.2236,0.2266,203402.0],["1998-09-18",0.2266,0.227,0.2166,0.2205,865146.0],["1998-09-21",0.2175,0.2218,0.2162,0.2192,444981.0],["1998-09-22",0.2192,0.2205,0.2153,0.2157,444132.0],["1998-09-23",0.2175,0.227,0.2175,0.227,876811.0],["1998-09-24",0.2288,0.2318,0.2253,0.2253,389835.0],["1998-09-25",0.2253,0.234,0.2236,0.2266,207644.0],["1998-09-28",0.2292,0.2349,0.2288,0.2336,522608.0],["1998-09-29",0.2375,0.2388,0.2331,0.2362,324509.0],["1998-09-30",0.2349,0.244,0.2314,0.2427,538940.0],["1998-10-01",0.2396,0.2401,0.2296,0.2331,390472.0],["1998-10-02",0.2349,0.2383,0.2322,0.2383,454313.0],["1998-10-05",0.2366,0.2366,0.2283,0.2309,293543.0],["1998-10-06",0.2366,0.2401,0.2349,0.2401,408500.0],["1998-10-07",0.2357,0.2383,0.2312,0.2331,305208.0],["1998-10-08",0.2296,0.2296,0.2131,0.2183,384533.0],["1998-10-09",0.2218,0.2305,0.2196,0.2296,255578.0],["1998-10-12",0.2296,0.2349,0.2288,0.2331,286120.0],["1998-10-13",0.234,0.234,0.2266,0.2283,323873.0],["1998-10-14",0.2266,0.2331,0.2262,0.2327,299270.0],["1998-10-15",0.2357,0.2418,0.2357,0.2418,224187.0],["1998-10-16",0.2401,0.2444,0.2392,0.2418,224187.0],["1998-10-19",0.2409,0.2492,0.2401,0.2492,253669.0],["1998-10-20",0.2505,0.267,0.2505,0.2588,216127.0],["1998-10-21",0.2592,0.2666,0.2566,0.264,243700.0],["1998-10-22",0.2623,0.2653,0.261,0.2636,101807.0],["1998-10-23",0.2631,0.2675,0.2618,0.2623,75507.0],["1998-10-26",0.2679,0.2723,0.2662,0.271,204674.0],["1998-10-27",0.2727,0.274,0.2697,0.271,189403.0],["1998-10-28",0.2718,0.2749,0.2705,0.2714,495884.0],["1998-10-29",0.2731,0.2762,0.2718,0.2731,357809.0],["1998-10-30",0.2749,0.2775,0.2723,0.2775,412106.0],["1998-11-02",0.2784,0.2784,0.2753,0.277,222915.0],["1998-11-03",0.2775,0.2792,0.2749,0.2757,156528.0],["1998-11-04",0.2766,0.2836,0.2766,0.2827,244761.0],["1998-11-05",0.2827,0.2879,0.2784,0.2784,277212.0],["1998-11-06",0.2792,0.2827,0.2792,0.2801,188131.0],["1998-11-09",0.2801,0.2827,0.2775,0.2792,171375.0],["1998-11-10",0.2801,0.2849,0.2757,0.2849,140833.0],["1998-11-11",0.2871,0.2914,0.2836,0.2836,139984.0],["1998-11-12",0.2818,0.2818,0.2779,0.2801,145287.0],["1998-11-13",0.2818,0.2818,0.2784,0.2784,379655.0],["1998-11-16",0.2801,0.2814,0.2788,0.2792,101595.0],["1998-11-17",0.2801,0.2814,0.2775,0.2814,180283.0],["1998-11-18",0.2805,0.284,0.2784,0.284,198099.0],["1998-11-19",0.2853,0.2871,0.2827,0.2871,290786.0],["1998-11-20",0.2897,0.2914,0.2866,0.2888,490157.0],["1998-11-23",0.2923,0.2927,0.2892,0.2923,240731.0],["1998-11-24",0.2923,0.2931,0.2871,0.2884,191524.0],["1998-11-25",0.2884,0.2936,0.2884,0.2931,157164.0],["1998-11-27",0.2949,0.2984,0.2949,0.2975,94383.0],["1998-11-30",0.3001,0.3014,0.2949,0.2975,383048.0],["1998-12-01",0.2966,0.2966,0.2905,0.2957,321328.0],["1998-12-02",0.2975,0.2984,0.2953,0.2962,72962.0],["1998-12-03",0.2966,0.2966,0.2918,0.2918,348476.0],["1998-12-04",0.2936,0.3044,0.2936,0.2997,315601.0],["1998-12-07",0.3014,0.3088,0.3001,0.3088,439042.0],["1998-12-08",0.3105,0.3145,0.3079,0.3092,421862.0],["1998-12-09",0.3092,0.3092,0.3053,0.3058,352930.0],["1998-12-10",0.3058,0.3136,0.3036,0.3097,481461.0],["1998-12-11",0.3079,0.3118,0.3079,0.3105,693347.0],["1998-12-14",0.3104,0.313,0.3091,0.3126,1969962.0],["1998-12-15",0.3117,0.3161,0.3104,0.3161,195130.0],["1998-12-16",0.3174,0.3279,0.3148,0.3274,511579.0],["1998-12-17",0.3261,0.3314,0.3253,0.3296,1708446.0],["1998-12-18",0.327,0.334,0.293,0.2982,5230114.0],["1998-12-21",0.2982,0.2991,0.2851,0.293,1014251.0],["1998-12-22",0.2947,0.2947,0.2886,0.2917,626324.0],["1998-12-23",0.2926,0.2974,0.2865,0.2974,926230.0],["1998-12-24",0.2978,0.3026,0.2934,0.3026,157164.0],["1998-12-28",0.3017,0.3021,0.2982,0.3017,618689.0],["1998-12-29",0.3017,0.303,0.2991,0.3017,195766.0],["1998-12-30",0.3026,0.3035,0.2995,0.3026,180283.0],["1998-12-31",0.3008,0.3139,0.3008,0.3135,237973.0],["1999-01-04",0.3091,0.3157,0.3078,0.3078,325782.0],["1999-01-05",0.31,0.3135,0.3091,0.3113,188131.0],["1999-01-06",0.3183,0.3248,0.3183,0.3248,1070032.0],["1999-01-07",0.3218,0.327,0.32,0.3266,709042.0],["1999-01-08",0.3274,0.3318,0.3257,0.3318,636081.0],["1999-01-11",0.3335,0.3344,0.3296,0.3335,456222.0],["1999-01-12",0.3318,0.3357,0.3318,0.3344,680833.0],["1999-01-13",0.3305,0.3383,0.3279,0.3353,506277.0],["1999-01-14",0.3357,0.3357,0.3253,0.3261,177101.0],["1999-01-15",0.3239,0.3305,0.3222,0.327,520275.0],["1999-01-19",0.3392,0.3453,0.3383,0.3418,1280857.0],["1999-01-20",0.3418,0.3584,0.3418,0.3532,1270464.0],["1999-01-21",0.3514,0.3532,0.3383,0.3444,397895.0],["1999-01-22",0.341,0.3523,0.3401,0.3519,446253.0],["1999-01-25",0.3497,0.3566,0.3488,0.3549,283150.0],["1999-01-26",0.3558,0.361,0.3549,0.3571,226308.0],["1999-01-27",0.3597,0.3645,0.3575,0.3584,423983.0],["1999-01-28",0.3566,0.3628,0.3566,0.3628,413590.0],["1999-01-29",0.3636,0.3723,0.3628,0.3715,1519255.0],["1999-02-01",0.3741,0.3784,0.3693,0.371,643716.0],["1999-02-02",0.3723,0.3723,0.3662,0.3715,307117.0],["1999-02-03",0.3689,0.3784,0.3684,0.3763,619961.0],["1999-02-04",0.3763,0.3767,0.3697,0.375,187918.0],["1999-02-05",0.3732,0.3732,0.3636,0.3636,269576.0],["1999-02-08",0.3662,0.3697,0.3645,0.3697,197675.0],["1999-02-09",0.3689,0.3693,0.3645,0.3662,497793.0],["1999-02-10",0.3662,0.3662,0.3532,0.3558,473190.0],["1999-02-11",0.3558,0.3584,0.3553,0.3584,334054.0],["1999-02-12",0.3584,0.3588,0.3527,0.354,281029.0],["1999-02-16",0.354,0.354,0.3479,0.3488,327479.0],["1999-02-17",0.3488,0.3488,0.3392,0.3392,324297.0],["1999-02-18",0.3427,0.3505,0.3392,0.3497,145075.0],["1999-02-19",0.3505,0.3549,0.3479,0.3514,170739.0],["1999-02-22",0.3532,0.3593,0.3501,0.358,225248.0],["1999-02-23",0.3584,0.3597,0.3532,0.354,433740.0],["1999-02-24",0.3532,0.3566,0.3497,0.3514,292907.0],["1999-02-25",0.3532,0.3536,0.3436,0.3501,233095.0],["1999-02-26",0.3501,0.3523,0.3471,0.3505,204038.0],["1999-03-01",0.354,0.3584,0.3514,0.3549,455373.0],["1999-03-02",0.3575,0.3601,0.3558,0.3575,278908.0],["1999-03-03",0.3566,0.3571,0.3505,0.3519,225672.0],["1999-03-04",0.3527,0.3593,0.3527,0.3575,293119.0],["1999-03-05",0.3593,0.3593,0.3505,0.3575,263849.0],["1999-03-08",0.3584,0.3588,0.3532,0.3588,60236.0],["1999-03-09",0.3571,0.361,0.3571,0.3593,246669.0],["1999-03-10",0.3605,0.3723,0.3601,0.3697,1691902.0],["1999-03-11",0.3697,0.3758,0.3697,0.3741,565664.0],["1999-03-12",0.3758,0.3793,0.3732,0.3775,370534.0],["1999-03-15",0.3775,0.3793,0.3745,0.3775,260668.0],["1999-03-16",0.3754,0.3793,0.3754,0.3784,221006.0],["1999-03-17",0.3767,0.381,0.3767,0.3802,204886.0],["1999-03-18",0.3784,0.3845,0.378,0.3845,417620.0],["1999-03-19",0.3819,0.3902,0.3819,0.3898,577754.0],["1999-03-22",0.3907,0.3998,0.3907,0.395,428437.0],["1999-03-23",0.395,0.4055,0.3872,0.3872,753371.0],["1999-03-24",0.3898,0.3994,0.3867,0.3994,637777.0],["1999-03-25",0.4003,0.4038,0.395,0.3985,294604.0],["1999-03-26",0.3968,0.402,0.3968,0.3985,203826.0],["1999-03-29",0.3976,0.3994,0.3968,0.3976,261516.0],["1999-03-30",0.3959,0.3959,0.3845,0.3845,214855.0],["1999-03-31",0.3863,0.3942,0.3863,0.3942,236277.0],["1999-04-01",0.3959,0.3959,0.3876,0.3911,142317.0],["1999-04-05",0.3911,0.4029,0.3911,0.3994,489309.0],["1999-04-06",0.3985,0.4003,0.3898,0.3968,509670.0],["1999-04-07",0.3994,0.4055,0.3985,0.3985,497581.0],["1999-04-08",0.3976,0.4051,0.3976,0.4038,408076.0],["1999-04-09",0.4038,0.409,0.402,0.4068,561634.0],["1999-04-12",0.4038,0.4116,0.402,0.4116,348476.0],["1999-04-13",0.4116,0.4116,0.4038,0.4073,205947.0],["1999-04-14",0.409,0.4143,0.4073,0.4081,467675.0],["1999-04-15",0.4116,0.4177,0.409,0.4177,695468.0],["1999-04-16",0.4182,0.4212,0.4173,0.4177,368626.0],["1999-04-19",0.416,0.4212,0.4081,0.4103,382836.0],["1999-04-20",0.409,0.409,0.3968,0.3998,233307.0],["1999-04-21",0.3994,0.4055,0.3994,0.4055,311359.0],["1999-04-22",0.4099,0.416,0.409,0.416,171375.0],["1999-04-23",0.4247,0.4291,0.4186,0.4291,1156144.0],["1999-04-26",0.4291,0.44,0.423,0.4304,800456.0],["1999-04-27",0.4309,0.4317,0.4247,0.4265,534486.0],["1999-04-28",0.4265,0.4265,0.4195,0.4195,537667.0],["1999-04-29",0.4199,0.4226,0.4164,0.4208,246245.0],["1999-04-30",0.4217,0.423,0.4116,0.4186,151650.0],["1999-05-03",0.4186,0.4291,0.4177,0.4274,306481.0],["1999-05-04",0.4278,0.4322,0.4265,0.43,142317.0],["1999-05-05",0.4309,0.4344,0.4304,0.4344,162467.0],["1999-05-06",0.4361,0.4571,0.4352,0.4536,621870.0],["1999-05-07",0.4553,0.461,0.4553,0.4597,451768.0],["1999-05-10",0.4597,0.4684,0.4588,0.4601,446890.0],["1999-05-11",0.4606,0.4676,0.4571,0.4601,211249.0],["1999-05-12",0.4601,0.4641,0.4549,0.4628,267243.0],["1999-05-13",0.4645,0.4706,0.4645,0.4702,310723.0],["1999-05-14",0.4711,0.4711,0.4632,0.4667,403622.0],["1999-05-17",0.4658,0.4711,0.4654,0.4711,188343.0],["1999-05-18",0.4719,0.4781,0.4684,0.4689,231823.0],["1999-05-19",0.4693,0.4702,0.4623,0.4658,173072.0],["1999-05-20",0.4667,0.4702,0.4632,0.4702,299058.0],["1999-05-21",0.4702,0.4702,0.4597,0.4614,125138.0],["1999-05-24",0.4614,0.4671,0.4558,0.4571,283362.0],["1999-05-25",0.4571,0.4641,0.4545,0.4553,218460.0],["1999-05-26",0.4553,0.4575,0.4492,0.4553,372868.0],["1999-05-27",0.4571,0.468,0.4545,0.468,242852.0],["1999-05-28",0.4697,0.4724,0.4684,0.4706,377958.0],["1999-06-01",0.4684,0.4702,0.4614,0.4614,130228.0],["1999-06-02",0.4623,0.4645,0.4579,0.461,103716.0],["1999-06-03",0.4641,0.4654,0.4593,0.4628,104140.0],["1999-06-04",0.4641,0.4702,0.4641,0.4693,78688.0],["1999-06-07",0.4693,0.4719,0.4658,0.4711,151650.0],["1999-06-08",0.4711,0.4719,0.4649,0.4649,153771.0],["1999-06-09",0.4649,0.4697,0.4649,0.4684,79112.0],["1999-06-10",0.4702,0.4728,0.4658,0.4728,364808.0],["1999-06-11",0.4701,0.471,0.4627,0.4657,800456.0],["1999-06-14",0.4666,0.4714,0.4649,0.4653,117926.0],["1999-06-15",0.474,0.474,0.4649,0.4657,115805.0],["1999-06-16",0.4666,0.4736,0.4666,0.4736,213158.0],["1999-06-17",0.4727,0.4727,0.4622,0.4688,162891.0],["1999-06-18",0.4622,0.4692,0.4622,0.4657,275939.0],["1999-06-21",0.4675,0.4679,0.4592,0.4622,267455.0],["1999-06-22",0.4622,0.4727,0.4605,0.4723,367777.0],["1999-06-23",0.4692,0.4723,0.4657,0.4723,125774.0],["1999-06-24",0.4771,0.4937,0.4771,0.4867,564816.0],["1999-06-25",0.4902,0.4911,0.485,0.4859,333417.0],["1999-06-28",0.4902,0.4986,0.4881,0.4968,243488.0],["1999-06-29",0.4972,0.5078,0.4902,0.506,314753.0],["1999-06-30",0.5069,0.5148,0.5043,0.5121,453252.0],["1999-07-01",0.513,0.513,0.506,0.5095,125774.0],["1999-07-02",0.5086,0.5174,0.5069,0.5152,135318.0],["1999-07-06",0.531,0.5428,0.5279,0.5288,818060.0],["1999-07-07",0.5305,0.5314,0.5165,0.5191,249851.0],["1999-07-08",0.5218,0.5239,0.5108,0.5121,226096.0],["1999-07-09",0.5121,0.5183,0.5108,0.5121,392805.0],["1999-07-12",0.513,0.5139,0.5034,0.5078,542758.0],["1999-07-13",0.5095,0.5279,0.5056,0.5266,222702.0],["1999-07-14",0.5253,0.5253,0.5183,0.5226,207856.0],["1999-07-15",0.5218,0.5393,0.5218,0.5388,430982.0],["1999-07-16",0.5419,0.5502,0.541,0.5467,262365.0],["1999-07-19",0.5489,0.5559,0.5471,0.5533,266819.0],["1999-07-20",0.548,0.5498,0.5366,0.5401,263213.0],["1999-07-21",0.5366,0.5498,0.5366,0.5498,300542.0],["1999-07-22",0.5498,0.5498,0.5384,0.548,248366.0],["1999-07-23",0.5463,0.5471,0.5423,0.5458,135530.0],["1999-07-26",0.5445,0.5445,0.5362,0.5366,160346.0],["1999-07-27",0.5384,0.5401,0.5288,0.5353,281878.0],["1999-07-28",0.5353,0.5353,0.5253,0.5288,276787.0],["1999-07-29",0.5235,0.5266,0.5082,0.5174,432255.0],["1999-07-30",0.5183,0.5288,0.5183,0.5209,231611.0],["1999-08-02",0.5218,0.5296,0.5218,0.5244,152710.0],["1999-08-03",0.5253,0.527,0.5095,0.5113,283362.0],["1999-08-04",0.4937,0.4955,0.4802,0.4881,813606.0],["1999-08-05",0.4811,0.4885,0.4705,0.4832,531941.0],["1999-08-06",0.4815,0.4946,0.4789,0.4946,354839.0],["1999-08-09",0.4937,0.4994,0.4894,0.4902,578390.0],["1999-08-10",0.4885,0.4889,0.4675,0.4758,460464.0],["1999-08-11",0.4776,0.4797,0.4701,0.4723,302027.0],["1999-08-12",0.4723,0.4754,0.4701,0.4714,721556.0],["1999-08-13",0.4727,0.4771,0.4727,0.4736,397683.0],["1999-08-16",0.4732,0.4732,0.4684,0.4732,264486.0],["1999-08-17",0.4727,0.4885,0.4727,0.4881,552302.0],["1999-08-18",0.4881,0.4881,0.4745,0.4758,442011.0],["1999-08-19",0.4749,0.4749,0.4609,0.4745,311571.0],["1999-08-20",0.4736,0.4776,0.471,0.4776,316237.0],["1999-08-23",0.478,0.499,0.478,0.4937,450283.0],["1999-08-24",0.4929,0.4937,0.4889,0.4916,416560.0],["1999-08-25",0.4907,0.4929,0.4898,0.4929,165436.0],["1999-08-26",0.4916,0.4964,0.4876,0.4929,319207.0],["1999-08-27",0.4955,0.4972,0.4902,0.4902,160982.0],["1999-08-30",0.4902,0.4916,0.4824,0.4828,114108.0],["1999-08-31",0.4832,0.4876,0.4815,0.4876,227156.0],["1999-09-01",0.4881,0.5038,0.4876,0.5016,480613.0],["1999-09-02",0.5008,0.5034,0.4894,0.4911,289937.0],["1999-09-03",0.4933,0.506,0.4933,0.5056,215279.0],["1999-09-07",0.5056,0.52,0.5056,0.52,580723.0],["1999-09-08",0.5174,0.5235,0.5113,0.5121,558453.0],["1999-09-09",0.5139,0.5296,0.5139,0.5288,339780.0],["1999-09-10",0.5305,0.534,0.5183,0.5279,428861.0],["1999-09-13",0.5278,0.5331,0.5269,0.5283,277636.0],["1999-09-14",0.5265,0.5291,0.5155,0.5283,326206.0],["1999-09-15",0.5309,0.5322,0.5212,0.5217,546788.0],["1999-09-16",0.5217,0.5243,0.5151,0.5208,264061.0],["1999-09-17",0.5208,0.5331,0.5204,0.5296,546575.0],["1999-09-20",0.5366,0.5594,0.5366,0.5594,951682.0],["1999-09-21",0.5581,0.5581,0.5519,0.5568,482310.0],["1999-09-22",0.5568,0.5734,0.555,0.5717,592601.0],["1999-09-23",0.5708,0.6085,0.5699,0.5971,1306097.0],["1999-09-24",0.5971,0.5988,0.5795,0.5953,878720.0],["1999-09-27",0.5971,0.6181,0.5971,0.6133,925170.0],["1999-09-28",0.6124,0.6124,0.5844,0.6015,519639.0],["1999-09-29",0.6015,0.626,0.6015,0.6208,638202.0],["1999-09-30",0.6243,0.6251,0.6129,0.6229,430134.0],["1999-10-01",0.6212,0.6234,0.612,0.6212,372019.0],["1999-10-04",0.6225,0.6479,0.6225,0.6479,979467.0],["1999-10-05",0.6488,0.6558,0.6348,0.6379,1077244.0],["1999-10-06",0.6379,0.6418,0.6313,0.6387,814879.0],["1999-10-07",0.6414,0.6484,0.6409,0.6453,435860.0],["1999-10-08",0.6462,0.6506,0.64,0.6488,326206.0],["1999-10-11",0.6593,0.7027,0.6567,0.6997,1294007.0],["1999-10-12",0.7041,0.7356,0.6988,0.733,1143630.0],["1999-10-13",0.7347,0.747,0.7282,0.7365,1548948.0],["1999-10-14",0.7444,0.7505,0.7347,0.7505,1261344.0],["1999-10-15",0.7295,0.7339,0.7032,0.7049,1013402.0],["1999-10-18",0.7049,0.7115,0.6856,0.6944,1047762.0],["1999-10-19",0.7014,0.7286,0.7014,0.7172,617628.0],["1999-10-20",0.7181,0.7707,0.7181,0.7707,1208108.0],["1999-10-21",0.7593,0.7781,0.7475,0.7781,654109.0],["1999-10-22",0.7803,0.7996,0.7645,0.7733,730888.0],["1999-10-25",0.7751,0.7926,0.7707,0.7742,373716.0],["1999-10-26",0.7759,0.7873,0.7716,0.772,711163.0],["1999-10-27",0.7716,0.7751,0.7672,0.7698,284211.0],["1999-10-28",0.7716,0.7935,0.7716,0.7926,565664.0],["1999-10-29",0.7909,0.8097,0.7909,0.8084,631202.0],["1999-11-01",0.8084,0.8189,0.8023,0.8075,503095.0],["1999-11-02",0.8093,0.8119,0.783,0.7843,288665.0],["1999-11-03",0.7856,0.7887,0.7808,0.7856,507974.0],["1999-11-04",0.7856,0.8014,0.7856,0.8005,666623.0],["1999-11-05",0.8031,0.8189,0.8031,0.8093,594934.0],["1999-11-08",0.8066,0.8189,0.8062,0.8163,346992.0],["1999-11-09",0.8163,0.8307,0.8128,0.8272,465130.0],["1999-11-10",0.8242,0.8378,0.8233,0.8356,748916.0],["1999-11-11",0.8417,0.8575,0.8417,0.8531,323237.0],["1999-11-12",0.8531,0.8557,0.8452,0.854,352930.0],["1999-11-15",0.861,0.8978,0.861,0.8908,1106937.0],["1999-11-16",0.8882,0.8926,0.882,0.8891,633960.0],["1999-11-17",0.8908,0.8926,0.8663,0.8728,330872.0],["1999-11-18",0.8746,0.8825,0.8689,0.8737,332145.0],["1999-11-19",0.8728,0.8899,0.8728,0.8873,409136.0],["1999-11-22",0.8908,0.8987,0.8851,0.8956,511791.0],["1999-11-23",0.9013,0.9013,0.8873,0.8952,669592.0],["1999-11-24",0.8961,0.9154,0.8917,0.9114,544879.0],["1999-11-26",0.9154,0.9346,0.9149,0.9276,435224.0],["1999-11-29",0.9294,0.9592,0.9294,0.9399,879569.0],["1999-11-30",0.9434,0.9439,0.9329,0.9342,845633.0],["1999-12-01",0.9338,0.9557,0.9329,0.9382,581572.0],["1999-12-02",0.9382,0.9513,0.932,0.9434,369686.0],["1999-12-03",0.9469,0.9592,0.9443,0.946,306693.0],["1999-12-06",0.9513,0.9609,0.9469,0.9495,234792.0],["1999-12-07",0.9513,0.9605,0.9443,0.9527,244548.0],["1999-12-08",0.9465,0.9478,0.9285,0.9351,513488.0],["1999-12-09",0.9399,0.9408,0.8917,0.8948,595358.0],["1999-12-10",0.8947,0.8961,0.8566,0.8803,721980.0],["1999-12-13",0.8776,0.8785,0.8153,0.8416,993253.0],["1999-12-14",0.8495,0.8881,0.846,0.8758,1280433.0],["1999-12-15",0.8758,0.8986,0.8714,0.8925,703103.0],["1999-12-16",0.8986,0.9022,0.8469,0.8679,662805.0],["1999-12-17",0.8679,0.8758,0.8407,0.8574,706709.0],["1999-12-20",0.853,0.882,0.8504,0.8732,765036.0],["1999-12-21",0.8732,0.8811,0.8732,0.8807,463433.0],["1999-12-22",0.8789,0.8872,0.8714,0.8741,550393.0],["1999-12-23",0.8714,0.8719,0.839,0.8451,823999.0],["1999-12-27",0.8416,0.853,0.8416,0.8486,434588.0],["1999-12-28",0.8477,0.8706,0.8477,0.8706,483370.0],["1999-12-29",0.8539,0.8635,0.8526,0.8627,504792.0],["1999-12-30",0.8565,0.8776,0.8565,0.8618,553150.0],["1999-12-31",0.8635,0.8886,0.8635,0.8846,234580.0],["2000-01-03",0.8855,0.8934,0.8565,0.8583,1167173.0],["2000-01-04",0.8495,0.8495,0.7925,0.7986,647110.0],["2000-01-05",0.8056,0.8135,0.7674,0.7793,802577.0],["2000-01-06",0.7758,0.7758,0.6955,0.7065,1182444.0],["2000-01-07",0.7196,0.76,0.7161,0.7574,883174.0],["2000-01-10",0.774,0.8135,0.774,0.8135,631202.0],["2000-01-11",0.8109,0.8109,0.7828,0.7863,898657.0],["2000-01-12",0.7863,0.7889,0.7477,0.7512,931957.0],["2000-01-13",0.7477,0.781,0.7477,0.7723,579875.0],["2000-01-14",0.7793,0.7881,0.7657,0.7683,453889.0],["2000-01-18",0.7574,0.8109,0.7574,0.8039,665986.0],["2000-01-19",0.8109,0.8355,0.8091,0.8319,799820.0],["2000-01-20",0.8319,0.846,0.8258,0.8311,703316.0],["2000-01-21",0.8425,0.8556,0.8355,0.8534,679985.0],["2000-01-24",0.8776,0.8802,0.86,0.8741,1040551.0],["2000-01-25",0.8767,0.8767,0.8504,0.8741,1098029.0],["2000-01-26",0.8723,0.9004,0.8714,0.8864,797911.0],["2000-01-27",0.8583,0.8583,0.7073,0.7512,4034308.0],["2000-01-28",0.7512,0.7929,0.738,0.753,1555736.0],["2000-01-31",0.7547,0.7688,0.6968,0.7301,1752138.0],["2000-02-01",0.7512,0.7688,0.7284,0.7442,618476.0],["2000-02-02",0.7705,0.7723,0.7547,0.7635,527911.0],["2000-02-03",0.767,0.7828,0.7538,0.7793,787730.0],["2000-02-04",0.7784,0.7951,0.7407,0.7481,665350.0],["2000-02-07",0.7512,0.7565,0.7249,0.7372,496520.0],["2000-02-08",0.7442,0.7631,0.7301,0.7582,1339820.0],["2000-02-09",0.7705,0.7705,0.7056,0.7126,1006615.0],["2000-02-10",0.7231,0.7363,0.7021,0.7056,658987.0],["2000-02-11",0.7108,0.7108,0.6854,0.6933,575421.0],["2000-02-14",0.6959,0.7108,0.6775,0.6779,519215.0],["2000-02-15",0.681,0.6907,0.6573,0.6907,932593.0],["2000-02-16",0.7038,0.7187,0.6977,0.7029,690378.0],["2000-02-17",0.7214,0.7617,0.7196,0.7609,850087.0],["2000-02-18",0.7609,0.7626,0.7144,0.7293,594722.0],["2000-02-22",0.7293,0.7363,0.7122,0.731,484007.0],["2000-02-23",0.7354,0.7609,0.7332,0.7591,320479.0],["2000-02-24",0.767,0.7793,0.7477,0.7591,399380.0],["2000-02-25",0.7574,0.76,0.7424,0.7495,404682.0],["2000-02-28",0.7512,0.7582,0.7205,0.753,519003.0],["2000-02-29",0.7512,0.76,0.7354,0.7407,462585.0],["2000-03-01",0.7477,0.7617,0.7464,0.7565,323873.0],["2000-03-02",0.7582,0.8074,0.7556,0.8074,1145963.0],["2000-03-03",0.8284,0.8284,0.8074,0.8109,490794.0],["2000-03-06",0.8126,0.8153,0.8056,0.8056,217400.0],["2000-03-07",0.8074,0.8074,0.7477,0.7565,449647.0],["2000-03-08",0.7547,0.771,0.7459,0.7486,314541.0],["2000-03-09",0.7503,0.7534,0.7433,0.7512,482946.0],["2000-03-10",0.7442,0.7591,0.7424,0.7442,694195.0],["2000-03-13",0.7345,0.7433,0.724,0.7358,822090.0],["2000-03-14",0.7398,0.7477,0.7372,0.7372,310935.0],["2000-03-15",0.7336,0.7372,0.7143,0.717,495672.0],["2000-03-16",0.7134,0.72,0.7029,0.7047,673198.0],["2000-03-17",0.6959,0.7363,0.6959,0.7284,567149.0],["2000-03-20",0.7328,0.7424,0.7301,0.731,498429.0],["2000-03-21",0.731,0.7354,0.7266,0.7323,504792.0],["2000-03-22",0.7363,0.7407,0.7314,0.7376,576905.0],["2000-03-23",0.7345,0.767,0.7328,0.767,937895.0],["2000-03-24",0.7723,0.7758,0.7591,0.7591,743402.0],["2000-03-27",0.7626,0.767,0.7424,0.7424,361202.0],["2000-03-28",0.7442,0.7938,0.7401,0.7732,811061.0],["2000-03-29",0.7714,0.7916,0.7701,0.7864,419105.0],["2000-03-30",0.7872,0.7973,0.7644,0.782,517518.0],["2000-03-31",0.782,0.7837,0.7662,0.7802,800456.0],["2000-04-03",0.7767,0.7767,0.753,0.7539,571391.0],["2000-04-04",0.7574,0.7714,0.7126,0.738,534486.0],["2000-04-05",0.7372,0.7609,0.7345,0.7424,490370.0],["2000-04-06",0.7495,0.7635,0.7495,0.7635,440315.0],["2000-04-07",0.7626,0.789,0.7626,0.7767,342962.0],["2000-04-10",0.7802,0.7802,0.7433,0.7503,310935.0],["2000-04-11",0.7477,0.7477,0.7205,0.7249,549333.0],["2000-04-12",0.7205,0.7231,0.6923,0.6976,456646.0],["2000-04-13",0.7011,0.7104,0.695,0.702,360990.0],["2000-04-14",0.6959,0.6994,0.6511,0.6695,1018068.0],["2000-04-17",0.6537,0.659,0.6308,0.6559,754855.0],["2000-04-18",0.655,0.6941,0.6546,0.6884,405106.0],["2000-04-19",0.6888,0.7196,0.6875,0.709,586874.0],["2000-04-20",0.7055,0.7249,0.7003,0.72,513700.0],["2000-04-24",0.717,0.717,0.6853,0.6976,650291.0],["2000-04-25",0.6906,0.7257,0.6906,0.7218,535971.0],["2000-04-26",0.7187,0.7407,0.717,0.724,634808.0],["2000-04-27",0.724,0.724,0.7038,0.717,290998.0],["2000-04-28",0.7099,0.7262,0.7099,0.717,464918.0],["2000-05-01",0.717,0.7416,0.713,0.7372,438194.0],["2000-05-02",0.7376,0.7407,0.7152,0.7156,275939.0],["2000-05-03",0.7143,0.7222,0.7038,0.7038,535971.0],["2000-05-04",0.6967,0.7205,0.695,0.7183,624415.0],["2000-05-05",0.7205,0.7416,0.7205,0.7389,363323.0],["2000-05-08",0.7385,0.7385,0.7134,0.7301,215067.0],["2000-05-09",0.7266,0.7416,0.7205,0.7416,393653.0],["2000-05-10",0.7398,0.7398,0.7152,0.7205,430770.0],["2000-05-11",0.7257,0.7433,0.7231,0.7385,338296.0],["2000-05-12",0.7385,0.7653,0.7385,0.7534,377746.0],["2000-05-15",0.7534,0.7591,0.7451,0.7565,294179.0],["2000-05-16",0.7547,0.7723,0.7547,0.7657,389199.0],["2000-05-17",0.7657,0.7657,0.7503,0.7539,233307.0],["2000-05-18",0.7468,0.7503,0.7398,0.7429,291846.0],["2000-05-19",0.7407,0.7407,0.7202,0.7213,622294.0],["2000-05-22",0.724,0.7249,0.6897,0.7134,493339.0],["2000-05-23",0.7134,0.7152,0.6924,0.6924,569058.0],["2000-05-24",0.6928,0.7055,0.68,0.6994,603630.0],["2000-05-25",0.7003,0.7293,0.7003,0.7104,332357.0],["2000-05-26",0.7086,0.7275,0.7064,0.7227,221642.0],["2000-05-30",0.738,0.7749,0.738,0.7732,518154.0],["2000-05-31",0.7697,0.7697,0.7451,0.7451,418044.0],["2000-06-01",0.7503,0.7666,0.7468,0.7653,285908.0],["2000-06-02",0.7749,0.7995,0.7749,0.796,364172.0],["2000-06-05",0.7925,0.7943,0.7785,0.7872,216340.0],["2000-06-06",0.7877,0.789,0.7749,0.7793,246457.0],["2000-06-07",0.7793,0.7793,0.7626,0.7679,366717.0],["2000-06-08",0.7662,0.7679,0.7525,0.7565,256214.0],["2000-06-09",0.7582,0.7802,0.7582,0.7767,245609.0],["2000-06-12",0.7785,0.7785,0.7688,0.7705,179859.0],["2000-06-13",0.7688,0.7908,0.7688,0.7846,335963.0],["2000-06-14",0.7864,0.7899,0.7653,0.7767,239882.0],["2000-06-15",0.7767,0.7868,0.7688,0.7868,310723.0],["2000-06-16",0.7798,0.7952,0.7767,0.7793,358869.0],["2000-06-19",0.7811,0.8066,0.7776,0.8013,322388.0],["2000-06-20",0.7996,0.8057,0.7846,0.7846,281878.0],["2000-06-21",0.7811,0.7873,0.7574,0.7583,323873.0],["2000-06-22",0.7587,0.7793,0.7512,0.7626,341901.0],["2000-06-23",0.7635,0.7653,0.7442,0.7464,144863.0],["2000-06-26",0.7472,0.7494,0.738,0.7415,215067.0],["2000-06-27",0.7433,0.7609,0.7424,0.746,407652.0],["2000-06-28",0.7468,0.7565,0.7248,0.7282,315601.0],["2000-06-29",0.7257,0.7424,0.705,0.7371,504368.0],["2000-06-30",0.7336,0.7398,0.7055,0.7058,456646.0],["2000-07-03",0.709,0.7292,0.709,0.7257,174980.0],["2000-07-05",0.7301,0.7354,0.7239,0.7318,251124.0],["2000-07-06",0.731,0.7354,0.7256,0.7349,182616.0],["2000-07-07",0.7349,0.7604,0.7349,0.7578,394077.0],["2000-07-10",0.7591,0.7653,0.7468,0.7565,356324.0],["2000-07-11",0.8093,0.8334,0.8013,0.83,1427629.0],["2000-07-12",0.8348,0.8409,0.826,0.8318,450919.0],["2000-07-13",0.8317,0.8317,0.8154,0.8233,299058.0],["2000-07-14",0.8233,0.8752,0.8233,0.8745,599600.0],["2000-07-17",0.8673,0.8673,0.8462,0.8463,410409.0],["2000-07-18",0.8409,0.8453,0.8251,0.8268,453465.0],["2000-07-19",0.8286,0.8541,0.8277,0.8399,527062.0],["2000-07-20",0.8673,0.9042,0.8664,0.8893,874690.0],["2000-07-21",0.8911,0.8928,0.8726,0.8823,446677.0],["2000-07-24",0.8805,0.8805,0.7965,0.8223,979254.0],["2000-07-25",0.8163,0.8374,0.8084,0.8101,573512.0],["2000-07-26",0.8092,0.8189,0.8066,0.8182,382624.0],["2000-07-27",0.8163,0.8163,0.7886,0.7986,388775.0],["2000-07-28",0.8005,0.8005,0.7719,0.7758,406591.0],["2000-07-31",0.7837,0.7864,0.7732,0.7837,268303.0],["2000-08-01",0.7855,0.7855,0.771,0.7741,353567.0],["2000-08-02",0.7705,0.7908,0.7618,0.7837,675955.0],["2000-08-03",0.7873,0.7881,0.767,0.7771,345719.0],["2000-08-04",0.7776,0.7859,0.7758,0.7793,283999.0],["2000-08-07",0.7811,0.7864,0.7793,0.7846,516458.0],["2000-08-08",0.7837,0.7925,0.7785,0.7789,332357.0],["2000-08-09",0.7785,0.7851,0.7609,0.7635,429073.0],["2000-08-10",0.7705,0.8031,0.7705,0.8031,674470.0],["2000-08-11",0.8057,0.8088,0.8022,0.8049,378382.0],["2000-08-14",0.8022,0.8119,0.8005,0.8075,234368.0],["2000-08-15",0.818,0.8277,0.8128,0.8163,277424.0],["2000-08-16",0.8233,0.8251,0.7996,0.8022,441375.0],["2000-08-17",0.8022,0.8194,0.7978,0.8158,187918.0],["2000-08-18",0.8158,0.8233,0.8154,0.8207,280393.0],["2000-08-21",0.8224,0.8286,0.8136,0.8233,509883.0],["2000-08-22",0.8268,0.8321,0.8172,0.8189,320267.0],["2000-08-23",0.8163,0.8216,0.8163,0.8167,372019.0],["2000-08-24",0.8163,0.8224,0.8153,0.8224,325994.0],["2000-08-25",0.8242,0.8304,0.8242,0.8264,103292.0],["2000-08-28",0.8273,0.8295,0.8207,0.8242,120259.0],["2000-08-29",0.8233,0.8233,0.8106,0.8118,198523.0],["2000-08-30",0.8123,0.8207,0.811,0.8158,106685.0],["2000-08-31",0.8176,0.8194,0.8158,0.8163,306057.0],["2000-09-01",0.8163,0.8348,0.8154,0.8348,402985.0],["2000-09-05",0.8339,0.8405,0.8295,0.8348,305633.0],["2000-09-06",0.833,0.8444,0.8326,0.8365,352082.0],["2000-09-07",0.8374,0.8436,0.8374,0.84,288877.0],["2000-09-08",0.8409,0.8497,0.8304,0.8497,187070.0],["2000-09-11",0.855,0.8616,0.8383,0.8427,535122.0],["2000-09-12",0.8532,0.8594,0.8519,0.8585,329388.0],["2000-09-13",0.8581,0.8581,0.8462,0.8479,169678.0],["2000-09-14",0.8484,0.8647,0.8479,0.8585,247730.0],["2000-09-15",0.8523,0.8656,0.8523,0.8532,498005.0],["2000-09-18",0.8532,0.8612,0.8339,0.8365,253881.0],["2000-09-19",0.8347,0.84,0.8022,0.8061,667047.0],["2000-09-20",0.8079,0.8079,0.7643,0.7687,613174.0],["2000-09-21",0.7625,0.7678,0.7379,0.7405,1291038.0],["2000-09-22",0.7361,0.7537,0.7322,0.7414,839906.0],["2000-09-25",0.7484,0.7742,0.7446,0.7555,692286.0],["2000-09-26",0.7537,0.7783,0.7537,0.7601,298633.0],["2000-09-27",0.7632,0.7763,0.759,0.7756,495248.0],["2000-09-28",0.7749,0.7812,0.7608,0.7678,434376.0],["2000-09-29",0.7713,0.7854,0.7682,0.7798,384533.0],["2000-10-02",0.7833,0.7837,0.7484,0.7484,296724.0],["2000-10-03",0.7484,0.7634,0.7376,0.7396,359930.0],["2000-10-04",0.7432,0.7771,0.7396,0.7771,276151.0],["2000-10-05",0.7756,0.7974,0.7749,0.7918,353991.0],["2000-10-06",0.7918,0.7948,0.758,0.7668,258547.0],["2000-10-09",0.7659,0.7677,0.7537,0.7544,119835.0],["2000-10-10",0.7527,0.7537,0.7241,0.7294,515397.0],["2000-10-11",0.7203,0.7203,0.7027,0.7027,491006.0],["2000-10-12",0.7185,0.7213,0.6928,0.7016,398319.0],["2000-10-13",0.7016,0.7414,0.6993,0.7414,270849.0],["2000-10-16",0.7379,0.7414,0.6991,0.7044,530244.0],["2000-10-17",0.7009,0.7009,0.6111,0.6393,1361454.0],["2000-10-18",0.6305,0.66,0.6023,0.66,937047.0],["2000-10-19",0.6745,0.7157,0.6745,0.7093,539152.0],["2000-10-20",0.7023,0.7351,0.7016,0.7351,580723.0],["2000-10-23",0.7354,0.7488,0.7305,0.7382,496308.0],["2000-10-24",0.741,0.7565,0.741,0.7467,567361.0],["2000-10-25",0.7439,0.7491,0.7044,0.7044,655806.0],["2000-10-26",0.7044,0.722,0.6881,0.7206,557817.0],["2000-10-27",0.7101,0.7555,0.7101,0.7519,427377.0],["2000-10-30",0.7484,0.7484,0.7256,0.7333,355476.0],["2000-10-31",0.7326,0.7499,0.7298,0.7432,390260.0],["2000-11-01",0.7396,0.7396,0.6946,0.7027,568209.0],["2000-11-02",0.7079,0.7129,0.6833,0.697,348900.0],["2000-11-03",0.6939,0.6963,0.6727,0.6924,362687.0],["2000-11-06",0.6924,0.6931,0.6681,0.6692,243912.0],["2000-11-07",0.6639,0.6978,0.6551,0.6903,616780.0],["2000-11-08",0.6886,0.694,0.6691,0.6748,232883.0],["2000-11-09",0.6734,0.6734,0.6607,0.666,334266.0],["2000-11-10",0.6643,0.6643,0.6347,0.6347,236701.0],["2000-11-13",0.6294,0.6614,0.6252,0.6551,416984.0],["2000-11-14",0.6622,0.6868,0.6622,0.6868,408924.0],["2000-11-15",0.6815,0.6889,0.6633,0.6762,336387.0],["2000-11-16",0.6727,0.6762,0.6587,0.6627,175829.0],["2000-11-17",0.6614,0.6727,0.6448,0.6504,253457.0],["2000-11-20",0.6523,0.6541,0.6347,0.6438,224399.0],["2000-11-21",0.6481,0.6533,0.6393,0.6519,375413.0],["2000-11-22",0.6481,0.6481,0.6216,0.641,442436.0],["2000-11-24",0.6445,0.6635,0.6445,0.6551,175617.0],["2000-11-27",0.6586,0.6798,0.6586,0.6636,441163.0],["2000-11-28",0.6622,0.6646,0.6392,0.6428,414014.0],["2000-11-29",0.6428,0.6551,0.6255,0.6393,434164.0],["2000-11-30",0.6357,0.6386,0.6128,0.6361,512852.0],["2000-12-01",0.6438,0.6572,0.6287,0.6357,366505.0],["2000-12-04",0.6382,0.6428,0.6169,0.6242,532365.0],["2000-12-05",0.6287,0.6434,0.6269,0.6375,392168.0],["2000-12-06",0.6371,0.6648,0.6371,0.6533,423983.0],["2000-12-07",0.6481,0.6579,0.6438,0.6505,419529.0],["2000-12-08",0.6593,0.678,0.65,0.678,427801.0],["2000-12-11",0.6773,0.707,0.6626,0.6963,504368.0],["2000-12-12",0.6942,0.7147,0.6755,0.6762,332145.0],["2000-12-13",0.6806,0.6877,0.6683,0.6771,612962.0],["2000-12-14",0.6665,0.681,0.6665,0.6722,337447.0],["2000-12-15",0.6701,0.6718,0.6454,0.6454,430982.0],["2000-12-18",0.6507,0.6609,0.6277,0.6454,334266.0],["2000-12-19",0.6436,0.6577,0.6383,0.6422,478492.0],["2000-12-20",0.6397,0.6397,0.6084,0.6084,480401.0],["2000-12-21",0.5995,0.5995,0.5685,0.5967,880417.0],["2000-12-22",0.6038,0.6066,0.5942,0.6048,359293.0],["2000-12-26",0.6048,0.6066,0.5914,0.596,438618.0],["2000-12-27",0.5925,0.5942,0.5731,0.5851,508398.0],["2000-12-28",0.5819,0.6154,0.5771,0.6154,581359.0],["2000-12-29",0.6143,0.6426,0.6143,0.6348,1414479.0],["2001-01-02",0.6341,0.6437,0.6119,0.614,350173.0],["2001-01-03",0.6122,0.6542,0.6113,0.6295,814030.0],["2001-01-04",0.6313,0.6419,0.627,0.6313,483795.0],["2001-01-05",0.6348,0.6475,0.6189,0.6221,356112.0],["2001-01-08",0.6207,0.6207,0.6007,0.6165,586026.0],["2001-01-09",0.6129,0.6277,0.6042,0.6235,256850.0],["2001-01-10",0.6228,0.6549,0.6186,0.6546,313692.0],["2001-01-11",0.6568,0.6884,0.6503,0.6884,434800.0],["2001-01-12",0.6875,0.7092,0.6845,0.7061,727283.0],["2001-01-16",0.7018,0.7019,0.6729,0.6864,275727.0],["2001-01-17",0.6895,0.7053,0.6895,0.7018,460252.0],["2001-01-18",0.7018,0.7089,0.6964,0.7085,254305.0],["2001-01-19",0.7089,0.7091,0.6976,0.7015,246033.0],["2001-01-22",0.6944,0.6955,0.6708,0.6749,402137.0],["2001-01-23",0.6732,0.693,0.6616,0.6876,448586.0],["2001-01-24",0.6821,0.6821,0.6701,0.6743,639262.0],["2001-01-25",0.6743,0.6859,0.6648,0.6648,728131.0],["2001-01-26",0.6648,0.6983,0.6648,0.6948,415287.0],["2001-01-29",0.6948,0.7314,0.6948,0.7311,452828.0],["2001-01-30",0.7311,0.7424,0.7159,0.7379,363323.0],["2001-01-31",0.7371,0.7519,0.7321,0.7441,393865.0],["2001-02-01",0.7441,0.7561,0.7406,0.7505,202977.0],["2001-02-02",0.7505,0.7505,0.7053,0.7053,305633.0],["2001-02-05",0.7106,0.7316,0.706,0.7205,283999.0],["2001-02-06",0.7206,0.7412,0.7206,0.7335,435436.0],["2001-02-07",0.73,0.73,0.6976,0.7173,647322.0],["2001-02-08",0.7191,0.729,0.7131,0.7156,256638.0],["2001-02-09",0.7085,0.7085,0.685,0.685,378806.0],["2001-02-12",0.6842,0.7265,0.6824,0.7159,552090.0],["2001-02-13",0.7265,0.7293,0.706,0.7067,427801.0],["2001-02-14",0.7089,0.7089,0.6789,0.6948,465766.0],["2001-02-15",0.6895,0.6936,0.6641,0.6711,592176.0],["2001-02-16",0.6641,0.6641,0.6482,0.6613,412106.0],["2001-02-20",0.6595,0.6683,0.6412,0.6415,639686.0],["2001-02-21",0.6385,0.6465,0.6313,0.6366,659623.0],["2001-02-22",0.6366,0.656,0.6366,0.6454,985829.0],["2001-02-23",0.6419,0.6496,0.6313,0.6397,940653.0],["2001-02-26",0.6489,0.6524,0.6436,0.6524,627809.0],["2001-02-27",0.656,0.6602,0.6419,0.6419,605114.0],["2001-02-28",0.6482,0.6736,0.6469,0.6591,355688.0],["2001-03-01",0.6521,0.6521,0.6348,0.6401,626324.0],["2001-03-02",0.633,0.6609,0.6288,0.6436,571603.0],["2001-03-05",0.6419,0.6563,0.6383,0.656,416772.0],["2001-03-06",0.6665,0.6736,0.6514,0.6538,493127.0],["2001-03-07",0.656,0.6595,0.6375,0.6489,308602.0],["2001-03-08",0.6507,0.6584,0.642,0.645,520275.0],["2001-03-09",0.645,0.645,0.6366,0.6383,333842.0],["2001-03-12",0.6348,0.6349,0.6188,0.6207,614659.0],["2001-03-13",0.6146,0.6393,0.6128,0.634,402773.0],["2001-03-14",0.6252,0.628,0.6171,0.6218,1685115.0],["2001-03-15",0.6252,0.657,0.6252,0.6499,687196.0],["2001-03-16",0.6481,0.6485,0.6386,0.6435,491430.0],["2001-03-19",0.6435,0.6464,0.6301,0.6457,368838.0],["2001-03-20",0.6492,0.6603,0.6287,0.6287,267667.0],["2001-03-21",0.6305,0.6428,0.6273,0.6273,444344.0],["2001-03-22",0.6259,0.6308,0.6086,0.6301,599176.0],["2001-03-23",0.6305,0.6459,0.6117,0.6439,519215.0],["2001-03-26",0.6474,0.663,0.6464,0.6556,345507.0],["2001-03-27",0.6549,0.6881,0.6549,0.687,428437.0],["2001-03-28",0.6764,0.6764,0.6473,0.6485,510095.0],["2001-03-29",0.6499,0.6852,0.6464,0.664,563331.0],["2001-03-30",0.6676,0.6782,0.6605,0.6605,430770.0],["2001-04-02",0.6605,0.6764,0.6471,0.6535,370322.0],["2001-04-03",0.6471,0.6503,0.6322,0.6349,690378.0],["2001-04-04",0.6365,0.6552,0.6358,0.6358,369050.0],["2001-04-05",0.645,0.6767,0.645,0.6753,558453.0],["2001-04-06",0.6753,0.6754,0.6623,0.6623,608720.0],["2001-04-09",0.6711,0.693,0.6687,0.6909,285483.0],["2001-04-10",0.6909,0.7156,0.6909,0.71,716253.0],["2001-04-11",0.7135,0.7169,0.7001,0.709,392805.0],["2001-04-12",0.7011,0.7109,0.6958,0.71,339780.0],["2001-04-16",0.7205,0.7227,0.7065,0.7135,339144.0],["2001-04-17",0.7064,0.7124,0.7011,0.7078,774156.0],["2001-04-18",0.7107,0.7276,0.7082,0.7241,758885.0],["2001-04-19",0.7241,0.741,0.7227,0.7396,464069.0],["2001-04-20",0.734,0.734,0.7174,0.7241,409985.0],["2001-04-23",0.7276,0.7276,0.7078,0.7135,247730.0],["2001-04-24",0.7152,0.7202,0.709,0.7133,213158.0],["2001-04-25",0.7142,0.7276,0.7078,0.7254,319843.0],["2001-04-26",0.7294,0.741,0.7241,0.7251,278908.0],["2001-04-27",0.722,0.7389,0.722,0.7389,190252.0],["2001-04-30",0.7435,0.7534,0.7389,0.7417,369262.0],["2001-05-01",0.7347,0.7347,0.7205,0.7326,717950.0],["2001-05-02",0.7354,0.7375,0.7241,0.7311,443284.0],["2001-05-03",0.7311,0.7311,0.7205,0.7311,304572.0],["2001-05-04",0.7276,0.753,0.7188,0.753,415075.0],["2001-05-07",0.7488,0.7523,0.7382,0.7453,330024.0],["2001-05-08",0.747,0.752,0.7301,0.7302,381988.0],["2001-05-09",0.7319,0.7319,0.7234,0.7279,415287.0],["2001-05-10",0.7347,0.7417,0.7306,0.7324,413802.0],["2001-05-11",0.7333,0.7335,0.7263,0.7276,107746.0],["2001-05-14",0.7276,0.7359,0.7276,0.7336,289725.0],["2001-05-15",0.7336,0.734,0.7275,0.7294,325146.0],["2001-05-16",0.7292,0.7488,0.7248,0.7488,444132.0],["2001-05-17",0.7481,0.7481,0.7353,0.7383,275939.0],["2001-05-18",0.7374,0.7374,0.7262,0.7294,464918.0],["2001-05-21",0.7319,0.7465,0.7316,0.7382,338084.0],["2001-05-22",0.7383,0.7439,0.7347,0.7347,297997.0],["2001-05-23",0.7382,0.7398,0.7241,0.7262,411893.0],["2001-05-24",0.7255,0.7435,0.7253,0.7361,253669.0],["2001-05-25",0.7382,0.7442,0.7365,0.7403,215067.0],["2001-05-29",0.7421,0.7421,0.7188,0.7188,308602.0],["2001-05-30",0.7205,0.7276,0.7085,0.7086,348900.0],["2001-05-31",0.7156,0.747,0.7152,0.7453,334902.0],["2001-06-01",0.7435,0.7495,0.7319,0.7389,298209.0],["2001-06-04",0.7371,0.7424,0.7297,0.7311,184525.0],["2001-06-05",0.7364,0.7505,0.7311,0.7502,335114.0],["2001-06-06",0.7502,0.7502,0.7355,0.7355,394289.0],["2001-06-07",0.7347,0.7473,0.7347,0.7384,873842.0],["2001-06-08",0.7403,0.7407,0.7326,0.7347,162043.0],["2001-06-11",0.7354,0.7371,0.7329,0.7357,368838.0],["2001-06-12",0.7347,0.7364,0.7227,0.7355,374140.0],["2001-06-13",0.7348,0.7597,0.7348,0.7371,313480.0],["2001-06-14",0.7356,0.7356,0.7197,0.7233,392805.0],["2001-06-15",0.7286,0.7356,0.7119,0.7138,514761.0],["2001-06-18",0.7155,0.719,0.7137,0.7169,328963.0],["2001-06-19",0.718,0.7236,0.718,0.7215,220369.0],["2001-06-20",0.7222,0.7445,0.7187,0.7445,357172.0],["2001-06-21",0.7427,0.7561,0.7413,0.7498,204038.0],["2001-06-22",0.7533,0.7569,0.7356,0.7569,290149.0],["2001-06-25",0.7604,0.7682,0.7371,0.7399,681045.0],["2001-06-26",0.7378,0.7547,0.7367,0.7498,1262193.0],["2001-06-27",0.7533,0.7687,0.7515,0.7646,352506.0],["2001-06-28",0.7646,0.7823,0.7639,0.7682,440315.0],["2001-06-29",0.7675,0.7805,0.754,0.7692,645201.0],["2001-07-02",0.7657,0.7759,0.7646,0.7696,269576.0],["2001-07-03",0.7714,0.7823,0.7714,0.7781,279332.0],["2001-07-05",0.7728,0.7839,0.7725,0.782,556968.0],["2001-07-06",0.783,0.783,0.7657,0.7675,203614.0],["2001-07-09",0.7692,0.771,0.7553,0.7685,169678.0],["2001-07-10",0.7685,0.771,0.7523,0.7569,427589.0],["2001-07-11",0.7586,0.7593,0.7356,0.7561,522396.0],["2001-07-12",0.7611,0.7728,0.7604,0.7728,384957.0],["2001-07-13",0.7721,0.7809,0.7639,0.7639,251124.0],["2001-07-16",0.7657,0.7761,0.7619,0.7714,241579.0],["2001-07-17",0.7639,0.7869,0.7579,0.7862,573724.0],["2001-07-18",0.7791,0.7791,0.7646,0.7696,469160.0],["2001-07-19",0.7696,0.7745,0.7605,0.7745,458343.0],["2001-07-20",0.7742,0.7767,0.7671,0.7671,161618.0],["2001-07-23",0.7672,0.7706,0.7551,0.7625,183889.0],["2001-07-24",0.7639,0.7639,0.7491,0.7491,245397.0],["2001-07-25",0.7455,0.7515,0.7441,0.7466,232459.0],["2001-07-26",0.7448,0.7677,0.7427,0.7622,332145.0],["2001-07-27",0.7604,0.7761,0.7526,0.7691,337023.0],["2001-07-30",0.7689,0.7752,0.7629,0.7689,345931.0],["2001-07-31",0.7678,0.7745,0.7622,0.7622,401925.0],["2001-08-01",0.7692,0.7847,0.7668,0.771,379018.0],["2001-08-02",0.7745,0.7823,0.7651,0.7682,160770.0],["2001-08-03",0.7699,0.771,0.7569,0.7671,250911.0],["2001-08-06",0.7689,0.7762,0.7604,0.7618,248578.0],["2001-08-07",0.7624,0.7624,0.7561,0.7583,335538.0],["2001-08-08",0.7569,0.7586,0.7356,0.7374,382412.0],["2001-08-09",0.7356,0.7385,0.7262,0.737,523669.0],["2001-08-10",0.737,0.7427,0.7312,0.7392,501187.0],["2001-08-13",0.7385,0.742,0.734,0.7385,604478.0],["2001-08-14",0.7385,0.7469,0.7385,0.7427,514337.0],["2001-08-15",0.7512,0.7604,0.7427,0.7427,388987.0],["2001-08-16",0.7427,0.7448,0.7307,0.7339,184313.0],["2001-08-17",0.7321,0.7321,0.7215,0.7243,306481.0],["2001-08-20",0.7187,0.7284,0.7144,0.7199,537879.0],["2001-08-21",0.7208,0.7268,0.72,0.7215,509883.0],["2001-08-22",0.7233,0.7233,0.7088,0.7131,315601.0],["2001-08-23",0.7123,0.7264,0.7123,0.7197,179859.0],["2001-08-24",0.7233,0.7247,0.7172,0.7187,361838.0],["2001-08-27",0.7197,0.7292,0.7187,0.7257,281878.0],["2001-08-28",0.7286,0.7286,0.7172,0.7215,297573.0],["2001-08-29",0.719,0.7215,0.7095,0.7215,427589.0],["2001-08-30",0.7204,0.7204,0.7095,0.7141,295876.0],["2001-08-31",0.7073,0.7303,0.7073,0.7303,360778.0],["2001-09-04",0.7268,0.7399,0.707,0.7073,537879.0],["2001-09-05",0.7091,0.7126,0.6887,0.6897,436921.0],["2001-09-06",0.6861,0.6861,0.6684,0.6709,840331.0],["2001-09-07",0.6691,0.6788,0.6649,0.672,392805.0],["2001-09-10",0.6702,0.6836,0.6663,0.6819,255153.0],["2001-09-17",0.6828,0.6828,0.657,0.6669,454313.0],["2001-09-18",0.6658,0.68,0.6658,0.6711,286544.0],["2001-09-19",0.6736,0.68,0.6687,0.6711,448586.0],["2001-09-20",0.6711,0.6718,0.6403,0.6403,613598.0],["2001-09-21",0.6404,0.6404,0.6134,0.6162,756340.0],["2001-09-24",0.6216,0.6354,0.6162,0.6265,758461.0],["2001-09-25",0.6212,0.6435,0.6208,0.6396,405106.0],["2001-09-26",0.6446,0.6467,0.6332,0.6467,280393.0],["2001-09-27",0.6502,0.657,0.6454,0.6541,389199.0],["2001-09-28",0.6534,0.6757,0.6534,0.668,356112.0],["2001-10-01",0.6662,0.6687,0.6605,0.6658,312208.0],["2001-10-02",0.6641,0.6765,0.6621,0.6718,275303.0],["2001-10-03",0.68,0.6878,0.6714,0.6825,443708.0],["2001-10-04",0.6844,0.6942,0.6844,0.6864,397259.0],["2001-10-05",0.6857,0.6887,0.674,0.6775,240731.0],["2001-10-08",0.6757,0.6837,0.6729,0.6782,177738.0],["2001-10-09",0.68,0.681,0.6729,0.6779,151650.0],["2001-10-10",0.6765,0.6896,0.6715,0.6896,245185.0],["2001-10-11",0.6888,0.7005,0.6765,0.6906,244973.0],["2001-10-12",0.6835,0.6842,0.6704,0.6704,368838.0],["2001-10-15",0.6711,0.6769,0.6582,0.6748,365020.0],["2001-10-16",0.6748,0.6748,0.6552,0.668,528335.0],["2001-10-17",0.6648,0.6711,0.6623,0.6644,573936.0],["2001-10-18",0.6644,0.6644,0.6322,0.6322,761854.0],["2001-10-19",0.6332,0.6506,0.624,0.6499,437769.0],["2001-10-22",0.648,0.6525,0.6376,0.6446,279120.0],["2001-10-23",0.6481,0.6494,0.641,0.6463,267667.0],["2001-10-24",0.6448,0.6562,0.6446,0.6499,208068.0],["2001-10-25",0.6492,0.6545,0.6432,0.6545,146984.0],["2001-10-26",0.6527,0.6566,0.6527,0.6548,129167.0],["2001-10-29",0.6538,0.6587,0.6446,0.6446,225460.0],["2001-10-30",0.6435,0.6435,0.6221,0.6251,296088.0],["2001-10-31",0.6251,0.6297,0.6216,0.6226,285271.0],["2001-11-01",0.6227,0.6286,0.6198,0.6286,264910.0],["2001-11-02",0.6304,0.6311,0.6219,0.6255,197039.0],["2001-11-05",0.626,0.6357,0.626,0.634,181556.0],["2001-11-06",0.6332,0.6348,0.6247,0.6336,151862.0],["2001-11-07",0.6337,0.6354,0.6304,0.6333,222278.0],["2001-11-08",0.634,0.6435,0.634,0.6375,188131.0],["2001-11-09",0.6375,0.6421,0.629,0.6297,156740.0],["2001-11-12",0.6297,0.6297,0.6216,0.6251,156528.0],["2001-11-13",0.6255,0.6357,0.6255,0.6329,192372.0],["2001-11-14",0.6364,0.6439,0.6361,0.6435,185797.0],["2001-11-15",0.6428,0.6481,0.641,0.6463,208704.0],["2001-11-16",0.6474,0.6556,0.6439,0.6439,164800.0],["2001-11-19",0.6456,0.6577,0.6439,0.6552,227369.0],["2001-11-20",0.6538,0.6548,0.6484,0.6492,192797.0],["2001-11-21",0.6506,0.6506,0.6393,0.6492,137227.0],["2001-11-23",0.6492,0.6552,0.6442,0.6517,50479.0],["2001-11-26",0.657,0.6577,0.6412,0.6481,237125.0],["2001-11-27",0.6467,0.6467,0.6359,0.6432,172223.0],["2001-11-28",0.641,0.6417,0.6351,0.6382,179435.0],["2001-11-29",0.6375,0.6417,0.6357,0.6393,211461.0],["2001-11-30",0.641,0.6497,0.6375,0.6375,272757.0],["2001-12-03",0.6357,0.6467,0.634,0.646,265334.0],["2001-12-04",0.6474,0.6563,0.6439,0.6548,211461.0],["2001-12-05",0.6531,0.674,0.6531,0.674,316662.0],["2001-12-06",0.6871,0.6871,0.6731,0.6765,295876.0],["2001-12-07",0.6765,0.6789,0.668,0.6683,159709.0],["2001-12-10",0.6672,0.6672,0.6517,0.652,212522.0],["2001-12-11",0.6531,0.6664,0.6517,0.658,224399.0],["2001-12-12",0.6562,0.6574,0.6473,0.6533,183040.0],["2001-12-13",0.6523,0.6523,0.6331,0.6331,299270.0],["2001-12-14",0.6366,0.6381,0.6278,0.6381,314329.0],["2001-12-17",0.6363,0.6542,0.6363,0.6502,418468.0],["2001-12-18",0.6502,0.6547,0.6502,0.6519,304572.0],["2001-12-19",0.6519,0.6525,0.6441,0.6442,305845.0],["2001-12-20",0.6442,0.6445,0.6342,0.6374,188555.0],["2001-12-21",0.6349,0.6409,0.6349,0.6363,258335.0],["2001-12-24",0.6356,0.6384,0.6341,0.6363,83566.0],["2001-12-26",0.637,0.637,0.6339,0.6342,271697.0],["2001-12-27",0.6349,0.6395,0.6335,0.6343,740433.0],["2001-12-28",0.6361,0.6469,0.6353,0.6469,543606.0],["2001-12-31",0.6487,0.6487,0.6367,0.6367,984557.0],["2002-01-02",0.6381,0.6437,0.6381,0.6437,181980.0],["2002-01-03",0.6402,0.6416,0.6319,0.6395,407015.0],["2002-01-04",0.6395,0.6441,0.6374,0.6395,419953.0],["2002-01-07",0.6406,0.6429,0.6337,0.6367,394289.0],["2002-01-08",0.6313,0.6313,0.6108,0.6207,1191564.0],["2002-01-09",0.6207,0.6223,0.6159,0.6171,780095.0],["2002-01-10",0.6186,0.6189,0.6061,0.6186,737675.0],["2002-01-11",0.6168,0.6171,0.6111,0.6119,381351.0],["2002-01-14",0.6101,0.6102,0.603,0.6047,460676.0],["2002-01-15",0.603,0.6065,0.5938,0.5991,1045853.0],["2002-01-16",0.5988,0.6092,0.5944,0.5995,402985.0],["2002-01-17",0.603,0.6127,0.6012,0.6073,282090.0],["2002-01-18",0.61,0.6135,0.6035,0.6072,504792.0],["2002-01-22",0.6083,0.6118,0.6001,0.6044,633111.0],["2002-01-23",0.6044,0.6122,0.6042,0.6086,471069.0],["2002-01-24",0.6104,0.6203,0.6065,0.6065,292695.0],["2002-01-25",0.6065,0.6115,0.6058,0.6076,227156.0],["2002-01-28",0.6076,0.6157,0.6076,0.6093,431194.0],["2002-01-29",0.61,0.62,0.5995,0.6009,581359.0],["2002-01-30",0.6009,0.626,0.5845,0.626,893991.0],["2002-01-31",0.6259,0.6259,0.6136,0.6136,415923.0],["2002-02-01",0.61,0.6125,0.6005,0.6005,394501.0],["2002-02-04",0.5994,0.5994,0.5846,0.5881,564180.0],["2002-02-05",0.5845,0.5852,0.5632,0.5775,997283.0],["2002-02-06",0.5767,0.5817,0.5621,0.5668,730464.0],["2002-02-07",0.5667,0.579,0.5646,0.5776,2298713.0],["2002-02-08",0.5817,0.6083,0.5767,0.6083,620173.0],["2002-02-11",0.6047,0.6072,0.5959,0.6072,446465.0],["2002-02-12",0.6051,0.6051,0.5966,0.603,475735.0],["2002-02-13",0.6012,0.61,0.5998,0.6069,266819.0],["2002-02-14",0.6076,0.6154,0.6029,0.603,302451.0],["2002-02-15",0.6022,0.6033,0.5923,0.5969,607872.0],["2002-02-19",0.5941,0.5942,0.5856,0.5898,621870.0],["2002-02-20",0.5905,0.6074,0.5891,0.6074,319631.0],["2002-02-21",0.6083,0.6083,0.5955,0.5959,294604.0],["2002-02-22",0.5948,0.6108,0.5923,0.61,362899.0],["2002-02-25",0.609,0.6271,0.609,0.626,359505.0],["2002-02-26",0.6264,0.6376,0.6228,0.6278,330448.0],["2002-02-27",0.6279,0.6381,0.6271,0.6306,263849.0],["2002-02-28",0.631,0.637,0.6182,0.6182,237125.0],["2002-03-01",0.6171,0.626,0.615,0.6179,274454.0],["2002-03-04",0.6171,0.6253,0.6159,0.6242,681257.0],["2002-03-05",0.6249,0.6278,0.62,0.6278,361414.0],["2002-03-06",0.6292,0.6398,0.6264,0.6395,514337.0],["2002-03-07",0.64,0.6448,0.6318,0.6319,419741.0],["2002-03-08",0.6342,0.642,0.6299,0.6303,297361.0],["2002-03-11",0.6292,0.6453,0.6253,0.6381,408712.0],["2002-03-12",0.631,0.6349,0.6306,0.6335,401925.0],["2002-03-13",0.6341,0.6363,0.6318,0.6327,201705.0],["2002-03-14",0.6324,0.6331,0.6196,0.6288,173072.0],["2002-03-15",0.6324,0.6324,0.6164,0.6164,323449.0],["2002-03-18",0.6181,0.6217,0.6118,0.6118,208704.0],["2002-03-19",0.612,0.6139,0.6032,0.6043,422286.0],["2002-03-20",0.6054,0.6102,0.6039,0.6063,290998.0],["2002-03-21",0.6081,0.6088,0.5999,0.6086,253032.0],["2002-03-22",0.6086,0.6121,0.5975,0.5975,236913.0],["2002-03-25",0.5968,0.6011,0.5963,0.6,238610.0],["2002-03-26",0.5993,0.621,0.5993,0.6209,369262.0],["2002-03-27",0.6217,0.6355,0.6199,0.622,313904.0],["2002-03-28",0.621,0.6376,0.621,0.627,304996.0],["2002-04-01",0.6217,0.6355,0.6206,0.6355,254093.0],["2002-04-02",0.6348,0.6505,0.6313,0.6423,520275.0],["2002-04-03",0.6405,0.6459,0.6342,0.6395,300118.0],["2002-04-04",0.6377,0.6423,0.6354,0.6409,139348.0],["2002-04-05",0.6444,0.6466,0.6402,0.6466,141045.0],["2002-04-08",0.643,0.6441,0.6334,0.6359,250911.0],["2002-04-09",0.6373,0.6384,0.6331,0.6331,336387.0],["2002-04-10",0.6324,0.6341,0.6171,0.6201,453465.0],["2002-04-11",0.6174,0.6178,0.611,0.6135,583056.0],["2002-04-12",0.6118,0.6224,0.6118,0.6224,334266.0],["2002-04-15",0.6206,0.6245,0.6146,0.6153,480825.0],["2002-04-16",0.6135,0.653,0.6135,0.653,486340.0],["2002-04-17",0.6535,0.6618,0.6448,0.648,502671.0],["2002-04-18",0.6395,0.6409,0.6217,0.6324,492066.0],["2002-04-19",0.6341,0.6345,0.6224,0.6281,163739.0],["2002-04-22",0.621,0.621,0.6075,0.6089,463221.0],["2002-04-23",0.6071,0.6228,0.6039,0.6199,367777.0],["2002-04-24",0.6216,0.6288,0.6199,0.6258,436921.0],["2002-04-25",0.6259,0.6259,0.6194,0.6217,342962.0],["2002-04-26",0.6224,0.6224,0.611,0.611,283362.0],["2002-04-29",0.611,0.611,0.598,0.6004,333629.0],["2002-04-30",0.6004,0.6142,0.599,0.611,197675.0],["2002-05-01",0.6093,0.6135,0.6046,0.6093,462161.0],["2002-05-02",0.6103,0.611,0.601,0.6032,437133.0],["2002-05-03",0.6033,0.6033,0.5926,0.5926,614659.0],["2002-05-06",0.5926,0.6014,0.5919,0.593,295876.0],["2002-05-07",0.5947,0.5954,0.589,0.5907,261940.0],["2002-05-08",0.5978,0.6074,0.5978,0.6004,525154.0],["2002-05-09",0.5993,0.6039,0.5992,0.6004,386866.0],["2002-05-10",0.6004,0.6004,0.5684,0.5684,1374180.0],["2002-05-13",0.5648,0.5648,0.5506,0.5592,1379058.0],["2002-05-14",0.5627,0.5801,0.5627,0.5684,726858.0],["2002-05-15",0.5685,0.5801,0.5663,0.5673,879144.0],["2002-05-16",0.5673,0.5767,0.5634,0.572,547424.0],["2002-05-17",0.572,0.5816,0.5705,0.5816,478704.0],["2002-05-20",0.5798,0.5798,0.5709,0.5709,334478.0],["2002-05-21",0.5702,0.5726,0.5606,0.5649,657715.0],["2002-05-22",0.5649,0.5702,0.5613,0.5702,773944.0],["2002-05-23",0.5702,0.5734,0.5631,0.571,448162.0],["2002-05-24",0.5725,0.5735,0.5634,0.5645,473190.0],["2002-05-28",0.5645,0.5645,0.5542,0.5542,519215.0],["2002-05-29",0.5506,0.5515,0.5443,0.5467,671501.0],["2002-05-30",0.5432,0.5439,0.53,0.5315,1083819.0],["2002-05-31",0.5329,0.5489,0.5315,0.5386,473614.0],["2002-06-03",0.5244,0.5258,0.492,0.4959,2081738.0],["2002-06-04",0.4924,0.5062,0.4895,0.5062,998767.0],["2002-06-05",0.5046,0.5084,0.4998,0.5073,459828.0],["2002-06-06",0.508,0.5098,0.4881,0.4911,1071941.0],["2002-06-07",0.4814,0.4945,0.48,0.4945,717526.0],["2002-06-10",0.4924,0.4981,0.49,0.4913,371807.0],["2002-06-11",0.4963,0.4974,0.4871,0.4878,540637.0],["2002-06-12",0.486,0.486,0.4664,0.4818,643504.0],["2002-06-13",0.4771,0.4771,0.4622,0.4646,1055822.0],["2002-06-14",0.4507,0.4507,0.4364,0.4496,1190079.0],["2002-06-17",0.4511,0.4682,0.4511,0.4674,589419.0],["2002-06-18",0.4674,0.4674,0.4586,0.46,562271.0],["2002-06-19",0.4589,0.459,0.4489,0.4496,706497.0],["2002-06-20",0.4489,0.4539,0.4452,0.4498,682530.0],["2002-06-21",0.4468,0.4496,0.4372,0.4415,579663.0],["2002-06-24",0.4393,0.4504,0.4286,0.4504,851360.0],["2002-06-25",0.45,0.4517,0.4361,0.4361,667471.0],["2002-06-26",0.4219,0.4254,0.4123,0.4238,1256042.0],["2002-06-27",0.4261,0.4308,0.413,0.4237,1105877.0],["2002-06-28",0.4219,0.4396,0.4219,0.4311,1554675.0],["2002-07-01",0.4315,0.4447,0.426,0.4265,612962.0],["2002-07-02",0.4265,0.4269,0.4115,0.4167,964832.0],["2002-07-03",0.4151,0.4208,0.4112,0.4201,706073.0],["2002-07-05",0.4208,0.4293,0.4201,0.4201,548484.0],["2002-07-08",0.4208,0.4247,0.4144,0.4144,668107.0],["2002-07-09",0.4123,0.436,0.4116,0.4229,646049.0],["2002-07-10",0.4247,0.4323,0.4229,0.4272,610629.0],["2002-07-11",0.4261,0.4326,0.4231,0.4286,628869.0],["2002-07-12",0.4343,0.4393,0.4282,0.4293,642656.0],["2002-07-15",0.4276,0.4283,0.4217,0.4269,502035.0],["2002-07-16",0.4271,0.4653,0.4258,0.4642,1750653.0],["2002-07-17",0.4635,0.4718,0.4479,0.4589,828241.0],["2002-07-18",0.4607,0.4731,0.457,0.4593,554423.0],["2002-07-19",0.4539,0.4585,0.4425,0.453,608932.0],["2002-07-22",0.4514,0.4546,0.4237,0.4244,989435.0],["2002-07-23",0.4261,0.4298,0.3859,0.3859,814030.0],["2002-07-24",0.3816,0.4119,0.3767,0.4066,940441.0],["2002-07-25",0.4069,0.4279,0.4016,0.4016,957196.0],["2002-07-26",0.4076,0.4076,0.3913,0.3916,982860.0],["2002-07-29",0.3952,0.4119,0.3952,0.4093,1038430.0],["2002-07-30",0.4076,0.4101,0.3973,0.4076,716466.0],["2002-07-31",0.4055,0.4055,0.3944,0.4055,735130.0],["2002-08-01",0.4037,0.4037,0.388,0.392,441799.0],["2002-08-02",0.3952,0.3952,0.3799,0.3848,414863.0],["2002-08-05",0.3841,0.3841,0.3619,0.3638,425256.0],["2002-08-06",0.3638,0.3893,0.3638,0.383,642019.0],["2002-08-07",0.388,0.389,0.3667,0.3774,548696.0],["2002-08-08",0.3738,0.3868,0.3738,0.3852,380503.0],["2002-08-09",0.3831,0.3876,0.3799,0.3802,381776.0],["2002-08-12",0.3767,0.3856,0.3749,0.3856,328751.0],["2002-08-13",0.3838,0.3895,0.3738,0.3738,266819.0],["2002-08-14",0.3731,0.3891,0.3658,0.3885,399168.0],["2002-08-15",0.3891,0.3987,0.3877,0.3877,532153.0],["2002-08-16",0.3859,0.4093,0.3852,0.4058,441587.0],["2002-08-19",0.4069,0.4293,0.4069,0.4286,475947.0],["2002-08-20",0.4269,0.4296,0.4187,0.4208,499490.0],["2002-08-21",0.4201,0.4249,0.4137,0.4229,476371.0],["2002-08-22",0.4246,0.4373,0.424,0.4354,437133.0],["2002-08-23",0.4368,0.4375,0.4219,0.4222,363535.0],["2002-08-26",0.4222,0.4377,0.4219,0.4377,250275.0],["2002-08-27",0.4425,0.4425,0.4329,0.4397,352294.0],["2002-08-28",0.4343,0.4343,0.4201,0.4224,272333.0],["2002-08-29",0.4197,0.4336,0.4158,0.4286,268303.0],["2002-08-30",0.4251,0.4318,0.4226,0.4237,329175.0],["2002-09-03",0.4183,0.4183,0.3998,0.403,341901.0],["2002-09-04",0.4019,0.4082,0.3923,0.4034,488036.0],["2002-09-05",0.3984,0.4016,0.392,0.392,717950.0],["2002-09-06",0.392,0.4126,0.3909,0.4126,218036.0],["2002-09-09",0.4115,0.4158,0.4051,0.4119,240307.0],["2002-09-10",0.4112,0.4201,0.4105,0.4165,307541.0],["2002-09-11",0.4158,0.4264,0.4158,0.425,313692.0],["2002-09-12",0.4233,0.4233,0.4147,0.4183,253669.0],["2002-09-13",0.4148,0.4219,0.4115,0.4219,389199.0],["2002-09-16",0.4225,0.4261,0.4136,0.4179,250063.0],["2002-09-17",0.4197,0.4229,0.4033,0.4033,339144.0],["2002-09-18",0.4058,0.4076,0.3972,0.4047,259820.0],["2002-09-19",0.3997,0.4001,0.3911,0.3911,650291.0],["2002-09-20",0.3926,0.3954,0.384,0.394,548484.0],["2002-09-23",0.3958,0.3958,0.3819,0.3833,343174.0],["2002-09-24",0.3797,0.3811,0.3677,0.3679,250911.0],["2002-09-25",0.3729,0.3874,0.3712,0.3871,264274.0],["2002-09-26",0.3894,0.3897,0.3783,0.3872,323237.0],["2002-09-27",0.3851,0.3851,0.3658,0.3658,267031.0],["2002-09-30",0.3647,0.3684,0.3551,0.3601,472341.0],["2002-10-01",0.3612,0.3754,0.3574,0.3754,292907.0],["2002-10-02",0.3754,0.3772,0.3597,0.3612,315601.0],["2002-10-03",0.3616,0.374,0.3569,0.3597,352506.0],["2002-10-04",0.3526,0.3571,0.3497,0.3499,415075.0],["2002-10-07",0.3487,0.3494,0.3276,0.3283,300118.0],["2002-10-08",0.3315,0.3389,0.3225,0.329,495884.0],["2002-10-09",0.3291,0.3291,0.317,0.3173,381139.0],["2002-10-10",0.3158,0.3391,0.3148,0.3385,605751.0],["2002-10-11",0.3456,0.3554,0.3455,0.3526,407015.0],["2002-10-14",0.3519,0.355,0.3494,0.3544,351234.0],["2002-10-15",0.3597,0.3819,0.3597,0.3819,418681.0],["2002-10-16",0.3729,0.3761,0.366,0.3663,544667.0],["2002-10-17",0.3734,0.3819,0.364,0.3819,571603.0],["2002-10-18",0.3783,0.3783,0.3676,0.371,726010.0],["2002-10-21",0.3697,0.3729,0.3654,0.3722,673410.0],["2002-10-22",0.374,0.3747,0.3687,0.3747,705649.0],["2002-10-23",0.3712,0.3804,0.3704,0.3797,425892.0],["2002-10-24",0.3804,0.3808,0.3629,0.3629,758885.0],["2002-10-25",0.3637,0.3698,0.3604,0.3698,323025.0],["2002-10-28",0.3712,0.3758,0.3697,0.3754,457707.0],["2002-10-29",0.374,0.3768,0.3569,0.364,537455.0],["2002-10-30",0.3637,0.369,0.3611,0.3647,399380.0],["2002-10-31",0.3647,0.3672,0.3587,0.3633,337447.0],["2002-11-01",0.3629,0.3826,0.3562,0.3779,567997.0],["2002-11-04",0.3801,0.3819,0.3756,0.3781,585177.0],["2002-11-05",0.3765,0.3801,0.3715,0.3801,364596.0],["2002-11-06",0.3801,0.3801,0.3647,0.3696,405743.0],["2002-11-07",0.3678,0.3704,0.3626,0.3704,466615.0],["2002-11-08",0.3697,0.3719,0.3664,0.3672,581996.0],["2002-11-11",0.3676,0.3689,0.3583,0.3583,526850.0],["2002-11-12",0.3604,0.3729,0.3604,0.369,395562.0],["2002-11-13",0.3683,0.3715,0.3591,0.3658,506701.0],["2002-11-14",0.3672,0.3771,0.3672,0.3755,446677.0],["2002-11-15",0.3712,0.3754,0.3697,0.3754,242640.0],["2002-11-18",0.3783,0.3794,0.3672,0.3726,297361.0],["2002-11-19",0.3708,0.3715,0.364,0.3653,315813.0],["2002-11-20",0.364,0.3719,0.3629,0.3701,432467.0],["2002-11-21",0.3712,0.3836,0.3709,0.3804,724313.0],["2002-11-22",0.3779,0.3902,0.3769,0.3833,636717.0],["2002-11-25",0.3833,0.3908,0.3774,0.3883,635020.0],["2002-11-26",0.3854,0.3865,0.3765,0.3801,496732.0],["2002-11-27",0.382,0.3959,0.3811,0.3959,429285.0],["2002-11-29",0.3962,0.3978,0.3901,0.3911,124501.0],["2002-12-02",0.3954,0.4068,0.3954,0.4039,553575.0],["2002-12-03",0.4026,0.4026,0.3926,0.3951,542333.0],["2002-12-04",0.3926,0.3944,0.3871,0.3872,415075.0],["2002-12-05",0.3901,0.3903,0.3751,0.3751,451132.0],["2002-12-06",0.3733,0.379,0.3699,0.379,318571.0],["2002-12-09",0.3765,0.3765,0.3584,0.3589,484855.0],["2002-12-10",0.3594,0.3672,0.3552,0.3637,383260.0],["2002-12-11",0.3633,0.369,0.3594,0.369,391108.0],["2002-12-12",0.3672,0.3672,0.3587,0.3604,173708.0],["2002-12-13",0.3579,0.3607,0.3543,0.3568,274666.0],["2002-12-16",0.3604,0.3622,0.355,0.3567,442011.0],["2002-12-17",0.3536,0.3596,0.3536,0.3586,295452.0],["2002-12-18",0.3568,0.3577,0.3496,0.3522,262577.0],["2002-12-19",0.3507,0.3577,0.3487,0.3514,387078.0],["2002-12-20",0.3532,0.3558,0.3507,0.3543,349749.0],["2002-12-23",0.3543,0.3586,0.3474,0.3518,281666.0],["2002-12-24",0.3518,0.3542,0.349,0.3494,128107.0],["2002-12-26",0.3494,0.3574,0.3479,0.3519,394077.0],["2002-12-27",0.3501,0.3518,0.34,0.3403,153347.0],["2002-12-30",0.3403,0.3418,0.3235,0.3292,706921.0],["2002-12-31",0.3275,0.3414,0.3275,0.3365,511155.0],["2003-01-02",0.3382,0.3457,0.336,0.3446,437981.0],["2003-01-03",0.3428,0.3457,0.3393,0.343,312420.0],["2003-01-06",0.3439,0.3506,0.3395,0.3466,499914.0],["2003-01-07",0.3449,0.3464,0.3405,0.3446,352506.0],["2003-01-08",0.3328,0.3371,0.3187,0.3187,1335578.0],["2003-01-09",0.325,0.325,0.3107,0.313,1510771.0],["2003-01-10",0.3131,0.3199,0.3092,0.3196,944258.0],["2003-01-13",0.3221,0.3305,0.321,0.3275,1031006.0],["2003-01-14",0.3268,0.3368,0.3239,0.3366,518579.0],["2003-01-15",0.3376,0.3382,0.3292,0.3292,388563.0],["2003-01-16",0.331,0.3355,0.3295,0.3307,488461.0],["2003-01-17",0.3307,0.3307,0.3233,0.3235,343386.0],["2003-01-21",0.3253,0.3253,0.3224,0.3229,446041.0],["2003-01-22",0.3221,0.3246,0.3186,0.3199,404258.0],["2003-01-23",0.321,0.3234,0.3106,0.3135,691650.0],["2003-01-24",0.3135,0.3136,0.3031,0.306,390260.0],["2003-01-27",0.306,0.3067,0.2958,0.3006,435860.0],["2003-01-28",0.3096,0.3114,0.2991,0.3,447314.0],["2003-01-29",0.2992,0.3031,0.2953,0.3031,250487.0],["2003-01-30",0.3046,0.3071,0.2953,0.2953,274454.0],["2003-01-31",0.2953,0.3106,0.2953,0.3071,667047.0],["2003-02-03",0.3088,0.3114,0.3035,0.3076,309662.0],["2003-02-04",0.3063,0.3063,0.2992,0.3042,235004.0],["2003-02-05",0.3031,0.3164,0.2999,0.301,524941.0],["2003-02-06",0.3006,0.3038,0.2927,0.2995,474674.0],["2003-02-07",0.3003,0.3031,0.2918,0.294,258547.0],["2003-02-10",0.2927,0.2949,0.2872,0.2888,657715.0],["2003-02-11",0.2898,0.2907,0.2837,0.2867,408288.0],["2003-02-12",0.2885,0.2902,0.2864,0.2877,427377.0],["2003-02-13",0.2895,0.2895,0.2835,0.2872,534698.0],["2003-02-14",0.2877,0.2917,0.2864,0.287,340841.0],["2003-02-18",0.2881,0.2952,0.2881,0.2927,667471.0],["2003-02-19",0.2945,0.2995,0.2924,0.2981,510307.0],["2003-02-20",0.2988,0.301,0.2935,0.2935,803638.0],["2003-02-21",0.297,0.297,0.2892,0.295,626324.0],["2003-02-24",0.295,0.2952,0.2882,0.2889,478916.0],["2003-02-25",0.2863,0.2874,0.2802,0.2869,595358.0],["2003-02-26",0.2863,0.2888,0.2852,0.2867,210825.0],["2003-02-27",0.2874,0.2902,0.2869,0.2898,373504.0],["2003-02-28",0.2892,0.291,0.2849,0.2868,298845.0],["2003-03-03",0.2877,0.2895,0.2792,0.2842,367353.0],["2003-03-04",0.2838,0.2859,0.2809,0.2823,302239.0],["2003-03-05",0.282,0.2832,0.2754,0.2802,342962.0],["2003-03-06",0.2791,0.2791,0.2702,0.2713,405743.0],["2003-03-07",0.2698,0.2698,0.2649,0.2683,586662.0],["2003-03-10",0.267,0.2676,0.257,0.2574,377958.0],["2003-03-11",0.257,0.2638,0.2567,0.2574,485067.0],["2003-03-12",0.2574,0.2591,0.2527,0.2578,408076.0],["2003-03-13",0.2588,0.2639,0.2588,0.2631,451344.0],["2003-03-14",0.266,0.2685,0.2642,0.2685,514761.0],["2003-03-17",0.2703,0.2775,0.2692,0.277,506277.0],["2003-03-18",0.2804,0.2836,0.278,0.2825,429498.0],["2003-03-19",0.2832,0.2857,0.2824,0.2836,487400.0],["2003-03-20",0.2832,0.2872,0.2804,0.2872,464494.0],["2003-03-21",0.2911,0.299,0.2862,0.2958,464494.0],["2003-03-24",0.294,0.294,0.283,0.284,351446.0],["2003-03-25",0.2825,0.2939,0.2825,0.2893,386018.0],["2003-03-26",0.2929,0.2956,0.2872,0.2949,533001.0],["2003-03-27",0.294,0.3011,0.2899,0.2965,321540.0],["2003-03-28",0.2947,0.3014,0.2937,0.2976,472341.0],["2003-03-31",0.2965,0.299,0.2901,0.2941,431406.0],["2003-04-01",0.2937,0.3069,0.2937,0.3069,882326.0],["2003-04-02",0.3127,0.3145,0.3108,0.3126,534486.0],["2003-04-03",0.3163,0.3163,0.3062,0.3062,475523.0],["2003-04-04",0.3059,0.311,0.3041,0.3044,337447.0],["2003-04-07",0.3098,0.3159,0.3098,0.3133,476371.0],["2003-04-08",0.3128,0.3134,0.3098,0.3105,385593.0],["2003-04-09",0.3106,0.314,0.3068,0.3102,359293.0],["2003-04-10",0.3102,0.3109,0.3036,0.3062,407652.0],["2003-04-11",0.308,0.3169,0.3041,0.306,310935.0],["2003-04-14",0.3055,0.3072,0.2983,0.3061,917958.0],["2003-04-15",0.3055,0.3098,0.3047,0.3052,652624.0],["2003-04-16",0.3073,0.3073,0.3019,0.302,269152.0],["2003-04-17",0.3023,0.3081,0.3023,0.3073,281666.0],["2003-04-21",0.3069,0.3087,0.3062,0.3087,216552.0],["2003-04-22",0.3068,0.3068,0.3019,0.3062,444556.0],["2003-04-23",0.307,0.3185,0.3069,0.3185,516458.0],["2003-04-24",0.3177,0.3178,0.312,0.312,240943.0],["2003-04-25",0.3102,0.3118,0.3057,0.3118,279120.0],["2003-04-28",0.3127,0.3162,0.312,0.3162,295240.0],["2003-04-29",0.3163,0.3163,0.3091,0.3139,341265.0],["2003-04-30",0.3141,0.3141,0.308,0.3098,336811.0],["2003-05-01",0.3098,0.3101,0.3026,0.3091,273394.0],["2003-05-02",0.3091,0.3109,0.3048,0.3109,302451.0],["2003-05-05",0.311,0.3156,0.3077,0.3156,513488.0],["2003-05-06",0.3163,0.3164,0.3105,0.3159,491006.0],["2003-05-07",0.3141,0.317,0.3105,0.317,458343.0],["2003-05-08",0.3163,0.3164,0.3139,0.3156,598327.0],["2003-05-09",0.3163,0.3187,0.3149,0.3156,392380.0],["2003-05-12",0.3156,0.3227,0.3149,0.321,372868.0],["2003-05-13",0.321,0.3235,0.3176,0.3205,243912.0],["2003-05-14",0.3205,0.3206,0.3174,0.3203,174344.0],["2003-05-15",0.321,0.3245,0.32,0.3203,205735.0],["2003-05-16",0.3228,0.3249,0.3212,0.3231,499278.0],["2003-05-19",0.322,0.3223,0.3174,0.3192,405531.0],["2003-05-20",0.3192,0.324,0.3185,0.3233,373504.0],["2003-05-21",0.3228,0.33,0.3228,0.3274,354627.0],["2003-05-22",0.3271,0.333,0.3271,0.3296,346567.0],["2003-05-23",0.3299,0.3407,0.3296,0.3376,251336.0],["2003-05-27",0.339,0.3438,0.335,0.3414,388351.0],["2003-05-28",0.3432,0.3432,0.3357,0.34,245185.0],["2003-05-29",0.3404,0.3494,0.3404,0.3422,286544.0],["2003-05-30",0.3433,0.3504,0.3433,0.3504,192797.0],["2003-06-02",0.3522,0.3522,0.3458,0.3468,218885.0],["2003-06-03",0.3461,0.3484,0.3458,0.3471,153771.0],["2003-06-04",0.3479,0.3548,0.3479,0.354,196614.0],["2003-06-05",0.3541,0.3558,0.3508,0.353,193009.0],["2003-06-06",0.3558,0.3587,0.3491,0.3516,301179.0],["2003-06-09",0.3516,0.3522,0.3457,0.3465,206371.0],["2003-06-10",0.3443,0.3491,0.3443,0.3486,198948.0],["2003-06-11",0.3486,0.3548,0.3451,0.3548,180495.0],["2003-06-12",0.3533,0.3555,0.3474,0.3521,235428.0],["2003-06-13",0.3528,0.3544,0.3463,0.3469,155892.0],["2003-06-16",0.3476,0.3562,0.3476,0.3554,219309.0],["2003-06-17",0.357,0.3613,0.349,0.358,326630.0],["2003-06-18",0.358,0.3634,0.3548,0.3595,484219.0],["2003-06-19",0.3606,0.3642,0.3582,0.3602,244973.0],["2003-06-20",0.3613,0.364,0.3559,0.3627,349325.0],["2003-06-23",0.3627,0.3627,0.3525,0.3544,361626.0],["2003-06-24",0.3533,0.3591,0.3526,0.3533,196827.0],["2003-06-25",0.353,0.3584,0.353,0.3544,245185.0],["2003-06-26",0.3548,0.3626,0.3544,0.3602,191524.0],["2003-06-27",0.3595,0.3686,0.3595,0.3678,249639.0],["2003-06-30",0.367,0.3694,0.3584,0.3584,508398.0],["2003-07-01",0.3602,0.378,0.3595,0.3779,452404.0],["2003-07-02",0.3786,0.3872,0.3772,0.3858,400440.0],["2003-07-03",0.3858,0.3858,0.3809,0.3816,288665.0],["2003-07-07",0.3834,0.3908,0.383,0.3908,327479.0],["2003-07-08",0.3926,0.394,0.3842,0.3876,302875.0],["2003-07-09",0.3883,0.3892,0.3862,0.3863,169890.0],["2003-07-10",0.3852,0.3865,0.38,0.3802,215067.0],["2003-07-11",0.381,0.388,0.381,0.388,128743.0],["2003-07-14",0.393,0.3959,0.3917,0.3958,250487.0],["2003-07-15",0.3966,0.3973,0.3872,0.3883,296088.0],["2003-07-16",0.3919,0.3928,0.3852,0.3885,190039.0],["2003-07-17",0.3872,0.3872,0.3819,0.3826,443496.0],["2003-07-18",0.384,0.3882,0.3809,0.3821,409136.0],["2003-07-21",0.3818,0.382,0.3735,0.3735,366505.0],["2003-07-22",0.3753,0.3766,0.3728,0.3753,423983.0],["2003-07-23",0.3728,0.3768,0.3714,0.3766,423771.0],["2003-07-24",0.3802,0.3833,0.375,0.3751,301815.0],["2003-07-25",0.3822,0.3822,0.3737,0.3797,365020.0],["2003-07-28",0.3815,0.3836,0.3782,0.3797,174556.0],["2003-07-29",0.3806,0.383,0.3742,0.3829,219097.0],["2003-07-30",0.3829,0.3913,0.3829,0.3882,334054.0],["2003-07-31",0.3882,0.3952,0.3849,0.3849,549757.0],["2003-08-01",0.3865,0.3893,0.3851,0.3865,324933.0],["2003-08-04",0.3876,0.3894,0.3854,0.3888,175193.0],["2003-08-05",0.3872,0.3885,0.3849,0.3858,218036.0],["2003-08-06",0.3858,0.3955,0.3854,0.392,306905.0],["2003-08-07",0.3901,0.3937,0.3901,0.3937,199160.0],["2003-08-08",0.3937,0.3981,0.3916,0.3946,276363.0],["2003-08-11",0.3953,0.4023,0.3953,0.4014,336175.0],["2003-08-12",0.4009,0.4104,0.4009,0.4076,404258.0],["2003-08-13",0.4092,0.4096,0.406,0.4064,1229742.0],["2003-08-14",0.4064,0.4121,0.4043,0.4121,174768.0],["2003-08-15",0.4121,0.4121,0.4118,0.4118,17604.0],["2003-08-18",0.4128,0.4201,0.4125,0.4201,272545.0],["2003-08-19",0.4182,0.4251,0.4164,0.4251,278272.0],["2003-08-20",0.4251,0.4251,0.4076,0.4096,639262.0],["2003-08-21",0.406,0.4133,0.406,0.4132,387714.0],["2003-08-22",0.4125,0.4163,0.4082,0.4092,241155.0],["2003-08-25",0.4074,0.4076,0.404,0.4061,224611.0],["2003-08-26",0.4067,0.4067,0.402,0.4045,668956.0],["2003-08-27",0.4042,0.4081,0.4042,0.4063,296512.0],["2003-08-28",0.4063,0.4074,0.404,0.407,257062.0],["2003-08-29",0.407,0.4157,0.407,0.4141,232459.0],["2003-09-02",0.4164,0.4175,0.4118,0.4174,271061.0],["2003-09-03",0.4192,0.4193,0.4139,0.414,297785.0],["2003-09-04",0.414,0.4164,0.4121,0.4128,402561.0],["2003-09-05",0.4118,0.4144,0.4115,0.4135,382200.0],["2003-09-08",0.4128,0.4203,0.4125,0.4179,202765.0],["2003-09-09",0.4161,0.4242,0.4161,0.4197,336811.0],["2003-09-10",0.4182,0.4183,0.4151,0.4161,509670.0],["2003-09-11",0.4169,0.4172,0.415,0.4168,506701.0],["2003-09-12",0.4158,0.4214,0.4139,0.4205,269364.0],["2003-09-15",0.4205,0.4252,0.4205,0.4226,514337.0],["2003-09-16",0.4215,0.4233,0.416,0.416,527487.0],["2003-09-17",0.416,0.4165,0.4139,0.4139,504792.0],["2003-09-18",0.4176,0.4257,0.4168,0.4244,482310.0],["2003-09-19",0.4262,0.4266,0.4201,0.4209,550393.0],["2003-09-22",0.4201,0.4275,0.4168,0.4265,221218.0],["2003-09-23",0.4255,0.4313,0.4249,0.4266,328539.0],["2003-09-24",0.4248,0.4292,0.4186,0.4195,246669.0],["2003-09-25",0.4208,0.4222,0.4121,0.4154,231398.0],["2003-09-26",0.4136,0.4139,0.4095,0.4098,360354.0],["2003-09-29",0.4107,0.4121,0.4078,0.4094,179222.0],["2003-09-30",0.4085,0.4107,0.4079,0.4088,494187.0],["2003-10-01",0.4095,0.4174,0.4095,0.4155,436073.0],["2003-10-02",0.415,0.4233,0.415,0.4228,225460.0],["2003-10-03",0.4236,0.4335,0.4236,0.4311,366080.0],["2003-10-06",0.4302,0.4364,0.4299,0.4339,247730.0],["2003-10-07",0.4331,0.4392,0.4309,0.4389,259395.0],["2003-10-08",0.4393,0.4443,0.4389,0.4405,336175.0],["2003-10-09",0.4421,0.4483,0.4413,0.4456,291634.0],["2003-10-10",0.4461,0.4461,0.4406,0.4411,210189.0],["2003-10-13",0.4411,0.4437,0.439,0.443,161830.0],["2003-10-14",0.4432,0.4436,0.4385,0.4418,264486.0],["2003-10-15",0.4429,0.4453,0.4382,0.4434,293331.0],["2003-10-16",0.4443,0.4465,0.4422,0.4426,115381.0],["2003-10-17",0.4455,0.4478,0.4414,0.4467,366080.0],["2003-10-20",0.4467,0.4532,0.4436,0.4474,284423.0],["2003-10-21",0.4483,0.4629,0.4472,0.4622,335326.0],["2003-10-22",0.4584,0.4584,0.4382,0.4382,1047126.0],["2003-10-23",0.4349,0.4391,0.431,0.4342,529396.0],["2003-10-24",0.4353,0.4353,0.428,0.4302,394926.0],["2003-10-27",0.4309,0.4322,0.4301,0.4314,296724.0],["2003-10-28",0.4331,0.4487,0.4331,0.4487,329175.0],["2003-10-29",0.4497,0.4569,0.4497,0.4512,268728.0],["2003-10-30",0.4505,0.4552,0.4505,0.4542,242003.0],["2003-10-31",0.4542,0.457,0.4512,0.4526,341053.0],["2003-11-03",0.4544,0.4584,0.453,0.4543,322388.0],["2003-11-04",0.455,0.4554,0.4505,0.4512,337659.0],["2003-11-05",0.4508,0.4565,0.4502,0.4562,476795.0],["2003-11-06",0.4562,0.4587,0.4535,0.4573,538940.0],["2003-11-07",0.4584,0.4612,0.4574,0.459,539364.0],["2003-11-10",0.4602,0.4612,0.4562,0.4565,297573.0],["2003-11-11",0.457,0.457,0.4483,0.4544,197251.0],["2003-11-12",0.4505,0.4555,0.4505,0.4534,539576.0],["2003-11-13",0.4537,0.4562,0.4512,0.4515,488036.0],["2003-11-14",0.4518,0.4569,0.4518,0.4527,344446.0],["2003-11-17",0.4537,0.4555,0.4508,0.4555,389199.0],["2003-11-18",0.4541,0.4569,0.4476,0.4476,242852.0],["2003-11-19",0.4476,0.4476,0.4378,0.4385,423135.0],["2003-11-20",0.4367,0.4405,0.4342,0.4382,368413.0],["2003-11-21",0.4374,0.4406,0.4374,0.4399,391956.0],["2003-11-24",0.4418,0.4496,0.4418,0.4479,302239.0],["2003-11-25",0.4472,0.453,0.4472,0.45,421226.0],["2003-11-26",0.4518,0.4552,0.449,0.4526,214855.0],["2003-11-28",0.4537,0.4586,0.4531,0.4534,92262.0],["2003-12-01",0.4555,0.4612,0.4555,0.4606,240731.0],["2003-12-02",0.4599,0.4611,0.4555,0.457,316662.0],["2003-12-03",0.4573,0.4582,0.4496,0.4537,474462.0],["2003-12-04",0.4526,0.4537,0.4466,0.4501,524729.0],["2003-12-05",0.4512,0.4526,0.4468,0.4494,212522.0],["2003-12-08",0.4501,0.4526,0.4484,0.4497,484643.0],["2003-12-09",0.4501,0.4512,0.4455,0.4463,283150.0],["2003-12-10",0.4432,0.4433,0.4369,0.4403,878932.0],["2003-12-11",0.4386,0.4461,0.4386,0.4429,558453.0],["2003-12-12",0.4451,0.4451,0.4418,0.4444,410409.0],["2003-12-15",0.4444,0.4452,0.4386,0.4397,452404.0],["2003-12-16",0.4396,0.4458,0.4371,0.4426,477220.0],["2003-12-17",0.4426,0.4426,0.4397,0.4418,353991.0],["2003-12-18",0.4411,0.4469,0.4405,0.4461,460252.0],["2003-12-19",0.4451,0.4465,0.4397,0.4444,642019.0],["2003-12-22",0.4429,0.4476,0.4426,0.4456,454313.0],["2003-12-23",0.4455,0.4487,0.4444,0.4462,665774.0],["2003-12-24",0.4451,0.4455,0.4428,0.4444,173284.0],["2003-12-26",0.4429,0.4443,0.4397,0.4407,189827.0],["2003-12-29",0.4389,0.4516,0.4389,0.4516,723253.0],["2003-12-30",0.4523,0.4549,0.4504,0.452,646685.0],["2003-12-31",0.4513,0.4537,0.448,0.4534,334902.0],["2004-01-02",0.4527,0.4554,0.4499,0.4505,278484.0],["2004-01-05",0.4516,0.456,0.4509,0.4552,677228.0],["2004-01-06",0.4549,0.4654,0.4549,0.465,855177.0],["2004-01-07",0.4639,0.4664,0.46,0.4653,792609.0],["2004-01-08",0.4664,0.4708,0.4647,0.4708,471281.0],["2004-01-09",0.4708,0.4754,0.4676,0.473,693559.0],["2004-01-12",0.4737,0.4744,0.4708,0.4731,429922.0],["2004-01-13",0.4731,0.4765,0.4705,0.473,471493.0],["2004-01-14",0.4723,0.4771,0.4719,0.477,789003.0],["2004-01-15",0.4766,0.4784,0.4757,0.4766,2655674.0],["2004-01-16",0.4766,0.4781,0.4763,0.4763,874902.0],["2004-01-20",0.4784,0.4979,0.4784,0.4977,971407.0],["2004-01-21",0.4973,0.5111,0.4966,0.5047,767369.0],["2004-01-22",0.5038,0.5074,0.4984,0.5005,297997.0],["2004-01-23",0.4998,0.506,0.4977,0.5009,287180.0],["2004-01-26",0.5002,0.5067,0.4995,0.5067,211673.0],["2004-01-27",0.506,0.506,0.5008,0.5049,246669.0],["2004-01-28",0.506,0.5069,0.4929,0.4929,310299.0],["2004-01-29",0.4976,0.4979,0.4802,0.4868,1060276.0],["2004-01-30",0.485,0.4893,0.4787,0.4805,1039914.0],["2004-02-02",0.4799,0.4816,0.4772,0.4794,1017856.0],["2004-02-03",0.4784,0.4838,0.4784,0.4821,305208.0],["2004-02-04",0.481,0.4838,0.4791,0.4821,723465.0],["2004-02-05",0.4828,0.4897,0.4828,0.4863,659836.0],["2004-02-06",0.4864,0.4995,0.4835,0.4995,338084.0],["2004-02-09",0.4973,0.5009,0.4973,0.4973,166709.0],["2004-02-10",0.498,0.5084,0.498,0.5074,424407.0],["2004-02-11",0.5063,0.5277,0.5061,0.5256,1069396.0],["2004-02-12",0.5237,0.5245,0.5158,0.518,555059.0],["2004-02-13",0.5181,0.5213,0.5125,0.5149,436073.0],["2004-02-17",0.5183,0.531,0.5172,0.5278,515609.0],["2004-02-18",0.5274,0.5308,0.5256,0.5277,597055.0],["2004-02-19",0.5281,0.5295,0.5259,0.526,469160.0],["2004-02-20",0.5267,0.5277,0.5234,0.5246,395562.0],["2004-02-23",0.5261,0.5261,0.5234,0.5237,375837.0],["2004-02-24",0.5234,0.5234,0.5188,0.5213,302027.0],["2004-02-25",0.5206,0.5235,0.516,0.5217,363323.0],["2004-02-26",0.5219,0.525,0.5173,0.5237,317934.0],["2004-02-27",0.523,0.5241,0.5198,0.5223,341689.0],["2004-03-01",0.5241,0.5346,0.5239,0.5346,307754.0],["2004-03-02",0.5343,0.5395,0.5328,0.5395,340417.0],["2004-03-03",0.5386,0.5402,0.5362,0.5367,605114.0],["2004-03-04",0.5367,0.5381,0.534,0.5341,389835.0],["2004-03-05",0.5328,0.54,0.5328,0.5339,296937.0],["2004-03-08",0.5328,0.5362,0.5324,0.5335,514973.0],["2004-03-09",0.5343,0.5364,0.5321,0.5353,358021.0],["2004-03-10",0.535,0.5377,0.5316,0.5328,565452.0],["2004-03-11",0.5314,0.5314,0.5276,0.5285,1055397.0],["2004-03-12",0.5285,0.5357,0.5285,0.5356,278696.0],["2004-03-15",0.5358,0.5358,0.5177,0.5195,421226.0],["2004-03-16",0.5158,0.5171,0.5106,0.5111,1056246.0],["2004-03-17",0.5112,0.5209,0.5089,0.5209,776489.0],["2004-03-18",0.5195,0.5205,0.51,0.5158,386866.0],["2004-03-19",0.5137,0.514,0.5111,0.5129,630778.0],["2004-03-22",0.5118,0.5118,0.506,0.5086,546151.0],["2004-03-23",0.5086,0.5116,0.4904,0.4904,692499.0],["2004-03-24",0.4886,0.4897,0.4846,0.4879,518579.0],["2004-03-25",0.4897,0.4984,0.4868,0.497,312420.0],["2004-03-26",0.497,0.5005,0.4933,0.4977,323237.0],["2004-03-29",0.4988,0.5027,0.4957,0.5012,351234.0],["2004-03-30",0.4998,0.5064,0.4995,0.5049,460252.0],["2004-03-31",0.506,0.5173,0.5039,0.5149,936835.0],["2004-04-01",0.5166,0.5176,0.5115,0.5143,462585.0],["2004-04-02",0.5173,0.5176,0.5112,0.5119,969498.0],["2004-04-05",0.5119,0.5224,0.5119,0.5209,686560.0],["2004-04-06",0.5227,0.5261,0.521,0.5259,610629.0],["2004-04-07",0.5259,0.526,0.5203,0.5239,288453.0],["2004-04-08",0.5246,0.5253,0.5195,0.5215,217824.0],["2004-04-12",0.5197,0.5223,0.5155,0.5173,606599.0],["2004-04-13",0.514,0.514,0.5038,0.5042,718587.0],["2004-04-14",0.502,0.5046,0.5009,0.5027,774368.0],["2004-04-15",0.5031,0.5059,0.4996,0.5025,327903.0],["2004-04-16",0.502,0.5049,0.4995,0.5042,342750.0],["2004-04-19",0.5038,0.5038,0.4972,0.4985,737887.0],["2004-04-20",0.4977,0.5027,0.4969,0.4971,509883.0],["2004-04-21",0.4969,0.4992,0.4933,0.4962,358869.0],["2004-04-22",0.4962,0.5038,0.4933,0.4982,377109.0],["2004-04-23",0.4968,0.4977,0.4922,0.4964,290574.0],["2004-04-26",0.4959,0.4972,0.4889,0.492,194706.0],["2004-04-27",0.4911,0.4961,0.4868,0.4886,306481.0],["2004-04-28",0.4813,0.486,0.4773,0.4807,616143.0],["2004-04-29",0.4795,0.4853,0.4784,0.4802,539576.0],["2004-04-30",0.4795,0.4816,0.4785,0.4792,360354.0],["2004-05-03",0.4795,0.4816,0.4784,0.4806,748068.0],["2004-05-04",0.4795,0.4801,0.4754,0.4781,720920.0],["2004-05-05",0.4794,0.4979,0.4788,0.4936,794305.0],["2004-05-06",0.4936,0.494,0.4871,0.4922,515185.0],["2004-05-07",0.4922,0.4933,0.4795,0.4795,706709.0],["2004-05-10",0.4777,0.4777,0.4724,0.4725,474250.0],["2004-05-11",0.4715,0.4806,0.4715,0.4799,433103.0],["2004-05-12",0.4806,0.4857,0.4746,0.4819,858783.0],["2004-05-13",0.4817,0.486,0.4807,0.4826,427589.0],["2004-05-14",0.4826,0.4826,0.4759,0.4777,467039.0],["2004-05-17",0.477,0.4828,0.4751,0.4784,353142.0],["2004-05-18",0.4777,0.4835,0.4777,0.4821,454313.0],["2004-05-19",0.4839,0.4875,0.4829,0.4846,435860.0],["2004-05-20",0.4842,0.486,0.4831,0.486,306057.0],["2004-05-21",0.486,0.4951,0.486,0.4897,343174.0],["2004-05-24",0.4908,0.4948,0.4861,0.4882,330024.0],["2004-05-25",0.4875,0.4937,0.4868,0.4929,443708.0],["2004-05-26",0.493,0.5091,0.493,0.509,767369.0],["2004-05-27",0.5097,0.5153,0.5067,0.5153,767581.0],["2004-05-28",0.5153,0.5235,0.5153,0.5206,1520315.0],["2004-06-01",0.5206,0.5216,0.5154,0.519,563331.0],["2004-06-02",0.5213,0.5223,0.5176,0.5182,424195.0],["2004-06-03",0.5182,0.5182,0.506,0.5065,646685.0],["2004-06-04",0.508,0.5166,0.5078,0.514,784761.0],["2004-06-07",0.5137,0.5166,0.5086,0.5147,691226.0],["2004-06-08",0.5137,0.5138,0.5106,0.5136,340629.0],["2004-06-09",0.5122,0.5138,0.5064,0.5065,533001.0],["2004-06-10",0.5066,0.5097,0.5066,0.5093,277636.0],["2004-06-14",0.5101,0.5101,0.5021,0.5025,353355.0],["2004-06-15",0.5032,0.5093,0.5032,0.5061,399168.0],["2004-06-16",0.5062,0.5072,0.5025,0.5047,159922.0],["2004-06-17",0.5039,0.5118,0.5013,0.5111,211673.0],["2004-06-18",0.5098,0.5137,0.508,0.5099,489309.0],["2004-06-21",0.5094,0.512,0.509,0.5098,420589.0],["2004-06-22",0.5098,0.5132,0.5091,0.512,507549.0],["2004-06-23",0.5116,0.5197,0.5099,0.5192,504156.0],["2004-06-24",0.5192,0.5214,0.5143,0.5145,380715.0],["2004-06-25",0.5154,0.5268,0.5152,0.5243,486552.0],["2004-06-28",0.524,0.5256,0.5207,0.5224,250911.0],["2004-06-29",0.5229,0.5229,0.5178,0.5184,220157.0],["2004-06-30",0.522,0.5243,0.5185,0.5185,379018.0],["2004-07-01",0.5191,0.5198,0.5091,0.5091,315389.0],["2004-07-02",0.5109,0.5116,0.509,0.5091,196827.0],["2004-07-06",0.5091,0.5095,0.4981,0.4981,273182.0],["2004-07-07",0.5007,0.5098,0.5007,0.5098,415499.0],["2004-07-08",0.5098,0.5098,0.5053,0.5085,273606.0],["2004-07-09",0.5089,0.5105,0.5072,0.509,257486.0],["2004-07-12",0.5098,0.5155,0.5076,0.5106,173496.0],["2004-07-13",0.5106,0.5149,0.5099,0.5149,300542.0],["2004-07-14",0.513,0.5178,0.5108,0.5133,274242.0],["2004-07-15",0.5134,0.5181,0.5123,0.5163,203402.0],["2004-07-16",0.5162,0.5162,0.5116,0.5117,186222.0],["2004-07-19",0.5127,0.5207,0.5117,0.5207,272333.0],["2004-07-20",0.52,0.5232,0.5167,0.5232,300966.0],["2004-07-21",0.5305,0.564,0.5291,0.5559,1856490.0],["2004-07-22",0.5551,0.5633,0.5542,0.5593,778822.0],["2004-07-23",0.56,0.5656,0.556,0.5561,465342.0],["2004-07-26",0.5579,0.5593,0.5447,0.5455,321752.0],["2004-07-27",0.5473,0.5581,0.547,0.556,545303.0],["2004-07-28",0.556,0.5574,0.5498,0.5561,347204.0],["2004-07-29",0.5571,0.5604,0.5516,0.552,294604.0],["2004-07-30",0.5527,0.5535,0.5473,0.5527,313692.0],["2004-08-02",0.5535,0.5594,0.5488,0.5584,279757.0],["2004-08-03",0.5577,0.5591,0.5549,0.5549,301603.0],["2004-08-04",0.5542,0.5606,0.5502,0.5604,436073.0],["2004-08-05",0.56,0.56,0.5513,0.5513,407015.0],["2004-08-06",0.5505,0.5531,0.5408,0.5436,433952.0],["2004-08-09",0.5436,0.5495,0.5425,0.5451,188555.0],["2004-08-10",0.5469,0.557,0.5469,0.5566,260456.0],["2004-08-11",0.5564,0.5564,0.5473,0.5538,275515.0],["2004-08-12",0.5531,0.5531,0.5467,0.5487,209340.0],["2004-08-13",0.548,0.5527,0.548,0.5527,130652.0],["2004-08-16",0.5527,0.5604,0.5527,0.5586,270212.0],["2004-08-17",0.5575,0.5595,0.5558,0.5578,145711.0],["2004-08-18",0.5578,0.5647,0.5537,0.5637,365868.0],["2004-08-19",0.5626,0.5653,0.5597,0.5622,173072.0],["2004-08-20",0.5615,0.568,0.5615,0.5655,200856.0],["2004-08-23",0.5644,0.5662,0.5607,0.5651,167557.0],["2004-08-24",0.5647,0.5709,0.5647,0.568,249639.0],["2004-08-25",0.5673,0.5695,0.5655,0.5679,170951.0],["2004-08-26",0.5688,0.5691,0.5631,0.5645,89929.0],["2004-08-27",0.5651,0.5651,0.5588,0.5631,138076.0],["2004-08-30",0.5629,0.5629,0.5556,0.5556,152710.0],["2004-08-31",0.5556,0.5615,0.5535,0.5615,422286.0],["2004-09-01",0.5615,0.5786,0.5611,0.5786,349749.0],["2004-09-02",0.5786,0.5828,0.5743,0.5804,141893.0],["2004-09-03",0.5811,0.5817,0.5754,0.5774,267879.0],["2004-09-07",0.5811,0.5844,0.5789,0.5844,232883.0],["2004-09-08",0.5837,0.5896,0.5764,0.5775,225248.0],["2004-09-09",0.5775,0.5808,0.5739,0.5776,343386.0],["2004-09-10",0.5775,0.5844,0.5764,0.5844,97141.0],["2004-09-13",0.587,0.5997,0.587,0.5945,355476.0],["2004-09-14",0.5954,0.6122,0.5954,0.6114,518791.0],["2004-09-15",0.6104,0.6108,0.604,0.6049,239882.0],["2004-09-16",0.6042,0.6109,0.6013,0.6064,206371.0],["2004-09-17",0.6027,0.6048,0.5987,0.6019,240094.0],["2004-09-20",0.6009,0.6011,0.5933,0.5956,366505.0],["2004-09-21",0.5956,0.6002,0.5943,0.5982,314116.0],["2004-09-22",0.5969,0.6026,0.5929,0.5984,304996.0],["2004-09-23",0.5984,0.6105,0.5965,0.6024,302663.0],["2004-09-24",0.6016,0.6208,0.6016,0.6191,758249.0],["2004-09-27",0.6173,0.6174,0.6078,0.6114,406379.0],["2004-09-28",0.6114,0.6149,0.608,0.6097,242215.0],["2004-09-29",0.6089,0.6122,0.6089,0.6111,280181.0],["2004-09-30",0.6104,0.6156,0.61,0.6142,318571.0],["2004-10-01",0.6142,0.6221,0.6141,0.6165,394926.0],["2004-10-04",0.6166,0.6176,0.6099,0.6114,617628.0],["2004-10-05",0.613,0.6162,0.6089,0.6151,326842.0],["2004-10-06",0.6133,0.6178,0.613,0.6166,173072.0],["2004-10-07",0.6166,0.6166,0.6081,0.6088,225672.0],["2004-10-08",0.6069,0.6151,0.6038,0.6049,307541.0],["2004-10-11",0.6038,0.612,0.6038,0.6092,297149.0],["2004-10-12",0.6084,0.6084,0.599,0.6006,457494.0],["2004-10-13",0.602,0.6027,0.5976,0.5984,292058.0],["2004-10-14",0.5991,0.6022,0.5984,0.5984,208280.0],["2004-10-15",0.5984,0.6042,0.5984,0.6035,385805.0],["2004-10-18",0.6027,0.6054,0.5985,0.5987,267243.0],["2004-10-19",0.5984,0.6057,0.5984,0.6053,245185.0],["2004-10-20",0.6016,0.6016,0.5779,0.5819,959741.0],["2004-10-21",0.5746,0.5765,0.5491,0.5535,1350213.0],["2004-10-22",0.5502,0.5509,0.5366,0.5382,938108.0],["2004-10-25",0.5345,0.5362,0.5239,0.5281,851360.0],["2004-10-26",0.528,0.536,0.5232,0.5312,896961.0],["2004-10-27",0.5312,0.5352,0.529,0.5326,766308.0],["2004-10-28",0.5326,0.5462,0.5276,0.54,662805.0],["2004-10-29",0.54,0.5466,0.5363,0.5466,350597.0],["2004-11-01",0.5473,0.5479,0.5411,0.5458,341901.0],["2004-11-02",0.5473,0.5509,0.5356,0.5356,367353.0],["2004-11-03",0.54,0.546,0.5393,0.546,368413.0],["2004-11-04",0.5473,0.5473,0.5254,0.5356,1027188.0],["2004-11-05",0.54,0.5431,0.5312,0.5399,549757.0],["2004-11-08",0.5395,0.5395,0.535,0.5363,228005.0],["2004-11-09",0.5371,0.5429,0.536,0.5429,331933.0],["2004-11-10",0.5433,0.5435,0.5327,0.5341,296300.0],["2004-11-11",0.5349,0.5417,0.5314,0.5417,211673.0],["2004-11-12",0.5413,0.5524,0.539,0.5524,590055.0],["2004-11-15",0.5498,0.5502,0.54,0.5444,367989.0],["2004-11-16",0.5436,0.5469,0.5432,0.5469,239458.0],["2004-11-17",0.5487,0.5506,0.5455,0.5474,334690.0],["2004-11-18",0.5474,0.5495,0.5467,0.549,141681.0],["2004-11-19",0.5482,0.5487,0.544,0.544,579663.0],["2004-11-22",0.5444,0.5534,0.5429,0.5495,292483.0],["2004-11-23",0.5513,0.5522,0.544,0.5522,330448.0],["2004-11-24",0.5514,0.5569,0.5509,0.5546,173920.0],["2004-11-26",0.5528,0.5557,0.5478,0.5485,124077.0],["2004-11-29",0.5473,0.5637,0.5473,0.5622,371807.0],["2004-11-30",0.5607,0.5675,0.5543,0.5655,588783.0],["2004-12-01",0.5663,0.5706,0.5619,0.5703,790276.0],["2004-12-02",0.5692,0.5957,0.5692,0.5838,603842.0],["2004-12-03",0.5838,0.5838,0.5755,0.5765,747856.0],["2004-12-06",0.5765,0.5813,0.5728,0.5779,271485.0],["2004-12-07",0.5772,0.5772,0.5691,0.5699,249003.0],["2004-12-08",0.5703,0.5709,0.5619,0.5619,341689.0],["2004-12-09",0.5601,0.5601,0.5517,0.5571,365020.0],["2004-12-10",0.556,0.5564,0.5514,0.5539,278696.0],["2004-12-13",0.5539,0.5593,0.5539,0.5575,279969.0],["2004-12-14",0.5558,0.558,0.5535,0.558,260244.0],["2004-12-15",0.5583,0.5599,0.5523,0.5542,277848.0],["2004-12-16",0.5543,0.5556,0.5499,0.551,436709.0],["2004-12-17",0.5514,0.5518,0.5447,0.5474,429285.0],["2004-12-20",0.5466,0.5499,0.5463,0.5496,269152.0],["2004-12-21",0.5485,0.5518,0.5302,0.5302,341689.0],["2004-12-22",0.5507,0.5521,0.5482,0.5485,183889.0],["2004-12-23",0.5477,0.5504,0.5459,0.5498,190252.0],["2004-12-27",0.5496,0.5506,0.5477,0.5495,271485.0],["2004-12-28",0.5495,0.563,0.5494,0.5609,300754.0],["2004-12-29",0.5602,0.5602,0.5558,0.5571,157376.0],["2004-12-30",0.5572,0.5621,0.5561,0.5617,193857.0],["2004-12-31",0.5602,0.5664,0.5587,0.5627,253244.0],["2005-01-03",0.5646,0.57,0.561,0.5619,270849.0],["2005-01-04",0.5619,0.566,0.5602,0.5618,423559.0],["2005-01-05",0.5609,0.5738,0.5609,0.5671,440527.0],["2005-01-06",0.5653,0.5757,0.5653,0.5757,430558.0],["2005-01-07",0.5793,0.604,0.5793,0.6016,955287.0],["2005-01-10",0.6016,0.6171,0.5964,0.6136,942774.0],["2005-01-11",0.6132,0.6132,0.6083,0.6092,512640.0],["2005-01-12",0.6089,0.6109,0.605,0.6109,327267.0],["2005-01-13",0.6117,0.6122,0.6085,0.6103,286120.0],["2005-01-14",0.611,0.6157,0.611,0.6115,200220.0],["2005-01-18",0.611,0.6125,0.6068,0.6118,291634.0],["2005-01-19",0.6118,0.6122,0.6008,0.6014,628021.0],["2005-01-20",0.5997,0.5997,0.5964,0.5964,612114.0],["2005-01-21",0.5953,0.6002,0.5953,0.5967,366929.0],["2005-01-24",0.596,0.5978,0.5943,0.5944,340629.0],["2005-01-25",0.5801,0.5949,0.5801,0.5932,516670.0],["2005-01-26",0.5914,0.5968,0.5914,0.5943,397047.0],["2005-01-27",0.5953,0.5989,0.5902,0.5902,556120.0],["2005-01-28",0.5912,0.5982,0.5911,0.5982,246882.0],["2005-01-31",0.5982,0.604,0.5982,0.602,269576.0],["2005-02-01",0.6013,0.6022,0.5984,0.6013,323237.0],["2005-02-02",0.6015,0.6103,0.5999,0.6085,249851.0],["2005-02-03",0.6049,0.6121,0.6032,0.6111,161830.0],["2005-02-04",0.6106,0.6274,0.6103,0.6238,505004.0],["2005-02-07",0.6231,0.6296,0.6231,0.6296,258547.0],["2005-02-08",0.6289,0.6384,0.6289,0.6351,322600.0],["2005-02-09",0.6351,0.6351,0.6179,0.6245,583480.0],["2005-02-10",0.6238,0.6246,0.6202,0.6243,348052.0],["2005-02-11",0.6243,0.6359,0.6233,0.6318,246457.0],["2005-02-14",0.6326,0.6329,0.6229,0.6231,371171.0],["2005-02-15",0.6256,0.6284,0.6172,0.6209,916474.0],["2005-02-16",0.6216,0.6267,0.6206,0.6234,293119.0],["2005-02-17",0.6253,0.6253,0.6181,0.6201,321964.0],["2005-02-18",0.6201,0.6309,0.6201,0.6286,530668.0],["2005-02-22",0.6283,0.6304,0.6217,0.6231,328751.0],["2005-02-23",0.6231,0.6258,0.615,0.6168,388139.0],["2005-02-24",0.6165,0.623,0.6165,0.6201,244973.0],["2005-02-25",0.6216,0.6307,0.6188,0.6307,235428.0],["2005-02-28",0.6307,0.6399,0.63,0.6399,285059.0],["2005-03-01",0.6417,0.6468,0.6396,0.6432,250911.0],["2005-03-02",0.6421,0.6421,0.6338,0.6364,353142.0],["2005-03-03",0.6406,0.641,0.6326,0.6326,228217.0],["2005-03-04",0.6326,0.6368,0.6299,0.634,241579.0],["2005-03-07",0.6359,0.6391,0.6313,0.632,202765.0],["2005-03-08",0.6321,0.6321,0.62,0.6242,441163.0],["2005-03-09",0.6223,0.6317,0.6223,0.6245,209128.0],["2005-03-10",0.6244,0.6317,0.6212,0.6289,225036.0],["2005-03-11",0.6307,0.6321,0.6247,0.6293,276575.0],["2005-03-14",0.6324,0.6359,0.6312,0.6357,301603.0],["2005-03-15",0.6394,0.6405,0.6229,0.6301,431406.0],["2005-03-16",0.6265,0.6306,0.6135,0.6137,285908.0],["2005-03-17",0.6141,0.6141,0.6101,0.6119,270000.0],["2005-03-18",0.6089,0.61,0.6049,0.6061,334690.0],["2005-03-21",0.6038,0.6038,0.5925,0.5989,304784.0],["2005-03-22",0.5989,0.6081,0.5989,0.6027,322812.0],["2005-03-23",0.6027,0.6031,0.5997,0.5997,398956.0],["2005-03-24",0.5972,0.611,0.5972,0.6042,274454.0],["2005-03-28",0.6023,0.6081,0.6023,0.6062,245609.0],["2005-03-29",0.606,0.6068,0.5894,0.5899,375625.0],["2005-03-30",0.5917,0.5979,0.5864,0.5922,312844.0],["2005-03-31",0.5944,0.5989,0.5915,0.5979,225884.0],["2005-04-01",0.5969,0.6008,0.5953,0.5994,440527.0],["2005-04-04",0.6001,0.6115,0.5987,0.6075,628021.0],["2005-04-05",0.61,0.6131,0.5965,0.5965,369474.0],["2005-04-06",0.5976,0.6034,0.5917,0.5917,278060.0],["2005-04-07",0.5936,0.5973,0.5935,0.5951,281241.0],["2005-04-08",0.5944,0.5994,0.5922,0.5926,273394.0],["2005-04-11",0.5926,0.5926,0.5863,0.5865,351658.0],["2005-04-12",0.5848,0.5877,0.584,0.5859,675319.0],["2005-04-13",0.5855,0.5906,0.5836,0.5863,336175.0],["2005-04-14",0.5855,0.6003,0.5849,0.5965,590692.0],["2005-04-15",0.5954,0.5979,0.5899,0.5899,336599.0],["2005-04-18",0.5888,0.5888,0.5818,0.5818,319419.0],["2005-04-19",0.5837,0.5884,0.5754,0.576,330448.0],["2005-04-20",0.5752,0.5803,0.5664,0.5669,294816.0],["2005-04-21",0.5672,0.5744,0.5672,0.5723,301815.0],["2005-04-22",0.5727,0.5788,0.5698,0.5734,256638.0],["2005-04-25",0.5727,0.577,0.5709,0.573,166709.0],["2005-04-26",0.5749,0.5749,0.5658,0.5667,265334.0],["2005-04-27",0.5667,0.5667,0.5551,0.5645,471917.0],["2005-04-28",0.5631,0.5679,0.5569,0.5637,271485.0],["2005-04-29",0.5637,0.5668,0.559,0.5656,245609.0],["2005-05-02",0.5656,0.5682,0.5563,0.5606,318571.0],["2005-05-03",0.5628,0.5628,0.5565,0.5592,288241.0],["2005-05-04",0.5585,0.5605,0.5568,0.5595,313904.0],["2005-05-05",0.5606,0.5639,0.5562,0.5583,353355.0],["2005-05-06",0.559,0.5662,0.5587,0.5639,498641.0],["2005-05-09",0.5639,0.5654,0.558,0.5626,223339.0],["2005-05-10",0.5607,0.562,0.5545,0.5549,302663.0],["2005-05-11",0.5568,0.5578,0.5491,0.5536,424195.0],["2005-05-12",0.5522,0.5551,0.5491,0.5511,248790.0],["2005-05-13",0.5496,0.5533,0.5401,0.5464,420589.0],["2005-05-16",22.3035,22.356,21.8371,22.2686,278163.0],["2005-05-17",22.2277,22.6534,22.0586,22.6184,762313.0],["2005-05-18",23.0324,24.6068,22.6301,24.1811,1632348.0],["2005-05-19",24.1695,24.1695,23.3298,23.6505,4561052.0],["2005-05-20",23.6563,23.6563,23.0907,23.6155,1169938.0],["2005-05-23",23.6155,23.7613,23.1082,23.2948,858730.0],["2005-05-24",23.3415,23.3531,22.8283,22.9683,887753.0],["2005-05-25",22.8867,22.9391,22.805,22.8692,453931.0],["2005-05-26",22.9158,23.2423,22.9158,23.0266,543609.0],["2005-05-27",23.0849,23.1665,22.8575,23.149,244358.0],["2005-05-31",23.2074,23.3881,22.5951,22.5951,508607.0],["2005-06-01",22.7525,23.8079,22.7525,23.738,524151.0],["2005-06-02",23.7905,23.8429,23.5047,23.7788,311099.0],["2005-06-03",23.7788,23.8837,23.668,23.7321,228270.0],["2005-06-06",23.6155,23.7613,23.324,23.4114,289794.0],["2005-06-07",23.324,23.4697,23.3065,23.3648,383168.0],["2005-06-08",23.324,23.3998,23.219,23.3823,361971.0],["2005-06-09",23.3473,23.3531,22.7642,22.9566,587958.0],["2005-06-10",22.9741,23.1549,22.9566,23.149,502194.0],["2005-06-13",23.0907,23.3823,22.9916,23.3765,496107.0],["2005-06-14",23.5214,23.6324,23.3285,23.609,346210.0],["2005-06-15",23.6675,23.6675,23.387,23.4922,264250.0],["2005-06-16",23.6383,23.9246,23.5798,23.6499,363275.0],["2005-06-17",23.6616,23.9363,23.4571,23.609,415125.0],["2005-06-20",23.4629,23.9538,23.3461,23.8603,201204.0],["2005-06-21",23.7259,23.9363,23.6149,23.9305,241858.0],["2005-06-22",24.0765,24.2986,24.024,24.1467,337948.0],["2005-06-23",24.1467,24.1525,23.5331,23.7376,258271.0],["2005-06-24",23.7843,23.8486,23.0188,23.2935,1015475.0],["2005-06-27",23.0831,23.0831,22.7909,22.9896,305991.0],["2005-06-28",23.1357,23.3285,23.0188,23.3285,250010.0],["2005-06-29",23.0831,23.7843,23.0831,23.7843,334035.0],["2005-06-30",23.7259,24.0765,23.7142,23.8486,368276.0],["2005-07-01",23.7844,24.2402,23.7844,24.2343,400125.0],["2005-07-05",24.3979,24.3979,23.1649,23.3928,431865.0],["2005-07-06",23.3928,23.6967,23.387,23.4279,339035.0],["2005-07-07",23.2876,23.4863,23.1824,23.3577,611981.0],["2005-07-08",23.2117,23.761,23.2117,23.7551,158919.0],["2005-07-11",23.9012,23.9538,23.3519,23.7084,409908.0],["2005-07-12",23.7844,23.8837,23.4805,23.6675,770683.0],["2005-07-13",23.6733,24.0123,23.4629,23.948,570566.0],["2005-07-14",24.135,24.2811,23.311,23.4629,535348.0],["2005-07-15",23.3753,23.9597,23.2292,23.796,1414513.0],["2005-07-18",23.7668,24.0707,23.574,23.9012,469584.0],["2005-07-19",23.8428,23.9655,23.7259,23.8428,228814.0],["2005-07-20",23.7259,24.0181,23.7259,24.0181,235336.0],["2005-07-21",23.9012,23.9538,23.5214,23.5798,195551.0],["2005-07-22",23.7259,23.7259,23.1883,23.311,260554.0],["2005-07-25",23.4922,23.4922,23.1883,23.1941,520130.0],["2005-07-26",23.2818,23.5564,23.2233,23.3461,809272.0],["2005-07-27",23.4045,23.4629,23.0831,23.1649,175116.0],["2005-07-28",23.1649,23.2818,22.9487,23.0714,162833.0],["2005-07-29",23.1415,23.2935,23.0246,23.2876,337187.0],["2005-08-01",23.3285,23.422,23.1123,23.2526,265445.0],["2005-08-02",23.3169,23.5214,23.2584,23.3461,252184.0],["2005-08-03",23.2,23.5798,23.1707,23.4337,309686.0],["2005-08-04",23.4337,23.5506,23.2993,23.4103,255662.0],["2005-08-05",23.2876,23.5506,23.1532,23.4337,262728.0],["2005-08-08",23.5214,23.8778,23.5214,23.6967,316752.0],["2005-08-09",23.7727,23.8486,23.6266,23.6558,664374.0],["2005-08-10",23.6967,23.8837,23.5214,23.6383,237401.0],["2005-08-11",23.609,23.8428,23.5506,23.6675,230988.0],["2005-08-12",24.0181,24.4681,24.0181,24.3863,639047.0],["2005-08-15",24.544,24.8012,23.9246,24.7778,387733.0],["2005-08-16",25.07,25.07,24.3629,24.3687,288925.0],["2005-08-17",24.3687,24.4447,23.8895,23.9012,315882.0],["2005-08-18",23.8136,24.0824,23.7551,24.0181,193051.0],["2005-08-19",24.0181,24.0649,23.8837,23.9538,127723.0],["2005-08-22",24.1642,24.2168,23.8136,24.0882,119353.0],["2005-08-23",24.0298,24.0882,23.6908,23.7551,177290.0],["2005-08-24",23.8428,23.983,23.6908,23.7843,129897.0],["2005-08-25",23.8428,23.8603,23.4805,23.5798,196204.0],["2005-08-26",23.7259,23.7259,23.2292,23.5214,223487.0],["2005-08-29",23.6675,23.9012,23.4454,23.9012,161963.0],["2005-08-30",23.8428,23.9597,23.3577,23.4162,202399.0],["2005-08-31",23.3168,23.8778,23.3052,23.872,704811.0],["2005-09-01",23.6383,23.872,23.5623,23.5681,299034.0],["2005-09-02",23.5681,23.796,23.4454,23.5506,193160.0],["2005-09-06",23.4922,23.8895,23.4688,23.8545,185986.0],["2005-09-07",23.9597,24.4096,23.9597,24.4038,237727.0],["2005-09-08",24.0765,24.3863,24.0765,24.1993,235227.0],["2005-09-09",24.3103,25.0232,24.2928,24.7077,178051.0],["2005-09-12",24.6025,24.7077,23.872,23.9597,213378.0],["2005-09-13",24.1934,24.1934,23.9246,23.9305,261315.0],["2005-09-14",24.0757,24.4154,24.0464,24.0581,191964.0],["2005-09-15",24.1284,24.2338,23.8707,23.9703,159137.0],["2005-09-16",23.9703,23.9703,23.5076,23.572,699376.0],["2005-09-19",23.572,23.613,23.3612,23.3788,253162.0],["2005-09-20",23.3788,23.572,22.799,22.9571,315774.0],["2005-09-21",23.6599,23.6599,22.3305,22.3363,279359.0],["2005-09-22",22.1372,22.3188,22.1079,22.2251,361319.0],["2005-09-23",22.2309,23.1445,22.2309,22.8107,492520.0],["2005-09-26",22.9571,23.0742,22.635,22.799,184899.0],["2005-09-27",22.5472,22.5647,22.0669,22.4593,287403.0],["2005-09-28",22.635,22.8107,22.3071,22.5062,167615.0],["2005-09-29",22.512,23.1035,22.4007,22.9571,267293.0],["2005-09-30",22.9864,23.004,22.5882,22.84,151202.0],["2005-10-03",22.9864,23.3905,22.8693,23.1035,235444.0],["2005-10-04",23.1035,23.2206,22.389,22.389,216313.0],["2005-10-05",22.1079,22.6701,22.1021,22.3188,277076.0],["2005-10-06",22.3188,22.5823,22.0786,22.4886,270663.0],["2005-10-07",22.4886,22.5179,22.3246,22.4593,212509.0],["2005-10-10",22.4008,22.8166,22.3539,22.6116,186312.0],["2005-10-11",22.6643,22.6936,21.4754,21.4813,582632.0],["2005-10-12",21.3349,21.78,21.2295,21.2998,264141.0],["2005-10-13",21.0831,21.6394,21.0421,21.3115,396972.0],["2005-10-14",21.4344,21.4344,21.1241,21.3759,178594.0],["2005-10-17",21.3759,21.3759,21.1006,21.1416,213052.0],["2005-10-18",21.2295,21.4227,21.0421,21.1768,668614.0],["2005-10-19",21.1475,21.4871,21.0011,21.4286,332839.0],["2005-10-20",21.4872,21.493,21.0245,21.1416,216313.0],["2005-10-21",21.2002,21.5867,21.165,21.3173,152397.0],["2005-10-24",21.3173,21.5164,21.3056,21.4637,246097.0],["2005-10-25",21.4344,21.6746,21.3349,21.6687,243923.0],["2005-10-26",21.5223,21.7624,21.3642,21.6628,303164.0],["2005-10-27",21.6101,21.6511,21.3583,21.3642,227074.0],["2005-10-28",21.4344,21.7273,21.4344,21.6921,170116.0],["2005-10-31",21.7858,22.1548,21.7331,22.1489,254358.0],["2005-11-01",22.0962,22.0962,21.862,21.9791,777640.0],["2005-11-02",22.1079,22.3129,21.9615,22.0904,245119.0],["2005-11-03",22.1665,22.3949,21.9732,22.3129,148702.0],["2005-11-04",22.2836,22.4886,22.1606,22.43,284033.0],["2005-11-07",22.4886,22.7053,22.0962,22.4183,225444.0],["2005-11-08",22.3597,22.3656,21.7448,21.78,202508.0],["2005-11-09",21.7624,21.9557,21.6687,21.944,221639.0],["2005-11-10",21.944,22.0318,21.6687,21.9674,356862.0],["2005-11-11",21.9322,22.0845,21.8444,21.9908,252184.0],["2005-11-14",21.9615,21.9615,21.288,21.6043,237292.0],["2005-11-15",21.7214,21.9908,21.4989,21.8678,213161.0],["2005-11-16",22.0142,22.0142,21.5164,21.6863,202182.0],["2005-11-17",21.6921,21.9674,21.6921,21.9498,108265.0],["2005-11-18",22.0962,22.0962,21.8971,21.9498,173485.0],["2005-11-21",21.8913,21.8913,21.657,21.8034,184247.0],["2005-11-22",21.5223,21.8502,21.5223,21.8327,306860.0],["2005-11-23",21.8444,21.9439,21.821,21.8327,166963.0],["2005-11-25",21.8034,21.9557,21.7273,21.8327,70546.0],["2005-11-28",21.9615,21.9615,21.7156,21.7683,271533.0],["2005-11-29",21.9147,21.9849,21.7331,21.8678,265228.0],["2005-11-30",21.903,21.903,21.4052,21.4052,320882.0],["2005-12-01",21.4637,21.7917,21.4637,21.6394,360775.0],["2005-12-02",21.493,21.6453,21.0889,21.6101,286098.0],["2005-12-05",21.6101,21.6101,21.2412,21.5399,293925.0],["2005-12-06",21.5809,21.6863,21.4754,21.5516,237944.0],["2005-12-07",21.4052,21.6863,21.4052,21.5984,229792.0],["2005-12-08",21.493,21.6628,21.4579,21.6394,211965.0],["2005-12-09",21.698,22.0787,21.6746,21.7566,194138.0],["2005-12-12",21.7566,22.0377,21.7156,22.0377,614699.0],["2005-12-13",21.9908,22.1665,21.8854,22.0728,677636.0],["2005-12-14",22.1303,22.5882,22.1303,22.4238,334035.0],["2005-12-15",22.4297,22.4297,21.7488,21.9307,263054.0],["2005-12-16",21.4259,21.9014,21.4259,21.8075,210987.0],["2005-12-19",21.8075,21.9425,21.7253,21.8427,124353.0],["2005-12-20",21.8662,21.8955,21.3496,21.3496,187942.0],["2005-12-21",21.4259,21.5785,21.3379,21.4553,185986.0],["2005-12-22",21.4846,21.6901,21.4083,21.6901,308056.0],["2005-12-23",21.6901,21.8251,21.6607,21.737,81199.0],["2005-12-27",21.8544,21.9073,21.2557,21.2909,102939.0],["2005-12-28",21.2322,21.3672,21.1265,21.2909,195769.0],["2005-12-29",21.4376,21.5727,21.1794,21.4787,213704.0],["2005-12-30",21.42,21.42,21.1089,21.15,119027.0],["2006-01-03",21.2381,21.4494,20.8741,21.3966,201095.0],["2006-01-04",21.4259,21.602,21.0737,21.1911,214791.0],["2006-01-05",21.1324,21.3085,21.062,21.1676,243053.0],["2006-01-06",21.285,21.4318,21.1031,21.4083,208269.0],["2006-01-09",21.4846,21.4846,21.2381,21.4318,218052.0],["2006-01-10",21.4787,21.5022,21.2791,21.3202,198486.0],["2006-01-11",21.3789,21.4611,21.1148,21.4611,216096.0],["2006-01-12",21.4259,21.4259,21.015,21.0326,216530.0],["2006-01-13",21.015,21.2557,21.0033,21.1324,190551.0],["2006-01-17",21.2205,21.4964,20.927,21.2909,228922.0],["2006-01-18",21.1911,21.2381,21.0502,21.1324,185225.0],["2006-01-19",21.1618,21.1852,21.0091,21.0502,238923.0],["2006-01-20",21.0444,21.062,20.7743,20.7802,180877.0],["2006-01-23",20.8683,20.9211,20.7802,20.8095,195225.0],["2006-01-24",20.8095,20.9093,20.6276,20.8272,347079.0],["2006-01-25",20.8859,20.9269,20.7156,20.8389,424474.0],["2006-01-26",20.8389,21.0326,20.8037,20.8037,448061.0],["2006-01-27",20.8976,20.9563,20.7978,20.88,148810.0],["2006-01-30",20.8095,21.0678,20.8095,20.927,154680.0],["2006-01-31",20.8976,21.0326,20.8624,21.0326,342405.0],["2006-02-01",20.9563,21.0854,20.9152,20.9387,203378.0],["2006-02-02",20.9504,21.2087,20.9446,21.1207,215443.0],["2006-02-03",21.0796,21.4024,21.0091,21.4024,187725.0],["2006-02-06",21.285,21.4142,21.1383,21.379,131853.0],["2006-02-07",21.2791,21.4318,21.2087,21.3202,110983.0],["2006-02-08",21.3202,21.3672,21.1324,21.2439,148593.0],["2006-02-09",21.2498,21.3672,20.9152,20.968,245336.0],["2006-02-10",20.9739,21.2439,20.8976,21.1735,131310.0],["2006-02-13",21.1794,21.2909,21.0385,21.1324,155876.0],["2006-02-14",21.1383,21.4846,21.0678,21.2498,292403.0],["2006-02-15",21.1911,21.3261,21.15,21.2087,231857.0],["2006-02-16",21.2674,21.6607,21.2674,21.602,305664.0],["2006-02-17",21.4846,22.0716,21.4846,21.9601,158919.0],["2006-02-21",21.9249,22.0247,21.7957,21.9073,105222.0],["2006-02-22",21.8486,21.9601,21.7194,21.8427,101635.0],["2006-02-23",21.7194,21.8662,21.6255,21.6314,106635.0],["2006-02-24",21.6901,21.8838,21.6607,21.8838,126962.0],["2006-02-27",22.0892,22.1186,21.9249,21.9953,118157.0],["2006-02-28",21.9542,21.9836,21.7194,21.9542,195551.0],["2006-03-01",22.0129,22.0129,21.8368,21.9542,453279.0],["2006-03-02",21.9249,21.9542,21.6431,21.7664,152615.0],["2006-03-03",21.7488,21.8309,21.4318,21.4905,231314.0],["2006-03-06",21.3437,21.8486,21.3437,21.7077,198921.0],["2006-03-07",21.6607,21.7899,21.5492,21.737,251858.0],["2006-03-08",21.6901,21.9072,21.555,21.8368,200008.0],["2006-03-09",21.8075,22.0658,21.6138,21.8544,234575.0],["2006-03-10",22.0129,22.2536,21.9073,22.2477,224683.0],["2006-03-13",22.4825,22.688,22.3651,22.5295,236205.0],["2006-03-14",22.4825,22.506,22.2242,22.418,413930.0],["2006-03-15",22.3609,22.5904,22.3373,22.5786,235879.0],["2006-03-16",22.6257,22.6728,22.408,22.5256,227400.0],["2006-03-17",22.4374,23.2141,22.4374,23.0317,498716.0],["2006-03-20",23.0905,23.1376,22.7434,22.9081,146528.0],["2006-03-21",22.7728,22.9434,22.6257,22.6551,150223.0],["2006-03-22",22.6845,22.7493,22.5374,22.6139,235118.0],["2006-03-23",22.6139,22.6551,22.4609,22.5904,124027.0],["2006-03-24",22.4786,22.9434,22.4786,22.8905,119570.0],["2006-03-27",22.9375,23.167,22.8787,23.0611,165224.0],["2006-03-28",23.1847,23.2435,23.0376,23.0376,229792.0],["2006-03-29",23.0376,23.3142,23.0376,23.1847,138158.0],["2006-03-30",23.2141,23.2847,23.0553,23.2494,150006.0],["2006-03-31",23.4789,23.4789,23.1082,23.2082,301534.0],["2006-04-03",23.3554,23.3554,22.9023,23.0199,180768.0],["2006-04-04",23.0905,23.1435,22.8905,23.0964,185442.0],["2006-04-05",22.8022,23.32,22.7551,23.2259,256858.0],["2006-04-06",23.3142,23.3142,22.9787,23.0023,213487.0],["2006-04-07",23.2435,23.2435,22.7728,22.8493,154245.0],["2006-04-10",22.9081,23.0258,22.6728,22.7022,234249.0],["2006-04-11",22.8493,22.8493,22.5374,22.608,259793.0],["2006-04-12",22.5315,22.7022,22.4491,22.5256,190769.0],["2006-04-13",22.4491,22.5904,22.3373,22.455,145984.0],["2006-04-17",22.5139,22.608,22.3785,22.608,211965.0],["2006-04-18",22.7139,22.9022,22.5551,22.8434,440670.0],["2006-04-19",22.8728,22.9199,22.6198,22.9199,193703.0],["2006-04-20",22.861,22.967,22.7787,22.8905,167072.0],["2006-04-21",22.9493,22.9493,22.7316,22.8493,144571.0],["2006-04-24",22.9493,22.9493,22.6433,22.7257,171637.0],["2006-04-25",22.6551,22.8199,22.5786,22.7787,253054.0],["2006-04-26",23.067,23.1553,21.7842,23.0082,375341.0],["2006-04-27",22.9493,23.1317,22.8316,23.0258,346644.0],["2006-04-28",22.9787,23.0729,22.8787,23.067,217074.0],["2006-05-01",23.2082,23.2318,22.967,23.1259,303273.0],["2006-05-02",23.2318,23.5083,23.0788,23.5025,264685.0],["2006-05-03",23.3024,23.4789,23.2494,23.3495,321535.0],["2006-05-04",23.3024,23.6084,23.3024,23.5554,234466.0],["2006-05-05",23.6555,23.6849,23.5083,23.6849,145984.0],["2006-05-08",23.7614,24.0615,23.7614,24.0026,127940.0],["2006-05-09",24.0674,24.0674,23.7673,23.8143,197834.0],["2006-05-10",23.7025,23.8261,23.5496,23.6555,238053.0],["2006-05-11",23.5966,23.6555,23.3495,23.3848,167615.0],["2006-05-12",23.4201,23.4789,23.2906,23.4495,144028.0],["2006-05-15",23.3612,23.5613,23.2671,23.4024,148593.0],["2006-05-16",23.4436,23.5495,23.373,23.5084,288816.0],["2006-05-17",23.5083,23.5966,23.4201,23.5319,271315.0],["2006-05-18",23.4495,23.5083,23.3553,23.3848,329361.0],["2006-05-19",23.4554,23.6143,23.3612,23.4966,183268.0],["2006-05-22",23.273,23.6555,23.2141,23.6555,270554.0],["2006-05-23",23.7731,23.9497,23.6849,23.7967,287185.0],["2006-05-24",23.8438,23.8908,23.5378,23.7849,440126.0],["2006-05-25",23.932,23.9497,23.4495,23.4495,190225.0],["2006-05-26",23.4495,23.6201,23.3848,23.5495,213922.0],["2006-05-30",23.4201,23.5966,23.0435,23.1317,230661.0],["2006-05-31",23.2141,23.2671,22.8787,22.9376,529913.0],["2006-06-01",23.0847,23.4789,23.0847,23.4789,319035.0],["2006-06-02",23.7732,23.7732,23.4848,23.6555,223922.0],["2006-06-05",23.7437,23.8202,23.4613,23.5789,184899.0],["2006-06-06",23.6555,24.1203,23.5672,24.0674,444800.0],["2006-06-07",23.832,24.338,23.832,23.8614,264902.0],["2006-06-08",23.832,23.9085,23.4201,23.473,324904.0],["2006-06-09",23.473,23.5025,23.1729,23.1847,147289.0],["2006-06-12",23.273,23.3142,22.8375,22.8434,149897.0],["2006-06-13",22.7728,23.0317,22.7728,22.8022,273489.0],["2006-06-14",22.8276,22.8984,22.4147,22.7804,251641.0],["2006-06-15",22.8394,23.3643,22.7155,23.3467,153702.0],["2006-06-16",23.7419,23.7419,23.1343,23.4764,1221679.0],["2006-06-19",23.4469,23.5,23.1166,23.1697,141962.0],["2006-06-20",23.1402,23.2818,22.8866,22.9279,224900.0],["2006-06-21",22.9278,23.4351,22.8807,23.4056,179355.0],["2006-06-22",23.2995,23.4174,23.2169,23.2759,154571.0],["2006-06-23",23.2405,23.5236,23.1166,23.3349,125657.0],["2006-06-26",23.4174,23.4528,23.1225,23.1225,122070.0],["2006-06-27",23.1284,23.1284,22.2259,22.3085,350123.0],["2006-06-28",22.4442,22.7686,22.2436,22.6506,426104.0],["2006-06-29",22.7391,23.2464,22.6742,23.2405,205443.0],["2006-06-30",23.2995,24.4202,23.1992,24.4202,542304.0],["2006-07-03",24.4202,24.4202,23.6652,24.0663,236423.0],["2006-07-05",24.1843,24.1843,23.1815,23.2405,260989.0],["2006-07-06",23.329,23.5649,23.2405,23.4351,173811.0],["2006-07-07",23.4351,23.4528,23.1874,23.2995,221965.0],["2006-07-10",23.4469,23.6003,23.329,23.3879,118809.0],["2006-07-11",23.2995,23.5708,23.1048,23.5649,130875.0],["2006-07-12",23.4764,23.7006,23.441,23.4882,180986.0],["2006-07-13",23.4882,23.618,23.2936,23.3584,128157.0],["2006-07-14",23.2995,23.736,23.1933,23.7124,178377.0],["2006-07-17",23.6534,23.9601,23.6298,23.9483,209465.0],["2006-07-18",24.0368,24.1548,23.6711,23.7478,169246.0],["2006-07-19",23.7124,24.0722,23.6239,23.8303,196638.0],["2006-07-20",23.8893,23.9365,23.5236,23.5944,177507.0],["2006-07-21",23.5354,23.966,23.5177,23.8834,200552.0],["2006-07-24",23.966,24.1784,23.9188,24.1253,134788.0],["2006-07-25",24.0958,24.3081,23.9837,24.1194,132288.0],["2006-07-26",24.1194,24.5323,24.0427,24.5264,454801.0],["2006-07-27",24.5972,24.6797,24.2491,24.4556,253597.0],["2006-07-28",24.5736,24.6738,24.4851,24.6207,155441.0],["2006-07-31",24.4792,24.5087,24.1017,24.1017,206204.0],["2006-08-01",24.0368,24.1548,23.7714,23.9778,176311.0],["2006-08-02",24.0663,24.4792,24.0132,24.432,195986.0],["2006-08-03",24.5677,24.5677,24.1901,24.3612,189355.0],["2006-08-04",24.5087,24.6266,24.3907,24.6207,229792.0],["2006-08-07",24.4438,24.5972,24.3022,24.3966,96743.0],["2006-08-08",24.3966,24.4497,24.2079,24.3553,180007.0],["2006-08-09",24.5087,24.6208,24.4025,24.4025,149136.0],["2006-08-10",24.3612,24.7151,24.2845,24.7151,139462.0],["2006-08-11",24.7623,24.7623,24.4202,24.4792,135114.0],["2006-08-14",24.4261,24.6443,24.4143,24.5972,118374.0],["2006-08-15",24.7741,25.069,24.7446,25.0337,153702.0],["2006-08-16",25.069,25.187,25.0101,25.0808,173159.0],["2006-08-17",25.1339,25.2578,24.8626,24.8626,179899.0],["2006-08-18",24.8331,24.9511,24.721,24.9393,79895.0],["2006-08-21",24.9452,24.9452,24.6797,24.8331,122940.0],["2006-08-22",24.8921,24.8921,24.5087,24.7564,178485.0],["2006-08-23",24.7977,24.8213,24.5972,24.7564,137397.0],["2006-08-24",24.9039,24.9275,24.5028,24.5854,234901.0],["2006-08-25",24.5087,24.5795,24.2609,24.3081,283164.0],["2006-08-28",24.3199,24.373,24.0781,24.1194,263054.0],["2006-08-29",24.2138,24.9098,24.1017,24.8921,257836.0],["2006-08-30",24.8921,25.0455,24.7505,24.7682,232835.0],["2006-08-31",24.8036,25.016,24.7151,25.016,237292.0],["2006-09-01",25.0219,25.1575,24.9806,25.0278,93047.0],["2006-09-05",25.0985,25.2224,25.0454,25.128,330122.0],["2006-09-06",25.128,25.1811,24.9452,25.0101,296099.0],["2006-09-07",24.9806,25.069,24.7564,24.9393,147180.0],["2006-09-08",24.9806,25.1457,24.8508,24.9157,141636.0],["2006-09-11",24.9275,25.0867,24.8508,24.8921,233270.0],["2006-09-12",24.8626,25.187,24.8626,25.1516,187399.0],["2006-09-13",24.9465,25.7682,24.9465,25.715,322839.0],["2006-09-14",25.715,25.715,25.3367,25.4312,142397.0],["2006-09-15",25.5613,25.7091,25.4785,25.6263,259141.0],["2006-09-18",25.6263,25.8332,25.5199,25.5672,228379.0],["2006-09-19",25.5613,25.8037,25.4253,25.7209,357840.0],["2006-09-20",25.7741,26.1465,25.7741,26.0638,287838.0],["2006-09-21",26.0697,26.1584,25.8687,26.0224,313273.0],["2006-09-22",26.0165,26.0283,25.4194,25.6263,145223.0],["2006-09-25",25.6263,25.7209,25.2953,25.5968,193812.0],["2006-09-26",25.5968,25.715,25.5672,25.65,110439.0],["2006-09-27",25.6263,25.6263,25.2184,25.2775,276207.0],["2006-09-28",25.3307,25.449,24.9761,25.0943,270446.0],["2006-09-29",25.183,25.2362,24.8874,24.8874,245010.0],["2006-10-02",25.0352,25.4372,25.0115,25.4194,264141.0],["2006-10-03",25.4253,25.5199,25.313,25.3721,255336.0],["2006-10-04",25.313,25.5258,25.2894,25.4845,255771.0],["2006-10-05",25.449,25.6263,25.3721,25.4963,212291.0],["2006-10-06",25.4963,25.5613,25.2716,25.4667,178703.0],["2006-10-09",25.3899,25.5554,25.313,25.4135,118700.0],["2006-10-10",25.715,25.7386,25.2184,25.3721,287729.0],["2006-10-11",24.8283,26.6017,24.7692,25.4372,359145.0],["2006-10-12",25.2716,26.0106,25.2716,26.0106,254575.0],["2006-10-13",26.0992,26.3061,25.9928,26.3061,273815.0],["2006-10-16",26.6608,26.8204,26.4539,26.584,304577.0],["2006-10-17",26.6017,27.3111,26.6017,27.0746,519477.0],["2006-10-18",27.252,27.5771,27.2224,27.2815,351210.0],["2006-10-19",27.4116,28.1151,27.3407,27.8727,550022.0],["2006-10-20",27.9022,27.9909,27.6835,27.9318,364797.0],["2006-10-23",27.9554,28.2865,27.9318,28.2392,331209.0],["2006-10-24",28.1683,28.4934,28.1683,28.4934,290229.0],["2006-10-25",28.5821,29.055,28.4934,29.0254,274576.0],["2006-10-26",29.1732,29.1732,28.9604,29.0373,410995.0],["2006-10-27",28.9663,29.1732,28.8303,28.8481,195660.0],["2006-10-30",28.854,28.9486,28.7653,28.789,378059.0],["2006-10-31",28.8481,28.8895,28.7003,28.8776,294686.0],["2006-11-01",29.0254,29.7466,28.9959,29.4038,593502.0],["2006-11-02",29.321,30.6156,29.321,30.5151,611872.0],["2006-11-03",30.5092,30.9171,30.1604,30.793,585458.0],["2006-11-06",30.7397,31.26,30.7397,31.1299,337405.0],["2006-11-07",31.059,31.2422,30.4383,30.5388,587197.0],["2006-11-08",30.2964,30.6156,30.0304,30.5269,453714.0],["2006-11-09",30.5033,30.6925,30.1486,30.32,298490.0],["2006-11-10",30.3851,30.4737,30.3023,30.3555,199465.0],["2006-11-13",30.3732,30.7102,30.3732,30.5033,306208.0],["2006-11-14",30.5033,31.1831,30.3969,31.1713,373385.0],["2006-11-15",31.1772,31.3605,31.0531,31.1595,250554.0],["2006-11-16",31.39,31.4314,30.9881,31.1536,246640.0],["2006-11-17",31.1831,31.6265,30.9762,31.6265,256097.0],["2006-11-20",31.6265,31.7565,31.4787,31.7151,268380.0],["2006-11-21",31.7152,31.7152,31.3309,31.3427,338818.0],["2006-11-22",31.3427,31.5378,31.2836,31.5201,240771.0],["2006-11-24",31.6028,31.6028,31.3013,31.3309,43697.0],["2006-11-27",31.3782,31.3782,30.6038,30.6038,305556.0],["2006-11-28",30.6038,30.858,30.4264,30.858,439039.0],["2006-11-29",31.0058,31.059,30.7339,30.8876,327513.0],["2006-11-30",30.8284,30.9171,30.5033,30.5388,389907.0],["2006-12-01",30.6215,30.7634,30.1841,30.4442,320774.0],["2006-12-04",30.5033,31.0885,30.5033,31.0353,306534.0],["2006-12-05",31.0353,31.3191,31.0058,31.189,318926.0],["2006-12-06",31.1536,31.2422,30.923,31.0649,309686.0],["2006-12-07",31.0649,31.3782,30.9289,31.0117,274902.0],["2006-12-08",30.9762,31.1772,30.858,30.8816,188268.0],["2006-12-11",31.0294,31.1004,30.9762,31.0235,285990.0],["2006-12-12",31.124,31.857,31.124,31.8511,346210.0],["2006-12-13",32.0365,32.1668,31.6338,31.7345,296425.0],["2006-12-14",31.8292,32.374,31.8292,32.2437,395777.0],["2006-12-15",32.2378,32.4391,32.0957,32.2911,338601.0],["2006-12-18",32.4214,32.4747,31.4621,31.6457,255336.0],["2006-12-19",31.616,31.9299,31.5035,31.9121,204682.0],["2006-12-20",31.8825,32.297,31.6752,31.6812,276424.0],["2006-12-21",31.7996,32.0365,31.6575,31.847,274033.0],["2006-12-22",31.9358,32.2082,31.8588,32.0483,145658.0],["2006-12-26",32.0661,32.2378,31.8351,32.1845,197943.0],["2006-12-27",32.4806,32.6582,32.1845,32.5753,155115.0],["2006-12-28",32.2733,32.6997,32.2733,32.4687,156854.0],["2006-12-29",32.4095,32.6997,32.0365,32.1727,190769.0],["2007-01-03",32.7648,32.9839,32.3562,32.5398,499803.0],["2007-01-04",32.5398,32.5694,32.1845,32.4806,380667.0],["2007-01-05",32.3681,32.3918,31.4088,31.6397,280555.0],["2007-01-08",31.6397,31.9772,31.3969,31.8825,418169.0],["2007-01-09",31.8588,31.9713,31.5154,31.6516,255119.0],["2007-01-10",31.5687,32.7115,31.5568,32.605,548500.0],["2007-01-11",32.7471,33.5169,32.605,33.3985,544044.0],["2007-01-12",33.3985,33.7182,33.3985,33.6649,397951.0],["2007-01-16",33.7834,34.0143,33.1024,33.2327,333926.0],["2007-01-17",33.1024,33.357,32.901,32.9484,314904.0],["2007-01-18",33.0728,33.5761,32.984,33.0846,347731.0],["2007-01-19",33.0136,33.1379,32.83,32.8951,185660.0],["2007-01-22",32.9484,33.203,32.6819,33.0905,274576.0],["2007-01-23",33.0432,33.4281,33.0313,33.3629,256423.0],["2007-01-24",33.3689,33.884,33.3689,33.8604,467627.0],["2007-01-25",33.7538,33.7597,32.9425,33.0491,235553.0],["2007-01-26",33.1024,33.1024,32.149,32.8477,291425.0],["2007-01-29",32.7767,33.3985,32.7767,33.3274,287512.0],["2007-01-30",33.4695,33.6649,33.1498,33.6294,240227.0],["2007-01-31",33.511,33.511,33.1201,33.132,235988.0],["2007-02-01",33.132,33.8071,33.132,33.7952,275555.0],["2007-02-02",33.8248,34.1624,33.7952,33.9077,173268.0],["2007-02-05",33.7538,33.8722,33.4991,33.5228,184464.0],["2007-02-06",33.5761,34.1624,33.5761,34.0202,207943.0],["2007-02-07",34.1683,34.3163,34.0202,34.2689,169898.0],["2007-02-08",34.2986,34.8019,34.2986,34.6835,225118.0],["2007-02-09",34.2275,34.4348,33.1438,33.4103,370558.0],["2007-02-12",33.5584,33.8485,33.4873,33.5169,217074.0],["2007-02-13",33.6649,33.7538,33.4458,33.6531,162289.0],["2007-02-14",33.6531,33.9373,33.5347,33.6531,349688.0],["2007-02-15",33.7834,33.8722,33.5406,33.6057,176964.0],["2007-02-16",33.6057,33.6057,33.2208,33.4577,196312.0],["2007-02-20",33.4873,33.5583,33.2208,33.4577,321643.0],["2007-02-21",33.3689,33.4518,33.0313,33.1794,327731.0],["2007-02-22",32.753,33.2504,32.753,33.1912,194790.0],["2007-02-23",33.1379,33.3511,32.907,33.0905,236857.0],["2007-02-26",33.2386,33.28,32.8655,33.1024,255989.0],["2007-02-27",32.9247,32.9247,32.4924,32.5753,403060.0],["2007-02-28",32.5753,33.1142,32.5753,33.0313,536652.0],["2007-03-01",33.4636,33.4636,32.6819,33.0136,441213.0],["2007-03-02",33.2741,33.2741,32.7234,32.8359,309034.0],["2007-03-05",32.8359,32.9839,32.3385,32.3385,606763.0],["2007-03-06",32.1964,32.8004,32.1964,32.6346,545239.0],["2007-03-07",32.5102,33.0668,32.4214,32.8773,666983.0],["2007-03-08",32.9543,33.4399,32.8951,33.3333,328491.0],["2007-03-09",33.4399,33.7005,33.1675,33.7005,249358.0],["2007-03-12",33.7656,34.1801,33.5761,34.1683,630025.0],["2007-03-13",34.0498,34.2097,33.5761,33.582,291860.0],["2007-03-14",33.582,33.6294,32.7767,33.132,439039.0],["2007-03-15",33.1605,33.6113,33.1605,33.3977,516651.0],["2007-03-16",33.3977,33.4274,32.9706,32.9706,205878.0],["2007-03-19",33.1189,33.5638,33.1189,33.5104,231531.0],["2007-03-20",33.3681,33.8723,33.3147,33.8664,293490.0],["2007-03-21",33.9316,34.6731,33.8723,34.3469,536435.0],["2007-03-22",34.4655,34.8214,33.7893,34.7918,355449.0],["2007-03-23",34.9401,35.1121,34.8333,34.8511,228487.0],["2007-03-26",34.9579,35.1477,34.6138,35.1477,386537.0],["2007-03-27",34.9994,35.0528,34.7028,34.9698,228596.0],["2007-03-28",34.9223,35.0884,34.6316,34.9994,291860.0],["2007-03-29",35.2664,35.557,35.1892,35.4087,247727.0],["2007-03-30",35.5274,35.5333,35.0765,35.3672,153811.0],["2007-04-02",34.0266,35.6816,34.0266,35.4859,275228.0],["2007-04-03",35.6341,35.824,35.3257,35.3375,376646.0],["2007-04-04",35.296,35.5926,35.2723,35.3553,515455.0],["2007-04-05",35.3257,35.5333,35.2367,35.2604,238814.0],["2007-04-09",35.3672,35.5452,35.2664,35.4384,447735.0],["2007-04-10",35.4147,35.5096,35.296,35.3257,315991.0],["2007-04-11",35.296,35.296,34.9104,34.9341,166202.0],["2007-04-12",35.0291,35.3494,34.8215,35.3079,302186.0],["2007-04-13",35.3257,35.646,34.0147,35.4147,250010.0],["2007-04-16",35.6816,36.1146,35.6697,36.0553,245553.0],["2007-04-17",36.0969,36.3638,35.9426,36.1265,195008.0],["2007-04-18",36.0079,36.1206,35.646,35.7528,273381.0],["2007-04-19",36.518,36.518,35.3553,35.5096,184464.0],["2007-04-20",35.7706,35.907,35.6282,35.7113,209574.0],["2007-04-23",35.7706,36.1265,35.7706,35.7765,208161.0],["2007-04-24",35.7528,35.8002,35.1952,35.3019,223379.0],["2007-04-25",35.5036,35.6401,35.3613,35.3613,251967.0],["2007-04-26",35.3019,35.5985,34.8452,34.8452,225879.0],["2007-04-27",34.7918,34.9104,34.7087,34.8333,207400.0],["2007-04-30",34.3053,35.0469,33.6647,33.7833,371319.0],["2007-05-01",33.7833,33.902,33.2316,33.2435,407299.0],["2007-05-02",33.2494,33.8723,32.7333,33.5223,405995.0],["2007-05-03",33.6706,34.1808,33.6232,34.1096,213922.0],["2007-05-04",34.246,34.9223,34.1689,34.8748,395342.0],["2007-05-07",34.8214,35.0468,34.7324,34.857,219791.0],["2007-05-08",34.8215,35.1181,34.7621,35.0884,312295.0],["2007-05-09",35.0113,35.4621,35.0054,35.4147,192508.0],["2007-05-10",34.8867,35.474,34.8867,35.3138,270228.0],["2007-05-11",35.4621,35.5333,35.1892,35.4502,137071.0],["2007-05-14",35.4206,35.5214,34.5901,34.8511,369471.0],["2007-05-15",34.8274,35.1715,34.5427,34.5427,194247.0],["2007-05-16",34.9994,35.0291,34.335,35.0053,261967.0],["2007-05-17",34.8214,34.946,34.5545,34.6613,177616.0],["2007-05-18",34.7621,35.1833,34.6435,34.9401,138158.0],["2007-05-21",34.863,35.2663,34.863,35.0765,283272.0],["2007-05-22",34.9994,35.207,34.8926,35.0647,178485.0],["2007-05-23",35.0291,35.3435,34.9638,35.296,211639.0],["2007-05-24",35.296,35.5808,34.9104,35.0884,206856.0],["2007-05-25",35.1418,35.7231,35.0528,35.5808,206530.0],["2007-05-29",34.5545,35.8299,34.5545,35.7409,295012.0],["2007-05-30",35.3553,36.0494,35.3138,35.8892,335774.0],["2007-05-31",35.9308,36.7197,35.9308,36.7197,398386.0],["2007-06-01",36.7197,38.0307,36.7197,38.0011,614155.0],["2007-06-04",37.829,38.7129,37.829,38.7129,432300.0],["2007-06-05",38.6773,39.0036,38.3748,38.8197,362949.0],["2007-06-06",38.707,38.879,38.2087,38.2858,198269.0],["2007-06-07",38.2383,38.7485,37.4672,37.4672,314904.0],["2007-06-08",37.4731,38.1138,37.2596,37.9239,126527.0],["2007-06-11",38.0307,38.6595,37.568,38.4104,202291.0],["2007-06-12",38.2621,38.3214,37.5324,37.5324,183594.0],["2007-06-13",37.5609,38.0184,37.252,37.5193,326317.0],["2007-06-14",37.5491,38.4462,37.5075,37.7511,273163.0],["2007-06-15",37.9352,37.9709,37.5609,37.7748,212291.0],["2007-06-18",37.9233,37.9233,37.0084,37.4005,297838.0],["2007-06-19",37.3352,37.8283,37.1926,37.6084,259902.0],["2007-06-20",37.5431,38.0541,37.5372,37.7273,367950.0],["2007-06-21",37.6144,37.9828,36.5747,37.6263,804815.0],["2007-06-22",37.6025,37.8342,37.5253,37.5609,982974.0],["2007-06-25",37.4897,37.8164,37.0738,37.1035,398820.0],["2007-06-26",37.0441,37.2045,36.242,36.5153,560675.0],["2007-06-27",36.3251,36.9549,36.1588,36.9074,461758.0],["2007-06-28",36.7351,37.3471,36.5688,37.1451,396320.0],["2007-06-29",37.2045,37.4421,36.9965,37.1748,506216.0],["2007-07-02",37.9709,38.161,37.3589,38.161,508281.0],["2007-07-03",38.1788,38.6185,38.1788,38.47,222509.0],["2007-07-05",38.3808,38.8145,38.2501,38.6779,325122.0],["2007-07-06",38.6185,39.4562,38.6185,39.4503,409473.0],["2007-07-09",39.5691,40.1929,39.272,40.1038,515890.0],["2007-07-10",39.6582,39.8602,39.5216,39.6285,468606.0],["2007-07-11",39.6879,40.8584,39.6463,40.8584,417734.0],["2007-07-12",41.1138,42.0763,41.0604,42.0704,567849.0],["2007-07-13",42.3318,42.5398,41.001,41.5713,389472.0],["2007-07-16",41.4109,42.0704,41.1732,42.0169,320339.0],["2007-07-17",41.9694,43.3893,41.904,43.2527,534478.0],["2007-07-18",43.0626,43.5379,42.5041,43.4428,394038.0],["2007-07-19",43.5141,43.7696,43.2527,43.526,411212.0],["2007-07-20",43.4547,43.5438,42.7536,42.8665,326100.0],["2007-07-23",42.8784,43.0329,42.4803,42.4803,329905.0],["2007-07-24",42.1833,42.8843,42.0644,42.6586,410016.0],["2007-07-25",42.8843,43.217,42.3615,42.7061,484911.0],["2007-07-26",42.3318,42.3853,41.3099,41.6307,394690.0],["2007-07-27",41.5178,41.5178,40.4484,40.4484,346318.0],["2007-07-30",39.7117,40.9891,39.3255,40.6385,451105.0],["2007-07-31",40.6385,40.9475,37.6084,39.4503,710463.0],["2007-08-01",39.1057,39.7176,38.9453,39.2245,481758.0],["2007-08-02",39.3315,39.5097,38.9156,39.1057,552305.0],["2007-08-03",37.9887,39.7117,37.8996,38.0065,749595.0],["2007-08-06",38.0838,38.5591,37.145,37.7273,552305.0],["2007-08-07",36.7886,37.757,36.6579,36.9668,440452.0],["2007-08-08",37.1035,37.1629,33.004,33.9843,1201352.0],["2007-08-09",33.6278,34.0437,31.7325,33.2713,1088196.0],["2007-08-10",32.4396,38.3333,31.5484,34.5665,901884.0],["2007-08-13",34.7032,39.3314,34.5665,37.7273,662092.0],["2007-08-14",35.3567,38.5472,35.3508,35.8855,636873.0],["2007-08-15",35.8855,36.3014,34.1209,34.2814,388168.0],["2007-08-16",34.9943,36.4024,34.3289,35.6419,648504.0],["2007-08-17",35.6835,39.2126,34.4596,37.5193,462519.0],["2007-08-20",37.8996,37.8996,35.6835,36.5212,498498.0],["2007-08-21",36.4677,38.8264,35.6538,38.5591,409038.0],["2007-08-22",38.363,39.1532,37.858,38.4105,381211.0],["2007-08-23",38.363,38.7135,37.4302,38.0303,328491.0],["2007-08-24",36.9846,38.1432,36.9846,38.1432,547957.0],["2007-08-27",37.5372,39.4622,37.5372,39.3255,325774.0],["2007-08-28",39.0344,39.0819,37.3589,37.4302,361101.0],["2007-08-29",37.4302,38.6957,37.4302,38.5888,310665.0],["2007-08-30",38.3214,38.975,38.0541,38.767,362732.0],["2007-08-31",38.9334,39.2126,38.2561,38.47,322839.0],["2007-09-04",38.4284,39.8543,38.3808,39.7771,352188.0],["2007-09-05",39.5334,39.8067,38.4462,39.4503,768944.0],["2007-09-06",39.4503,39.4741,38.2204,39.1829,501216.0],["2007-09-07",38.7967,39.2839,37.9055,37.9055,357623.0],["2007-09-10",38.2026,38.5828,37.6619,38.0422,276968.0],["2007-09-11",38.1313,38.8443,38.0244,38.6066,225879.0],["2007-09-12",38.6768,38.9981,37.7962,38.1651,551435.0],["2007-09-13",38.3496,38.421,37.933,38.1175,390994.0],["2007-09-14",38.1532,38.1532,37.576,37.6534,301534.0],["2007-09-17",37.7843,38.0104,37.3975,37.4213,532413.0],["2007-09-18",37.4213,38.4686,37.4154,38.4686,311860.0],["2007-09-19",38.4686,39.1528,37.9271,38.7363,514151.0],["2007-09-20",38.5221,40.0394,38.5043,39.6527,491650.0],["2007-09-21",40.212,40.7892,38.9148,39.3611,713616.0],["2007-09-24",39.4266,39.6824,38.3139,38.8791,328165.0],["2007-09-25",38.8613,39.9383,38.7363,39.7181,506759.0],["2007-09-26",39.5813,40.6345,39.0517,40.5809,382515.0],["2007-09-27",40.6404,41.045,40.0871,41.0272,296425.0],["2007-09-28",41.0272,41.0272,39.0636,39.7181,464801.0],["2007-10-01",39.6765,40.7475,39.6586,40.6642,340340.0],["2007-10-02",38.6471,41.6401,38.6471,41.5508,339579.0],["2007-10-03",41.2652,41.4259,40.4024,40.5512,159680.0],["2007-10-04",40.7594,40.7594,40.1584,40.331,250554.0],["2007-10-05",40.3429,41.5925,40.2893,41.5925,275228.0],["2007-10-08",41.4139,43.0265,40.7118,41.3366,386537.0],["2007-10-09",41.5032,41.5508,40.9141,41.4139,253706.0],["2007-10-10",41.3545,41.6579,41.1819,41.3247,434691.0],["2007-10-11",41.4556,41.6103,40.3429,40.7356,326426.0],["2007-10-12",40.8487,41.765,40.7416,40.7535,385015.0],["2007-10-15",40.8189,41.1462,40.087,40.2953,298490.0],["2007-10-16",40.4322,41.0272,40.3429,40.7713,261424.0],["2007-10-17",40.9201,41.289,40.7118,41.1997,348601.0],["2007-10-18",40.9677,41.2652,40.3191,40.6642,238162.0],["2007-10-19",40.6642,40.8784,40.2655,40.4857,202291.0],["2007-10-22",40.1525,40.8903,40.1049,40.6999,166855.0],["2007-10-23",40.8487,40.9617,40.5869,40.7892,203160.0],["2007-10-24",40.6999,41.2057,39.8669,41.2057,242618.0],["2007-10-25",40.8903,41.5687,40.7594,41.2414,342949.0],["2007-10-26",41.652,42.003,41.0867,41.1759,227183.0],["2007-10-29",41.2712,41.4735,40.7356,40.9677,179246.0],["2007-10-30",40.9974,41.6401,40.7892,41.1283,152615.0],["2007-10-31",41.2295,41.646,40.9379,41.533,354579.0],["2007-11-01",41.1759,41.5329,40.7594,41.0569,302077.0],["2007-11-02",41.0569,41.9435,40.212,40.6702,273381.0],["2007-11-05",39.9145,41.3187,39.9145,40.2001,242510.0],["2007-11-06",41.646,41.646,39.8669,40.3726,353058.0],["2007-11-07",40.2536,40.2536,38.2841,38.8315,433930.0],["2007-11-08",39.01,39.2957,38.3258,39.2719,357297.0],["2007-11-09",38.7482,39.0576,37.9747,38.5519,374363.0],["2007-11-12",39.2481,39.2659,37.1833,37.2071,494911.0],["2007-11-13",38.7542,38.7542,37.0881,37.1595,406973.0],["2007-11-14",37.1655,37.3916,36.618,36.9393,548283.0],["2007-11-15",36.9572,37.5284,36.4633,36.9512,386211.0],["2007-11-16",37.1,38.9267,36.3265,38.7363,720898.0],["2007-11-19",38.5281,38.6828,37.939,37.9925,606981.0],["2007-11-20",38.052,38.5102,37.4511,38.0163,414038.0],["2007-11-21",37.8378,37.8378,36.1241,36.2848,310339.0],["2007-11-23",36.9215,36.9215,36.023,36.386,95656.0],["2007-11-26",36.2967,36.499,35.4875,35.5648,333383.0],["2007-11-27",35.7433,35.8504,34.8508,35.0472,513173.0],["2007-11-28",35.0472,36.618,34.9222,36.5764,465345.0],["2007-11-29",36.0587,38.4448,35.5886,37.4273,441105.0],["2007-11-30",37.8854,37.933,36.4812,37.0405,499585.0],["2007-12-03",36.981,37.0702,36.4693,36.862,350666.0],["2007-12-04",36.862,38.7423,36.8382,38.7066,753726.0],["2007-12-05",39.2718,39.6765,38.6768,38.9446,427843.0],["2007-12-06",38.9148,38.9148,37.695,38.5876,505564.0],["2007-12-07",38.9743,39.1826,38.7185,38.7185,450127.0],["2007-12-10",38.7185,39.7062,38.6173,39.367,294034.0],["2007-12-11",39.373,39.5218,38.4983,38.5281,366536.0],["2007-12-12",39.2301,39.5817,38.1276,38.652,471649.0],["2007-12-13",37.3648,39.2718,37.3648,39.2718,417191.0],["2007-12-14",39.093,39.54,38.9798,39.4208,317404.0],["2007-12-17",39.3135,39.3135,37.6806,38.1395,260337.0],["2007-12-18",38.3362,38.9679,38.2587,38.7354,324578.0],["2007-12-19",38.801,39.0513,38.3958,38.7354,245336.0],["2007-12-20",39.0334,39.2301,37.9309,39.0334,449801.0],["2007-12-21",39.677,39.981,39.248,39.8081,507846.0],["2007-12-24",39.6591,40.2551,39.6591,39.8975,68481.0],["2007-12-26",39.8081,40.4875,39.6294,39.6294,171746.0],["2007-12-27",39.6055,39.8319,38.1395,38.4375,229466.0],["2007-12-28",38.366,38.7235,38.0561,38.4375,180768.0],["2007-12-31",38.3123,39.4684,37.3052,37.3052,263271.0],["2008-01-02",37.0847,37.6628,37.0549,37.3767,233053.0],["2008-01-03",37.5138,37.5138,36.8225,36.8702,227509.0],["2008-01-04",36.7867,36.9715,36.3875,36.8165,359688.0],["2008-01-07",36.9119,39.4446,35.9048,37.1145,418386.0],["2008-01-08",37.3052,37.484,36.5901,36.8404,471649.0],["2008-01-09",36.6259,37.633,36.5365,37.4899,352840.0],["2008-01-10",37.2754,37.9011,37.1741,37.9011,276098.0],["2008-01-11",37.6628,37.9011,37.1026,37.3529,237944.0],["2008-01-14",35.9525,37.8892,35.9525,37.633,236640.0],["2008-01-15",37.3052,37.4125,36.2206,36.2623,406103.0],["2008-01-16",36.8404,36.8523,36.0538,36.1789,472410.0],["2008-01-17",36.0597,36.3577,35.2016,35.3982,473171.0],["2008-01-18",35.4638,35.5949,34.1468,34.4209,582849.0],["2008-01-22",33.4197,34.266,33.3721,33.8846,390994.0],["2008-01-23",33.1397,34.254,31.0003,33.1635,526760.0],["2008-01-24",33.092,33.6104,32.5437,32.9251,422300.0],["2008-01-25",33.098,33.4078,32.514,32.6987,183377.0],["2008-01-28",32.2577,33.4913,32.216,33.4913,293816.0],["2008-01-29",33.6104,33.6104,32.6033,32.9132,290446.0],["2008-01-30",32.6629,33.2112,32.1743,32.2994,377515.0],["2008-01-31",31.8823,32.1504,31.3221,31.3578,583719.0],["2008-02-01",31.4174,32.6748,30.7678,32.6212,421104.0],["2008-02-04",32.6212,33.1814,32.5854,33.1277,331644.0],["2008-02-05",32.7821,32.9251,31.2267,31.4293,268706.0],["2008-02-06",31.6498,31.7154,30.607,30.8453,509803.0],["2008-02-07",31.1731,31.2446,29.1886,29.5879,427300.0],["2008-02-08",29.582,30.4818,29.4687,30.3209,368276.0],["2008-02-11",30.4103,30.8394,29.9753,30.5056,358275.0],["2008-02-12",30.607,31.5009,30.3984,31.2446,381102.0],["2008-02-13",31.5545,32.1802,31.1552,31.8703,380341.0],["2008-02-14",31.9776,32.1802,30.9288,30.9705,196747.0],["2008-02-15",30.6129,30.8453,29.731,30.2732,279468.0],["2008-02-19",30.4341,30.5712,29.2721,29.29,403494.0],["2008-02-20",29.0933,29.1708,27.9491,28.7536,385559.0],["2008-02-21",28.9622,29.2542,28.7,28.843,216096.0],["2008-02-22",28.7834,28.9741,28.3365,28.8251,180986.0],["2008-02-25",28.6046,29.4985,28.5748,29.1469,249140.0],["2008-02-26",29.2304,29.5522,28.9622,29.284,268380.0],["2008-02-27",29.0993,29.0993,27.9849,28.6046,292077.0],["2008-02-28",28.2113,29.3853,28.2113,28.6046,338601.0],["2008-02-29",28.104,28.5033,27.1267,27.9491,406647.0],["2008-03-03",27.7405,27.7405,26.5546,27.0314,296425.0],["2008-03-04",26.7274,26.8288,24.6775,24.7192,663287.0],["2008-03-05",24.8741,24.9814,24.3318,24.6775,616873.0],["2008-03-06",24.594,24.6894,23.7001,23.7061,560566.0],["2008-03-07",23.4498,23.8074,23.3307,23.7478,443496.0],["2008-03-10",23.7359,23.8551,23.2413,23.4796,558283.0],["2008-03-11",24.0458,24.2543,23.2949,23.7478,632743.0],["2008-03-12",23.8372,24.0219,23.6107,23.9147,625460.0],["2008-03-13",23.5809,24.4808,22.55,24.3557,965800.0],["2008-03-14",25.4522,25.476,23.3962,23.5809,656765.0],["2008-03-17",23.2353,24.4927,23.2353,23.9564,518390.0],["2008-03-18",24.4033,24.4033,23.5094,24.0339,427843.0],["2008-03-19",24.0954,24.1372,23.2112,23.2112,446757.0],["2008-03-20",22.7272,24.1133,22.7272,23.4501,585567.0],["2008-03-24",23.3008,24.0476,22.7093,23.713,1991167.0],["2008-03-25",23.7668,24.3105,23.6234,24.3045,190008.0],["2008-03-26",24.1551,24.1551,23.5457,23.8206,288164.0],["2008-03-27",23.492,24.3224,23.492,23.952,173050.0],["2008-03-28",23.9341,24.2447,23.707,23.8863,251206.0],["2008-03-31",23.4502,23.6891,23.0021,23.4621,675027.0],["2008-04-01",23.3486,24.5076,23.3486,24.0715,327296.0],["2008-04-02",24.4957,24.5017,23.719,24.3105,401755.0],["2008-04-03",24.2089,24.657,23.8684,24.6211,533391.0],["2008-04-04",24.5793,24.89,24.2806,24.3762,304469.0],["2008-04-07",24.5853,25.123,24.1073,24.6451,322404.0],["2008-04-08",24.5196,25.0692,23.7011,24.3762,236857.0],["2008-04-09",24.4539,24.4837,23.2351,23.2649,370124.0],["2008-04-10",23.3067,23.474,22.8587,22.9722,331100.0],["2008-04-11",22.781,22.9304,22.303,22.4404,237836.0],["2008-04-14",22.2015,22.6436,22.1178,22.4345,280337.0],["2008-04-15",22.6017,22.8348,22.3687,22.554,225987.0],["2008-04-16",22.7033,23.1275,22.5779,23.026,294468.0],["2008-04-17",22.9841,23.1514,22.6436,22.8288,247184.0],["2008-04-18",22.9363,23.8684,22.9363,23.5457,340557.0],["2008-04-21",23.5935,23.8923,23.3486,23.6533,391211.0],["2008-04-22",23.5218,24.185,22.3568,22.5838,274359.0],["2008-04-23",22.6854,22.769,22.4345,22.4942,345014.0],["2008-04-24",22.7332,23.2291,22.4106,23.014,261206.0],["2008-04-25",23.1215,24.2149,22.554,23.1454,251206.0],["2008-04-28",23.1514,23.3008,22.3926,22.8706,289577.0],["2008-04-29",22.7989,23.0558,22.5659,22.7511,273381.0],["2008-04-30",22.3926,23.1514,22.3926,22.8826,248053.0],["2008-05-01",22.8945,23.5995,22.8766,23.3486,268054.0],["2008-05-02",22.4225,23.9759,22.3986,23.8684,368384.0],["2008-05-05",23.9759,24.3165,23.4979,23.7847,252945.0],["2008-05-06",23.8684,24.6749,23.6592,24.2567,373602.0],["2008-05-07",25.0812,25.4277,24.1073,24.5076,461214.0],["2008-05-08",24.6749,24.6749,23.9938,24.4061,377080.0],["2008-05-09",24.3523,24.3523,23.3844,23.8743,359254.0],["2008-05-12",23.952,24.5136,23.8863,24.3881,232075.0],["2008-05-13",24.4419,25.4695,24.2149,25.2604,383820.0],["2008-05-14",25.5532,26.2522,25.3919,25.8698,516760.0],["2008-05-15",25.6428,28.8272,25.6428,28.5644,1383751.0],["2008-05-16",28.8153,32.2626,28.4508,31.5755,1447449.0],["2008-05-19",31.0677,31.4083,29.2694,29.7533,930907.0],["2008-05-20",29.7533,29.9564,28.6779,29.3052,648830.0],["2008-05-21",29.3351,30.3328,29.3351,29.8608,421213.0],["2008-05-22",29.8608,30.1894,29.6278,29.8728,309686.0],["2008-05-23",29.9684,30.0281,29.4546,29.4665,340014.0],["2008-05-27",29.4725,29.5741,28.1581,28.3373,511325.0],["2008-05-28",28.1641,28.3612,27.8355,28.2836,650570.0],["2008-05-29",28.1163,28.2835,27.4232,27.9311,430887.0],["2008-05-30",27.9311,28.642,27.5128,28.4807,601872.0],["2008-06-02",27.8415,28.9826,27.4352,28.0506,477845.0],["2008-06-03",28.0685,28.7735,27.9789,28.4807,408603.0],["2008-06-04",28.409,30.0341,28.3791,29.9266,638504.0],["2008-06-05",29.9983,30.8885,29.6995,30.6913,924928.0],["2008-06-06",30.4702,30.7451,30.0102,30.4702,566871.0],["2008-06-09",30.3508,30.4404,29.5143,29.5143,359471.0],["2008-06-10",29.2574,29.4785,28.4807,28.7675,604589.0],["2008-06-11",28.6958,29.1678,28.0864,28.1641,398820.0],["2008-06-12",28.0581,29.5969,28.0581,28.1718,477845.0],["2008-06-13",28.4114,29.7586,28.3515,29.7346,434800.0],["2008-06-16",30.9142,30.9142,29.1239,29.6508,2475099.0],["2008-06-17",29.7945,30.537,29.6867,30.3513,394690.0],["2008-06-18",30.2616,30.4172,29.5191,29.8843,249358.0],["2008-06-19",30.2256,30.4771,29.8484,30.2076,222292.0],["2008-06-20",30.1238,30.2077,29.2436,29.2496,624699.0],["2008-06-23",29.3275,30.028,29.2796,29.7586,324904.0],["2008-06-24",29.6807,29.6807,28.8844,28.9023,252510.0],["2008-06-25",29.058,29.3873,28.585,28.8784,362080.0],["2008-06-26",28.5491,29.0221,27.5491,27.8425,254684.0],["2008-06-27",27.7288,27.8665,27.0222,27.0522,530565.0],["2008-06-30",27.0821,28.7108,26.8785,28.3036,506216.0],["2008-07-01",28.3814,28.3814,27.5431,27.8904,281098.0],["2008-07-02",28.2557,28.4413,27.2019,27.2019,326644.0],["2008-07-03",27.3216,27.3396,26.7588,26.7588,172942.0],["2008-07-07",26.7408,27.603,26.7408,27.0462,366428.0],["2008-07-08",28.6089,28.6089,26.4654,27.7348,276533.0],["2008-07-09",27.8425,28.561,27.0941,27.2797,241749.0],["2008-07-10",27.2498,27.597,26.6989,26.8666,244575.0],["2008-07-11",26.5672,27.3575,25.4594,26.5851,376646.0],["2008-07-14",27.5791,27.5791,26.2857,26.5492,227835.0],["2008-07-15",25.5912,26.9444,25.5852,26.8127,319795.0],["2008-07-16",26.8426,26.8426,25.8367,26.4354,205552.0],["2008-07-17",26.5492,27.112,26.4354,26.9204,210987.0],["2008-07-18",26.9564,27.0941,26.6689,27.0043,142723.0],["2008-07-21",27.0342,27.2977,26.5672,26.7109,212509.0],["2008-07-22",26.6031,26.6031,25.5553,25.7528,327078.0],["2008-07-23",25.6271,26.7049,25.6271,26.4594,541543.0],["2008-07-24",26.5252,26.5552,25.9385,25.9385,197834.0],["2008-07-25",26.0762,26.2199,25.8666,25.9924,146093.0],["2008-07-28",25.9923,26.3516,25.8666,25.9504,201312.0],["2008-07-29",25.8007,26.4534,25.8007,26.166,197182.0],["2008-07-30",26.3097,26.5851,26.1899,26.5731,206747.0],["2008-07-31",26.3456,26.4654,25.2678,25.3876,323165.0],["2008-08-01",25.2259,26.5193,25.2259,25.7169,254575.0],["2008-08-04",25.669,26.148,25.3756,26.0462,197508.0],["2008-08-05",26.1361,27.1839,25.5074,27.0522,282946.0],["2008-08-06",27.0641,27.0641,26.6929,26.9683,189899.0],["2008-08-07",25.7229,26.8246,25.5073,26.7348,296860.0],["2008-08-08",26.4953,26.645,24.9385,25.4954,475454.0],["2008-08-11",25.4235,25.4235,24.1362,24.3098,381972.0],["2008-08-12",23.9386,24.8487,23.8188,24.3996,269685.0],["2008-08-13",24.3697,24.4775,23.6332,24.0703,276642.0],["2008-08-14",23.9506,24.3637,23.9506,24.1901,298382.0],["2008-08-15",23.9506,24.3817,23.8727,24.1302,220661.0],["2008-08-18",23.9506,24.5613,23.9146,23.9146,224248.0],["2008-08-19",23.7949,24.0104,23.0165,23.2141,210552.0],["2008-08-20",23.2799,23.717,23.1961,23.3698,197943.0],["2008-08-21",23.3099,23.3518,22.753,23.0883,412517.0],["2008-08-22",23.2201,23.4117,22.9267,23.0883,347514.0],["2008-08-25",22.5614,23.3099,22.4477,22.5674,354362.0],["2008-08-26",22.5914,22.8848,21.9507,22.274,489585.0],["2008-08-27",22.274,22.753,22.1363,22.6393,240662.0],["2008-08-28",22.753,23.0704,22.4297,23.0704,342188.0],["2008-08-29",22.9506,24.202,22.8189,22.9925,321861.0],["2008-09-02",23.4117,23.8847,23.3518,23.753,437409.0],["2008-09-03",23.7111,23.747,23.1662,23.3817,391537.0],["2008-09-04",23.2919,23.5434,22.7949,23.0045,350014.0],["2008-09-05",22.771,22.9267,22.0285,22.6093,257402.0],["2008-09-08",23.7111,23.7111,22.8608,23.5793,280663.0],["2008-09-09",23.7649,23.9566,23.1243,23.1243,472628.0],["2008-09-10",22.753,23.1422,22.1782,22.1902,329361.0],["2008-09-11",21.9999,22.144,21.1412,21.7837,593285.0],["2008-09-12",21.6036,21.7837,20.9371,21.7537,677962.0],["2008-09-15",21.2133,21.2793,19.8743,19.8743,321100.0],["2008-09-16",20.6549,21.2853,16.7881,21.2853,627416.0],["2008-09-17",21.1653,21.6516,20.5708,20.7269,914276.0],["2008-09-18",20.841,22.5402,20.2226,22.5402,858513.0],["2008-09-19",24.0173,24.0173,22.0419,24.0173,5652.0],["2008-09-22",24.0173,24.3836,20.7389,21.4895,578501.0],["2008-09-23",21.7957,22.216,21.2733,21.5796,421973.0],["2008-09-24",21.6936,21.7537,20.6189,20.6609,405777.0],["2008-09-25",21.1172,21.1172,20.4207,21.0512,555892.0],["2008-09-26",18.6134,21.8738,18.6134,21.8017,317513.0],["2008-09-29",21.6096,21.6156,20.2046,20.4147,581762.0],["2008-09-30",20.6849,21.6816,20.5588,21.4655,438931.0],["2008-10-01",21.5555,23.3749,21.5315,22.9485,500020.0],["2008-10-02",22.8165,22.8465,20.763,21.1112,572632.0],["2008-10-03",21.3514,21.9698,20.0304,20.1085,895036.0],["2008-10-06",19.7482,19.9884,18.091,19.5561,601763.0],["2008-10-07",19.8563,20.4147,19.3099,19.412,608394.0],["2008-10-08",18.8896,19.5201,17.9109,18.5834,790466.0],["2008-10-09",18.6134,18.7996,16.0015,16.0015,757965.0],["2008-10-10",14.7466,15.4431,13.0714,13.5698,1280812.0],["2008-10-13",14.3744,16.7521,13.882,16.7521,268054.0],["2008-10-14",18.013,18.013,15.7674,15.8694,657744.0],["2008-10-15",15.7614,15.7614,14.6386,14.6386,452736.0],["2008-10-16",14.5185,15.0228,13.1435,13.6178,965473.0],["2008-10-17",13.2095,15.209,13.1795,14.8007,702202.0],["2008-10-20",14.9868,15.9655,14.9448,15.9535,622090.0],["2008-10-21",15.6713,16.1396,15.293,15.3291,456105.0],["2008-10-22",15.197,15.299,14.0081,14.3503,424800.0],["2008-10-23",14.4224,14.9208,13.6358,14.3323,495998.0],["2008-10-24",13.4737,13.9841,12.7532,13.7259,447083.0],["2008-10-27",13.2395,14.1822,13.1495,13.4437,426974.0],["2008-10-28",13.7319,14.4044,13.5518,14.2783,842751.0],["2008-10-29",14.2423,15.8995,14.2423,14.9748,461214.0],["2008-10-30",13.2035,16.59,13.1975,16.59,572849.0],["2008-10-31",16.5299,16.674,15.9055,16.1216,920689.0],["2008-11-03",16.1757,16.5599,16.1396,16.2957,492846.0],["2008-11-04",16.8121,16.8421,15.0649,15.7554,729268.0],["2008-11-05",15.7133,17.4126,15.5272,15.7794,1111784.0],["2008-11-06",16.0796,17.0883,16.0796,16.65,1111023.0],["2008-11-07",16.8301,17.5627,16.5419,17.5627,610133.0],["2008-11-10",18.2652,18.5894,17.5507,17.995,642417.0],["2008-11-11",17.989,18.1751,16.9562,17.8328,764270.0],["2008-11-12",17.5927,18.2051,16.5299,16.602,736660.0],["2008-11-13",16.5779,19.1718,16.5179,19.1718,1009062.0],["2008-11-14",18.9136,19.1358,17.4005,18.037,780357.0],["2008-11-17",17.8389,19.1838,17.7368,18.6374,694158.0],["2008-11-18",19.1478,19.2799,16.9022,17.8449,805032.0],["2008-11-19",17.8749,18.5234,16.1036,16.1036,488280.0],["2008-11-20",15.9175,16.4278,15.0348,15.1909,862317.0],["2008-11-21",15.1909,15.7373,14.4824,15.5632,1207222.0],["2008-11-24",15.227,17.6887,14.7226,17.3885,668722.0],["2008-11-25",17.5326,17.8629,17.1604,17.7908,560675.0],["2008-11-26",17.8329,18.9376,17.4186,18.7515,443822.0],["2008-11-28",18.6915,19.484,18.5594,19.484,222292.0],["2008-12-01",18.8296,19.0637,17.0883,17.3165,590132.0],["2008-12-02",17.6527,19.0277,17.3705,18.9737,698615.0],["2008-12-03",18.6494,19.3399,17.8869,19.2199,629590.0],["2008-12-04",19.1598,19.2018,16.9022,17.6047,601002.0],["2008-12-05",17.6587,18.9497,16.8902,18.9316,576980.0],["2008-12-08",19.412,19.5681,18.1811,18.4333,600785.0],["2008-12-09",18.2652,19.6642,18.2412,19.2979,567631.0],["2008-12-10",19.454,20.1325,18.9857,19.2739,607850.0],["2008-12-11",19.1478,19.9584,18.9797,19.2619,420560.0],["2008-12-12",18.7155,19.0818,18.1331,18.3072,615459.0],["2008-12-15",18.3512,19.2609,17.7367,18.1765,482845.0],["2008-12-16",18.5982,19.2187,18.0499,19.0922,679592.0],["2008-12-17",19.0922,19.0922,18.3813,18.4476,691006.0],["2008-12-18",18.5199,19.0199,17.7487,18.074,726225.0],["2008-12-19",18.1825,19.0741,17.6945,17.9535,894058.0],["2008-12-22",17.9535,18.1584,17.6041,18.0921,653504.0],["2008-12-23",18.2006,19.0079,18.1945,18.3451,641656.0],["2008-12-24",18.3211,18.3391,17.7728,17.9596,257076.0],["2008-12-26",17.9716,18.4355,17.9234,18.4174,272511.0],["2008-12-29",18.309,18.4054,17.6523,18.1283,433822.0],["2008-12-30",18.2608,18.7488,18.2006,18.6283,419473.0],["2008-12-31",18.5861,19.3212,18.5861,19.1284,524043.0],["2009-01-02",19.1043,19.8995,18.4777,19.8333,469475.0],["2009-01-05",19.8212,20.3875,19.5682,20.3273,895253.0],["2009-01-06",20.4237,20.508,19.6525,19.9778,833294.0],["2009-01-07",19.7369,20.3875,19.7007,20.1044,631547.0],["2009-01-08",20.014,20.5321,20.014,20.4478,734595.0],["2009-01-09",20.4177,20.6345,19.4115,19.9658,414691.0],["2009-01-12",19.9116,20.1405,19.4898,19.7971,583936.0],["2009-01-13",19.7429,20.1405,19.5501,19.9839,416321.0],["2009-01-14",19.5621,19.767,18.9175,19.0621,428061.0],["2009-01-15",19.0621,19.0621,18.056,18.6584,448931.0],["2009-01-16",18.9657,19.5983,18.6765,19.285,448388.0],["2009-01-20",19.1766,19.2549,18.2427,18.2548,444040.0],["2009-01-21",18.5379,19.0681,18.1524,19.038,400668.0],["2009-01-22",18.3873,19.6344,18.3873,18.8934,348384.0],["2009-01-23",18.6102,19.2669,18.3873,19.0922,330013.0],["2009-01-26",19.3091,20.1586,19.038,19.4296,514042.0],["2009-01-27",19.4537,19.8393,19.0199,19.526,429691.0],["2009-01-28",16.8691,20.1285,16.8691,19.9778,449040.0],["2009-01-29",19.7911,19.7911,18.8693,19.0199,454040.0],["2009-01-30",19.0561,19.4657,18.2126,18.3813,527086.0],["2009-02-02",18.0439,19.2489,16.8209,19.1223,516542.0],["2009-02-03",19.2067,19.5441,18.9356,19.3452,497194.0],["2009-02-04",19.4176,19.9899,19.3392,19.4477,401538.0],["2009-02-05",19.2669,20.0923,19.1886,19.779,424039.0],["2009-02-06",19.761,20.6406,19.6405,20.3815,473715.0],["2009-02-09",20.2791,20.6285,20.1104,20.4417,365015.0],["2009-02-10",20.2369,20.7008,19.8875,20.2128,563827.0],["2009-02-11",20.3634,21.3695,20.3333,21.225,605459.0],["2009-02-12",20.9237,21.2732,20.3634,21.1888,391211.0],["2009-02-13",21.2732,21.6768,20.99,21.1527,240336.0],["2009-02-17",20.4839,20.7189,20.0682,20.1345,414364.0],["2009-02-18",20.1224,20.1345,18.9838,19.2187,471323.0],["2009-02-19",18.6343,18.7006,17.6583,17.9776,676658.0],["2009-02-20",17.6945,18.1945,17.4354,18.0258,535021.0],["2009-02-23",18.1222,18.6645,18.0861,18.3753,820685.0],["2009-02-24",18.5801,19.1103,18.2668,19.0259,442626.0],["2009-02-25",19.5019,19.5019,17.8812,18.7669,502303.0],["2009-02-26",18.9175,19.3513,17.321,17.5318,663505.0],["2009-02-27",17.1703,18.1042,16.7185,17.7728,916341.0],["2009-03-02",17.3631,17.7728,16.586,16.6703,541109.0],["2009-03-03",16.2064,16.7667,16.1522,16.2907,681766.0],["2009-03-04",16.1341,17.1462,16.0738,16.8631,680027.0],["2009-03-05",16.4474,16.5739,15.5377,15.6762,530673.0],["2009-03-06",16.104,16.104,14.7424,15.1159,522521.0],["2009-03-09",14.9171,15.4834,14.5797,14.6038,431104.0],["2009-03-10",14.9111,15.2545,14.7123,15.2183,897427.0],["2009-03-11",15.2485,15.7907,15.1581,15.3268,606437.0],["2009-03-12",15.3921,15.5313,15.1622,15.3921,718616.0],["2009-03-13",15.5615,15.7068,15.2832,15.4526,681332.0],["2009-03-16",15.5555,15.8641,15.2893,15.3437,453062.0],["2009-03-17",15.38,15.8883,15.2469,15.8883,615786.0],["2009-03-18",15.8883,16.3723,15.5736,16.2331,389690.0],["2009-03-19",16.342,16.342,15.6523,15.7249,425452.0],["2009-03-20",15.7794,15.9488,15.3135,15.4526,901123.0],["2009-03-23",16.1545,16.4812,15.731,16.4812,453496.0],["2009-03-24",16.2634,16.4388,16.0637,16.0879,350558.0],["2009-03-25",16.2634,16.8745,16.0698,16.4328,735682.0],["2009-03-26",16.578,16.7837,16.2392,16.7837,537522.0],["2009-03-27",16.6325,16.7111,16.215,16.2815,361319.0],["2009-03-30",15.9669,16.1,15.5797,15.7854,323926.0],["2009-03-31",15.9972,16.3783,15.9064,16.0395,333166.0],["2009-04-01",15.8036,16.4509,15.6523,16.3723,416973.0],["2009-04-02",16.7232,17.5219,16.6567,17.2859,523608.0],["2009-04-03",17.3343,17.7578,17.2859,17.6005,392951.0],["2009-04-06",17.4735,17.6973,17.0499,17.5279,437952.0],["2009-04-07",17.304,17.3827,16.4933,16.6506,498172.0],["2009-04-08",16.8382,16.941,16.3481,16.5175,177833.0],["2009-04-09",16.7353,16.8503,16.5962,16.7595,414147.0],["2009-04-13",16.5841,16.6627,16.1121,16.1787,797967.0],["2009-04-14",16.0093,16.0758,15.6583,15.7431,408821.0],["2009-04-15",15.7128,16.2573,15.6946,16.2331,330557.0],["2009-04-16",16.3904,16.8382,16.2755,16.7051,303708.0],["2009-04-17",16.7777,17.1165,16.5356,16.7232,262402.0],["2009-04-20",16.5175,16.6022,15.7673,15.9185,373385.0],["2009-04-21",15.8036,16.3299,15.622,16.0637,334579.0],["2009-04-22",15.9185,16.3844,15.7733,16.1061,502846.0],["2009-04-23",16.2271,16.2876,15.7854,16.094,468932.0],["2009-04-24",16.1726,16.5901,16.0758,16.4449,328057.0],["2009-04-27",16.2452,16.9047,16.1726,16.6325,407842.0],["2009-04-28",16.5417,17.3766,16.336,17.1467,475889.0],["2009-04-29",17.3464,17.9817,17.2617,17.782,431213.0],["2009-04-30",17.9151,17.9877,17.2677,17.3464,401320.0],["2009-05-01",17.1951,17.4916,16.8926,17.4432,476323.0],["2009-05-04",17.6187,17.8123,17.3464,17.8123,534695.0],["2009-05-05",17.9091,18.145,17.7155,17.9212,542304.0],["2009-05-06",18.1693,19.9844,18.1693,19.9057,822316.0],["2009-05-07",20.2022,20.4502,19.5366,19.7121,565349.0],["2009-05-08",19.8936,20.1719,19.343,19.5427,589698.0],["2009-05-11",19.3975,19.4217,19.0102,19.0768,484150.0],["2009-05-12",19.2402,19.2704,18.7319,18.9981,349036.0],["2009-05-13",18.7561,18.8711,18.0361,18.0361,607307.0],["2009-05-14",18.1814,18.4839,17.9333,18.3326,644048.0],["2009-05-15",18.3145,18.4234,18.0422,18.1632,473932.0],["2009-05-18",18.2781,18.7622,18.1995,18.7138,501324.0],["2009-05-19",18.5928,18.7985,18.2237,18.26,437083.0],["2009-05-20",18.3266,18.3508,17.8667,17.903,428713.0],["2009-05-21",17.7397,17.903,17.3948,17.6852,342079.0],["2009-05-22",17.6973,18.0422,17.5521,17.9212,255010.0],["2009-05-26",17.7881,18.6533,17.6368,18.6291,359036.0],["2009-05-27",18.496,18.8953,18.3387,18.623,437191.0],["2009-05-28",18.8045,19.0526,18.381,18.9437,341862.0],["2009-05-29",19.0284,19.0284,18.1451,18.3387,589589.0],["2009-06-01",18.6412,19.9118,18.6412,19.5124,454910.0],["2009-06-02",19.3249,19.7484,19.2644,19.5003,414691.0],["2009-06-03",19.3975,19.6274,18.7682,18.9498,538282.0],["2009-06-04",19.0163,19.2281,18.9376,19.2099,345883.0],["2009-06-05",19.343,19.6274,19.0768,19.2039,261206.0],["2009-06-08",19.0526,19.2099,18.5383,18.744,305012.0],["2009-06-09",18.9134,19.0647,18.7622,18.8287,353710.0],["2009-06-10",18.9921,19.0526,18.4173,18.7622,364471.0],["2009-06-11",18.8227,19.2583,13.3169,19.0768,306208.0],["2009-06-12",18.9845,19.0574,18.432,18.8145,369145.0],["2009-06-15",18.6142,18.7599,18.2438,18.6081,550566.0],["2009-06-16",18.7356,18.7417,18.0678,18.1103,338166.0],["2009-06-17",18.2013,18.3835,18.0071,18.171,334470.0],["2009-06-18",18.1831,18.341,18.0192,18.3349,340448.0],["2009-06-19",18.4199,18.5353,17.8128,17.8917,638721.0],["2009-06-22",17.7399,17.7399,17.1025,17.3392,386972.0],["2009-06-23",17.4182,17.5092,17.1207,17.1814,370232.0],["2009-06-24",17.3089,17.4121,16.9385,17.0782,592198.0],["2009-06-25",17.06,17.23,16.9203,17.1814,631764.0],["2009-06-26",17.151,17.4242,16.9507,17.1814,1827247.0],["2009-06-29",17.2482,17.6489,17.1389,17.4728,592198.0],["2009-06-30",17.4607,17.5153,17.0417,17.1814,462301.0],["2009-07-01",17.3878,17.5821,17.23,17.4667,571762.0],["2009-07-02",17.3089,17.3089,16.7321,16.896,276207.0],["2009-07-06",16.8839,16.89,16.3678,16.5561,348927.0],["2009-07-07",16.4893,16.6411,16.2464,16.2525,445779.0],["2009-07-08",16.2707,16.4286,15.9793,16.1796,450996.0],["2009-07-09",16.295,16.4711,16.0157,16.3193,318165.0],["2009-07-10",16.2161,16.4711,16.1129,16.4104,287403.0],["2009-07-13",16.4953,16.5682,16.0704,16.55,200878.0],["2009-07-14",16.5561,16.6228,16.3375,16.5803,426430.0],["2009-07-15",16.89,17.0782,16.8171,16.9993,331970.0],["2009-07-16",16.9992,17.1025,16.8718,17.0114,186421.0],["2009-07-17",16.9871,17.236,16.6836,17.1875,259793.0],["2009-07-20",17.321,17.6003,17.1753,17.2785,392516.0],["2009-07-21",17.3878,17.4607,16.9871,17.1814,245119.0],["2009-07-22",17.0296,17.406,16.8414,17.2846,322730.0],["2009-07-23",17.2725,17.8189,17.06,17.4424,529260.0],["2009-07-24",17.2542,17.3514,16.465,16.4771,630677.0],["2009-07-27",16.4286,16.5864,16.0582,16.2282,489476.0],["2009-07-28",16.0946,16.2039,15.7911,15.87,584371.0],["2009-07-29",15.785,16.0461,15.7425,15.7729,455779.0],["2009-07-30",15.9064,15.9793,15.6939,15.7243,527304.0],["2009-07-31",15.7243,15.955,15.5665,15.6272,532304.0],["2009-08-03",15.6393,16.0036,15.4268,15.8882,619047.0],["2009-08-04",15.8822,16.125,15.7911,15.9368,480454.0],["2009-08-05",15.8822,15.9914,15.5665,15.7729,419256.0],["2009-08-06",15.9186,16.4043,15.9186,16.1007,707528.0],["2009-08-07",16.2282,16.3921,16.1129,16.1371,435017.0],["2009-08-10",16.0036,16.2646,15.9064,16.2161,378928.0],["2009-08-11",16.1736,16.295,15.6272,15.7061,382407.0],["2009-08-12",15.6636,15.8457,15.5907,15.694,340122.0],["2009-08-13",15.6879,15.8032,15.3843,15.4633,383820.0],["2009-08-14",15.3661,15.4572,15.1475,15.275,364797.0],["2009-08-17",15.0261,15.2568,14.9533,15.1233,369797.0],["2009-08-18",15.1415,15.4268,15.0322,15.3358,412408.0],["2009-08-19",15.1961,15.5725,15.1415,15.4936,349905.0],["2009-08-20",15.4572,15.7061,15.3783,15.694,268163.0],["2009-08-21",15.8154,16.1857,15.7243,16.0521,323817.0],["2009-08-24",16.0521,16.3436,15.9429,16.0461,369363.0],["2009-08-25",16.0764,16.3861,16.0036,16.0461,361319.0],["2009-08-26",15.9793,16.0946,15.7425,16.0521,226966.0],["2009-08-27",16.0886,16.1189,15.609,15.9004,276098.0],["2009-08-28",15.7972,16.1979,15.7789,16.1979,460453.0],["2009-08-31",16.0097,16.0947,15.8518,16.0097,467845.0],["2009-09-01",15.9732,16.3678,15.6272,15.7243,452844.0],["2009-09-02",15.6515,16.1979,15.609,16.0582,481324.0],["2009-09-03",16.0643,16.2889,15.9186,16.2707,411756.0],["2009-09-04",16.3011,16.9993,16.2464,16.975,373493.0],["2009-09-08",17.151,17.4242,16.975,17.406,721659.0],["2009-09-09",17.3514,17.4485,17.1389,17.3635,405016.0],["2009-09-10",17.3332,18.1953,17.3332,18.1588,705898.0],["2009-09-11",18.2135,18.2924,17.9646,18.2196,670027.0],["2009-09-14",18.1026,18.4194,18.0234,18.1696,514695.0],["2009-09-15",18.2122,18.3646,18.0112,18.0477,571653.0],["2009-09-16",18.0416,18.5839,18.0416,18.5778,635025.0],["2009-09-17",18.4925,18.6875,18.2244,18.4072,539369.0],["2009-09-18",18.4499,18.8337,18.2793,18.785,1342010.0],["2009-09-21",18.6631,18.9861,18.5961,18.9069,466432.0],["2009-09-22",18.9739,19.309,18.7484,18.7667,703398.0],["2009-09-23",18.8642,18.9008,18.5839,18.5839,395451.0],["2009-09-24",18.5778,18.8398,18.3463,18.5291,273924.0],["2009-09-25",18.5595,18.7911,18.4499,18.5352,304904.0],["2009-09-28",18.6692,18.98,18.6144,18.9678,502955.0],["2009-09-29",19.047,19.2359,18.9312,19.0287,376754.0],["2009-09-30",19.0287,19.1323,18.6875,18.8947,511760.0],["2009-10-01",18.7606,18.7667,18.3646,18.5352,466214.0],["2009-10-02",18.328,18.4194,18.0782,18.0782,996453.0],["2009-10-05",18.0843,18.6022,18.0234,18.6022,473497.0],["2009-10-06",18.7911,18.9739,18.5839,18.9739,472736.0],["2009-10-07",18.8703,19.1811,18.8398,19.1811,300121.0],["2009-10-08",19.2298,19.242,18.9739,19.0531,377624.0],["2009-10-09",18.9739,18.9922,18.7119,18.852,220335.0],["2009-10-12",18.7484,19.1384,18.7484,18.9983,164137.0],["2009-10-13",19.0043,19.4065,18.7667,19.1384,313600.0],["2009-10-14",19.3699,19.961,19.181,19.9183,412299.0],["2009-10-15",19.7477,20.0584,19.705,20.0341,236096.0],["2009-10-16",19.8513,19.9244,19.5771,19.8147,159680.0],["2009-10-19",19.8939,20.1499,19.7355,20.095,268054.0],["2009-10-20",20.1803,20.1803,19.8147,19.9183,323165.0],["2009-10-21",19.9488,20.3205,19.7233,19.7538,326426.0],["2009-10-22",19.8452,20.2595,19.833,20.1986,338492.0],["2009-10-23",20.1925,20.2717,19.967,19.9975,277402.0],["2009-10-26",20.0646,20.3631,19.2785,19.3699,316317.0],["2009-10-27",19.4796,19.6868,19.0896,19.1567,276424.0],["2009-10-28",19.2298,19.2298,18.4621,18.4925,395777.0],["2009-10-29",18.6509,18.7484,18.4621,18.7362,338601.0],["2009-10-30",18.7241,18.7972,17.9441,18.0477,355993.0],["2009-11-02",18.0782,18.456,17.9076,18.1818,415778.0],["2009-11-03",18.1452,18.5352,17.9868,18.4682,285446.0],["2009-11-04",18.6266,19.0409,18.5535,18.7241,264793.0],["2009-11-05",18.7667,18.785,17.9868,18.2732,494042.0],["2009-11-06",18.194,18.7362,18.0355,18.7241,395125.0],["2009-11-09",18.919,19.1871,18.8764,19.1445,313056.0],["2009-11-10",19.1201,19.2724,18.9129,18.9678,574588.0],["2009-11-11",19.1567,19.2115,18.9069,19.1201,231857.0],["2009-11-12",19.0592,19.2237,18.6997,18.785,240444.0],["2009-11-13",18.9008,18.9495,18.7119,18.8459,279250.0],["2009-11-16",18.8764,19.2846,18.7911,19.1384,300447.0],["2009-11-17",18.9739,19.3029,18.9739,19.2907,203160.0],["2009-11-18",19.3882,19.4126,19.114,19.2602,250010.0],["2009-11-19",19.0714,19.2907,18.7362,18.8947,294577.0],["2009-11-20",18.8642,19.2603,18.6936,19.1932,260228.0],["2009-11-23",19.3638,19.4796,19.1993,19.2542,268598.0],["2009-11-24",19.1993,19.2603,18.9251,19.0957,336100.0],["2009-11-25",19.1932,19.2663,19.0409,19.0957,219248.0],["2009-11-27",18.5413,18.9495,18.4742,18.7484,108157.0],["2009-11-30",18.6936,18.7423,18.3829,18.5778,439039.0],["2009-12-01",18.6631,19.114,18.6449,19.0165,341970.0],["2009-12-02",19.0531,19.3029,19.0104,19.0592,238705.0],["2009-12-03",19.1201,19.181,18.8886,18.9312,203052.0],["2009-12-04",19.1079,19.2603,18.9739,19.1628,171963.0],["2009-12-07",19.181,19.8574,19.1445,19.6929,320665.0],["2009-12-08",19.6198,19.6807,19.2115,19.4735,228596.0],["2009-12-09",19.5162,19.6136,19.3638,19.4918,241423.0],["2009-12-10",19.5345,19.7172,19.4918,19.5649,250445.0],["2009-12-11",19.6929,19.9975,19.5832,19.9671,240771.0],["2009-12-14",20.1316,20.3205,19.9975,20.3205,207726.0],["2009-12-15",20.2398,20.3376,20.1297,20.2398,238597.0],["2009-12-16",20.2642,20.3926,20.1909,20.2887,170876.0],["2009-12-17",20.0931,20.1542,19.9097,19.9525,180659.0],["2009-12-18",20.1175,20.7716,20.0014,20.7716,616329.0],["2009-12-21",20.9916,20.9916,20.6799,20.8572,255010.0],["2009-12-22",20.8388,20.8938,20.6677,20.8694,212835.0],["2009-12-23",20.9366,21.0528,20.7105,20.8449,167289.0],["2009-12-24",20.8449,20.8938,20.7532,20.8266,63046.0],["2009-12-28",20.8388,21.1628,20.7838,21.1322,149463.0],["2009-12-29",21.2056,21.3584,21.1812,21.2056,203486.0],["2009-12-30",21.1384,21.3523,21.0161,21.1078,138375.0],["2009-12-31",21.0833,21.1567,20.7227,20.7349,195660.0],["2010-01-04",20.9366,21.3951,20.8816,21.175,310230.0],["2010-01-05",21.1078,21.2301,20.9427,21.1322,288599.0],["2010-01-06",21.1812,21.2606,21.0772,21.1322,262728.0],["2010-01-07",21.1873,21.2423,20.9244,21.0039,185334.0],["2010-01-08",21.0222,21.0222,20.5576,20.7043,225226.0],["2010-01-11",20.9183,21.12,20.7594,21.0405,253597.0],["2010-01-12",20.8633,20.9427,20.5882,20.7227,253488.0],["2010-01-13",20.8388,20.9916,20.6188,20.8877,127940.0],["2010-01-14",20.8083,20.9733,20.7899,20.8388,125875.0],["2010-01-15",20.8633,20.8694,20.2948,20.4843,295121.0],["2010-01-19",20.4476,20.7166,20.4231,20.6004,197073.0],["2010-01-20",20.521,20.5271,20.1542,20.2581,178812.0],["2010-01-21",20.2214,20.4537,20.0136,20.0992,303164.0],["2010-01-22",20.142,20.1786,19.7446,19.7752,180551.0],["2010-01-25",19.9525,20.0503,19.7263,19.7568,146093.0],["2010-01-26",19.7935,19.8241,19.5123,19.5429,152180.0],["2010-01-27",19.6468,19.8241,19.3473,19.7813,279142.0],["2010-01-28",19.763,19.8424,19.6101,19.6896,185551.0],["2010-01-29",19.7813,19.7813,19.2862,19.2862,406429.0],["2010-02-01",19.3778,19.5735,19.28,19.5246,215878.0],["2010-02-02",19.5246,19.7446,19.4145,19.4512,308817.0],["2010-02-03",19.3167,19.5857,19.2678,19.2984,297077.0],["2010-02-04",19.2006,19.225,18.8093,18.8399,225009.0],["2010-02-05",18.7788,18.8093,18.0575,18.4854,322513.0],["2010-02-08",18.4854,18.7543,18.357,18.5526,206421.0],["2010-02-09",18.7727,18.9194,18.5954,18.8216,226748.0],["2010-02-10",18.7788,18.9255,18.626,18.7543,243705.0],["2010-02-11",18.7666,18.901,18.6688,18.8032,456540.0],["2010-02-12",18.7238,19.1578,18.5771,19.0539,535021.0],["2010-02-16",19.2434,19.2739,19.0722,19.1517,427408.0],["2010-02-17",19.2556,19.3351,19.0539,19.1272,255880.0],["2010-02-18",19.2067,19.3717,19.115,19.2189,292947.0],["2010-02-19",19.1822,19.494,19.1517,19.3106,280990.0],["2010-02-22",19.4145,19.4695,19.2617,19.4451,274141.0],["2010-02-23",19.3473,19.3473,19.0233,19.0722,322187.0],["2010-02-24",19.0416,19.3595,18.9805,19.1761,212726.0],["2010-02-25",19.2617,19.2678,18.7238,18.8644,374580.0],["2010-02-26",18.9622,19.0905,18.6382,19.0783,624373.0],["2010-03-01",19.1822,19.659,19.1028,19.4695,462301.0],["2010-03-02",19.5551,20.038,19.439,19.9891,645461.0],["2010-03-03",20.0992,20.3926,20.0686,20.0992,468714.0],["2010-03-04",20.0625,20.1542,19.9036,19.9341,386102.0],["2010-03-05",20.0747,20.2887,20.0503,20.0931,353275.0],["2010-03-08",20.0931,20.4293,20.0931,20.362,388385.0],["2010-03-09",20.3559,20.6432,20.2642,20.3926,425887.0],["2010-03-10",20.4659,21.0833,20.4293,20.8816,809598.0],["2010-03-11",20.8877,21.0222,20.7288,21.0039,295121.0],["2010-03-12",21.12,21.1689,20.8755,20.9855,320991.0],["2010-03-15",20.9322,21.1836,20.8524,21.0978,280229.0],["2010-03-16",21.1836,21.3615,21.1346,21.1959,271207.0],["2010-03-17",21.2572,21.3554,21.1714,21.245,267619.0],["2010-03-18",21.3063,21.3186,21.1407,21.2266,285772.0],["2010-03-19",20.9567,21.3124,20.9383,20.9567,629047.0],["2010-03-22",20.8893,21.1652,20.7482,21.061,198051.0],["2010-03-23",21.0426,21.0855,20.9322,21.0671,223487.0],["2010-03-24",21.0426,21.153,21.0058,21.0487,228705.0],["2010-03-25",21.1898,21.2143,20.7053,20.7298,304686.0],["2010-03-26",20.834,20.9322,20.5519,20.5703,209139.0],["2010-03-29",20.5703,20.7911,20.4967,20.7911,214356.0],["2010-03-30",20.7421,21.0794,20.6991,20.9506,201856.0],["2010-03-31",20.9628,21.11,20.742,20.7604,493824.0],["2010-04-01",20.9322,21.1591,20.834,20.9996,204030.0],["2010-04-05",21.1223,21.2879,20.9567,21.2634,268815.0],["2010-04-06",21.11,21.245,21.0426,21.2388,201312.0],["2010-04-07",21.1284,21.1652,20.7543,20.9077,267837.0],["2010-04-08",20.8831,21.0916,20.7973,21.0916,195443.0],["2010-04-09",21.1039,21.386,21.0794,21.3554,213487.0],["2010-04-12",21.4351,21.4351,21.1407,21.1775,165985.0],["2010-04-13",21.1162,21.1775,20.8893,21.1775,186421.0],["2010-04-14",21.2143,21.5087,21.1591,21.478,254032.0],["2010-04-15",21.386,21.5332,21.3063,21.4719,140767.0],["2010-04-16",21.3738,21.478,20.9076,20.9322,209900.0],["2010-04-19",20.9444,21.2327,20.8709,21.1775,252510.0],["2010-04-20",21.2388,21.429,21.1223,21.3738,214465.0],["2010-04-21",21.4412,21.6191,21.3983,21.5148,311643.0],["2010-04-22",21.3431,21.7908,21.3431,21.7233,338057.0],["2010-04-23",21.7969,21.8153,21.6129,21.7724,173594.0],["2010-04-26",21.8092,21.8092,21.5087,21.5271,195877.0],["2010-04-27",21.4106,21.7663,21.2388,21.3799,306969.0],["2010-04-28",21.4044,21.5884,21.1652,21.5394,231748.0],["2010-04-29",21.6743,21.754,21.5394,21.6681,195008.0],["2010-04-30",21.7234,21.9196,21.2511,21.2572,396429.0],["2010-05-03",21.4044,21.7601,21.2818,21.754,199465.0],["2010-05-04",21.5823,21.5823,20.8831,20.926,236857.0],["2010-05-05",20.8586,20.9996,20.6623,20.9138,230553.0],["2010-05-06",20.7298,20.7973,19.405,19.7792,531434.0],["2010-05-07",19.6565,19.8957,19.1168,19.2272,672092.0],["2010-05-10",19.6013,20.1349,19.4234,20.1349,283816.0],["2010-05-11",20.0122,20.4293,19.8957,20.1349,261967.0],["2010-05-12",20.2391,20.9751,20.2391,20.9444,247836.0],["2010-05-13",20.9015,20.9935,20.7789,20.8708,128592.0],["2010-05-14",20.7666,20.8279,20.3311,20.3863,166963.0],["2010-05-17",20.5765,20.6807,20.0183,20.5949,224357.0],["2010-05-18",20.8525,21.0058,20.3986,20.4293,155115.0],["2010-05-19",20.3434,20.5213,20.1287,20.4661,269793.0],["2010-05-20",20.0184,20.0184,19.1659,19.1659,384907.0],["2010-05-21",18.8715,19.497,18.7795,19.3744,333166.0],["2010-05-24",19.2088,19.5522,19.1781,19.2456,173268.0],["2010-05-25",18.8163,18.9021,18.5587,18.8715,335122.0],["2010-05-26",18.988,19.4112,18.6813,19.1659,603176.0],["2010-05-27",19.5277,19.9877,19.4418,19.9877,293925.0],["2010-05-28",19.8896,20.5029,19.8466,20.1655,380450.0],["2010-06-01",20.0858,20.3066,19.5768,19.5952,267619.0],["2010-06-02",19.7485,20.1042,19.5768,20.1042,264793.0],["2010-06-03",19.9754,20.2882,19.865,19.9264,286425.0],["2010-06-04",19.5216,19.8405,19.3437,19.448,315556.0],["2010-06-07",19.5277,19.5277,19.0493,19.0861,177507.0],["2010-06-08",19.1475,19.1659,18.7243,18.9328,400994.0],["2010-06-09",18.9573,19.5768,18.9573,19.1045,273381.0],["2010-06-10",19.4418,19.8282,19.4357,19.8098,153376.0],["2010-06-11",19.5768,19.9938,19.5768,19.9264,236966.0],["2010-06-14",20.1005,20.2298,19.7436,19.8113,286751.0],["2010-06-15",19.9528,20.2482,19.8543,20.2052,548826.0],["2010-06-16",20.1498,20.2544,19.8236,20.1313,382841.0],["2010-06-17",20.199,20.2544,19.8974,20.0759,270228.0],["2010-06-18",20.0944,20.1067,19.6943,19.8051,827642.0],["2010-06-21",20.0513,20.0513,19.5343,19.6143,328274.0],["2010-06-22",19.6574,19.9651,19.5466,19.5651,272402.0],["2010-06-23",19.5097,19.9959,19.4482,19.762,413060.0],["2010-06-24",19.6513,19.8174,19.2143,19.2389,371211.0],["2010-06-25",19.2697,19.6082,19.1527,19.3805,723833.0],["2010-06-28",19.4912,19.5466,19.3004,19.4666,230770.0],["2010-06-29",19.1589,19.2204,18.5804,18.685,419582.0],["2010-06-30",18.605,19.1158,18.5311,18.7035,491324.0],["2010-07-01",18.6604,18.7404,18.4696,18.6419,420560.0],["2010-07-02",18.7404,18.7527,18.4573,18.6173,198704.0],["2010-07-06",18.7958,18.9927,18.2603,18.365,489585.0],["2010-07-07",18.4757,19.0543,18.4757,18.9989,715463.0],["2010-07-08",19.165,19.362,19.0727,19.362,249684.0],["2010-07-09",19.3989,19.5159,19.282,19.3435,159137.0],["2010-07-12",19.2204,19.5159,19.1712,19.2758,275663.0],["2010-07-13",19.5097,19.879,19.4851,19.8297,225444.0],["2010-07-14",19.7497,19.8051,19.6143,19.762,199030.0],["2010-07-15",19.7682,19.8297,19.4728,19.7436,153919.0],["2010-07-16",19.6205,19.6328,18.9435,18.9681,160441.0],["2010-07-19",19.0173,19.0543,18.7896,18.9496,139136.0],["2010-07-20",18.765,19.3805,18.7219,19.3497,272620.0],["2010-07-21",19.4789,19.9467,19.3866,19.5959,401429.0],["2010-07-22",19.9097,20.4944,19.8728,20.4636,288599.0],["2010-07-23",20.3836,20.8083,20.2175,20.7529,236857.0],["2010-07-26",20.8206,21.1283,20.7591,21.0852,197617.0],["2010-07-27",21.2206,21.2206,20.8268,21.0052,354145.0],["2010-07-28",21.036,21.1283,20.8514,20.8698,165224.0],["2010-07-29",21.0483,21.116,20.636,20.9498,215878.0],["2010-07-30",20.7221,21.1591,20.6052,21.0052,195334.0],["2010-08-02",21.3807,21.5161,21.1899,21.5037,228814.0],["2010-08-03",21.4791,21.4791,21.0052,21.0299,168702.0],["2010-08-04",21.1591,21.2822,21.036,21.1591,187725.0],["2010-08-05",20.9745,21.4853,20.7529,21.3807,188595.0],["2010-08-06",21.2268,21.2268,20.1559,20.4021,257184.0],["2010-08-09",20.3959,20.4206,19.8728,20.2852,308056.0],["2010-08-10",20.1067,20.1128,19.4543,19.8482,327622.0],["2010-08-11",19.5405,19.5835,19.0296,19.2327,265119.0],["2010-08-12",18.8019,19.4051,18.7773,19.3127,309795.0],["2010-08-13",19.202,19.3251,19.1158,19.1281,182399.0],["2010-08-16",18.9866,19.3497,18.962,19.3435,221422.0],["2010-08-17",19.5774,19.6513,19.4174,19.5651,230118.0],["2010-08-18",19.602,19.9036,19.362,19.7682,197073.0],["2010-08-19",19.5836,19.6574,19.1712,19.3066,184355.0],["2010-08-20",19.1958,19.3128,19.0235,19.2266,142832.0],["2010-08-23",19.3805,19.3805,18.9496,18.9619,257402.0],["2010-08-24",18.7773,18.8019,18.5434,18.5496,219574.0],["2010-08-25",18.4388,18.7404,18.2911,18.6788,263380.0],["2010-08-26",18.7342,18.8389,18.5804,18.6111,204139.0],["2010-08-27",18.8389,18.9743,18.365,18.9373,172181.0],["2010-08-30",18.8327,19.0358,18.6173,18.7281,362080.0],["2010-08-31",18.6665,18.7281,17.7495,17.7803,713942.0],["2010-09-01",18.0511,18.5496,18.0203,18.4757,367297.0],["2010-09-02",18.5681,18.605,18.3711,18.605,236966.0],["2010-09-03",18.8881,19.0973,18.7773,19.0666,284685.0],["2010-09-07",18.9558,19.0358,18.6911,18.7465,303599.0],["2010-09-08",18.7404,19.165,18.7404,18.9989,366536.0],["2010-09-09",19.2758,19.4974,19.1404,19.1589,311860.0],["2010-09-10",19.2574,19.3312,19.1466,19.1651,245771.0],["2010-09-13",19.3989,19.4912,19.2574,19.2943,222292.0],["2010-09-14",19.3085,19.4382,19.2097,19.2776,214248.0],["2010-09-15",19.2714,19.4814,19.0738,19.395,256858.0],["2010-09-16",19.3703,19.4259,19.117,19.2035,174681.0],["2010-09-17",19.3826,19.537,19.1911,19.4506,318600.0],["2010-09-20",19.5,20.0682,19.4567,20.0312,273924.0],["2010-09-21",20.0744,20.1485,19.8891,19.9571,320991.0],["2010-09-22",19.8582,20.0868,19.7532,19.8459,228161.0],["2010-09-23",19.6915,19.9076,19.5803,19.7347,196856.0],["2010-09-24",20.0435,20.2597,19.9818,20.2288,143484.0],["2010-09-27",20.1671,20.3956,20.0744,20.3585,234683.0],["2010-09-28",20.4512,20.5253,20.0374,20.4883,259793.0],["2010-09-29",20.4265,20.4574,20.1671,20.2474,339144.0],["2010-09-30",20.445,20.7847,20.1918,20.2597,444800.0],["2010-10-01",20.4141,20.6983,20.4141,20.5006,386537.0],["2010-10-04",20.5006,20.7662,20.1362,20.3647,264902.0],["2010-10-05",20.6427,20.6736,20.4388,20.655,330557.0],["2010-10-06",20.655,20.6859,20.4821,20.618,261641.0],["2010-10-07",20.7539,20.7539,20.3524,20.3524,329687.0],["2010-10-08",20.4203,20.4697,20.1794,20.4327,222183.0],["2010-10-11",20.4759,20.6983,20.445,20.5562,152180.0],["2010-10-12",20.5809,20.7847,20.3215,20.7291,273815.0],["2010-10-13",20.8465,21.0565,20.7291,20.9515,423169.0],["2010-10-14",20.8712,20.8836,20.618,20.8033,382841.0],["2010-10-15",20.9268,20.9824,20.4512,20.6921,426104.0],["2010-10-18",20.7353,20.8897,20.5747,20.8836,339796.0],["2010-10-19",20.6056,20.8897,20.5191,20.6859,386646.0],["2010-10-20",20.7724,21.18,20.7724,21.1183,215987.0],["2010-10-21",21.1862,21.2233,20.7724,20.97,238923.0],["2010-10-22",20.9886,21.1245,20.9762,21.075,195443.0],["2010-10-25",21.2356,21.3839,21.1183,21.3098,262619.0],["2010-10-26",21.2418,21.3962,21.0936,21.2171,397081.0],["2010-10-27",21.075,21.1553,20.7415,21.0874,354579.0],["2010-10-28",21.2356,21.5012,21.1615,21.5012,384363.0],["2010-10-29",21.458,21.5815,21.2974,21.5136,238053.0],["2010-11-01",21.6186,21.7236,21.3715,21.5321,437844.0],["2010-11-02",21.7112,21.8718,21.5692,21.8657,268598.0],["2010-11-03",21.9089,22.2116,21.8101,22.193,551544.0],["2010-11-04",22.4278,22.4278,22.0263,22.1313,354688.0],["2010-11-05",22.2424,22.403,21.9954,22.3907,238705.0],["2010-11-08",22.3227,22.3845,22.1869,22.2486,194573.0],["2010-11-09",22.3289,22.3289,22.0263,22.1189,216857.0],["2010-11-10",22.1066,22.3289,21.8718,22.3042,277511.0],["2010-11-11",22.1313,22.2054,21.983,22.1066,285664.0],["2010-11-12",21.946,22.0077,21.6371,21.8533,246749.0],["2010-11-15",21.9892,22.0942,21.878,21.8904,189790.0],["2010-11-16",21.7668,21.8471,21.4333,21.6927,388276.0],["2010-11-17",21.7421,21.8039,21.4951,21.7854,295664.0],["2010-11-18",22.0263,22.576,22.0263,22.4895,380450.0],["2010-11-19",22.403,22.403,22.1189,22.3227,160550.0],["2010-11-22",22.2363,22.4154,22.0263,22.366,171855.0],["2010-11-23",22.1683,22.1683,21.841,22.0448,170333.0],["2010-11-24",22.1251,22.7242,22.1251,22.6254,190008.0],["2010-11-26",22.4154,22.5822,22.4154,22.4586,54894.0],["2010-11-29",22.3351,22.3413,21.9089,22.2116,182942.0],["2010-11-30",21.9892,22.1251,21.8657,22.0386,330774.0],["2010-12-01",22.4154,22.7366,22.2672,22.5883,249684.0],["2010-12-02",22.576,22.6069,22.366,22.4895,218270.0],["2010-12-03",22.4154,22.471,22.2919,22.366,193377.0],["2010-12-06",22.3598,22.403,22.193,22.2795,188812.0],["2010-12-07",22.4772,22.4772,22.2425,22.3475,334144.0],["2010-12-08",22.403,22.5142,22.1745,22.261,240118.0],["2010-12-09",22.4339,22.4586,22.1745,22.3413,177725.0],["2010-12-10",22.3166,22.4586,22.1745,22.4463,159898.0],["2010-12-13",22.5389,22.5389,22.1066,22.2177,362949.0],["2010-12-14",22.298,22.5019,22.2486,22.366,166094.0],["2010-12-15",22.3554,22.7024,22.3183,22.3802,290990.0],["2010-12-16",22.4236,22.9007,22.3245,22.8573,281642.0],["2010-12-17",22.7458,22.9627,22.6281,22.7582,598828.0],["2010-12-20",22.8202,22.9441,22.6281,22.9317,407082.0],["2010-12-21",23.0308,23.2477,22.9193,23.1919,326535.0],["2010-12-22",23.2167,23.4893,23.1485,23.3716,266315.0],["2010-12-23",23.3592,23.3902,23.0432,23.0618,122505.0],["2010-12-27",22.9813,23.0928,22.783,23.0184,117070.0],["2010-12-28",23.0432,23.0618,22.8759,22.9255,103591.0],["2010-12-29",22.9998,22.9998,22.8263,22.8449,99569.0],["2010-12-30",22.8759,22.9503,22.7644,22.814,87830.0],["2010-12-31",22.8387,22.9193,22.6467,22.6467,195443.0],["2011-01-03",22.8573,23.1176,22.7396,22.8945,288055.0],["2011-01-04",23.0184,23.1857,22.7644,22.9874,250445.0],["2011-01-05",22.9503,22.9751,22.783,22.8264,262184.0],["2011-01-06",22.814,22.8883,22.2563,22.3802,302403.0],["2011-01-07",22.4546,22.6033,21.9837,22.2687,207182.0],["2011-01-10",22.1944,22.6033,22.0518,22.5413,339905.0],["2011-01-11",22.6714,22.7334,22.4112,22.5847,167398.0],["2011-01-12",22.783,22.814,22.3431,22.4794,200117.0],["2011-01-13",22.5227,22.5847,22.2997,22.3926,205226.0],["2011-01-14",22.3554,22.6591,22.3554,22.5103,179138.0],["2011-01-18",22.4918,22.6529,22.2625,22.6281,461649.0],["2011-01-19",22.5785,22.6219,22.1634,22.2935,192943.0],["2011-01-20",22.2377,22.3864,22.0704,22.2749,183268.0],["2011-01-21",22.436,22.4918,22.1262,22.1696,159246.0],["2011-01-24",22.2191,22.4174,22.1324,22.3864,118918.0],["2011-01-25",22.3369,22.3802,22.1324,22.3616,169681.0],["2011-01-26",22.4608,22.4608,22.2067,22.3678,178812.0],["2011-01-27",22.3864,22.3864,22.2129,22.3059,132505.0],["2011-01-28",22.3369,22.3493,21.9899,22.1944,390885.0],["2011-01-31",22.2501,22.5165,22.1262,22.151,421647.0],["2011-02-01",22.3431,22.5227,22.2997,22.3307,199573.0],["2011-02-02",22.2935,22.3493,22.0952,22.1076,103265.0],["2011-02-03",22.0271,22.1014,21.7606,22.0518,244249.0],["2011-02-04",22.0209,22.2439,21.8783,22.2439,221639.0],["2011-02-07",22.2501,22.3678,21.9899,22.2191,280881.0],["2011-02-08",22.2439,22.2997,22.0332,22.2439,315339.0],["2011-02-09",22.2191,22.2253,21.9713,22.0395,303925.0],["2011-02-10",22.0456,22.2501,21.9713,22.0456,166420.0],["2011-02-11",21.9031,22.1138,21.9031,21.9961,232075.0],["2011-02-14",22.0147,22.0518,21.8226,21.8845,183486.0],["2011-02-15",21.8474,21.8474,21.6429,21.7049,286098.0],["2011-02-16",21.7854,21.8226,21.5809,21.6615,266750.0],["2011-02-17",21.6367,21.6987,21.1224,21.1472,393820.0],["2011-02-18",21.203,21.3083,21.0295,21.2463,323817.0],["2011-02-22",21.0481,21.2154,20.8312,20.8746,265119.0],["2011-02-23",20.9056,20.9613,20.1806,20.2302,633069.0],["2011-02-24",19.9266,20.5586,19.8646,20.4099,504042.0],["2011-02-25",20.5462,20.9118,20.4718,20.8064,368058.0],["2011-02-28",20.9056,21.141,20.8498,20.8498,1286465.0],["2011-03-01",20.8808,20.8932,20.0939,20.2054,804163.0],["2011-03-02",20.2612,20.4656,20.0505,20.2116,331861.0],["2011-03-03",20.3975,21.0853,20.3479,20.8436,421756.0],["2011-03-04",20.7816,20.8746,20.0939,20.224,344470.0],["2011-03-07",20.286,20.5152,19.9947,20.1744,335774.0],["2011-03-08",20.2488,20.6267,20.0381,20.4594,445235.0],["2011-03-09",20.4718,20.5896,20.3603,20.5214,230553.0],["2011-03-10",20.2488,20.3045,19.9947,20.0381,310556.0],["2011-03-11",20.2054,20.2054,19.7903,20.0319,198486.0],["2011-03-14",19.8956,20.0381,19.6787,19.8275,264032.0],["2011-03-15",19.3847,19.82,19.31,19.6148,257836.0],["2011-03-16",19.5526,19.764,19.3349,19.3909,422952.0],["2011-03-17",19.677,19.7702,19.4158,19.509,245879.0],["2011-03-18",19.7454,19.876,19.6459,19.7702,472628.0],["2011-03-21",20.0377,20.2118,19.9195,20.0066,318382.0],["2011-03-22",19.9755,20.1185,19.7765,19.9941,263054.0],["2011-03-23",19.9319,20.1309,19.8324,20.0377,244358.0],["2011-03-24",20.162,20.2056,19.8573,20.1372,233814.0],["2011-03-25",20.1558,20.274,19.9692,20.075,273163.0],["2011-03-28",20.1434,20.6782,20.1123,20.5041,343275.0],["2011-03-29",20.4605,20.5725,20.2491,20.4046,279903.0],["2011-03-30",20.4916,20.6782,20.4916,20.6285,272728.0],["2011-03-31",20.5849,21.0638,20.5849,20.9581,494802.0],["2011-04-01",21.014,21.3685,20.9145,21.2815,355884.0],["2011-04-04",21.2815,21.3934,21.126,21.2006,254902.0],["2011-04-05",21.1446,21.3374,20.9892,21.1757,221639.0],["2011-04-06",21.213,21.3374,21.0265,21.1384,263054.0],["2011-04-07",21.1384,21.1944,21.0078,21.0949,192073.0],["2011-04-08",21.1571,21.1944,20.6409,20.6533,294903.0],["2011-04-11",20.6533,20.8461,20.6036,20.6596,239792.0],["2011-04-12",20.5725,20.6596,20.4419,20.4605,221313.0],["2011-04-13",20.5911,20.7093,20.5165,20.6906,213487.0],["2011-04-14",20.5414,20.6098,20.4232,20.4916,246206.0],["2011-04-15",20.4916,20.5974,20.4916,20.5601,305882.0],["2011-04-18",20.3051,20.3673,19.8076,20.0377,333383.0],["2011-04-19",20.0812,20.1931,20.0439,20.1931,397299.0],["2011-04-20",20.4543,20.473,20.2553,20.361,222074.0],["2011-04-21",20.4232,20.5787,20.2615,20.5227,120548.0],["2011-04-25",20.4916,20.5352,20.3299,20.4481,140332.0],["2011-04-26",20.4605,20.6969,20.4232,20.6533,279033.0],["2011-04-27",20.6658,20.927,20.6222,20.9207,255119.0],["2011-04-28",20.8523,20.9767,20.7839,20.9581,221096.0],["2011-04-29",20.9767,21.0451,20.7964,20.871,266315.0],["2011-05-02",20.871,20.9518,20.7031,20.7466,253271.0],["2011-05-03",20.7404,20.8897,20.6471,20.7528,182616.0],["2011-05-04",20.7466,20.8523,20.4481,20.6347,188051.0],["2011-05-05",20.5165,20.8399,20.5041,20.6098,253271.0],["2011-05-06",20.871,21.2379,20.7217,21.0078,355014.0],["2011-05-09",21.0265,21.7976,20.9581,21.667,336970.0],["2011-05-10",21.7292,22.2889,21.6173,22.2019,531978.0],["2011-05-11",22.0899,22.1335,21.4742,21.5737,329035.0],["2011-05-12",21.4805,21.9531,21.4618,21.8287,294577.0],["2011-05-13",21.8598,21.9096,21.4245,21.5116,257510.0],["2011-05-16",21.4556,21.5924,21.3499,21.3499,277402.0],["2011-05-17",21.2815,21.2939,20.3362,20.4295,941559.0],["2011-05-18",20.4916,20.8275,20.3984,20.6285,458279.0],["2011-05-19",20.7031,20.7839,20.4916,20.4916,510455.0],["2011-05-20",20.4668,20.5227,20.075,20.274,752530.0],["2011-05-23",19.9941,20.0314,19.82,19.9071,430561.0],["2011-05-24",20.0066,20.0066,19.5588,19.5588,903514.0],["2011-05-25",19.4655,19.7454,19.3287,19.6334,798619.0],["2011-05-26",19.5588,20.0688,19.5588,19.9941,591654.0],["2011-05-27",20.075,20.3237,19.9879,20.1807,615677.0],["2011-05-31",20.3548,20.3984,20.0812,20.3362,2586625.0],["2011-06-01",20.2491,20.4357,20.1807,20.2491,738290.0],["2011-06-02",20.3051,20.3984,20.1496,20.2926,470345.0],["2011-06-03",19.9817,20.0252,19.6023,19.6148,373385.0],["2011-06-06",19.6023,19.6769,19.3598,19.4593,380559.0],["2011-06-07",19.5215,19.5712,19.2976,19.3162,406103.0],["2011-06-08",19.2105,19.31,19.024,19.0426,575893.0],["2011-06-09",19.111,19.1421,18.7938,18.9244,722964.0],["2011-06-10",18.8001,19.0115,18.7876,18.8001,573175.0],["2011-06-13",18.8125,19.024,18.7379,18.9866,490454.0],["2011-06-14",19.1608,19.2105,19.024,19.0364,303599.0],["2011-06-15",18.9165,18.9165,18.6293,18.7105,364797.0],["2011-06-16",18.7417,18.8478,18.5981,18.7355,371102.0],["2011-06-17",18.8916,18.9852,18.8042,18.8978,767422.0],["2011-06-20",18.8229,19.16,18.8041,19.1038,280555.0],["2011-06-21",19.1787,19.3223,19.1475,19.2349,284577.0],["2011-06-22",19.135,19.4035,19.0913,19.2599,338818.0],["2011-06-23",19.0414,19.4784,18.8291,19.4409,733399.0],["2011-06-24",19.4534,19.4659,19.1225,19.1975,591872.0],["2011-06-27",19.16,19.3847,19.0414,19.2849,250010.0],["2011-06-28",19.3535,19.6345,19.2724,19.597,334035.0],["2011-06-29",19.6782,19.7593,19.5283,19.6594,231096.0],["2011-06-30",19.6969,19.7656,19.4035,19.4035,460888.0],["2011-07-01",19.4472,19.8967,19.2724,19.8842,436322.0],["2011-07-05",19.9279,19.9778,19.5533,19.7094,313491.0],["2011-07-06",19.7032,19.7718,19.4909,19.6969,344362.0],["2011-07-07",19.8717,19.878,19.6719,19.8655,170876.0],["2011-07-08",19.6782,19.8905,19.6033,19.8842,363493.0],["2011-07-11",19.6407,19.6657,19.2287,19.2973,290229.0],["2011-07-12",19.2412,19.5783,19.2224,19.4285,273598.0],["2011-07-13",19.5471,19.6532,19.3972,19.3972,281424.0],["2011-07-14",19.4784,19.5034,18.904,18.929,366319.0],["2011-07-15",19.0289,19.0726,18.8916,18.9602,256967.0],["2011-07-18",18.9477,19.0039,18.4858,18.5232,527521.0],["2011-07-19",18.6418,18.7167,18.492,18.6169,441974.0],["2011-07-20",18.6606,18.7355,18.4858,18.6044,304577.0],["2011-07-21",18.7043,18.9977,18.6606,18.9165,329144.0],["2011-07-22",18.9228,18.929,18.7167,18.8416,159789.0],["2011-07-25",18.7043,18.9228,18.5794,18.7604,254358.0],["2011-07-26",18.7854,18.979,18.723,18.7667,264685.0],["2011-07-27",18.6606,18.698,18.1986,18.2235,271641.0],["2011-07-28",18.2235,18.3671,17.8427,17.9301,342731.0],["2011-07-29",17.7678,17.7678,17.5555,17.7054,557848.0],["2011-08-01",17.8677,17.8677,17.4307,17.618,341862.0],["2011-08-02",17.4681,17.4869,16.8501,16.8688,387516.0],["2011-08-03",16.9125,17.1934,16.4817,17.1747,494150.0],["2011-08-04",16.925,17.0374,16.0697,16.1384,580349.0],["2011-08-05",16.3444,16.3631,15.4641,15.9011,542087.0],["2011-08-08",15.4704,15.7201,13.329,13.329,1587564.0],["2011-08-09",13.5787,14.2092,12.6735,14.178,1732895.0],["2011-08-10",13.8721,14.0969,13.4788,13.4975,1228962.0],["2011-08-11",13.5849,14.434,13.4726,14.1343,867100.0],["2011-08-12",14.2842,14.3716,13.9345,14.1406,547087.0],["2011-08-15",14.3466,14.8648,14.3279,14.8523,1349184.0],["2011-08-16",14.6775,14.8398,14.5651,14.7212,695028.0],["2011-08-17",14.8148,14.9771,14.7025,14.9334,519369.0],["2011-08-18",14.459,14.64,14.1593,14.3029,442192.0],["2011-08-19",14.0282,14.6088,14.022,14.1531,447518.0],["2011-08-22",14.5589,14.64,13.9845,14.1031,535456.0],["2011-08-23",14.2093,14.8835,14.0657,14.8835,654809.0],["2011-08-24",14.8523,15.2831,14.7961,15.2706,1007975.0],["2011-08-25",15.3268,15.3705,14.9022,14.9771,729921.0],["2011-08-26",14.8648,15.2706,14.5651,15.1457,458823.0],["2011-08-29",15.2955,15.6576,15.2955,15.6576,549913.0],["2011-08-30",15.5453,15.8262,15.4204,15.7201,448931.0],["2011-08-31",15.8324,16.0572,15.7825,16.001,518934.0],["2011-09-01",16.0884,16.1259,15.589,15.6327,709920.0],["2011-09-02",15.2831,15.5328,15.0895,15.2081,418930.0],["2011-09-06",14.6962,15.0084,14.5589,14.896,449257.0],["2011-09-07",15.2331,15.6139,15.1519,15.4953,1068195.0],["2011-09-08",15.4329,15.6452,15.2518,15.3392,1673980.0],["2011-09-09",15.1582,15.2394,14.3591,14.5152,1027541.0],["2011-09-12",14.2592,14.6213,14.1843,14.615,746443.0],["2011-09-13",14.7024,14.8773,14.4527,14.5901,685680.0],["2011-09-14",14.7394,15.1535,14.4821,14.9151,834599.0],["2011-09-15",15.0971,15.1975,14.9402,15.0657,826664.0],["2011-09-16",15.1535,15.2351,14.6076,14.6829,829381.0],["2011-09-19",14.3818,14.7143,14.1496,14.6139,525347.0],["2011-09-20",14.7269,14.9151,14.3755,14.3818,566653.0],["2011-09-21",14.4006,14.4508,13.7229,13.7354,383820.0],["2011-09-22",13.2837,13.3966,12.8884,13.3401,939929.0],["2011-09-23",13.2021,13.7041,13.0766,13.3464,1041672.0],["2011-09-26",13.5158,13.5911,13.2146,13.5158,861665.0],["2011-09-27",13.7982,14.2563,13.5786,13.6915,1554519.0],["2011-09-28",13.7919,13.9362,13.3276,13.3652,764487.0],["2011-09-29",13.6602,13.8986,13.5409,13.8672,812206.0],["2011-09-30",13.5974,13.6539,13.3276,13.3339,541326.0],["2011-10-03",13.2962,13.5535,12.424,12.4742,818837.0],["2011-10-04",12.3487,13.177,12.1291,13.177,1054716.0],["2011-10-05",13.177,13.4719,13.0264,13.3527,951451.0],["2011-10-06",13.3464,13.679,13.3088,13.4656,1340706.0],["2011-10-07",13.6037,13.6037,12.9323,13.0327,723181.0],["2011-10-10",13.3401,13.4343,13.108,13.3025,519151.0],["2011-10-11",13.1519,13.3778,13.0829,13.2021,638395.0],["2011-10-12",13.3213,13.7229,13.3213,13.5221,1085261.0],["2011-10-13",13.4531,13.7731,13.315,13.7166,713398.0],["2011-10-14",13.8986,13.9927,13.6288,13.817,568501.0],["2011-10-17",13.7104,13.7417,13.5221,13.6664,681332.0],["2011-10-18",13.7104,14.0994,13.5409,13.9676,635134.0],["2011-10-19",13.9488,14.1245,13.8484,13.9111,543065.0],["2011-10-20",13.9488,13.9488,13.2774,13.5221,840903.0],["2011-10-21",13.7354,14.1559,13.6852,14.1433,507846.0],["2011-10-24",14.1433,14.7143,14.1433,14.6892,673831.0],["2011-10-25",14.5888,14.6641,14.1872,14.2249,420669.0],["2011-10-26",14.4445,14.9214,14.2249,14.8963,893188.0],["2011-10-27",15.1849,15.5677,14.9214,15.4171,456105.0],["2011-10-28",15.3983,15.4736,14.9967,15.0782,365776.0],["2011-10-31",14.8461,14.8461,14.4884,14.5449,718833.0],["2011-11-01",14.137,14.4006,13.8609,13.9864,619590.0],["2011-11-02",14.181,14.7457,14.1308,14.7269,739921.0],["2011-11-03",14.9716,15.0532,14.7018,15.0092,451540.0],["2011-11-04",14.7582,15.1975,14.2123,14.6139,942755.0],["2011-11-07",14.7331,15.461,14.57,15.392,606220.0],["2011-11-08",15.5489,15.9693,15.3857,15.9253,787532.0],["2011-11-09",15.6179,16.0822,15.4422,15.9065,817968.0],["2011-11-10",16.1701,16.2014,15.8689,15.9316,560892.0],["2011-11-11",16.1387,16.5277,16.0759,16.283,621873.0],["2011-11-14",16.283,16.3144,15.9504,16.0948,628612.0],["2011-11-15",15.9128,16.3708,15.7936,16.2956,604807.0],["2011-11-16",16.1952,16.2391,15.8187,15.8752,488715.0],["2011-11-17",15.9065,16.1889,15.7308,15.9567,560457.0],["2011-11-18",16.0822,16.1826,15.9191,16.0069,291533.0],["2011-11-21",15.7308,15.8061,15.4485,15.7246,450779.0],["2011-11-22",15.7434,15.7434,15.4234,15.6492,578284.0],["2011-11-23",15.4485,15.4485,14.6578,14.6578,484802.0],["2011-11-25",14.6014,15.0594,14.57,14.639,232292.0],["2011-11-28",15.2226,15.4359,14.9779,15.1912,562740.0],["2011-11-29",15.2351,16.2516,15.2163,16.1826,1375707.0],["2011-11-30",16.7787,17.1489,16.672,16.9356,1168199.0],["2011-12-01",16.854,16.9795,16.421,16.4461,768726.0],["2011-12-02",16.603,16.6156,16.3207,16.4022,639700.0],["2011-12-05",16.7411,17.0924,16.6909,16.8666,659157.0],["2011-12-06",16.8415,16.9795,16.6469,16.716,630460.0],["2011-12-07",16.5654,16.6281,16.1575,16.4399,855469.0],["2011-12-08",16.3269,16.4148,15.6806,15.7559,790575.0],["2011-12-09",15.8689,16.1701,15.7747,16.1136,486541.0],["2011-12-12",15.9065,16.0006,15.5614,15.7622,695245.0],["2011-12-13",15.9191,16.0446,15.461,15.5489,510564.0],["2011-12-14",15.4861,15.643,15.3983,15.4422,3986790.0],["2011-12-15",15.6742,15.9453,15.6112,15.8003,521217.0],["2011-12-16",15.9075,16.0462,15.4094,15.649,1155264.0],["2011-12-19",15.6868,15.9642,15.2581,15.3337,655570.0],["2011-12-20",15.6931,16.0336,15.6616,15.8823,462410.0],["2011-12-21",15.7751,15.9895,15.649,15.9579,385124.0],["2011-12-22",15.9895,16.2354,15.9264,16.0588,369797.0],["2011-12-23",16.084,16.2921,15.9516,16.1849,217726.0],["2011-12-27",16.0777,16.393,16.0714,16.2921,361210.0],["2011-12-28",16.2164,16.2417,15.9201,16.2291,499694.0],["2011-12-29",16.3173,16.3552,16.1597,16.3236,297729.0],["2011-12-30",16.2795,16.4182,16.0903,16.3236,298273.0],["2012-01-03",16.6956,16.973,16.5065,16.5254,387407.0],["2012-01-04",16.5191,16.5758,16.2543,16.5128,451322.0],["2012-01-05",16.4749,16.6515,16.1786,16.5632,701550.0],["2012-01-06",16.5947,16.9163,16.5065,16.5758,405886.0],["2012-01-09",16.6578,16.6578,16.3488,16.456,704593.0],["2012-01-10",16.6956,17.137,16.6704,17.0739,412082.0],["2012-01-11",17.055,17.3955,16.9983,17.3513,343057.0],["2012-01-12",17.3703,17.7107,17.1622,17.654,356753.0],["2012-01-13",17.4711,17.654,17.3009,17.5972,366863.0],["2012-01-17",17.7801,17.8873,17.3955,17.6414,445670.0],["2012-01-18",17.6477,17.8494,17.5468,17.7927,312295.0],["2012-01-19",17.881,18.0575,17.8116,17.9125,314687.0],["2012-01-20",17.8873,18.1647,17.8809,18.0134,242184.0],["2012-01-23",18.0512,18.3664,18.0071,18.089,296642.0],["2012-01-24",17.9692,18.4862,17.8999,18.4736,1974970.0],["2012-01-25",18.5251,19.5188,18.5251,19.3681,602000.0],["2012-01-26",19.4092,19.4092,18.3811,18.5868,674600.0],["2012-01-27",18.4428,18.717,18.3332,18.436,608100.0],["2012-01-30",18.2235,18.2578,18.0042,18.0659,593700.0],["2012-01-31",18.203,18.203,17.593,18.0248,885700.0],["2012-02-01",18.2167,18.3058,18.0179,18.2646,702600.0],["2012-02-02",18.2852,18.484,18.1824,18.2578,488500.0],["2012-02-03",18.4703,18.5868,18.2647,18.484,441900.0],["2012-02-06",18.4017,18.5182,18.0453,18.3126,396500.0],["2012-02-07",18.2852,18.4154,18.1893,18.2921,251200.0],["2012-02-08",18.3469,18.4634,18.1618,18.2578,368100.0],["2012-02-09",18.3469,18.4428,18.0111,18.3195,375500.0],["2012-02-10",18.1687,18.4771,18.1139,18.436,380200.0],["2012-02-13",18.6073,18.7992,18.4086,18.7581,363300.0],["2012-02-14",18.7238,18.902,18.6553,18.902,548400.0],["2012-02-15",18.9843,19.1213,18.8129,19.0048,563100.0],["2012-02-16",18.9774,19.6833,18.8883,19.6422,626700.0],["2012-02-17",19.6902,19.8135,19.6011,19.793,354400.0],["2012-02-21",19.7861,19.8684,19.4983,19.5874,293000.0],["2012-02-22",19.6148,19.9712,19.2241,19.6148,523900.0],["2012-02-23",19.5874,19.7382,19.3338,19.6079,630100.0],["2012-02-24",19.2104,19.6079,18.5799,18.7101,925300.0],["2012-02-27",18.4565,18.7787,18.2372,18.5182,652300.0],["2012-02-28",18.484,18.621,18.2235,18.2372,672000.0],["2012-02-29",18.2989,18.2989,17.312,17.3189,1236100.0],["2012-03-01",17.3805,17.5519,17.0721,17.2435,886500.0],["2012-03-02",17.2572,17.5519,17.0105,17.0105,691100.0],["2012-03-05",16.9419,17.2846,16.7363,17.2229,540700.0],["2012-03-06",17.0036,17.0447,16.5238,16.7432,669700.0],["2012-03-07",16.8391,16.9967,16.6198,16.8597,343300.0],["2012-03-08",17.0105,17.0858,16.5444,16.5718,709900.0],["2012-03-09",16.613,17.0379,16.5444,16.8391,435000.0],["2012-03-12",16.8391,16.9419,16.6952,16.7843,342100.0],["2012-03-13",16.8939,16.9899,16.7363,16.983,615800.0],["2012-03-14",16.9713,17.1366,16.5925,16.6476,450000.0],["2012-03-15",16.6683,16.9576,16.5512,16.9162,503200.0],["2012-03-16",16.7991,16.8542,16.5856,16.7509,609800.0],["2012-03-19",16.7716,16.9093,16.4961,16.5374,458200.0],["2012-03-20",16.4203,16.441,16.1241,16.2206,706700.0],["2012-03-21",16.2894,16.4616,16.1241,16.3721,381400.0],["2012-03-22",16.255,16.4685,16.131,16.2963,425600.0],["2012-03-23",16.3583,16.3652,16.0966,16.2688,376900.0],["2012-03-26",16.3928,16.4754,16.0415,16.1861,475300.0],["2012-03-27",16.2068,16.3032,16.0415,16.0415,419600.0],["2012-03-28",16.0277,16.1241,15.7798,15.8762,418600.0],["2012-03-29",15.7866,16.0621,15.6971,15.9933,365800.0],["2012-03-30",16.1104,16.1104,15.828,15.9451,566500.0],["2012-04-02",15.9244,16.1379,15.766,15.8349,721100.0],["2012-04-03",15.8486,16.0966,15.828,16.0553,734900.0],["2012-04-04",15.9106,16.1035,15.766,15.9037,590500.0],["2012-04-05",15.8831,15.9933,15.7935,15.8762,509400.0],["2012-04-09",15.6558,15.7798,15.5387,15.7453,559100.0],["2012-04-10",15.7315,15.9106,15.3321,15.4009,544200.0],["2012-04-11",15.5593,15.7798,15.4698,15.6902,533900.0],["2012-04-12",15.7247,16.0966,15.7247,15.8831,545900.0],["2012-04-13",15.8762,16.131,15.8349,15.9795,722300.0],["2012-04-16",16.1035,16.2825,15.9313,16.2206,684800.0],["2012-04-17",16.3583,16.6269,16.2894,16.3445,700500.0],["2012-04-18",16.2343,16.3514,15.8693,15.9175,505700.0],["2012-04-19",15.9382,16.317,15.7798,15.9382,602700.0],["2012-04-20",16.0415,16.2274,16.007,16.1448,395000.0],["2012-04-23",15.9657,16.069,15.7247,15.9451,419400.0],["2012-04-24",15.9864,16.4754,15.9795,16.441,655000.0],["2012-04-25",16.6614,16.7716,16.5236,16.7578,747700.0],["2012-04-26",16.6889,16.9438,16.5512,16.9438,753200.0],["2012-04-27",16.9438,16.9989,16.5305,16.5787,771400.0],["2012-04-30",16.5856,16.806,16.4961,16.7303,790000.0],["2012-05-01",16.7716,17.0609,16.6614,16.7785,477700.0],["2012-05-02",16.6958,16.9369,16.6338,16.7165,486400.0],["2012-05-03",16.7509,17.0471,16.6407,16.8336,778400.0],["2012-05-04",16.6752,16.7647,15.6696,15.7247,802000.0],["2012-05-07",15.6282,16.1655,15.4974,16.0828,690800.0],["2012-05-08",15.9382,16.1104,15.5731,15.6971,719700.0],["2012-05-09",15.4974,15.5869,15.3045,15.4078,684700.0],["2012-05-10",15.4767,15.5318,15.1048,15.1461,639400.0],["2012-05-11",15.0221,15.4285,15.0152,15.1599,538900.0],["2012-05-14",14.9946,15.0703,14.5537,14.5537,731800.0],["2012-05-15",14.5124,14.6502,14.3471,14.5193,627200.0],["2012-05-16",14.5606,14.6984,14.2989,14.3196,544700.0],["2012-05-17",14.292,14.3678,13.8581,13.8581,508200.0],["2012-05-18",13.8925,13.9269,13.6859,13.8099,546300.0],["2012-05-21",13.865,13.8856,13.6583,13.8099,421700.0],["2012-05-22",13.8099,14.0027,13.7065,13.8099,516600.0],["2012-05-23",13.7065,13.7685,13.493,13.7617,395000.0],["2012-05-24",13.8099,13.8719,13.5481,13.6583,569800.0],["2012-05-25",13.6652,13.7616,13.6308,13.6997,329500.0],["2012-05-29",13.8512,13.9545,13.7548,13.865,405500.0],["2012-05-30",13.7203,13.8787,13.5895,13.6997,473300.0],["2012-05-31",13.7272,13.7754,13.5344,13.6721,510600.0],["2012-06-01",13.4655,13.5344,13.3897,13.3966,394600.0],["2012-06-04",13.4448,13.4999,13.2313,13.3759,506000.0],["2012-06-05",13.3071,13.6032,13.2244,13.5688,685200.0],["2012-06-06",13.5964,14.2094,13.5619,14.168,650900.0],["2012-06-07",14.1887,14.5537,14.0578,14.0716,623400.0],["2012-06-08",13.9752,14.1405,13.8236,14.0509,507000.0],["2012-06-11",14.2025,14.2231,14.0096,14.0303,449200.0],["2012-06-12",14.0923,14.3264,13.989,14.2989,343800.0],["2012-06-13",14.2802,14.6058,14.2317,14.4603,395600.0],["2012-06-14",14.4534,14.6682,14.3287,14.6058,368900.0],["2012-06-15",14.6128,14.7721,14.5366,14.7652,738700.0],["2012-06-18",14.6405,14.8553,14.5573,14.7583,537700.0],["2012-06-19",14.8345,15.174,14.7167,15.0008,830300.0],["2012-06-20",14.9731,14.9731,14.5504,14.6128,503200.0],["2012-06-21",14.6613,14.689,14.2733,14.2802,425600.0],["2012-06-22",14.3841,14.4396,14.2386,14.2802,745500.0],["2012-06-25",14.1416,14.2248,14.0654,14.1139,274300.0],["2012-06-26",14.1832,14.4534,14.0931,14.1901,721100.0],["2012-06-27",14.2802,14.6543,14.2248,14.3772,691500.0],["2012-06-28",14.2802,14.5573,14.2733,14.4049,768800.0],["2012-06-29",14.7236,14.883,14.592,14.7513,991600.0],["2012-07-02",14.8137,15.5066,14.7583,15.3611,1555200.0],["2012-07-03",15.3541,15.5343,15.2156,15.3126,536300.0],["2012-07-05",15.2571,15.3195,15.0216,15.0701,1170000.0],["2012-07-06",14.9523,15.1255,14.8553,15.0354,672800.0],["2012-07-09",15.0493,15.2641,14.98,15.1532,1004100.0],["2012-07-10",15.2779,15.4026,15.1047,15.1463,936100.0],["2012-07-11",15.1948,15.4927,15.1532,15.3195,1020300.0],["2012-07-12",15.2225,15.4789,14.9939,15.3195,886500.0],["2012-07-13",15.4234,15.8599,15.4234,15.6452,902100.0],["2012-07-16",15.7075,15.7837,15.4026,15.6313,851700.0],["2012-07-17",15.6798,16.3172,15.6798,16.2064,1357000.0],["2012-07-18",16.1925,16.4073,16.0955,16.3242,844600.0],["2012-07-19",16.3172,16.3242,16.1163,16.1925,853800.0],["2012-07-20",16.1025,16.3796,15.7629,16.2549,4428100.0],["2012-07-23",15.9431,16.1232,15.5481,16.0054,490500.0],["2012-07-24",16.0817,16.0886,15.5551,15.6452,494300.0],["2012-07-25",15.7214,15.7629,15.5412,15.6659,708600.0],["2012-07-26",15.9708,16.2549,15.8184,16.2133,497000.0],["2012-07-27",16.3588,16.5875,16.1856,16.532,418800.0],["2012-07-30",16.5182,16.6498,16.4212,16.6221,472500.0],["2012-07-31",16.5459,16.8161,16.5113,16.7884,654800.0],["2012-08-01",16.8854,16.9339,16.636,16.6637,588400.0],["2012-08-02",16.5667,16.7399,16.3519,16.6221,697900.0],["2012-08-03",16.5459,16.629,15.6659,15.6937,920900.0],["2012-08-06",15.6937,15.8877,15.5759,15.7352,642300.0],["2012-08-07",15.7907,15.9985,15.6452,15.8599,597900.0],["2012-08-08",15.853,16.7538,15.853,16.6914,1059600.0],["2012-08-09",16.6914,16.7953,16.5667,16.7053,489900.0],["2012-08-10",16.5944,16.8993,16.5043,16.8715,436700.0],["2012-08-13",16.8646,16.9478,16.6706,16.8161,345900.0],["2012-08-14",16.9131,17.024,16.6983,16.7745,456600.0],["2012-08-15",16.7884,17.0656,16.7191,17.017,329100.0],["2012-08-16",16.9893,17.0101,16.6637,16.9062,769300.0],["2012-08-17",16.8438,16.927,16.6706,16.8508,671500.0],["2012-08-20",16.8508,16.9963,16.6983,16.8854,452600.0],["2012-08-21",16.9755,17.3635,16.8369,16.9339,511100.0],["2012-08-22",16.9408,16.9547,16.636,16.7053,298000.0],["2012-08-23",16.7122,16.7468,16.4766,16.6083,414900.0],["2012-08-24",16.5805,16.8785,16.4489,16.7607,311900.0],["2012-08-27",16.8231,16.8508,16.5598,16.6221,357500.0],["2012-08-28",16.636,16.9685,16.6013,16.7607,381400.0],["2012-08-29",16.83,17.0656,16.7745,16.9339,309200.0],["2012-08-30",16.8646,17.0586,16.6983,16.9963,815900.0],["2012-08-31",17.1002,17.2942,16.9547,16.9893,593300.0],["2012-09-04",16.9478,17.2596,16.7122,17.0448,663800.0],["2012-09-05",17.1141,17.2526,16.9201,16.9755,721800.0],["2012-09-06",17.0517,17.5229,17.0517,17.4466,617600.0],["2012-09-07",17.4466,17.7169,17.3912,17.5436,457500.0],["2012-09-10",17.509,17.6268,17.4051,17.4051,351000.0],["2012-09-11",17.3912,17.6476,17.3566,17.4951,344000.0],["2012-09-12",17.6365,17.72,17.5251,17.6991,213900.0],["2012-09-13",17.5738,17.8105,17.4346,17.6852,366200.0],["2012-09-14",17.6434,17.9985,17.6434,17.8175,396400.0],["2012-09-17",17.727,17.8454,17.5251,17.539,379900.0],["2012-09-18",17.5251,17.6852,17.4833,17.539,388400.0],["2012-09-19",17.6086,17.727,17.4067,17.6991,420800.0],["2012-09-20",17.6017,17.734,17.4903,17.6922,300700.0],["2012-09-21",17.8245,18.277,17.8105,18.0751,1450800.0],["2012-09-24",18.0333,18.0821,17.6783,17.9985,421900.0],["2012-09-25",18.0751,18.2074,17.734,17.7548,333800.0],["2012-09-26",17.7827,17.908,17.6783,17.7479,378500.0],["2012-09-27",17.8384,18.0542,17.7409,17.9916,329800.0],["2012-09-28",17.8732,17.9359,17.7479,17.8314,403200.0],["2012-10-01",17.9359,18.0612,17.6434,17.6783,674700.0],["2012-10-02",17.7688,18.0334,17.6783,17.9219,447400.0],["2012-10-03",17.922,18.1448,17.8105,17.8523,595100.0],["2012-10-04",17.908,18.0682,17.8314,17.9776,639400.0],["2012-10-05",18.0264,18.1308,17.727,17.727,664600.0],["2012-10-08",17.6434,17.8732,17.6434,17.7061,362300.0],["2012-10-09",17.7061,17.7688,17.4554,17.4694,381500.0],["2012-10-10",17.4694,17.546,17.1978,17.2396,370000.0],["2012-10-11",17.3789,17.4694,17.2257,17.3232,443700.0],["2012-10-12",17.3232,17.4903,17.2605,17.3997,604000.0],["2012-10-15",17.4903,17.539,17.1073,17.3162,606800.0],["2012-10-16",17.4137,17.727,17.2605,17.6991,519300.0],["2012-10-17",17.7548,18.1587,17.6922,18.0334,506400.0],["2012-10-18",18.0125,18.2701,17.9777,18.1726,453100.0],["2012-10-19",18.103,18.2213,17.6852,17.6991,1402800.0],["2012-10-22",17.7061,17.8593,17.3928,17.4972,374900.0],["2012-10-23",17.2744,17.3649,17.0655,17.2396,367400.0],["2012-10-24",17.2466,17.4276,16.787,17.2396,434500.0],["2012-10-25",17.351,17.4206,17.0029,17.163,314200.0],["2012-10-26",17.1421,17.2257,16.989,17.1491,171500.0],["2012-10-31",17.2048,17.351,16.9959,17.3162,544200.0],["2012-11-01",17.358,17.72,17.1839,17.7061,718200.0],["2012-11-02",17.5738,18.1099,17.5181,18.103,795700.0],["2012-11-05",17.9916,18.0055,17.5529,17.5877,388900.0],["2012-11-06",17.72,18.4024,17.6574,18.2492,566000.0],["2012-11-07",17.8871,18.7923,15.0881,15.2274,1947800.0],["2012-11-08",15.9167,15.9654,15.3527,15.7217,1128000.0],["2012-11-09",15.7008,16.0142,15.6243,15.7148,709100.0],["2012-11-12",15.9167,16.4528,15.868,16.2787,801100.0],["2012-11-13",16.1534,16.7104,16.0977,16.5016,979100.0],["2012-11-14",16.3553,16.4598,15.7635,15.8192,1107800.0],["2012-11-15",15.7496,16.0699,15.6243,15.6869,625000.0],["2012-11-16",15.7009,15.8749,15.478,15.7635,540700.0],["2012-11-19",15.9306,15.9794,15.5686,15.5894,900800.0],["2012-11-20",15.68,16.0002,15.5477,15.68,588300.0],["2012-11-21",15.7287,15.9028,15.666,15.8749,357800.0],["2012-11-23",15.9445,16.1325,15.861,16.042,167200.0],["2012-11-26",15.9445,16.1395,15.9028,16.0351,358800.0],["2012-11-27",16.049,16.049,15.666,15.6939,467000.0],["2012-11-28",15.6521,15.8262,15.3666,15.8262,421200.0],["2012-11-29",15.9306,16.0768,15.7496,15.9376,518300.0],["2012-11-30",15.9376,16.0838,15.8053,16.0211,1388100.0],["2012-12-03",16.0908,16.1534,15.7287,15.854,610200.0],["2012-12-04",15.8262,15.8958,15.6103,15.7496,457900.0],["2012-12-05",15.7774,15.8471,15.3945,15.4015,807000.0],["2012-12-06",15.4223,15.6312,15.3527,15.4641,801400.0],["2012-12-07",15.5059,15.854,15.304,15.7705,545800.0],["2012-12-10",15.7635,15.8053,15.6103,15.6591,492200.0],["2012-12-11",15.7217,15.868,15.5198,15.7496,607500.0],["2012-12-12",15.7844,15.8888,15.6939,15.7357,413100.0],["2012-12-13",15.7651,15.9471,15.5761,15.6111,374000.0],["2012-12-14",15.5691,15.6881,15.408,15.478,373000.0],["2012-12-17",15.5411,15.9261,15.513,15.9191,423700.0],["2012-12-18",15.9121,16.0731,15.8351,16.0171,495600.0],["2012-12-19",16.0171,16.3321,15.9121,16.1291,575500.0],["2012-12-20",16.2201,16.6121,16.2201,16.5071,646400.0],["2012-12-21",16.3391,16.5351,16.2551,16.5281,1166900.0],["2012-12-24",16.3391,16.4651,16.1361,16.1711,156700.0],["2012-12-26",16.1641,16.1641,15.7511,15.8351,288600.0],["2012-12-27",15.8351,15.8771,15.478,15.6391,417000.0],["2012-12-28",15.513,15.5481,15.268,15.289,424500.0],["2012-12-31",15.261,15.499,15.177,15.499,435900.0],["2013-01-02",15.9751,16.1711,15.6461,16.0031,654200.0],["2013-01-03",16.0591,16.5491,16.0381,16.3531,524500.0],["2013-01-04",16.3741,16.4931,16.3741,16.4441,329700.0],["2013-01-07",16.3671,16.5841,16.3321,16.4301,419800.0],["2013-01-08",16.3951,16.5701,16.0101,16.0801,660200.0],["2013-01-09",16.1571,16.4091,16.0731,16.1151,322900.0],["2013-01-10",16.2411,16.3461,16.1291,16.1641,609600.0],["2013-01-11",16.1921,16.2551,16.0941,16.1851,847300.0],["2013-01-14",16.1851,16.3251,15.8281,15.8491,568600.0],["2013-01-15",15.8001,15.8421,15.5201,15.8141,560700.0],["2013-01-16",15.7511,15.8701,15.6181,15.6391,384100.0],["2013-01-17",15.7161,15.7581,15.485,15.6601,687300.0],["2013-01-18",15.6251,16.4651,15.45,16.3811,1276500.0],["2013-01-22",16.3951,16.5351,16.2061,16.5001,368500.0],["2013-01-23",16.4511,17.3052,16.4441,17.1582,1029900.0],["2013-01-24",17.1582,17.2702,17.0672,17.2632,627900.0],["2013-01-25",17.3962,17.4172,17.1512,17.3962,573600.0],["2013-01-28",17.4032,17.6202,17.3262,17.5642,534800.0],["2013-01-29",17.5642,17.6552,17.4452,17.5572,563000.0],["2013-01-30",17.5292,17.5852,17.2982,17.4872,727200.0],["2013-01-31",17.4452,17.8092,17.4452,17.7042,752400.0],["2013-02-01",17.8302,18.0752,17.7042,18.0332,576100.0],["2013-02-04",17.8652,18.0962,17.8372,17.8512,625200.0],["2013-02-05",17.8932,18.0122,17.7882,17.8022,639700.0],["2013-02-06",17.7672,17.9422,17.6622,17.9212,458300.0],["2013-02-07",17.9352,18.0822,17.7112,17.8792,498300.0],["2013-02-08",17.9352,18.0752,17.7882,17.8162,294400.0],["2013-02-11",17.8232,17.8372,17.5852,17.6202,466100.0],["2013-02-12",17.6272,18.0962,17.6272,17.9982,386500.0],["2013-02-13",18.0052,18.1172,17.7952,17.9002,500900.0],["2013-02-14",17.7882,18.0122,17.6972,17.9002,333700.0],["2013-02-15",17.9282,18.0472,17.8582,17.9562,324000.0],["2013-02-19",18.0122,18.1802,17.9632,18.0892,611000.0],["2013-02-20",18.0542,18.1942,17.9772,18.0052,499000.0],["2013-02-21",17.9072,18.0962,17.8932,17.9282,438300.0],["2013-02-22",18.0402,18.1732,17.9632,18.0612,249000.0],["2013-02-25",18.1382,18.3202,17.7602,17.7602,512200.0],["2013-02-26",17.7812,17.9912,16.2831,16.3531,1471100.0],["2013-02-27",16.3671,16.5701,15.9331,16.3251,760900.0],["2013-02-28",16.2761,16.5071,16.0241,16.0241,2340600.0],["2013-03-01",15.9891,16.0171,15.457,15.7091,906700.0],["2013-03-04",15.7021,15.8351,15.6251,15.7091,732600.0],["2013-03-05",15.7791,15.8701,15.5061,15.6951,660600.0],["2013-03-06",15.7511,15.8421,15.6601,15.7511,508200.0],["2013-03-07",15.7301,15.8421,15.7091,15.7791,599600.0],["2013-03-08",15.8211,15.9191,15.7441,15.8701,471700.0],["2013-03-11",15.7931,15.8561,15.6321,15.7301,512100.0],["2013-03-12",15.7371,15.7931,15.6181,15.6321,471800.0],["2013-03-13",15.6799,15.8067,15.525,15.6025,562400.0],["2013-03-14",15.6025,15.7996,15.5602,15.6307,913200.0],["2013-03-15",15.6377,15.6377,15.4053,15.4828,2252900.0],["2013-03-18",15.2856,15.4617,15.2504,15.3209,478300.0],["2013-03-19",15.3561,15.3913,15.0603,15.0744,591700.0],["2013-03-20",15.1167,15.3068,15.0744,15.166,336600.0],["2013-03-21",15.0392,15.166,14.8562,14.8914,538000.0],["2013-03-22",14.9759,15.0392,14.821,14.8632,388300.0],["2013-03-25",14.8914,15.0603,14.8139,14.9618,306100.0],["2013-03-26",14.997,15.0674,14.7928,14.8702,412600.0],["2013-03-27",14.7646,14.8984,14.7435,14.7857,381700.0],["2013-03-28",14.7435,14.9406,14.6379,14.835,801100.0],["2013-04-01",14.8421,14.9336,14.652,14.828,403800.0],["2013-04-02",14.9195,14.9618,14.7224,14.7857,432100.0],["2013-04-03",14.8139,14.8632,14.6238,14.6731,578000.0],["2013-04-04",14.6942,14.835,14.6872,14.7294,691100.0],["2013-04-05",14.5816,14.6379,14.483,14.5816,742700.0],["2013-04-08",14.6097,14.7083,14.5112,14.6942,516100.0],["2013-04-09",14.7083,14.7787,14.6097,14.6097,378000.0],["2013-04-10",14.6801,15.1871,14.6801,15.173,661600.0],["2013-04-11",15.2012,15.4265,15.1589,15.2645,540600.0],["2013-04-12",15.2152,15.3279,15.0111,15.2716,425400.0],["2013-04-15",15.2434,15.2786,14.835,14.8773,665300.0],["2013-04-16",14.9829,15.2434,14.8914,15.2364,518000.0],["2013-04-17",15.2012,15.3349,14.9336,15.0111,463800.0],["2013-04-18",15.0603,15.2152,14.9477,15.1237,600600.0],["2013-04-19",15.18,15.2997,15.0463,15.2997,1706400.0],["2013-04-22",15.3209,15.3209,14.7576,15.0251,563600.0],["2013-04-23",15.0744,15.2223,14.9759,15.166,608500.0],["2013-04-24",15.0955,15.3772,15.0181,15.2997,463000.0],["2013-04-25",15.3913,15.5462,15.2786,15.4898,450000.0],["2013-04-26",15.511,15.5391,15.2997,15.4124,432000.0],["2013-04-29",15.4476,15.5884,15.3772,15.5884,512700.0],["2013-04-30",15.6095,15.8208,15.5673,15.7996,629500.0],["2013-05-01",15.8348,15.8841,15.687,15.7011,497100.0],["2013-05-02",15.87,16.0038,15.687,15.9616,627500.0],["2013-05-03",16.0742,16.0742,15.4476,15.9897,1053300.0],["2013-05-06",16.0038,16.1658,15.7996,15.9193,482900.0],["2013-05-07",15.9827,16.1305,15.9545,16.0883,574900.0],["2013-05-08",16.1024,16.1305,15.9968,16.039,699300.0],["2013-05-09",15.9475,16.1517,15.87,15.9264,541200.0],["2013-05-10",15.9757,16.0813,15.8208,15.9123,909800.0],["2013-05-13",15.9264,16.0249,15.9052,15.9968,400400.0],["2013-05-14",16.039,16.1657,15.9545,16.1094,497200.0],["2013-05-15",16.039,16.1235,15.856,16.039,611900.0],["2013-05-16",16.039,16.3347,16.039,16.215,613300.0],["2013-05-17",16.2925,16.898,16.1798,16.7009,1592800.0],["2013-05-20",16.6727,16.9543,16.6727,16.7853,875100.0],["2013-05-21",16.8135,17.5035,16.8065,17.5035,838100.0],["2013-05-22",17.4683,17.5106,17.067,17.1092,637800.0],["2013-05-23",16.9121,17.0388,16.7924,16.8698,628400.0],["2013-05-24",16.7713,16.8558,16.7149,16.8558,202700.0],["2013-05-28",17.0388,17.1233,16.8558,16.9332,460500.0],["2013-05-29",16.8065,16.8769,16.3488,16.3699,509700.0],["2013-05-30",16.377,16.5882,16.2784,16.377,661900.0],["2013-05-31",16.3207,16.4967,16.2854,16.3699,398500.0],["2013-06-03",16.4333,16.4755,16.1798,16.4403,365100.0],["2013-06-04",16.4122,16.5882,16.0742,16.2502,356700.0],["2013-06-05",16.1728,16.2362,15.8771,15.8771,477200.0],["2013-06-06",15.8982,15.9827,15.7856,15.9123,563700.0],["2013-06-07",15.9897,16.0249,15.7151,16.0109,369400.0],["2013-06-10",16.039,16.2573,16.032,16.1517,473100.0],["2013-06-11",16.1305,16.4192,15.9968,16.2362,603600.0],["2013-06-12",16.3409,16.4188,16.1923,16.2418,592800.0],["2013-06-13",16.2631,16.7304,16.2631,16.6666,462100.0],["2013-06-14",16.6171,16.8153,16.4613,16.7374,406900.0],["2013-06-17",16.8578,16.8578,16.5321,16.6454,445300.0],["2013-06-18",16.6525,16.8012,16.6312,16.7516,379100.0],["2013-06-19",16.702,16.8082,16.4188,16.4401,494400.0],["2013-06-20",16.2914,16.2914,15.6825,15.9303,730100.0],["2013-06-21",15.9657,16.0436,15.7745,15.9869,676100.0],["2013-06-24",15.817,15.8383,15.371,15.4701,599000.0],["2013-06-25",15.5834,15.8666,15.3922,15.8383,618200.0],["2013-06-26",15.9657,16.0082,15.817,15.902,486600.0],["2013-06-27",16.0082,16.3905,15.9515,16.341,506000.0],["2013-06-28",16.3268,17.5162,16.3268,17.4525,1163800.0],["2013-07-01",17.4525,17.9127,16.8295,16.8578,726100.0],["2013-07-02",16.8861,17.1481,16.7304,16.872,534000.0],["2013-07-03",16.8366,16.8366,16.5534,16.6596,270200.0],["2013-07-05",16.8082,16.8507,16.433,16.8082,332700.0],["2013-07-08",16.9144,17.1906,16.8578,16.9498,732400.0],["2013-07-09",17.0844,17.1552,16.8012,16.8436,484300.0],["2013-07-10",16.8224,16.9782,16.61,16.7445,695700.0],["2013-07-11",16.9498,17.0844,16.7728,17.0773,557100.0],["2013-07-12",17.0702,17.226,16.9215,17.1198,301100.0],["2013-07-15",17.5941,18.4508,17.5941,18.3375,1836600.0],["2013-07-16",18.3446,19.0456,18.3446,18.6632,874900.0],["2013-07-17",18.7553,18.8969,18.5924,18.8261,718500.0],["2013-07-18",18.8261,19.2084,18.8261,19.1164,650900.0],["2013-07-19",19.1376,19.3996,18.9818,19.1942,1808500.0],["2013-07-22",19.2367,19.6261,19.1659,19.3783,557600.0],["2013-07-23",19.4562,19.4562,19.2013,19.3571,608900.0],["2013-07-24",19.2438,19.435,19.0314,19.1093,533700.0],["2013-07-25",19.0951,19.265,18.9677,19.088,464400.0],["2013-07-26",19.0102,19.081,18.8827,18.9748,320100.0],["2013-07-29",18.9464,18.9606,18.6845,18.734,613200.0],["2013-07-30",18.9323,18.9323,18.642,18.6703,443900.0],["2013-07-31",18.6986,18.8898,18.5216,18.7694,707100.0],["2013-08-01",18.9323,19.3925,18.9323,18.9677,1149800.0],["2013-08-02",19.1164,19.7607,18.6491,18.9889,1186700.0],["2013-08-05",18.996,20.2846,18.996,20.2775,1362000.0],["2013-08-06",20.1855,20.8085,20.1855,20.7094,1473100.0],["2013-08-07",20.5395,20.7023,20.3271,20.6315,1051200.0],["2013-08-08",20.7731,20.8864,20.5111,20.5607,905100.0],["2013-08-09",20.5182,20.9784,20.4191,20.8935,646500.0],["2013-08-12",20.8298,20.9572,20.6598,20.7165,597100.0],["2013-08-13",20.7236,20.7873,20.4616,20.6598,582200.0],["2013-08-14",20.6103,20.7519,20.412,20.5961,555400.0],["2013-08-15",20.3908,20.5536,20.0722,20.1642,594200.0],["2013-08-16",20.1713,20.1855,19.881,19.9164,562400.0],["2013-08-19",19.9306,20.235,19.7677,20.1501,491500.0],["2013-08-20",20.2138,20.2492,20.0439,20.0934,352800.0],["2013-08-21",20.0368,20.0509,19.7182,19.8173,394500.0],["2013-08-22",19.9377,20.1925,19.7961,20.0368,304800.0],["2013-08-23",20.0439,20.0439,19.7748,20.0014,501100.0],["2013-08-26",20.0368,20.4687,20.0368,20.0934,416400.0],["2013-08-27",19.8739,19.9447,19.6615,19.7748,523700.0],["2013-08-28",19.7607,19.9801,19.6403,19.8173,550400.0],["2013-08-29",19.7394,20.2492,19.7394,20.0793,1052500.0],["2013-08-30",20.0793,20.1288,19.5341,19.6049,758900.0],["2013-09-03",19.8315,19.9518,19.3075,19.4704,1230900.0],["2013-09-04",19.4987,19.7394,19.4704,19.6757,502200.0],["2013-09-05",19.6545,19.9093,19.6403,19.6686,577800.0],["2013-09-06",19.7677,19.8598,19.4704,19.6049,722700.0],["2013-09-09",19.619,20.1784,19.619,20.1642,514300.0],["2013-09-10",20.2633,20.4616,20.1784,20.4616,512800.0],["2013-09-11",20.4687,20.6527,20.3625,20.4828,532000.0],["2013-09-12",20.5312,20.5881,20.0903,20.1187,532500.0],["2013-09-13",20.1898,20.4174,20.0689,20.3961,402900.0],["2013-09-16",20.5952,20.645,19.7347,19.756,752200.0],["2013-09-17",19.756,20.1543,19.6991,20.1045,396300.0],["2013-09-18",20.1187,20.3961,19.8911,20.14,697400.0],["2013-09-19",20.1543,20.2254,20.0405,20.1472,318400.0],["2013-09-20",20.2538,20.3889,20.1543,20.2609,940100.0],["2013-09-23",20.2823,20.8512,20.2254,20.773,665200.0],["2013-09-24",20.8156,21.0646,20.6521,20.9579,562300.0],["2013-09-25",20.9437,21.1214,20.8654,20.9721,304100.0],["2013-09-26",21.0005,21.1997,20.9152,21.1783,359300.0],["2013-09-27",21.1215,21.2139,20.9508,21.0717,325500.0],["2013-09-30",20.8085,21.1357,20.6734,21.0148,630000.0],["2013-10-01",21.0646,21.3277,20.9508,21.1286,900500.0],["2013-10-02",21.0361,21.4486,20.9152,21.3348,582000.0],["2013-10-03",21.3419,21.3988,20.9863,21.093,668500.0],["2013-10-04",21.1214,21.2281,20.6948,20.773,756600.0],["2013-10-07",20.5596,20.7232,20.5027,20.5525,656800.0],["2013-10-08",20.5881,20.7019,20.1329,20.1756,619200.0],["2013-10-09",20.2254,20.3961,20.0192,20.0547,615100.0],["2013-10-10",20.2752,20.709,20.2752,20.6663,638000.0],["2013-10-11",20.6947,20.8868,20.5881,20.7801,508300.0],["2013-10-14",20.6805,20.8228,20.4103,20.7303,596300.0],["2013-10-15",20.7303,20.8157,20.5881,20.6165,949100.0],["2013-10-16",20.7801,21.0574,20.7445,21.0148,479700.0],["2013-10-17",20.9863,21.2992,20.9081,21.2352,588800.0],["2013-10-18",21.3348,21.6193,21.1357,21.3988,1276100.0],["2013-10-21",21.4628,21.4984,21.1143,21.2068,475200.0],["2013-10-22",21.3063,21.5481,21.1854,21.4486,535900.0],["2013-10-23",21.3063,21.4486,21.2068,21.3206,396900.0],["2013-10-24",21.3277,21.4201,21.1783,21.3704,334400.0],["2013-10-25",21.4272,21.9748,21.2495,21.9748,453400.0],["2013-10-28",22.0246,22.4158,21.9251,22.3162,675300.0],["2013-10-29",22.3091,22.4158,22.0317,22.0388,845200.0],["2013-10-30",22.1028,22.1668,21.8539,21.9962,494400.0],["2013-10-31",22.0388,22.3233,21.7188,22.174,596500.0],["2013-11-01",22.1597,22.1882,21.3704,21.7899,977200.0],["2013-11-04",21.9037,22.0531,21.3775,21.4841,816700.0],["2013-11-05",21.4841,21.8895,21.4344,21.669,809000.0],["2013-11-06",21.8255,21.9251,21.5553,21.9037,583200.0],["2013-11-07",21.8824,21.8824,20.8014,20.8157,1062900.0],["2013-11-08",20.8299,20.8868,20.5241,20.8797,622000.0],["2013-11-11",20.8725,21.093,20.8085,20.9294,248400.0],["2013-11-12",20.9152,21.0219,20.7303,20.773,389300.0],["2013-11-13",20.7445,21.0148,20.6023,20.9365,476200.0],["2013-11-14",20.9792,21.0646,20.8654,20.9579,321600.0],["2013-11-15",21.0361,21.221,20.8868,21.0788,334100.0],["2013-11-18",21.1499,21.1641,20.7445,20.7872,662200.0],["2013-11-19",20.7445,20.7659,20.4103,20.5454,780400.0],["2013-11-20",20.5952,20.8441,20.4174,20.4956,383600.0],["2013-11-21",20.5383,21.0148,20.4885,20.8725,510300.0],["2013-11-22",20.8796,20.9294,20.4458,20.5241,272300.0],["2013-11-25",20.5312,20.5312,20.0832,20.1258,332500.0],["2013-11-26",20.1116,20.2467,20.012,20.0903,385300.0],["2013-11-27",20.1045,20.1116,19.7489,19.7774,437600.0],["2013-11-29",19.7845,19.9267,19.7205,19.7774,281000.0],["2013-12-02",19.7631,19.9338,19.3293,19.3649,577700.0],["2013-12-03",19.2867,19.3578,18.988,19.3507,750700.0],["2013-12-04",19.2724,19.372,18.9595,19.0093,711300.0],["2013-12-05",19.0022,19.1089,18.6253,18.6893,735700.0],["2013-12-06",18.8813,19.3009,18.8315,18.924,568600.0],["2013-12-09",18.8244,18.8813,18.1346,18.2626,1304800.0],["2013-12-10",18.1915,18.3053,17.5657,17.8288,1807900.0],["2013-12-11",17.8359,18.0137,17.5656,17.5941,794000.0],["2013-12-12",17.707,17.7285,17.4854,17.6927,734100.0],["2013-12-13",17.7714,17.8,17.3997,17.6499,876200.0],["2013-12-16",17.7285,18.0359,17.657,17.9787,781900.0],["2013-12-17",18.1288,18.1288,17.8,17.9644,577400.0],["2013-12-18",17.9501,17.9715,17.3139,17.5784,1035300.0],["2013-12-19",17.5784,17.707,17.5069,17.6713,493400.0],["2013-12-20",17.6713,17.9286,17.6713,17.9072,790200.0],["2013-12-23",18.0573,18.3147,18.0216,18.3004,618800.0],["2013-12-24",18.3361,18.4719,18.3004,18.4648,190100.0],["2013-12-26",18.4934,18.7936,18.2718,18.7936,679300.0],["2013-12-27",18.9009,18.9509,18.8008,18.858,542600.0],["2013-12-30",18.8651,18.9295,18.5148,18.5148,503400.0],["2013-12-31",18.5077,18.6006,18.3361,18.4291,383800.0],["2014-01-02",18.4148,18.4934,18.1217,18.3433,476300.0],["2014-01-03",18.329,18.6864,18.2503,18.6149,389100.0],["2014-01-06",18.6864,18.9866,18.6221,18.9295,559200.0],["2014-01-07",18.9652,19.487,18.9223,19.294,766300.0],["2014-01-08",19.2654,19.6086,19.1439,19.6086,1021200.0],["2014-01-09",19.6372,19.6372,19.3655,19.4298,1034000.0],["2014-01-10",19.4441,19.5156,19.2011,19.3798,1189100.0],["2014-01-13",19.294,19.5371,19.1939,19.2726,769700.0],["2014-01-14",19.3012,19.5299,19.2583,19.4942,531000.0],["2014-01-15",19.5299,19.8516,19.437,19.63,508500.0],["2014-01-16",19.5585,19.6801,19.4442,19.6157,504700.0],["2014-01-17",19.6157,19.7229,19.3727,19.4442,1239400.0],["2014-01-21",19.5299,19.8802,19.5156,19.8731,598100.0],["2014-01-22",19.8802,19.9446,19.6586,19.9017,498100.0],["2014-01-23",19.8373,19.8731,19.6014,19.8159,442800.0],["2014-01-24",19.7515,19.7515,19.4299,19.5585,1046600.0],["2014-01-27",19.5585,19.63,19.3584,19.4084,1005500.0],["2014-01-28",19.4584,19.6586,19.3226,19.6014,843100.0],["2014-01-29",19.3798,19.4084,19.0152,19.1082,982500.0],["2014-01-30",19.3083,19.4156,19.1296,19.2726,882400.0],["2014-01-31",19.0438,19.5299,19.0438,19.3155,633000.0],["2014-02-03",19.3298,19.3655,18.7293,18.7293,1205900.0],["2014-02-04",18.7936,18.7936,18.3647,18.379,729400.0],["2014-02-05",18.2503,18.3433,17.8071,17.8429,774800.0],["2014-02-06",17.85,18.0216,17.7642,17.9501,341900.0],["2014-02-07",18.0502,18.1645,17.8715,17.993,342300.0],["2014-02-10",17.9644,17.9787,17.7785,17.9215,407400.0],["2014-02-11",18.0645,18.1574,17.9143,18.0573,500500.0],["2014-02-12",18.0645,18.2074,17.6999,17.7285,677800.0],["2014-02-13",17.6499,18.2217,17.6213,18.0859,672300.0],["2014-02-14",18.0573,18.186,17.8429,17.9858,402600.0],["2014-02-18",17.9787,18.043,17.6356,17.6641,497200.0],["2014-02-19",17.5998,17.707,17.4711,17.6284,615500.0],["2014-02-20",17.6784,17.8,17.5498,17.7571,289900.0],["2014-02-21",17.8071,17.9358,17.7285,17.8786,362900.0],["2014-02-24",17.8357,17.9358,17.5998,17.6284,463300.0],["2014-02-25",17.6213,17.657,17.4068,17.4211,706200.0],["2014-02-26",17.4783,17.4926,15.2265,15.9985,2221900.0],["2014-02-27",16.0915,17.1351,16.0915,16.6848,1521300.0],["2014-02-28",16.599,16.6419,16.1915,16.2916,1162100.0],["2014-03-03",16.6348,18.0287,16.6348,17.4497,1607300.0],["2014-03-04",17.5641,17.9001,17.2638,17.5641,1378200.0],["2014-03-05",17.5498,17.7285,17.0994,17.1209,832800.0],["2014-03-06",17.1209,17.2638,16.9922,17.1209,1226400.0],["2014-03-07",17.128,17.2209,16.7491,16.9064,1057700.0],["2014-03-10",16.9064,17.0065,16.7348,16.9421,803000.0],["2014-03-11",16.9493,16.9922,16.7634,16.8921,1116700.0],["2014-03-12",16.7799,16.9022,16.6362,16.8087,685200.0],["2014-03-13",16.8375,16.9022,16.6649,16.7368,797000.0],["2014-03-14",16.7296,16.8878,16.593,16.7224,534100.0],["2014-03-17",16.7584,17.2185,16.7009,17.1897,735200.0],["2014-03-18",17.2257,17.8512,17.1897,17.6067,1234700.0],["2014-03-19",17.6211,17.7936,17.4917,17.542,582100.0],["2014-03-20",17.542,18.1316,17.5205,18.0597,571400.0],["2014-03-21",18.1747,18.3472,17.9878,18.1819,1206600.0],["2014-03-24",18.2897,18.376,18.0381,18.34,684600.0],["2014-03-25",18.3472,18.5629,17.7649,17.9087,543500.0],["2014-03-26",18.0165,18.1675,17.9374,18.0668,802500.0],["2014-03-27",18.0812,18.4407,18.0812,18.1603,602400.0],["2014-03-28",18.1891,18.4838,18.1531,18.3616,514400.0],["2014-03-31",18.4982,18.8505,18.34,18.8433,654200.0],["2014-04-01",18.8792,19.3609,18.6707,19.2747,913300.0],["2014-04-02",19.2387,19.3537,19.1381,19.2099,487100.0],["2014-04-03",19.21,19.2387,19.0518,19.0518,468300.0],["2014-04-04",19.1165,19.2171,18.8002,18.872,467000.0],["2014-04-07",18.8073,18.9368,18.6707,18.8864,515500.0],["2014-04-08",18.9368,19.1596,18.8289,18.9439,683400.0],["2014-04-09",19.0374,19.1381,18.8505,19.0446,572100.0],["2014-04-10",19.0158,19.1812,18.7354,18.872,686500.0],["2014-04-11",18.6995,18.9511,18.6564,18.793,766500.0],["2014-04-14",19.0086,19.3969,18.8433,18.9008,587100.0],["2014-04-15",18.8864,19.0086,18.7139,18.9583,609800.0],["2014-04-16",19.0877,19.0877,18.7139,18.9727,432800.0],["2014-04-17",18.9224,19.3825,18.9224,19.2459,1282600.0],["2014-04-21",19.2603,19.2675,18.8505,18.9583,449100.0],["2014-04-22",18.9224,19.3897,18.8721,19.3825,560300.0],["2014-04-23",19.3178,19.4688,19.0302,19.1956,695800.0],["2014-04-24",19.2603,19.2603,18.8002,19.0302,583300.0],["2014-04-25",18.9871,19.2099,18.8361,18.9152,435000.0],["2014-04-28",18.9727,19.174,18.8361,18.9583,573900.0],["2014-04-29",19.0446,19.4041,18.9871,19.0015,378700.0],["2014-04-30",18.9871,19.5838,18.9655,19.5479,481000.0],["2014-05-01",19.6269,19.8498,19.3106,19.7707,1292900.0],["2014-05-02",19.9433,20.3099,19.4184,19.4256,713200.0],["2014-05-05",19.3178,19.6629,19.2459,19.5766,645600.0],["2014-05-06",19.5622,19.7707,19.4831,19.7132,410700.0],["2014-05-07",19.7204,19.857,19.5263,19.8354,491100.0],["2014-05-08",19.7851,20.0942,19.4975,19.4975,479700.0],["2014-05-09",19.4688,19.6269,19.4041,19.4256,640300.0],["2014-05-12",19.4328,19.7204,19.4113,19.706,504200.0],["2014-05-13",19.7348,19.7563,19.5694,19.6557,694100.0],["2014-05-14",19.6269,19.742,19.476,19.5119,337000.0],["2014-05-15",19.4903,19.5838,19.0662,19.2387,433000.0],["2014-05-16",19.289,19.4184,19.1812,19.289,383400.0],["2014-05-19",19.2962,19.4256,19.1165,19.1668,753900.0],["2014-05-20",19.1452,19.2387,18.8289,18.8361,444400.0],["2014-05-21",18.8577,19.0158,18.8433,18.8649,348000.0],["2014-05-22",18.8721,19.2962,18.8721,19.1165,362500.0],["2014-05-23",19.1021,19.4113,19.0734,19.3322,337200.0],["2014-05-27",19.4113,19.4256,19.1884,19.2387,270500.0],["2014-05-28",19.2315,19.3969,19.059,19.1956,465800.0],["2014-05-29",19.2675,19.6773,19.1453,19.5479,308200.0],["2014-05-30",19.8426,20.425,19.7132,19.9217,571400.0],["2014-06-02",19.9145,19.972,19.4041,19.4831,476600.0],["2014-06-03",19.4616,19.6126,19.3178,19.3969,447400.0],["2014-06-04",19.4113,19.4113,19.1021,19.1309,349100.0],["2014-06-05",19.2028,19.2603,18.9152,19.2459,374800.0],["2014-06-06",19.2818,19.4113,19.023,19.023,351700.0],["2014-06-09",19.0302,19.1453,18.8433,18.9511,486900.0],["2014-06-10",18.9655,19.0374,18.7858,18.9511,367100.0],["2014-06-11",18.9396,19.0407,18.4916,18.5494,449400.0],["2014-06-12",18.4916,18.5855,18.1736,18.2242,502000.0],["2014-06-13",18.2314,18.4338,18.1014,18.3181,660300.0],["2014-06-16",18.2892,18.3181,17.8267,18.2964,707200.0],["2014-06-17",18.3037,18.6578,18.2964,18.4843,661000.0],["2014-06-18",18.4771,18.824,18.4554,18.7878,1656600.0],["2014-06-19",18.7878,18.8456,18.6144,18.7806,441700.0],["2014-06-20",18.7878,18.8023,18.2531,18.6144,1101400.0],["2014-06-23",18.6433,18.6433,18.2242,18.4193,538100.0],["2014-06-24",18.3615,18.6794,18.282,18.3181,654100.0],["2014-06-25",18.3037,18.7011,18.2964,18.7011,494600.0],["2014-06-26",18.665,18.7228,18.5205,18.6433,403600.0],["2014-06-27",18.5638,18.824,18.4627,18.7878,916800.0],["2014-06-30",18.7445,18.9034,18.5566,18.8673,838400.0],["2014-07-01",18.9323,18.9974,18.4988,18.5494,866000.0],["2014-07-02",18.6072,19.0552,18.5421,18.8456,677300.0],["2014-07-03",18.8673,19.0191,18.7517,19.0191,494100.0],["2014-07-07",18.9179,19.0335,18.6288,18.7517,495600.0],["2014-07-08",18.6939,18.7517,18.2025,18.3615,710500.0],["2014-07-09",18.441,18.4843,18.0941,18.1953,582500.0],["2014-07-10",18.0002,18.3615,17.9062,18.2675,506700.0],["2014-07-11",18.3037,18.3543,18.0435,18.2386,485000.0],["2014-07-14",18.3759,18.5349,18.2675,18.4121,436900.0],["2014-07-15",18.4048,18.4482,18.0941,18.2603,451700.0],["2014-07-16",18.3687,18.7228,18.1158,18.5638,914400.0],["2014-07-17",18.4626,18.5277,18.0869,18.1808,568700.0],["2014-07-18",18.2097,18.4627,18.1375,18.4482,1500700.0],["2014-07-21",18.3759,18.3759,17.7979,17.8557,847800.0],["2014-07-22",17.9496,18.1519,17.61,17.6678,872400.0],["2014-07-23",17.6967,17.8846,17.5522,17.8701,679100.0],["2014-07-24",17.8846,18.0146,17.7906,17.9713,428900.0],["2014-07-25",17.9207,17.993,17.6678,17.6822,461500.0],["2014-07-28",17.7039,17.8195,17.6533,17.8123,321900.0],["2014-07-29",18.0002,18.824,17.993,18.73,1111900.0],["2014-07-30",18.7372,18.7878,18.1158,18.2675,550200.0],["2014-07-31",18.1519,18.2386,17.964,18.0652,711600.0],["2014-08-01",17.7184,17.9857,16.9452,17.7039,1422700.0],["2014-08-04",17.7039,17.7545,16.6778,16.9596,1852200.0],["2014-08-05",17.5666,18.824,17.5594,18.4627,2353200.0],["2014-08-06",18.3759,18.4482,17.7039,17.7762,1208900.0],["2014-08-07",17.9207,17.993,17.7184,17.8484,697000.0],["2014-08-08",17.834,17.9857,17.6244,17.9857,711700.0],["2014-08-11",17.9857,18.123,17.74,17.8268,394400.0],["2014-08-12",17.8268,18.4265,17.8123,18.282,641300.0],["2014-08-13",18.3615,18.441,18.1953,18.3109,448200.0],["2014-08-14",18.347,18.4337,18.2964,18.4265,499300.0],["2014-08-15",18.506,18.5638,18.1303,18.3037,391400.0],["2014-08-18",18.4048,18.4482,18.3398,18.4265,411200.0],["2014-08-19",18.4265,18.506,18.3326,18.3687,475000.0],["2014-08-20",18.3037,18.441,18.217,18.4265,391900.0],["2014-08-21",18.441,18.5638,18.3904,18.4121,496300.0],["2014-08-22",18.4193,18.5421,18.3254,18.5132,320600.0],["2014-08-25",18.571,18.665,18.4627,18.4916,290100.0],["2014-08-26",18.4988,18.7083,18.4265,18.665,342000.0],["2014-08-27",18.7011,18.8818,18.5132,18.8023,302800.0],["2014-08-28",18.7589,18.7589,18.4771,18.5855,385600.0],["2014-08-29",18.6216,19.0913,18.5205,19.0335,433000.0],["2014-09-02",19.0191,19.1275,18.6794,19.113,776900.0],["2014-09-03",19.113,19.3515,19.0913,19.1564,296100.0],["2014-09-04",19.1997,19.4599,19.0552,19.2069,381500.0],["2014-09-05",19.2214,19.3659,19.0913,19.3153,293100.0],["2014-09-08",19.2937,19.4309,19.1202,19.337,463900.0],["2014-09-09",19.337,19.337,18.8456,18.9251,392300.0],["2014-09-10",18.9396,19.0118,18.6361,18.9179,349900.0],["2014-09-11",18.8191,19.2622,18.7465,19.2041,540300.0],["2014-09-12",19.1968,19.2767,18.7537,18.7973,619100.0],["2014-09-15",18.8845,18.9571,18.6303,18.7029,288400.0],["2014-09-16",18.6666,18.8264,18.5431,18.6811,618400.0],["2014-09-17",18.6593,18.8554,18.5213,18.732,373300.0],["2014-09-18",18.7392,18.9063,18.6956,18.7029,250300.0],["2014-09-19",18.732,18.732,18.2163,18.3833,758900.0],["2014-09-22",18.3615,18.3615,18.0274,18.071,322900.0],["2014-09-23",18.0056,18.071,17.7805,17.8095,327400.0],["2014-09-24",17.8386,17.9911,17.5916,17.933,374900.0],["2014-09-25",17.8313,17.8386,17.5045,17.6352,472500.0],["2014-09-26",17.6643,17.8676,17.6061,17.7877,373000.0],["2014-09-29",17.657,17.7514,17.272,17.41,422900.0],["2014-09-30",17.3665,17.5335,17.2575,17.4028,426900.0],["2014-10-01",17.3955,17.5698,17.0106,17.0178,880600.0],["2014-10-02",16.967,17.2575,16.6764,17.0251,504900.0],["2014-10-03",17.1486,17.2285,16.9234,17.0178,418200.0],["2014-10-06",17.0977,17.2648,16.967,17.105,381100.0],["2014-10-07",16.9815,17.2575,16.9379,17.0687,568800.0],["2014-10-08",17.0977,17.1849,16.6982,17.1631,474900.0],["2014-10-09",17.105,17.3301,16.5167,16.6038,592500.0],["2014-10-10",16.5748,16.8072,16.139,16.1462,441300.0],["2014-10-13",16.168,16.6183,16.168,16.2697,549800.0],["2014-10-14",16.3569,16.5312,16.2334,16.3278,527900.0],["2014-10-15",16.1608,17.0614,16.1172,16.8508,719400.0],["2014-10-16",16.5675,17.105,16.4222,16.996,730500.0],["2014-10-17",17.1994,17.2357,16.7854,16.996,1133800.0],["2014-10-20",16.9452,17.6497,16.9452,17.4754,449700.0],["2014-10-21",17.4899,17.8749,17.4899,17.8095,380200.0],["2014-10-22",17.8386,18.0056,17.686,17.7441,371500.0],["2014-10-23",17.8822,18.0928,17.4682,18.0129,350600.0],["2014-10-24",18.071,18.0928,17.8604,18.0129,258900.0],["2014-10-27",17.9257,18.1364,17.8095,18.0783,276100.0],["2014-10-28",18.2381,18.2671,18.0419,18.2453,555900.0],["2014-10-29",18.2163,18.4124,18.0492,18.1582,586100.0],["2014-10-30",18.1146,18.209,18.0492,18.1073,898500.0],["2014-10-31",18.6521,18.9644,17.8386,18.623,1051000.0],["2014-11-03",18.6593,19.0879,18.5286,18.5867,1125700.0],["2014-11-04",18.456,18.9353,18.4487,18.8845,836300.0],["2014-11-05",18.9499,18.9499,18.6157,18.6521,467100.0],["2014-11-06",18.6448,18.732,18.4342,18.6593,384000.0],["2014-11-07",18.6375,19.1605,18.5649,19.1387,407100.0],["2014-11-10",19.1169,19.2404,18.7683,18.9063,501000.0],["2014-11-11",18.9281,18.9789,18.6375,18.7755,414500.0],["2014-11-12",18.6811,18.9789,18.6303,18.87,353100.0],["2014-11-13",18.8554,18.9499,18.4777,18.5141,419800.0],["2014-11-14",18.4923,18.8191,18.485,18.761,346600.0],["2014-11-17",18.6738,18.7828,18.456,18.6375,315600.0],["2014-11-18",18.6593,18.732,18.5504,18.623,408800.0],["2014-11-19",18.5867,18.5867,18.1436,18.2671,447900.0],["2014-11-20",18.1582,18.3688,18.1073,18.3325,326900.0],["2014-11-21",18.5358,18.5794,18.2453,18.3615,304200.0],["2014-11-24",18.4995,18.4995,18.2308,18.3107,418200.0],["2014-11-25",18.3179,18.3325,18.0783,18.1218,826300.0],["2014-11-26",18.1218,18.2816,17.9766,18.0419,778300.0],["2014-11-28",18.0419,18.6521,17.8822,18.5649,306100.0],["2014-12-01",18.5649,18.5794,18.2381,18.2526,419000.0],["2014-12-02",18.2235,18.3688,18.0855,18.1582,354400.0],["2014-12-03",18.1727,18.2744,17.9766,18.0419,362200.0],["2014-12-04",18.0129,18.071,17.7587,18.0419,445200.0],["2014-12-05",18.0928,18.2598,17.8749,18.0274,347400.0],["2014-12-08",17.9403,18.0637,17.8604,17.9911,345700.0],["2014-12-09",17.7587,18.0637,17.6279,18.0129,394100.0],["2014-12-10",17.9548,18.0056,17.3229,17.3301,479500.0],["2014-12-11",17.3988,17.7056,17.3769,17.4207,391700.0],["2014-12-12",17.2454,17.3404,16.9898,17.0628,380900.0],["2014-12-15",17.1212,17.1797,16.7487,16.7633,508700.0],["2014-12-16",16.6757,17.1578,16.6319,16.9094,514700.0],["2014-12-17",16.9094,17.4865,16.7633,17.428,381000.0],["2014-12-18",17.6691,17.9247,17.5595,17.8298,492500.0],["2014-12-19",17.8005,18.1438,17.7275,18.1365,1004900.0],["2014-12-22",18.1585,18.268,17.9831,18.2388,303700.0],["2014-12-23",18.3557,18.5383,18.0781,18.1365,253600.0],["2014-12-24",18.0854,18.1073,17.7129,17.8736,292400.0],["2014-12-26",17.932,18.0854,17.7859,18.0197,369100.0],["2014-12-29",17.9539,19.0569,17.9393,18.9984,594600.0],["2014-12-30",18.8158,19.2614,18.6917,19.0496,620300.0],["2014-12-31",19.1226,19.1226,18.4287,18.4433,715000.0],["2015-01-02",18.5383,18.6259,18.3411,18.4871,433100.0],["2015-01-05",18.4871,18.5017,17.1797,17.4938,920400.0],["2015-01-06",17.5011,17.7932,17.1943,17.3039,1253700.0],["2015-01-07",17.4572,17.4572,17.0628,17.3477,843900.0],["2015-01-08",17.5449,18.0927,17.3477,17.9539,832400.0],["2015-01-09",17.932,17.9685,17.6179,17.6764,589900.0],["2015-01-12",17.691,17.9466,17.5522,17.8736,403500.0],["2015-01-13",17.9685,18.2534,17.6691,17.8371,645900.0],["2015-01-14",17.7202,17.8225,17.1285,17.4792,531500.0],["2015-01-15",17.5157,17.523,17.0117,17.0993,430300.0],["2015-01-16",17.1066,17.5011,17.0482,17.4426,440200.0],["2015-01-20",17.4353,17.691,17.1797,17.5084,538300.0],["2015-01-21",17.4353,17.6691,17.2746,17.5522,367600.0],["2015-01-22",17.6106,17.8955,17.4719,17.8005,475100.0],["2015-01-23",17.7494,17.8371,17.4938,17.6472,330400.0],["2015-01-26",17.5887,17.8882,17.2892,17.859,462100.0],["2015-01-27",17.6472,17.764,17.5084,17.5376,487900.0],["2015-01-28",17.6837,17.8225,17.4207,17.5011,597800.0],["2015-01-29",17.4426,17.4499,16.9532,16.9825,996100.0],["2015-01-30",16.8072,17.092,16.7999,16.9825,2053800.0],["2015-02-02",16.9898,17.4718,16.924,17.3915,647800.0],["2015-02-03",17.5741,18.0927,17.4645,18.027,583100.0],["2015-02-04",17.9393,18.1658,17.8078,17.9832,451900.0],["2015-02-05",18.0854,18.5967,17.9612,18.5821,502600.0],["2015-02-06",18.6625,19.0204,18.5602,18.9765,869000.0],["2015-02-09",18.8597,19.276,18.8012,19.0642,554000.0],["2015-02-10",19.1957,19.2176,18.8597,19.1737,247200.0],["2015-02-11",19.1518,19.3052,18.9765,19.2541,256600.0],["2015-02-12",19.3564,19.4586,19.1226,19.1664,316700.0],["2015-02-13",19.1664,19.4075,19.0642,19.1591,369300.0],["2015-02-17",19.1153,19.1811,18.4068,18.4725,971300.0],["2015-02-18",18.363,18.5164,18.1,18.363,680100.0],["2015-02-19",18.3338,18.5967,18.2534,18.4433,388700.0],["2015-02-20",18.4433,18.5164,18.1438,18.4871,257200.0],["2015-02-23",18.4652,18.5383,18.1073,18.3557,407800.0],["2015-02-24",18.3118,18.5967,18.2607,18.4433,342200.0],["2015-02-25",18.3776,19.444,18.3776,19.349,685600.0],["2015-02-26",19.1737,19.3271,18.3484,18.3995,583600.0],["2015-02-27",18.3557,18.7428,18.3557,18.5821,449000.0],["2015-03-02",18.5602,18.5967,18.1877,18.4871,398600.0],["2015-03-03",18.3922,18.5237,18.1073,18.1512,470300.0],["2015-03-04",18.1658,18.2096,17.8663,17.8882,455100.0],["2015-03-05",17.8882,18.4433,17.8152,18.3484,931400.0],["2015-03-06",18.2899,18.5383,18.1658,18.4433,1480700.0],["2015-03-09",18.4871,18.7282,18.4579,18.4725,646200.0],["2015-03-10",18.2899,18.4141,17.9978,18.0854,494700.0],["2015-03-11",18.0927,18.3922,17.7348,18.2534,760300.0],["2015-03-12",18.379,18.8124,18.379,18.7536,577000.0],["2015-03-13",18.6802,18.8271,18.4304,18.6288,562600.0],["2015-03-16",18.6875,19.0916,18.6361,18.9446,424600.0],["2015-03-17",18.9153,19.0916,18.7904,19.0622,1136500.0],["2015-03-18",19.0401,19.3046,18.9299,19.1944,755000.0],["2015-03-19",19.1209,19.2532,18.9887,19.1797,282000.0],["2015-03-20",19.2532,19.4515,19.187,19.2972,1135700.0],["2015-03-23",19.2972,19.4074,19.2385,19.3707,670200.0],["2015-03-24",19.3707,19.4295,18.9814,18.9961,455400.0],["2015-03-25",19.0034,19.143,18.6435,18.6435,446800.0],["2015-03-26",18.5994,18.7243,18.379,18.5333,514000.0],["2015-03-27",18.4965,18.5039,18.2541,18.3423,424800.0],["2015-03-30",18.4157,18.5259,18.2982,18.4672,785300.0],["2015-03-31",18.3937,18.5112,18.1513,18.2909,904600.0],["2015-04-01",18.3129,18.5039,18.2468,18.4892,1448400.0],["2015-04-02",18.4966,19.4221,18.4084,19.378,723200.0],["2015-04-06",19.3046,19.7086,19.2972,19.6572,876200.0],["2015-04-07",19.7086,20.0171,19.5543,19.8849,765400.0],["2015-04-08",19.8922,20.0318,19.8041,19.8702,456900.0],["2015-04-09",19.8114,20.0024,19.6792,19.738,445600.0],["2015-04-10",19.7306,19.9804,19.6572,19.6939,432000.0],["2015-04-13",19.6719,19.8114,19.525,19.5764,241900.0],["2015-04-14",19.5837,19.7086,19.4074,19.6866,240500.0],["2015-04-15",19.8041,19.9437,19.6425,19.8114,327600.0],["2015-04-16",19.7306,19.7968,19.525,19.6058,236000.0],["2015-04-17",19.5103,19.5103,19.143,19.2458,265500.0],["2015-04-20",19.2605,19.5543,19.1944,19.525,194100.0],["2015-04-21",19.6278,19.7159,19.3633,19.4735,275400.0],["2015-04-22",19.4956,19.8702,19.4662,19.8629,333900.0],["2015-04-23",19.8849,20.1273,19.6425,19.6792,519400.0],["2015-04-24",19.7013,19.9877,19.5911,19.9877,682200.0],["2015-04-27",20.0318,20.1273,19.6351,19.6866,394200.0],["2015-04-28",19.7306,19.8849,19.6204,19.7747,542500.0],["2015-04-29",19.7233,19.9216,19.569,19.6204,449000.0],["2015-04-30",19.5323,19.6645,19.3487,19.6204,1323100.0],["2015-05-01",19.7527,21.4789,19.7527,21.1631,1359200.0],["2015-05-04",21.2512,21.5891,21.1704,21.4936,1393200.0],["2015-05-05",21.4495,21.6258,21.2145,21.2806,669700.0],["2015-05-06",21.3687,21.4348,21.1263,21.1851,595600.0],["2015-05-07",21.119,21.4789,21.0969,21.2292,724900.0],["2015-05-08",21.4716,21.545,21.1851,21.5083,871100.0],["2015-05-11",21.523,21.6699,21.4201,21.4936,914300.0],["2015-05-12",21.5083,21.949,21.3247,21.8756,876700.0],["2015-05-13",21.927,22.0372,21.7507,21.9343,850200.0],["2015-05-14",22.0298,22.0298,21.7287,21.8242,582100.0],["2015-05-15",21.8609,22.0739,21.7727,22.0298,816400.0],["2015-05-18",21.9123,22.2723,21.8829,22.0739,789500.0],["2015-05-19",22.0592,22.0592,21.2218,21.5524,502100.0],["2015-05-20",21.5524,21.9344,21.4422,21.8976,683200.0],["2015-05-21",21.8168,22.1033,21.7727,21.927,523100.0],["2015-05-22",21.8976,21.9711,21.5891,21.8168,413500.0],["2015-05-26",21.6919,21.8609,21.4202,21.6993,552400.0],["2015-05-27",21.7287,22.2576,21.6332,22.2429,595900.0],["2015-05-28",22.1253,22.1621,21.7066,21.8168,444500.0],["2015-05-29",21.7507,21.8682,21.501,21.8095,591300.0],["2015-06-01",21.9123,22.0152,21.6626,21.6993,618100.0],["2015-06-02",21.6111,21.8829,21.5083,21.7287,504700.0],["2015-06-03",21.8315,22.1253,21.7581,21.9711,457700.0],["2015-06-04",21.9637,22.2208,21.8095,22.0519,593200.0],["2015-06-05",22.0519,22.0666,21.7507,21.9637,494300.0],["2015-06-08",21.927,21.9931,21.8609,21.9123,330000.0],["2015-06-09",21.8682,22.0666,21.7654,22.0225,458500.0],["2015-06-10",22.14,22.5955,22.0298,22.3824,735500.0],["2015-06-11",22.3677,22.544,22.2208,22.4486,602800.0],["2015-06-12",22.2722,22.4936,22.2574,22.2796,357100.0],["2015-06-15",22.0508,22.2205,21.5563,21.8663,484800.0],["2015-06-16",21.7777,21.7999,21.5711,21.763,572500.0],["2015-06-17",21.7704,21.8441,21.6006,21.7113,475400.0],["2015-06-18",21.6892,21.9844,21.667,21.9032,569200.0],["2015-06-19",21.8958,22.0951,21.6523,21.667,788400.0],["2015-06-22",21.8663,22.036,21.763,21.8737,463200.0],["2015-06-23",21.9622,22.2427,21.881,22.2058,466400.0],["2015-06-24",22.1467,22.2648,21.9917,22.1246,482100.0],["2015-06-25",22.2574,22.3238,22.1246,22.25,534700.0],["2015-06-26",22.3091,22.3903,22.1467,22.2648,570900.0],["2015-06-29",22.0582,22.2574,21.667,21.6818,338300.0],["2015-06-30",21.9179,21.9179,21.453,21.6966,500800.0],["2015-07-01",21.9032,21.9844,21.6006,21.6966,570700.0],["2015-07-02",21.7777,21.7925,21.5268,21.7187,260500.0],["2015-07-06",21.5047,21.5859,21.2759,21.4899,342400.0],["2015-07-07",21.5047,21.5268,20.966,21.2759,476800.0],["2015-07-08",21.0619,21.2759,20.9143,20.9881,462300.0],["2015-07-09",21.3128,21.3645,20.8774,20.8774,399600.0],["2015-07-10",21.1283,21.4973,21.1283,21.2759,265300.0],["2015-07-13",21.453,21.4825,21.2685,21.394,247000.0],["2015-07-14",21.3645,21.7777,21.3645,21.7556,243000.0],["2015-07-15",21.763,21.8073,21.4678,21.5268,225400.0],["2015-07-16",21.667,21.8441,21.4087,21.549,308100.0],["2015-07-17",21.5711,21.5785,21.1283,21.3349,399100.0],["2015-07-20",21.3423,21.3423,20.9955,21.18,368100.0],["2015-07-21",21.18,21.2833,20.9143,20.9586,585000.0],["2015-07-22",20.8553,20.966,20.7667,20.8479,330700.0],["2015-07-23",20.8774,21.0397,20.6855,20.87,332000.0],["2015-07-24",20.8848,20.9438,20.4346,20.5158,338400.0],["2015-07-27",20.3165,20.4789,20.2132,20.287,373400.0],["2015-07-28",20.4198,20.5379,20.1689,20.2944,578800.0],["2015-07-29",20.2501,20.5896,20.1616,20.4789,474700.0],["2015-07-30",20.442,20.501,20.0287,20.2427,648900.0],["2015-07-31",20.7224,22.1541,20.4863,21.7039,1103400.0],["2015-08-03",21.7482,22.2131,21.6228,22.1762,839600.0],["2015-08-04",22.0655,22.3534,21.6523,21.6892,522800.0],["2015-08-05",21.8589,21.8737,21.394,21.5194,510400.0],["2015-08-06",21.5268,21.7039,21.3866,21.6301,339600.0],["2015-08-07",21.5563,21.7851,21.453,21.6228,290900.0],["2015-08-10",21.7851,22.3902,21.7851,22.3681,351700.0],["2015-08-11",22.1467,22.3681,21.9106,22.1689,404900.0],["2015-08-12",21.9917,22.1246,21.4087,21.8737,414300.0],["2015-08-13",21.8368,21.9548,21.7187,21.7999,351600.0],["2015-08-14",21.7851,22.2648,21.7113,22.1689,294500.0],["2015-08-17",22.036,22.5747,22.0286,22.5009,396000.0],["2015-08-18",22.4345,22.6116,22.2796,22.3681,320300.0],["2015-08-19",22.2131,22.3681,21.8663,22.25,347200.0],["2015-08-20",21.9622,22.1762,21.763,21.7704,297000.0],["2015-08-21",21.5563,21.7999,21.3866,21.394,376900.0],["2015-08-24",20.4863,21.4014,19.7926,20.3387,840100.0],["2015-08-25",20.929,20.9733,19.8442,19.8737,622200.0],["2015-08-26",20.3608,20.4494,19.7335,20.1911,579800.0],["2015-08-27",20.3977,21.0029,20.3461,20.9069,480900.0],["2015-08-28",20.8405,21.18,20.8405,21.0545,374400.0],["2015-08-31",20.9438,21.0619,20.6634,20.9881,441200.0],["2015-09-01",20.7224,20.811,20.0213,20.0656,429800.0],["2015-09-02",20.3977,20.501,19.7926,20.132,656200.0],["2015-09-03",20.1025,20.4272,20.1025,20.3682,384900.0],["2015-09-04",20.0509,20.2575,19.9918,20.0582,343600.0],["2015-09-08",20.4346,20.4346,20.1173,20.3829,403800.0],["2015-09-09",20.6339,20.715,19.9254,19.9697,374500.0],["2015-09-10",19.8442,20.1025,19.7557,19.7852,514800.0],["2015-09-11",19.6745,19.7704,19.4088,19.5564,667100.0],["2015-09-14",19.6462,19.9801,19.4013,19.5201,433400.0],["2015-09-15",19.661,19.802,19.3643,19.661,472200.0],["2015-09-16",19.661,19.9281,19.5275,19.8391,663200.0],["2015-09-17",19.8243,20.0246,19.4459,19.7649,672200.0],["2015-09-18",19.4978,19.6165,19.2159,19.4681,1295100.0],["2015-09-21",19.572,20.032,19.3643,19.7946,828400.0],["2015-09-22",19.5868,19.5868,19.1788,19.3123,544300.0],["2015-09-23",19.4236,19.6759,19.3123,19.5201,433800.0],["2015-09-24",19.3939,19.3939,19.0749,19.3049,375500.0],["2015-09-25",19.5126,19.5572,19.0156,19.0452,405800.0],["2015-09-28",18.971,19.0601,18.4814,18.5407,499800.0],["2015-09-29",18.5927,18.7114,18.1846,18.2959,503600.0],["2015-09-30",18.5481,18.7114,18.2588,18.5185,606300.0],["2015-10-01",18.5333,18.7781,18.422,18.6075,904200.0],["2015-10-02",18.4888,18.8598,18.422,18.8375,624200.0],["2015-10-05",19.0081,19.4014,18.9414,19.2826,449400.0],["2015-10-06",19.2233,19.4013,19.1268,19.3049,375100.0],["2015-10-07",19.4014,19.572,19.2901,19.4607,438200.0],["2015-10-08",19.4236,19.7352,19.2901,19.6833,368400.0],["2015-10-09",19.713,19.7946,19.3197,19.3568,472600.0],["2015-10-12",19.3865,19.8317,19.3272,19.7797,337700.0],["2015-10-13",19.6981,19.943,19.5423,19.5646,273400.0],["2015-10-14",19.5868,19.6833,19.3272,19.3643,282800.0],["2015-10-15",19.4607,19.6091,19.3272,19.5943,206800.0],["2015-10-16",19.6388,19.7055,19.3791,19.4904,206300.0],["2015-10-19",19.431,19.7426,19.3791,19.6239,262200.0],["2015-10-20",19.6017,19.8539,19.5349,19.8391,218500.0],["2015-10-21",19.9133,19.9133,19.3272,19.3643,230700.0],["2015-10-22",19.4904,19.9355,19.4088,19.8391,323600.0],["2015-10-23",20.1136,20.1136,19.8465,19.9726,349500.0],["2015-10-26",19.9726,20.2175,19.8539,20.1433,411700.0],["2015-10-27",20.0246,20.0246,19.3568,19.5275,550800.0],["2015-10-28",19.6314,20.3733,19.5572,20.3362,697600.0],["2015-10-29",20.3065,20.4549,20.0691,20.1952,677900.0],["2015-10-30",20.8852,21.7607,20.581,21.2488,1951600.0],["2015-11-02",21.4936,22.6955,21.3007,22.6213,1231000.0],["2015-11-03",22.562,22.562,21.9091,22.0204,786700.0],["2015-11-04",22.0426,22.2281,21.7384,21.8794,634300.0],["2015-11-05",21.8942,22.1539,21.7533,21.8497,363300.0],["2015-11-06",21.82,21.8275,21.3971,21.5455,471100.0],["2015-11-09",21.5381,21.5381,21.3378,21.4342,363900.0],["2015-11-10",21.4342,21.4639,21.0707,21.1152,416700.0],["2015-11-11",21.2042,21.2933,20.7665,20.7665,719000.0],["2015-11-12",20.6255,20.8184,20.5291,20.5588,331600.0],["2015-11-13",20.4623,20.6552,20.4252,20.4475,319600.0],["2015-11-16",20.4178,20.7071,20.262,20.6849,281400.0],["2015-11-17",20.6923,20.9668,20.6255,20.8036,244200.0],["2015-11-18",20.8778,21.3823,20.7888,21.3675,468500.0],["2015-11-19",21.3304,21.7087,21.2636,21.6049,494800.0],["2015-11-20",21.7384,21.7384,21.182,21.2339,368700.0],["2015-11-23",21.2562,21.3675,21.0558,21.0929,232100.0],["2015-11-24",21.0336,21.3897,20.9223,21.36,478000.0],["2015-11-25",21.3675,21.3675,20.9965,21.0633,208800.0],["2015-11-27",21.1375,21.2636,20.9594,21.1746,103600.0],["2015-11-30",21.2933,21.2933,20.9,20.9891,366900.0],["2015-12-01",21.0484,21.2191,20.9149,21.1968,343200.0],["2015-12-02",21.1746,21.2487,20.8629,20.9,273100.0],["2015-12-03",20.9817,21.0262,20.6552,20.7517,356500.0],["2015-12-04",20.7813,20.8926,20.5959,20.7591,231100.0],["2015-12-07",20.6923,20.8481,20.5365,20.7739,346300.0],["2015-12-08",20.5662,20.8184,20.4549,20.7888,438400.0],["2015-12-09",20.7591,21.041,20.1136,20.1433,456100.0],["2015-12-10",20.1581,20.3807,20.0246,20.0765,395900.0],["2015-12-11",19.8613,20.0468,19.4384,19.5275,367000.0],["2015-12-14",19.5506,19.7744,19.2075,19.5208,422200.0],["2015-12-15",19.7222,19.8564,19.5879,19.6028,419500.0],["2015-12-16",19.8042,20.0056,19.6401,19.9683,314800.0],["2015-12-17",19.9982,20.0056,19.4536,19.4686,362600.0],["2015-12-18",19.379,19.379,18.8644,18.8718,1208700.0],["2015-12-21",19.021,19.4984,18.9613,19.4909,554700.0],["2015-12-22",19.5581,19.6252,19.2672,19.5357,326200.0],["2015-12-23",19.6774,20.0205,19.6476,19.8937,319200.0],["2015-12-24",19.8863,19.9758,19.7595,19.8266,186200.0],["2015-12-28",19.7296,20.0131,19.5804,19.9459,324300.0],["2015-12-29",20.11,20.1175,19.655,19.8863,429100.0],["2015-12-30",19.7968,19.849,19.5581,19.573,314400.0],["2015-12-31",19.4686,19.5954,19.3119,19.3119,368700.0],["2016-01-04",19.021,19.021,18.4989,18.6779,899600.0],["2016-01-05",18.6779,18.7823,18.3198,18.7599,666900.0],["2016-01-06",18.4765,18.5809,18.1334,18.3273,698300.0],["2016-01-07",17.9842,18.0662,17.6112,17.7082,726000.0],["2016-01-08",17.8424,18.0886,17.7306,17.7902,583900.0],["2016-01-11",17.8947,18.0737,17.6933,17.8947,496100.0],["2016-01-12",18.1184,18.2676,17.7156,17.8797,531000.0],["2016-01-13",17.9916,18.0662,16.9772,16.9846,638400.0],["2016-01-14",16.9996,17.3128,16.5222,17.1637,959700.0],["2016-01-15",16.7385,16.9175,16.2387,16.3431,1199400.0],["2016-01-19",16.5669,16.7385,16.3208,16.4252,959100.0],["2016-01-20",16.1343,16.1865,15.5375,15.9627,788900.0],["2016-01-21",16.0075,16.1119,15.6121,15.6569,848200.0],["2016-01-22",15.9478,16.3133,15.7315,16.2163,781600.0],["2016-01-25",16.1641,16.7459,15.9254,16.3282,702300.0],["2016-01-26",16.4849,17.0742,16.4401,16.9026,605600.0],["2016-01-27",16.8131,17.0145,16.6191,16.8354,505100.0],["2016-01-28",17.0816,17.1338,16.8056,16.9175,458100.0],["2016-01-29",17.0518,17.3054,16.828,17.2979,869300.0],["2016-02-01",17.1935,17.3427,17.007,17.2532,591000.0],["2016-02-02",17.0741,17.3352,16.7758,17.2755,731900.0],["2016-02-03",17.462,18.3422,17.3949,18.0289,1296100.0],["2016-02-04",17.9469,18.5585,17.9469,18.3273,843800.0],["2016-02-05",18.3273,18.8494,17.8723,17.8872,2489600.0],["2016-02-08",17.7902,17.8499,16.828,17.0518,1217900.0],["2016-02-09",16.7236,17.0891,16.5818,16.9548,720000.0],["2016-02-10",17.0368,17.2681,16.7832,17.1264,404500.0],["2016-02-11",16.7758,17.2308,16.6266,17.1413,619600.0],["2016-02-12",17.0741,17.5292,16.828,17.4247,447100.0],["2016-02-16",17.5888,17.6933,17.2681,17.4993,472800.0],["2016-02-17",17.6634,17.8126,17.5814,17.8126,703000.0],["2016-02-18",17.8052,17.9394,17.5292,17.7753,927700.0],["2016-02-19",18.1557,18.4243,15.7016,16.8429,2147800.0],["2016-02-22",17.0741,18.6033,16.6191,17.8574,2002400.0],["2016-02-23",17.8648,19.0434,17.7455,18.5884,1130000.0],["2016-02-24",18.4466,19.2373,18.3273,19.0956,1180300.0],["2016-02-25",19.0956,19.4835,19.0583,19.4611,607100.0],["2016-02-26",19.5431,19.6923,19.3716,19.6774,662400.0],["2016-02-29",19.6252,19.9832,19.5133,19.931,636700.0],["2016-03-01",20.0429,20.1846,19.7669,20.0951,567300.0],["2016-03-02",20.0056,20.386,19.7446,20.3711,506300.0],["2016-03-03",20.386,20.5576,20.3114,20.5352,560300.0],["2016-03-04",20.6098,20.7963,20.4084,20.5651,547400.0],["2016-03-07",20.4457,20.8336,20.3114,20.7217,468600.0],["2016-03-08",20.6546,20.8261,20.4979,20.7292,667800.0],["2016-03-09",20.7963,20.9455,20.1623,20.2965,642000.0],["2016-03-10",20.401,20.5576,20.0653,20.2891,724600.0],["2016-03-11",20.5651,20.9828,20.3637,20.841,433300.0],["2016-03-14",20.7142,20.8933,20.4681,20.662,463000.0],["2016-03-15",20.5855,21.0955,20.5555,20.7205,348700.0],["2016-03-16",20.7355,21.118,20.7355,20.9155,502000.0],["2016-03-17",20.908,21.448,20.8405,21.403,369900.0],["2016-03-18",21.4255,21.5979,21.043,21.193,915200.0],["2016-03-21",21.133,21.373,20.938,21.373,596100.0],["2016-03-22",21.283,21.5979,21.2155,21.418,497500.0],["2016-03-23",21.418,21.5904,21.253,21.4255,527000.0],["2016-03-24",21.268,21.3205,20.638,21.3205,577200.0],["2016-03-28",21.4105,21.8154,21.3955,21.7629,362400.0],["2016-03-29",21.7554,22.3104,21.493,22.3029,565700.0],["2016-03-30",22.3854,22.6553,22.1829,22.4529,640000.0],["2016-03-31",22.4529,22.7153,22.3254,22.5653,740700.0],["2016-04-01",22.3479,22.8803,22.1229,22.8203,849600.0],["2016-04-04",22.8353,23.0228,22.6928,22.9178,646900.0],["2016-04-05",22.8128,22.8953,22.0554,22.1004,1650700.0],["2016-04-06",22.1304,22.1829,21.8454,22.1154,677300.0],["2016-04-07",22.0104,22.0104,21.6354,21.7179,600900.0],["2016-04-08",21.9279,22.0254,21.6429,21.7479,402400.0],["2016-04-11",21.9354,21.9354,21.5454,21.6729,452600.0],["2016-04-12",21.7329,22.0254,21.6879,21.7554,481300.0],["2016-04-13",21.8679,22.1154,21.4555,22.0704,472500.0],["2016-04-14",22.0029,22.3554,21.9954,22.1529,319300.0],["2016-04-15",22.1904,22.5953,22.1904,22.5054,579800.0],["2016-04-18",22.3779,22.5878,22.2354,22.5504,289900.0],["2016-04-19",22.6478,22.9403,22.6478,22.7528,263200.0],["2016-04-20",22.7678,22.8503,22.4529,22.4679,332600.0],["2016-04-21",22.4604,22.5054,22.1004,22.2729,465000.0],["2016-04-22",22.2729,22.5353,22.1604,22.4229,450700.0],["2016-04-25",22.4154,22.4529,22.1454,22.2879,556700.0],["2016-04-26",22.4904,22.6703,22.3029,22.5803,516200.0],["2016-04-27",22.5128,22.8878,22.4454,22.6553,317200.0],["2016-04-28",22.4904,22.7228,22.3029,22.3329,372900.0],["2016-04-29",22.3104,22.6253,21.8154,22.1754,747700.0],["2016-05-02",22.2354,22.5878,22.0479,22.5878,521400.0],["2016-05-03",22.5129,22.6103,22.0929,22.3179,358400.0],["2016-05-04",22.1079,22.3029,22.0929,22.2204,358700.0],["2016-05-05",22.3404,22.4304,22.1154,22.1829,420600.0],["2016-05-06",21.178,21.3055,19.1532,20.0681,2225800.0],["2016-05-09",20.0006,20.7655,20.0006,20.6755,866400.0],["2016-05-10",20.7205,21.1705,20.7205,21.028,914200.0],["2016-05-11",21.058,21.163,20.848,20.8855,516500.0],["2016-05-12",21.013,21.2155,20.953,21.0955,514900.0],["2016-05-13",21.043,21.2605,20.8105,20.833,407600.0],["2016-05-16",20.8405,21.118,20.788,20.938,400400.0],["2016-05-17",20.848,21.208,20.6755,20.7505,486200.0],["2016-05-18",20.713,20.848,20.3081,20.4655,350700.0],["2016-05-19",20.3756,20.563,20.2181,20.503,349400.0],["2016-05-20",20.593,20.7955,20.3906,20.638,403000.0],["2016-05-23",20.638,20.8855,20.4656,20.608,481500.0],["2016-05-24",20.7355,20.833,20.4356,20.7505,375200.0],["2016-05-25",20.9005,21.208,20.503,21.013,1169600.0],["2016-05-26",21.103,21.4555,20.8705,21.3805,499000.0],["2016-05-27",21.4105,21.6279,21.2305,21.5229,446500.0],["2016-05-31",21.6504,21.8904,21.4929,21.5904,507700.0],["2016-06-01",21.478,21.7329,21.1705,21.178,385200.0],["2016-06-02",21.103,21.4629,20.983,21.4629,370300.0],["2016-06-03",21.463,21.5829,21.2455,21.3655,402100.0],["2016-06-06",21.463,21.8754,21.3805,21.6129,368500.0],["2016-06-07",21.6879,21.8229,21.5604,21.7104,255700.0],["2016-06-08",21.7179,21.8304,21.6279,21.6729,305300.0],["2016-06-09",21.5229,21.7179,21.1405,21.4105,504300.0],["2016-06-10",21.223,21.313,20.8555,20.8555,353300.0],["2016-06-13",20.773,20.908,20.563,20.683,443800.0],["2016-06-14",20.6891,21.0057,20.6891,20.8851,473900.0],["2016-06-15",20.9303,21.0736,20.7946,20.8851,332800.0],["2016-06-16",20.7192,21.0736,20.5986,21.066,576000.0],["2016-06-17",20.9831,21.1037,20.7946,21.0736,777600.0],["2016-06-20",21.3073,21.5863,21.1414,21.3073,487600.0],["2016-06-21",21.3978,21.8351,21.2696,21.7899,457700.0],["2016-06-22",21.8049,21.903,21.428,21.4657,342500.0],["2016-06-23",21.7522,22.0538,21.6768,22.0462,335900.0],["2016-06-24",21.1791,21.5335,21.051,21.1791,624100.0],["2016-06-27",20.9982,21.1339,20.6137,20.7871,447900.0],["2016-06-28",20.953,21.4204,20.8474,21.3903,547000.0],["2016-06-29",21.6391,21.903,21.5712,21.7974,565200.0],["2016-06-30",21.8728,22.378,21.722,22.3629,673500.0],["2016-07-01",22.3629,22.5514,22.1668,22.4911,481300.0],["2016-07-05",22.3478,22.5665,22.0613,22.0915,660900.0],["2016-07-06",22.0764,22.1141,21.82,22.0387,1034300.0],["2016-07-07",22.0462,22.1593,21.8049,21.9482,305500.0],["2016-07-08",22.0613,22.3176,22.001,22.3176,477700.0],["2016-07-11",22.3478,22.6796,22.2196,22.6796,563700.0],["2016-07-12",22.868,23.3506,22.8379,23.2601,468100.0],["2016-07-13",23.343,23.5994,23.1395,23.5617,531900.0],["2016-07-14",23.705,23.8407,23.6371,23.7804,517400.0],["2016-07-15",23.8105,23.9538,23.7728,23.9161,398400.0],["2016-07-18",23.803,23.803,23.3053,23.6296,362400.0],["2016-07-19",23.5768,23.705,23.4184,23.4788,435800.0],["2016-07-20",23.4938,23.6145,23.1847,23.5617,380900.0],["2016-07-21",23.5768,23.803,23.2677,23.4034,533800.0],["2016-07-22",23.4712,23.999,23.4184,23.9387,326900.0],["2016-07-25",23.9311,24.0669,23.7577,23.803,479000.0],["2016-07-26",23.7276,23.9538,23.6899,23.7577,405300.0],["2016-07-27",23.8557,23.8859,23.5466,23.5692,497800.0],["2016-07-28",23.4788,23.7653,23.3807,23.7276,545900.0],["2016-07-29",23.7276,23.9764,23.5994,23.7427,641800.0],["2016-08-01",23.7502,23.8935,23.426,23.4637,479400.0],["2016-08-02",23.4938,23.5466,22.9585,23.0038,503300.0],["2016-08-03",22.9736,23.245,22.9133,23.2299,475100.0],["2016-08-04",23.2073,23.3431,23.049,23.2978,385100.0],["2016-08-05",24.0518,24.1272,23.2903,23.6296,438000.0],["2016-08-08",23.6296,23.6823,22.951,22.9887,670200.0],["2016-08-09",23.0415,23.1093,22.8379,22.9133,402100.0],["2016-08-10",22.951,22.951,22.6419,22.7172,320500.0],["2016-08-11",22.8303,22.8303,22.4534,22.5514,580700.0],["2016-08-12",22.5137,22.5514,22.1744,22.2196,464900.0],["2016-08-15",22.3026,22.4911,22.1442,22.2045,460200.0],["2016-08-16",22.1065,22.197,21.7069,21.722,440900.0],["2016-08-17",21.7295,21.7748,21.4053,21.6541,575700.0],["2016-08-18",21.6918,21.8577,21.5787,21.8577,332600.0],["2016-08-19",21.7069,21.7069,21.3224,21.4958,412100.0],["2016-08-22",21.4129,21.4355,21.2244,21.3903,327500.0],["2016-08-23",21.4958,21.6315,21.3526,21.3526,270200.0],["2016-08-24",21.3073,21.428,21.066,21.1113,321800.0],["2016-08-25",21.0962,21.3978,21.066,21.3526,381100.0],["2016-08-26",21.3526,21.4732,20.9002,21.0057,383700.0],["2016-08-29",21.0962,21.2922,21.0133,21.2093,385400.0],["2016-08-30",21.2018,21.2395,20.9906,21.1113,277000.0],["2016-08-31",21.0887,21.1414,20.8172,21.0133,418300.0],["2016-09-01",21.0284,21.0284,20.7192,20.9454,606800.0],["2016-09-02",21.1113,21.2847,21.0811,21.2168,347400.0],["2016-09-06",21.2319,21.2395,20.9077,20.9303,408900.0],["2016-09-07",20.9605,21.4129,20.9002,21.4053,558600.0],["2016-09-08",21.3676,21.4204,21.1942,21.3375,410500.0],["2016-09-09",21.1339,21.149,20.3875,20.3875,563900.0],["2016-09-12",20.2291,20.8172,20.1613,20.8022,491200.0],["2016-09-13",20.5986,20.5986,19.9502,20.1914,683700.0],["2016-09-14",20.2202,20.3795,20.061,20.2657,503900.0],["2016-09-15",20.243,20.6676,20.2278,20.5614,467800.0],["2016-09-16",20.4856,20.7055,20.3264,20.6827,1174500.0],["2016-09-19",20.804,20.8874,20.4325,20.4629,402400.0],["2016-09-20",20.5993,20.6069,20.243,20.243,337200.0],["2016-09-21",20.3643,20.6448,20.2733,20.5766,373900.0],["2016-09-22",20.713,20.9632,20.6372,20.9178,423800.0],["2016-09-23",20.7737,20.8723,20.6145,20.6524,320100.0],["2016-09-26",20.5387,20.895,20.4932,20.6448,379500.0],["2016-09-27",20.6524,20.7661,20.5159,20.5842,312600.0],["2016-09-28",20.6145,21.0163,20.5311,21.0012,440500.0],["2016-09-29",20.9178,21.1149,20.7358,20.7434,309300.0],["2016-09-30",20.8268,20.8647,20.5993,20.6069,451200.0],["2016-10-03",20.5614,20.6751,20.425,20.6221,422700.0],["2016-10-04",20.6221,20.8419,20.4856,20.7282,483000.0],["2016-10-05",20.8344,20.9026,20.5463,20.6221,929100.0],["2016-10-06",20.569,20.5993,20.2809,20.5235,339500.0],["2016-10-07",20.5463,20.5842,20.1368,20.2278,373000.0],["2016-10-10",20.3719,20.7206,20.3719,20.6221,298900.0],["2016-10-11",20.5463,20.5766,20.1748,20.3036,397200.0],["2016-10-12",20.3491,20.4553,20.2506,20.4098,378200.0],["2016-10-13",20.2582,20.2885,20.1293,20.1748,292200.0],["2016-10-14",20.2885,20.5083,20.2278,20.2809,287400.0],["2016-10-17",20.2733,20.4704,20.0459,20.3188,482300.0],["2016-10-18",20.5993,20.6297,20.3719,20.4477,342800.0],["2016-10-19",20.4932,20.5766,20.3415,20.4174,383700.0],["2016-10-20",20.3112,20.4174,20.0989,20.243,280500.0],["2016-10-21",20.1217,20.2809,19.9776,20.1293,375100.0],["2016-10-24",21.2059,21.2059,20.1217,20.3643,456000.0],["2016-10-25",20.3112,20.4098,19.9246,19.9701,326200.0],["2016-10-26",19.8942,20.008,19.7274,19.7654,371800.0],["2016-10-27",19.8488,20.0914,19.7047,19.9928,493000.0],["2016-10-28",19.9928,20.3795,19.5227,19.5531,447000.0],["2016-10-31",19.6365,19.7653,19.4621,19.591,865500.0],["2016-11-01",19.5986,19.7502,19.2725,19.4621,475600.0],["2016-11-02",19.3787,19.5379,18.848,18.9844,584600.0],["2016-11-03",18.9844,19.174,18.8631,18.9844,497100.0],["2016-11-04",18.7342,19.5758,18.2869,19.1967,787900.0],["2016-11-07",19.4166,19.6592,19.1588,19.6365,624600.0],["2016-11-08",19.5379,19.7047,19.3711,19.5,477900.0],["2016-11-09",19.3256,19.7047,19.2422,19.6895,448000.0],["2016-11-10",19.8412,19.8487,19.1816,19.2725,472600.0],["2016-11-11",19.174,19.5682,19.1512,19.5152,408400.0],["2016-11-14",19.6516,19.7274,19.3332,19.3863,447200.0],["2016-11-15",19.4924,19.5227,19.265,19.3787,522500.0],["2016-11-16",19.4014,19.5455,19.0527,19.4772,644600.0],["2016-11-17",19.5227,19.8715,19.5227,19.6516,516700.0],["2016-11-18",19.6516,19.9018,19.6137,19.7654,565000.0],["2016-11-21",19.9321,20.2127,19.7805,20.2127,447300.0],["2016-11-22",20.334,20.3795,20.0231,20.0838,507400.0],["2016-11-23",20.008,20.3946,19.8639,20.3416,302500.0],["2016-11-25",20.3946,20.6069,20.334,20.569,139900.0],["2016-11-28",20.6221,20.7282,20.5084,20.66,378500.0],["2016-11-29",20.6448,20.7737,20.5235,20.6221,349100.0],["2016-11-30",20.7737,20.8495,20.4098,20.4174,501600.0],["2016-12-01",20.4477,20.569,20.152,20.334,354300.0],["2016-12-02",20.387,20.986,20.2733,20.9557,567000.0],["2016-12-05",21.13,21.2893,20.986,21.2893,441500.0],["2016-12-06",21.2741,21.5546,21.0846,21.5091,444800.0],["2016-12-07",21.6229,22.055,21.5015,21.964,586100.0],["2016-12-08",21.964,22.237,21.9261,22.1839,746300.0],["2016-12-09",22.1839,22.3583,21.8882,22.1839,661900.0],["2016-12-12",22.1232,22.2976,21.9792,22.0171,354600.0],["2016-12-13",22.1005,22.2294,22.0095,22.1991,394200.0],["2016-12-14",22.2509,22.7081,22.0756,22.3195,615100.0],["2016-12-15",22.3347,22.449,22.1518,22.3728,346000.0],["2016-12-16",22.3728,22.6014,22.1442,22.2509,1013200.0],["2016-12-19",22.3118,22.5709,22.1061,22.4414,385000.0],["2016-12-20",22.4795,22.6624,22.228,22.2966,455800.0],["2016-12-21",22.2661,22.7462,22.1518,22.4642,394400.0],["2016-12-22",22.4566,22.5023,22.2052,22.4338,270200.0],["2016-12-23",22.4414,22.6624,22.2737,22.5557,197400.0],["2016-12-27",22.5481,22.99,22.4338,22.769,288400.0],["2016-12-28",22.7462,22.8376,22.3652,22.4033,227800.0],["2016-12-29",22.4338,22.5404,22.3347,22.4261,290800.0],["2016-12-30",22.4871,22.4871,21.908,21.9994,433700.0],["2017-01-03",22.2128,23.2796,22.0985,23.1653,856400.0],["2017-01-04",23.1196,23.813,23.1043,23.7216,681700.0],["2017-01-05",23.7292,23.8816,23.4244,23.5387,878300.0],["2017-01-06",23.5387,23.6149,23.272,23.4472,430400.0],["2017-01-09",23.3863,23.3863,22.8986,23.0434,446700.0],["2017-01-10",23.1043,23.1424,22.8757,23.0434,500500.0],["2017-01-11",23.0053,23.4396,22.9138,22.9748,527000.0],["2017-01-12",22.8376,22.9748,22.3957,22.7309,399200.0],["2017-01-13",22.769,22.9976,22.609,22.6852,257100.0],["2017-01-17",22.7005,23.2796,22.5328,22.9824,443300.0],["2017-01-18",23.051,23.051,22.4947,22.609,407800.0],["2017-01-19",22.7081,22.8833,22.4947,22.7081,400200.0],["2017-01-20",22.8681,23.0662,22.6319,22.7157,264500.0],["2017-01-23",22.6928,22.7233,22.5023,22.6319,263400.0],["2017-01-24",22.6319,22.7081,22.2737,22.5862,435300.0],["2017-01-25",22.6776,22.7614,22.449,22.7233,368600.0],["2017-01-26",22.6243,23.1577,22.5785,23.1348,359500.0],["2017-01-27",23.211,23.4168,23.051,23.4091,479900.0],["2017-01-30",23.3101,23.371,22.9595,23.3482,440000.0],["2017-01-31",23.2948,23.5234,23.2491,23.3558,1133900.0],["2017-02-01",23.4396,23.6454,22.1594,22.3271,717400.0],["2017-02-02",22.3499,22.4795,22.0832,22.4566,599400.0],["2017-02-03",22.5709,22.6928,22.388,22.6319,366400.0],["2017-02-06",22.5557,22.5557,22.0223,22.0756,250000.0],["2017-02-07",22.0375,22.068,21.8318,21.9765,228500.0],["2017-02-08",21.9156,22.1366,21.8089,22.1061,293300.0],["2017-02-09",22.1594,22.6776,22.129,22.6395,426200.0],["2017-02-10",22.6471,23.3787,22.5252,23.3406,677000.0],["2017-02-13",23.2567,23.3939,23.0434,23.3406,649800.0],["2017-02-14",23.2415,23.4396,22.8071,23.4244,491500.0],["2017-02-15",23.2872,23.5158,23.0357,23.5158,471700.0],["2017-02-16",23.493,24.0568,23.4853,24.0492,697400.0],["2017-02-17",23.8435,24.354,23.7901,24.3312,455900.0],["2017-02-21",24.3236,24.7655,24.2855,24.6817,442100.0],["2017-02-22",24.575,25.0018,24.4836,24.956,512100.0],["2017-02-23",25.0703,25.1313,24.8722,24.9332,960200.0],["2017-02-24",23.8511,24.0949,22.7005,22.7538,1288000.0],["2017-02-27",22.2128,22.2128,21.626,21.6946,1471400.0],["2017-02-28",21.6641,21.7632,20.5668,20.5973,1112800.0],["2017-03-01",20.6659,20.9402,20.4068,20.5668,1169800.0],["2017-03-02",20.8792,20.8792,20.102,20.2087,1119100.0],["2017-03-03",20.0486,20.2163,19.9267,20.102,1117300.0],["2017-03-06",20.1172,20.1172,19.4695,19.6448,1353500.0],["2017-03-07",19.561,19.5838,19.2104,19.3704,982900.0],["2017-03-08",19.2942,19.3628,19.0504,19.1418,874800.0],["2017-03-09",19.1418,19.6219,19.1266,19.5838,894600.0],["2017-03-10",19.5229,19.9877,19.5076,19.8734,1180000.0],["2017-03-13",19.9039,19.9724,19.6905,19.8048,685600.0],["2017-03-14",19.7286,19.8277,19.5152,19.6448,840500.0],["2017-03-15",19.7406,20.2542,19.5873,20.0703,716400.0],["2017-03-16",20.0933,20.3156,20.0626,20.1393,527700.0],["2017-03-17",20.2542,20.3079,20.0319,20.2006,1427800.0],["2017-03-20",20.1929,20.2236,19.8556,20.1239,552000.0],["2017-03-21",20.0779,20.2006,19.6026,19.6486,864900.0],["2017-03-22",19.6716,19.7253,19.1886,19.3956,794600.0],["2017-03-23",19.3803,19.6179,19.2806,19.3573,455600.0],["2017-03-24",19.365,19.5566,19.2346,19.4263,716600.0],["2017-03-27",19.2423,19.4263,19.1886,19.319,418800.0],["2017-03-28",19.296,19.6409,19.043,19.5489,930500.0],["2017-03-29",19.5106,19.9936,19.4876,19.8863,745200.0],["2017-03-30",19.8786,20.4076,19.7559,20.2389,682600.0],["2017-03-31",20.2312,20.3999,20.1392,20.3232,951600.0],["2017-04-03",20.3002,20.3002,19.7483,20.0089,700700.0],["2017-04-04",19.9553,20.4766,19.8709,20.4076,754300.0],["2017-04-05",20.4382,20.6452,20.2849,20.3539,1515800.0],["2017-04-06",20.3692,20.3769,19.9706,20.2159,713500.0],["2017-04-07",20.2159,20.3922,20.1622,20.1699,540400.0],["2017-04-10",20.2542,20.6222,20.2542,20.4152,681800.0],["2017-04-11",20.3922,20.5456,20.1929,20.4842,622200.0],["2017-04-12",20.4766,20.6759,20.2926,20.6529,539300.0],["2017-04-13",20.6606,20.6759,20.1392,20.1469,669500.0],["2017-04-17",20.2389,20.6222,20.1239,20.5839,879300.0],["2017-04-18",20.5149,20.7832,20.2542,20.6299,957700.0],["2017-04-19",20.6912,20.9289,20.5456,20.7372,733700.0],["2017-04-20",20.6989,21.0899,20.4689,20.8292,617100.0],["2017-04-21",20.7219,20.8752,20.4689,20.8216,633800.0],["2017-04-24",21.2355,21.2892,20.7449,21.0439,1492400.0],["2017-04-25",21.1589,21.4042,20.9595,21.1665,980700.0],["2017-04-26",21.1359,21.3429,20.8982,21.0669,1125500.0],["2017-04-27",21.0362,21.3812,20.8752,20.9212,1122800.0],["2017-04-28",20.9442,21.3889,20.7756,21.0515,4944700.0],["2017-05-01",21.1742,21.1742,20.5762,20.6836,1490600.0],["2017-05-02",20.7142,20.8599,20.4306,20.8369,942500.0],["2017-05-03",20.7679,20.8369,19.9169,19.9629,1055900.0],["2017-05-04",19.9323,20.0933,19.6026,20.0626,1414700.0],["2017-05-05",20.1929,21.3122,20.1929,21.0515,1688200.0],["2017-05-08",21.0899,21.1052,20.7066,20.9902,1147700.0],["2017-05-09",21.0362,21.1589,20.7909,21.0822,1009600.0],["2017-05-10",21.1282,21.2355,20.8522,20.9289,800300.0],["2017-05-11",20.9135,20.9135,20.1546,20.3846,932100.0],["2017-05-12",20.4689,20.8599,20.3309,20.8445,1344400.0],["2017-05-15",20.9059,21.2279,20.7679,20.8675,747700.0],["2017-05-16",20.9749,20.9749,20.5839,20.6222,801600.0],["2017-05-17",20.6222,20.6222,20.0703,20.0779,758600.0],["2017-05-18",20.0703,20.2466,19.8556,20.1469,1356700.0],["2017-05-19",20.2619,20.9749,20.1852,20.8522,1604100.0],["2017-05-22",20.8139,21.2815,20.7526,21.1665,838400.0],["2017-05-23",21.1359,21.3275,21.0439,21.1665,745900.0],["2017-05-24",21.1895,21.3199,20.9979,21.3045,576700.0],["2017-05-25",21.3352,21.6342,21.3122,21.5345,446500.0],["2017-05-26",21.5115,21.5115,21.2125,21.3582,420400.0],["2017-05-30",21.2738,21.5575,21.1972,21.4655,414400.0],["2017-05-31",21.5422,21.8948,21.3735,21.8718,883000.0],["2017-06-01",21.9102,22.2858,21.7952,22.2628,892000.0],["2017-06-02",22.3011,22.4698,22.1631,22.3088,918000.0],["2017-06-05",22.2858,22.3778,22.1708,22.2935,355600.0],["2017-06-06",22.1785,22.1938,21.9025,21.9332,612400.0],["2017-06-07",21.8642,21.9638,21.7645,21.8642,707500.0],["2017-06-08",21.8565,22.0021,21.7338,21.8795,479500.0],["2017-06-09",21.8565,22.0098,21.5805,21.6955,538000.0],["2017-06-12",21.6802,22.1631,21.6495,21.9868,871100.0],["2017-06-13",22.0252,22.0328,21.5038,21.6878,586500.0],["2017-06-14",21.8073,21.9384,21.5606,21.7456,463900.0],["2017-06-15",21.5144,21.7996,21.4527,21.5529,386800.0],["2017-06-16",21.5067,21.9769,21.4142,21.6377,986800.0],["2017-06-19",21.6763,21.7996,21.3525,21.5915,1978000.0],["2017-06-20",21.5684,21.7148,21.1983,21.3833,425500.0],["2017-06-21",21.4373,21.5298,21.2369,21.3371,702900.0],["2017-06-22",21.3371,21.3911,21.1444,21.2523,418400.0],["2017-06-23",21.2523,21.4836,21.0596,21.3217,736400.0],["2017-06-26",21.4373,21.7379,21.3371,21.6146,461700.0],["2017-06-27",21.5606,22.1696,21.4604,21.7611,775700.0],["2017-06-28",21.869,22.0617,21.7071,21.9384,572100.0],["2017-06-29",21.8998,21.9075,21.2986,21.4604,389900.0],["2017-06-30",21.5375,21.5375,21.2369,21.3911,527200.0],["2017-07-03",21.4527,21.8844,21.4296,21.7148,221900.0],["2017-07-05",21.6608,21.7456,21.3679,21.5221,489700.0],["2017-07-06",21.3756,21.684,21.3525,21.4527,880500.0],["2017-07-07",21.4836,21.6917,21.2369,21.3217,585800.0],["2017-07-10",21.2215,21.4913,21.1444,21.1675,562200.0],["2017-07-11",21.1829,21.445,21.1213,21.2446,1263200.0],["2017-07-12",21.3756,21.6223,21.0133,21.021,385600.0],["2017-07-13",21.0288,21.1444,20.8129,20.9902,501600.0],["2017-07-14",21.0133,21.3525,21.0133,21.2677,476200.0],["2017-07-17",21.26,21.6686,21.2215,21.4527,434000.0],["2017-07-18",21.445,21.445,20.9748,21.2908,608400.0],["2017-07-19",21.314,21.6609,21.314,21.5992,706500.0],["2017-07-20",21.6994,22.054,21.6223,21.7379,544700.0],["2017-07-21",21.7225,21.9384,21.63,21.8921,565400.0],["2017-07-24",21.8536,22.0,21.6069,21.6146,466800.0],["2017-07-25",21.7456,22.3777,21.6609,22.239,803700.0],["2017-07-26",22.3855,22.3855,21.8998,21.9152,475100.0],["2017-07-27",21.9846,22.3932,21.8227,22.108,660900.0],["2017-07-28",22.0309,22.1002,21.6994,21.815,609900.0],["2017-07-31",21.7765,21.9615,21.4681,21.9152,1209700.0],["2017-08-01",22.0925,22.3161,21.9846,22.2236,487900.0],["2017-08-02",22.1542,22.3392,21.8767,22.1002,359800.0],["2017-08-03",22.1465,22.1927,21.7765,21.9461,605300.0],["2017-08-04",21.075,22.239,20.944,22.2082,895200.0],["2017-08-07",22.2004,22.9636,22.2004,22.8788,615300.0],["2017-08-08",22.7015,22.8942,22.5242,22.555,561500.0],["2017-08-09",22.3855,22.5705,22.185,22.2544,327700.0],["2017-08-10",22.1465,22.2852,21.8381,21.9769,547600.0],["2017-08-11",21.8304,22.1619,21.6609,22.1234,375000.0],["2017-08-14",22.2313,22.6861,22.1773,22.6321,486000.0],["2017-08-15",22.6707,22.6707,22.0309,22.1388,408900.0],["2017-08-16",22.1465,22.424,22.1157,22.3315,373900.0],["2017-08-17",22.2621,22.5396,21.8921,21.9075,354500.0],["2017-08-18",21.8459,22.1619,21.7688,22.0232,366500.0],["2017-08-21",22.0,22.1079,21.9615,22.0,1385500.0],["2017-08-22",22.0848,22.4009,22.0771,22.3392,384700.0],["2017-08-23",22.2082,22.7632,22.2082,22.6398,325800.0],["2017-08-24",22.7786,22.7786,22.5242,22.5936,428000.0],["2017-08-25",22.6784,22.9096,22.6013,22.794,336200.0],["2017-08-28",22.8325,22.9096,22.6707,22.7246,499000.0],["2017-08-29",22.5859,22.7786,22.5011,22.6398,605100.0],["2017-08-30",22.5936,22.6861,22.4625,22.4857,556200.0],["2017-08-31",22.5242,22.9096,22.424,22.5936,607600.0],["2017-09-01",22.7015,23.0253,22.6552,23.0098,290900.0],["2017-09-05",22.8942,22.9019,22.3392,22.5088,506700.0],["2017-09-06",22.5705,22.6013,21.6454,21.6454,863600.0],["2017-09-07",21.6994,21.7379,20.9979,21.0519,800700.0],["2017-09-08",20.9748,21.0673,20.574,20.89,735500.0],["2017-09-11",21.0519,21.0596,20.6279,20.6433,665000.0],["2017-09-12",20.705,21.1906,20.705,20.9979,646600.0],["2017-09-13",20.9979,21.0827,20.6125,20.6819,469300.0],["2017-09-14",20.5927,20.6625,20.4454,20.5384,513100.0],["2017-09-15",20.4376,20.8563,20.4144,20.8408,1566100.0],["2017-09-18",20.8408,21.0502,20.6315,20.9804,769200.0],["2017-09-19",20.9959,21.3603,20.8641,21.306,631800.0],["2017-09-20",21.3991,21.5929,21.3836,21.4921,571500.0],["2017-09-21",21.4688,21.4688,21.306,21.4146,339900.0],["2017-09-22",21.5154,21.6782,21.3835,21.5309,284100.0],["2017-09-25",21.4766,21.6937,21.4611,21.6084,432800.0],["2017-09-26",21.6006,21.903,21.5386,21.8332,433600.0],["2017-09-27",21.8565,21.9495,21.5386,21.7712,384100.0],["2017-09-28",21.748,21.7557,21.5696,21.7402,347400.0],["2017-09-29",21.7324,21.8875,21.4611,21.6239,577600.0],["2017-10-02",21.6394,21.6704,21.3913,21.6316,496900.0],["2017-10-03",21.6937,21.9495,21.5696,21.9185,447500.0],["2017-10-04",21.934,22.5078,21.9263,22.2209,892200.0],["2017-10-05",22.3139,22.7249,22.1511,22.1976,430500.0],["2017-10-06",22.1434,22.2907,21.9108,22.2131,437800.0],["2017-10-09",22.2131,22.2984,21.9883,22.0813,256100.0],["2017-10-10",22.2597,22.5078,22.1279,22.3605,363700.0],["2017-10-11",22.2752,22.562,22.2519,22.5,608500.0],["2017-10-12",22.4923,22.5388,21.9418,22.2209,562100.0],["2017-10-13",22.2209,22.3217,22.0348,22.2519,238700.0],["2017-10-16",22.3372,22.3527,22.0813,22.1124,252800.0],["2017-10-17",22.1821,22.4225,21.9961,22.0426,289500.0],["2017-10-18",22.1279,22.1511,21.8798,22.1201,383300.0],["2017-10-19",22.1046,22.2984,22.0193,22.1666,218800.0],["2017-10-20",22.2829,22.2984,22.0426,22.1124,263300.0],["2017-10-23",22.1356,22.2132,21.8565,21.9108,456400.0],["2017-10-24",21.9495,22.1279,21.8643,21.9495,325500.0],["2017-10-25",21.841,21.841,21.5154,21.8255,409100.0],["2017-10-26",21.8798,22.0426,21.8177,21.9495,300100.0],["2017-10-27",21.9806,22.0813,21.7092,22.0813,309000.0],["2017-10-30",22.0348,22.2519,21.7945,21.8332,543200.0],["2017-10-31",21.8643,22.6628,21.81,22.6008,1301200.0],["2017-11-01",22.6628,22.6783,21.9728,22.0658,461600.0],["2017-11-02",22.0503,22.2131,21.6549,21.8177,334200.0],["2017-11-03",21.8875,21.8875,21.244,21.5231,427900.0],["2017-11-06",21.4068,21.5929,21.1742,21.5541,491300.0],["2017-11-07",21.5851,21.5851,20.9339,21.0424,699000.0],["2017-11-08",21.0191,21.5541,19.0498,19.6391,1792600.0],["2017-11-09",20.0422,20.5695,19.8174,20.2128,1008000.0],["2017-11-10",20.2826,20.4144,19.6933,19.7631,1221000.0],["2017-11-13",19.7088,19.7088,19.2436,19.5538,863000.0],["2017-11-14",19.5538,19.7243,19.4142,19.5615,654800.0],["2017-11-15",19.4995,19.4995,19.1506,19.2359,627900.0],["2017-11-16",19.3289,19.8406,19.2436,19.7243,633500.0],["2017-11-17",19.7243,20.3446,19.7243,20.2283,769600.0],["2017-11-20",20.2361,20.3369,20.0888,20.3136,335200.0],["2017-11-21",20.2671,20.6315,20.2438,20.5074,474100.0],["2017-11-22",20.4376,20.9416,20.4376,20.7943,517400.0],["2017-11-24",20.8098,20.9184,20.5074,20.7245,214200.0],["2017-11-27",20.771,21.2517,20.771,21.1742,434900.0],["2017-11-28",21.1975,21.3991,21.1044,21.306,443500.0],["2017-11-29",21.3525,21.5076,21.1665,21.3138,717300.0],["2017-11-30",21.4456,21.7247,21.3138,21.4688,746900.0],["2017-12-01",21.4378,21.6937,21.0967,21.182,735700.0],["2017-12-04",21.3138,21.5464,21.1432,21.3991,514000.0],["2017-12-05",21.4843,21.7712,21.3215,21.5309,489100.0],["2017-12-06",21.5541,21.5774,20.6702,20.7168,711500.0],["2017-12-07",20.6547,20.8408,20.4687,20.5152,545100.0],["2017-12-08",20.5617,20.647,20.3446,20.616,389000.0],["2017-12-11",20.9571,21.0967,20.585,20.9261,354800.0],["2017-12-12",21.0114,21.213,20.9339,21.0269,311200.0],["2017-12-13",21.0579,21.213,20.7633,20.9494,470800.0],["2017-12-14",21.0157,21.0157,20.4464,20.462,542600.0],["2017-12-15",20.5244,20.6179,20.1813,20.2358,1602100.0],["2017-12-18",20.3528,20.5946,20.0331,20.345,1230700.0],["2017-12-19",20.345,20.6023,20.2514,20.4932,588500.0],["2017-12-20",20.5946,21.2496,20.5556,20.9533,1609900.0],["2017-12-21",21.0078,21.4835,20.9221,21.3354,372600.0],["2017-12-22",21.4523,21.7721,21.3432,21.6707,661500.0],["2017-12-26",21.6005,22.1308,21.6005,21.9202,312700.0],["2017-12-27",21.9202,22.2243,21.7954,21.9826,452800.0],["2017-12-28",21.9826,22.084,21.889,22.045,309200.0],["2017-12-29",22.0684,22.2087,21.6785,21.6785,396600.0],["2018-01-02",21.7954,22.0216,21.6395,21.772,596800.0],["2018-01-03",21.7409,21.9592,21.6239,21.6551,598000.0],["2018-01-04",21.6863,21.8968,21.4679,21.6551,643400.0],["2018-01-05",21.6863,21.9982,21.5537,21.928,606600.0],["2018-01-08",21.928,22.0528,21.5771,21.6083,535900.0],["2018-01-09",21.6941,21.6941,21.2262,21.3042,810100.0],["2018-01-10",21.3042,21.3042,20.579,20.6959,529300.0],["2018-01-11",20.7895,21.1014,20.7661,20.9689,608800.0],["2018-01-12",20.9299,21.2418,20.7895,21.1794,375200.0],["2018-01-16",21.2886,21.3432,20.7661,20.8753,435000.0],["2018-01-17",20.9923,21.039,20.7193,20.9455,345400.0],["2018-01-18",20.9455,20.9533,20.7505,20.8129,414900.0],["2018-01-19",20.8987,20.9455,20.7505,20.9377,261400.0],["2018-01-22",20.8909,21.1326,20.8441,21.1248,400700.0],["2018-01-23",21.1872,21.1872,20.7505,20.8753,317900.0],["2018-01-24",20.8441,20.9689,20.6413,20.6647,697100.0],["2018-01-25",20.7895,21.0936,20.6881,21.0156,442500.0],["2018-01-26",21.117,21.2964,20.8831,21.2652,308900.0],["2018-01-29",21.1248,21.3042,20.8285,21.2418,497400.0],["2018-01-30",21.1794,21.6941,21.1794,21.5927,548700.0],["2018-01-31",21.7097,21.9046,21.3042,21.39,2091800.0],["2018-02-01",21.2652,21.4913,20.7193,21.0234,520200.0],["2018-02-02",20.9611,20.9611,20.5088,20.5244,416500.0],["2018-02-05",20.3528,20.6725,19.8382,19.846,748000.0],["2018-02-06",19.4638,19.573,18.8712,19.4404,1275700.0],["2018-02-07",19.4093,19.8459,19.4093,19.5496,638000.0],["2018-02-08",19.5886,19.7134,19.0428,19.0661,686500.0],["2018-02-09",19.1519,19.2845,18.3565,18.9492,750400.0],["2018-02-12",18.9492,19.2611,18.8946,19.0739,452300.0],["2018-02-13",18.957,19.0038,18.6217,18.9492,449200.0],["2018-02-14",18.84,19.1129,18.7308,19.0505,505700.0],["2018-02-15",19.1597,19.8927,18.9804,19.8537,524300.0],["2018-02-16",19.8615,20.0877,19.6666,20.0253,956100.0],["2018-02-20",19.9161,20.1111,19.8537,19.9863,874000.0],["2018-02-21",19.9941,20.345,19.6822,19.6822,663900.0],["2018-02-22",19.7836,19.9161,19.5106,19.5184,517700.0],["2018-02-23",20.2982,21.8656,20.2826,21.6317,1237900.0],["2018-02-26",21.6473,21.7955,20.8753,21.1092,1011900.0],["2018-02-27",21.1716,21.6629,20.8987,20.9065,1062200.0],["2018-02-28",21.0624,22.0606,20.9845,21.8656,1067500.0],["2018-03-01",21.8968,22.3335,21.7331,22.2165,731300.0],["2018-03-02",21.9982,22.6064,21.9124,22.5675,674600.0],["2018-03-05",22.4973,22.8014,22.3647,22.7234,637600.0],["2018-03-06",22.8014,23.0509,22.6142,22.934,663800.0],["2018-03-07",22.7078,22.9184,22.6298,22.7312,848200.0],["2018-03-08",22.8872,23.0041,22.4271,22.7546,827700.0],["2018-03-09",22.895,22.895,22.5051,22.583,755700.0],["2018-03-12",22.6298,22.7234,22.0138,22.4037,769800.0],["2018-03-13",22.5831,22.6298,22.0138,22.0762,1496600.0],["2018-03-14",22.2009,22.5129,21.9904,22.4349,725300.0],["2018-03-15",22.529,22.7015,22.0977,22.1526,680300.0],["2018-03-16",22.2232,22.5839,22.1918,22.529,1655000.0],["2018-03-19",22.5682,22.5917,22.0899,22.1526,640100.0],["2018-03-20",22.1369,22.3408,22.0271,22.3016,875700.0],["2018-03-21",22.3643,22.576,22.1212,22.2232,516000.0],["2018-03-22",22.1212,22.4192,21.9017,21.9017,609100.0],["2018-03-23",22.0114,22.1291,21.7448,21.7683,488800.0],["2018-03-26",21.933,21.9801,21.5566,21.8938,550200.0],["2018-03-27",21.9409,22.1918,21.6272,21.7056,482100.0],["2018-03-28",21.7919,22.0742,21.7448,21.9173,675500.0],["2018-03-29",22.035,22.0585,21.8232,21.9801,541700.0],["2018-04-02",21.8546,21.9801,21.2508,21.29,498500.0],["2018-04-03",21.4468,21.8076,21.4233,21.6978,1086400.0],["2018-04-04",21.5174,21.9958,21.439,21.9565,892300.0],["2018-04-05",22.1447,22.2624,21.9722,22.2153,813900.0],["2018-04-06",22.1526,22.4663,21.9409,22.0742,593200.0],["2018-04-09",22.1996,22.3016,21.9409,22.0036,688100.0],["2018-04-10",22.2859,22.6074,21.9879,22.1604,1101100.0],["2018-04-11",22.0506,22.4584,22.0428,22.3094,413600.0],["2018-04-12",22.4114,22.4114,22.1291,22.184,406800.0],["2018-04-13",22.3173,22.3251,22.1291,22.2075,361900.0],["2018-04-16",22.3094,22.5525,22.1526,22.4976,236000.0],["2018-04-17",22.5917,22.9211,22.4819,22.8505,1349600.0],["2018-04-18",22.8897,23.0857,22.8505,23.0152,426800.0],["2018-04-19",23.0073,23.1171,22.6701,22.6937,409000.0],["2018-04-20",22.7721,22.8975,22.6388,22.7642,417500.0],["2018-04-23",22.725,22.8191,22.5525,22.7878,344800.0],["2018-04-24",22.9367,22.9995,22.5211,22.6623,518600.0],["2018-04-25",22.6152,22.725,22.2702,22.6937,403000.0],["2018-04-26",22.8583,22.8819,22.5368,22.874,487700.0],["2018-04-27",22.9916,23.0701,22.5917,22.6231,606600.0],["2018-04-30",22.6545,22.7642,21.392,21.4312,2389200.0],["2018-05-01",21.1096,21.4076,19.6589,19.7138,1202600.0],["2018-05-02",20.0746,21.6742,20.0746,21.4547,1264100.0],["2018-05-03",21.4704,21.486,20.6548,20.7881,896400.0],["2018-05-04",20.6627,20.9999,20.5451,20.8587,561600.0],["2018-05-07",20.7803,20.9215,20.4588,20.6548,592500.0],["2018-05-08",20.6078,20.6627,20.2235,20.3725,857900.0],["2018-05-09",20.4274,20.5294,20.1059,20.451,628000.0],["2018-05-10",20.5607,20.6235,20.2863,20.451,554000.0],["2018-05-11",20.4745,20.6862,20.4039,20.5137,379100.0],["2018-05-14",20.5137,20.6078,20.2941,20.5215,946100.0],["2018-05-15",20.3725,20.4196,20.2314,20.3412,651000.0],["2018-05-16",20.3882,20.498,20.1687,20.3961,491200.0],["2018-05-17",20.3647,20.5843,20.3176,20.3725,427300.0],["2018-05-18",20.3333,20.5607,20.1922,20.2628,440600.0],["2018-05-21",20.3569,20.6235,20.2471,20.5999,506900.0],["2018-05-22",20.7881,21.0391,20.6313,20.7254,827200.0],["2018-05-23",20.5999,20.6235,19.9569,20.153,442900.0],["2018-05-24",20.1608,20.302,20.0589,20.2157,263700.0],["2018-05-25",20.153,20.2236,20.0118,20.0589,236800.0],["2018-05-29",19.9412,20.2784,19.8471,20.1294,475300.0],["2018-05-30",20.2079,20.4196,20.1373,20.3098,489100.0],["2018-05-31",20.2784,20.2784,19.7687,20.0353,736400.0],["2018-06-01",20.1294,20.2392,20.004,20.1373,597700.0],["2018-06-04",20.2392,20.6862,20.2392,20.6313,1162200.0],["2018-06-05",20.5921,20.6548,20.3647,20.4588,590100.0],["2018-06-06",20.4745,20.6313,20.3961,20.5294,459900.0],["2018-06-07",20.5372,20.8744,20.5372,20.7254,513200.0],["2018-06-08",20.7097,20.9293,20.4745,20.8979,959600.0],["2018-06-11",20.9215,21.0469,20.7803,20.7881,316800.0],["2018-06-12",20.8587,20.992,20.7568,20.9371,252900.0],["2018-06-13",20.9685,21.0312,20.7254,20.7568,396300.0],["2018-06-14",20.9146,21.451,20.8909,21.3485,635900.0],["2018-06-15",21.309,21.451,21.0092,21.3011,1066600.0],["2018-06-18",21.1749,21.4037,21.0802,21.2617,446200.0],["2018-06-19",21.1355,21.5615,21.1355,21.4116,730000.0],["2018-06-20",21.5142,21.522,21.2459,21.4195,456500.0],["2018-06-21",21.522,21.6325,21.0329,21.096,411600.0],["2018-06-22",21.1591,21.4826,21.1039,21.3879,714300.0],["2018-06-25",21.4747,21.6641,21.309,21.5931,553900.0],["2018-06-26",21.5694,21.7508,21.2459,21.5931,555300.0],["2018-06-27",21.6877,21.6956,21.3248,21.3406,517600.0],["2018-06-28",21.4116,21.522,21.2144,21.4431,353900.0],["2018-06-29",21.4747,21.7666,21.3879,21.6325,405600.0],["2018-07-02",21.5773,21.7351,21.3327,21.5142,409200.0],["2018-07-03",21.6167,22.1295,21.5378,21.9638,225100.0],["2018-07-05",22.0743,22.1847,21.8613,22.1532,466100.0],["2018-07-06",22.1847,22.6581,22.1847,22.5871,345500.0],["2018-07-09",22.6423,22.95,22.5792,22.7449,507700.0],["2018-07-10",22.7054,22.9421,22.6265,22.8869,495500.0],["2018-07-11",21.3564,21.9402,19.7469,19.8732,1639300.0],["2018-07-12",19.8574,20.315,19.8337,20.1887,853200.0],["2018-07-13",20.1099,20.3623,20.1099,20.2598,583200.0],["2018-07-16",20.2045,20.2834,19.8495,19.9757,445500.0],["2018-07-17",19.96,20.0862,19.8574,19.9205,476400.0],["2018-07-18",19.8732,19.8732,19.3051,19.5813,874300.0],["2018-07-19",19.6128,19.6128,19.2736,19.3288,563000.0],["2018-07-20",19.3446,19.3446,18.9343,19.2499,708500.0],["2018-07-23",19.242,19.2815,19.029,19.1868,383800.0],["2018-07-24",19.2105,19.2578,18.958,19.1237,481900.0],["2018-07-25",19.171,19.1947,18.9343,19.0369,715100.0],["2018-07-26",19.0054,19.889,18.9501,19.6759,693200.0],["2018-07-27",19.6602,20.0783,19.4708,19.526,499300.0],["2018-07-30",19.6128,19.9994,19.5024,19.8574,550000.0],["2018-07-31",19.9757,20.0388,19.5892,19.9205,2149500.0],["2018-08-01",19.8811,20.0152,19.7548,19.9521,910100.0],["2018-08-02",19.8811,20.4728,19.7943,20.3544,551400.0],["2018-08-03",20.67,22.8238,20.67,21.1749,1372400.0],["2018-08-06",21.4589,23.3287,21.4353,23.2971,1374800.0],["2018-08-07",23.2971,23.8099,22.9658,23.3287,1285900.0],["2018-08-08",23.1946,23.9835,23.1078,23.5733,1302300.0],["2018-08-09",23.5654,24.2991,23.4786,24.0308,963500.0],["2018-08-10",23.7942,23.9914,23.3839,23.6679,959400.0],["2018-08-13",23.6916,24.0072,23.4391,23.447,651500.0],["2018-08-14",23.5733,24.0545,23.4865,23.8888,600700.0],["2018-08-15",23.7784,23.8257,23.3524,23.4707,595400.0],["2018-08-16",23.6522,24.0545,23.6522,23.8967,682900.0],["2018-08-17",23.8494,24.2596,23.6758,24.1571,750400.0],["2018-08-20",24.2439,24.4648,24.1728,24.1965,811300.0],["2018-08-21",24.307,24.4174,24.1018,24.2044,449100.0],["2018-08-22",24.2044,24.2044,23.8257,23.9519,884200.0],["2018-08-23",23.9204,24.2123,23.8178,23.9835,397500.0],["2018-08-24",24.0861,24.1886,23.9835,24.1255,213800.0],["2018-08-27",24.2833,24.3859,24.0545,24.165,241000.0],["2018-08-28",24.1728,24.3149,23.9993,24.1728,247200.0],["2018-08-29",24.1807,24.2912,23.8257,24.1965,275800.0],["2018-08-30",24.1334,24.236,23.8415,23.9441,297200.0],["2018-08-31",23.9204,23.9362,23.4944,23.6995,524400.0],["2018-09-04",23.5654,23.5811,23.1078,23.1393,637100.0],["2018-09-05",23.2025,23.518,23.0683,23.3366,404600.0],["2018-09-06",23.4707,23.518,23.1867,23.4155,355900.0],["2018-09-07",23.3681,23.5259,23.0131,23.1709,485700.0],["2018-09-10",23.234,23.4076,23.0841,23.2025,449300.0],["2018-09-11",23.2419,23.8573,23.2419,23.7547,522400.0],["2018-09-12",23.7705,24.1492,23.6679,24.0703,325500.0],["2018-09-13",24.0782,24.5541,23.9434,24.4113,481200.0],["2018-09-14",24.4351,24.5858,24.2289,24.4351,408800.0],["2018-09-17",24.4034,24.4351,24.1496,24.1972,496900.0],["2018-09-18",24.1575,24.3399,23.983,24.2368,391800.0],["2018-09-19",24.2368,24.2606,23.9037,24.0544,403700.0],["2018-09-20",24.213,24.3003,23.8879,24.2924,375200.0],["2018-09-21",24.2844,24.451,24.1337,24.1893,926400.0],["2018-09-24",24.1892,24.1892,23.7134,23.7927,372400.0],["2018-09-25",23.8006,23.9672,23.5151,23.65,311000.0],["2018-09-26",23.6658,23.7531,23.3962,23.4437,358700.0],["2018-09-27",23.5786,23.9117,23.301,23.7213,330300.0],["2018-09-28",23.7213,24.3082,23.6262,24.1337,611500.0],["2018-10-01",24.221,24.3082,23.8244,24.213,455400.0],["2018-10-02",24.1655,24.4748,24.0544,24.4351,605200.0],["2018-10-03",24.5858,24.9823,24.2289,24.7365,1054000.0],["2018-10-04",24.7286,24.9823,24.4272,24.8079,479300.0],["2018-10-05",24.911,25.1648,24.6968,25.0379,718100.0],["2018-10-08",25.0775,25.1013,24.7206,25.0617,323400.0],["2018-10-09",24.9982,25.823,24.8317,25.5534,814000.0],["2018-10-10",25.6565,26.0847,25.4344,25.4344,730800.0],["2018-10-11",25.3313,25.5217,24.4272,24.4272,932500.0],["2018-10-12",24.8237,25.2203,24.451,25.141,681000.0],["2018-10-15",25.2203,25.8706,25.022,25.2599,604100.0],["2018-10-16",25.3472,25.7596,25.2044,25.6882,477300.0],["2018-10-17",25.7358,25.7992,25.4344,25.6723,411300.0],["2018-10-18",25.6406,25.8785,25.2916,25.3313,568300.0],["2018-10-19",25.3472,25.6406,25.1648,25.4661,652900.0],["2018-10-22",25.4899,26.0213,25.4899,25.5137,809600.0],["2018-10-23",25.1013,26.4337,25.0537,26.1878,1181500.0],["2018-10-24",26.1085,26.2909,24.3241,24.3241,1252500.0],["2018-10-25",24.5382,24.9665,24.0782,24.3875,1158700.0],["2018-10-26",24.0068,24.2765,23.2217,23.6975,1204900.0],["2018-10-29",24.0703,24.4906,23.0631,23.42,1493800.0],["2018-10-30",23.4596,24.2765,23.2058,24.1417,1316500.0],["2018-10-31",24.5065,25.1568,24.3875,24.451,3831600.0],["2018-11-01",24.6254,24.7127,23.2931,23.7531,1933000.0],["2018-11-02",24.7603,27.322,24.5779,27.2268,1700600.0],["2018-11-05",27.0444,27.7582,26.5209,26.7747,1550000.0],["2018-11-06",26.9175,27.4409,26.6716,27.1237,2115400.0],["2018-11-07",27.4489,28.3213,27.1871,27.9882,1366100.0],["2018-11-08",27.8692,28.3768,27.5361,27.9485,1315500.0],["2018-11-09",27.8375,28.2975,27.8137,28.0357,1049500.0],["2018-11-12",28.0595,28.353,27.7819,27.8375,982400.0],["2018-11-13",28.0595,28.2657,27.7582,27.7899,936800.0],["2018-11-14",28.0754,28.3926,27.663,27.7185,1303600.0],["2018-11-15",27.6313,27.8137,27.2744,27.6233,1226900.0],["2018-11-16",27.5123,27.9802,27.4964,27.8295,1146100.0],["2018-11-19",27.8692,28.0595,27.6075,27.8295,975500.0],["2018-11-20",27.5361,27.7344,26.9651,27.0285,1500600.0],["2018-11-21",27.1395,27.8533,27.0682,27.6313,625600.0],["2018-11-23",27.5599,27.7661,27.3299,27.4013,289000.0],["2018-11-26",27.7661,27.9802,27.5599,27.7661,897200.0],["2018-11-27",27.7423,28.4402,27.7344,28.0912,885300.0],["2018-11-28",28.2975,28.583,27.885,28.5037,799300.0],["2018-11-29",28.4006,28.5037,27.9326,28.1151,820000.0],["2018-11-30",28.1864,28.9637,28.1785,28.3371,1554900.0],["2018-12-03",28.6385,28.6781,28.004,28.5275,1059700.0],["2018-12-04",28.5433,28.6385,27.5916,27.8295,1060600.0],["2018-12-06",27.5282,27.9802,27.1475,27.9564,571700.0],["2018-12-07",27.8692,28.2499,27.4964,27.5995,802900.0],["2018-12-10",27.5995,27.7106,26.9571,27.2664,630000.0],["2018-12-11",27.5837,28.1944,27.2109,27.2823,872900.0],["2018-12-12",27.6709,28.4006,27.6392,28.1547,1424200.0],["2018-12-13",28.1149,28.2583,27.1987,27.366,659900.0],["2018-12-14",27.2624,27.8121,27.2624,27.3421,879800.0],["2018-12-17",27.3501,27.3501,26.2188,26.4498,1292800.0],["2018-12-18",26.4896,26.7844,26.1789,26.5374,1059600.0],["2018-12-19",26.649,27.1509,26.2825,26.4339,525200.0],["2018-12-20",26.3622,26.5056,25.7328,26.1232,665600.0],["2018-12-21",25.9957,26.402,25.0397,25.207,1776800.0],["2018-12-24",25.1751,25.199,24.4262,24.721,289800.0],["2018-12-26",24.8166,25.916,24.4183,25.916,559900.0],["2018-12-27",25.446,25.677,24.721,25.6691,637600.0],["2018-12-28",25.6213,26.0833,25.3185,25.7408,612500.0],["2018-12-31",25.9399,26.0037,25.5575,25.924,824900.0],["2019-01-02",25.5575,26.2586,25.0875,26.2506,1049200.0],["2019-01-03",26.0435,26.88,25.8682,26.4179,1081700.0],["2019-01-04",26.7844,27.9635,26.7844,27.8121,1261300.0],["2019-01-07",27.8599,28.4335,27.7643,28.3061,974500.0],["2019-01-08",28.5849,28.5849,27.9954,28.3539,785000.0],["2019-01-09",28.4415,28.6965,28.0511,28.4654,965300.0],["2019-01-10",28.4096,29.1426,28.2423,29.1107,849200.0],["2019-01-11",29.1346,29.4692,28.9036,29.2621,574400.0],["2019-01-14",29.1745,29.2621,28.5451,28.7761,753900.0],["2019-01-15",28.9355,29.055,28.6486,28.7522,1127800.0],["2019-01-16",28.8876,29.0868,28.6088,28.7283,816600.0],["2019-01-17",28.7283,28.8,28.3698,28.5769,1039000.0],["2019-01-18",28.7124,29.0311,28.6646,28.9195,604000.0],["2019-01-22",28.808,29.1904,28.5132,28.7602,501700.0],["2019-01-23",28.8956,29.1904,28.7443,29.1745,431300.0],["2019-01-24",29.1426,29.3179,28.808,29.2541,717200.0],["2019-01-25",29.2701,29.7082,28.8478,29.0789,790700.0],["2019-01-28",28.8558,29.3179,28.7363,28.8797,626700.0],["2019-01-29",28.8399,28.9594,28.2025,28.322,540900.0],["2019-01-30",28.4017,28.4574,27.8918,28.314,860800.0],["2019-01-31",28.3539,28.9992,28.0272,28.8558,3848100.0],["2019-02-01",28.9195,29.5409,28.7522,29.0789,779700.0],["2019-02-04",28.9593,29.1824,28.792,28.8797,522700.0],["2019-02-05",28.9116,28.9673,28.0352,28.0591,593000.0],["2019-02-06",28.0352,28.1388,27.6448,27.8201,815400.0],["2019-02-07",27.6448,27.8121,27.374,27.8121,605600.0],["2019-02-08",27.6608,27.9077,27.3262,27.9077,853400.0],["2019-02-11",27.9396,28.2503,27.9396,28.091,449900.0],["2019-02-12",28.3698,28.6646,28.1706,28.553,800300.0],["2019-02-13",28.6247,28.6247,27.9396,28.1388,766500.0],["2019-02-14",28.0511,28.4973,27.9715,28.2423,863500.0],["2019-02-15",28.3698,28.9195,28.2742,28.9195,587600.0],["2019-02-19",28.792,29.1744,28.7124,29.1505,530400.0],["2019-02-20",29.2382,29.5489,29.0629,29.3258,721200.0],["2019-02-21",29.2302,29.4692,29.047,29.2541,736600.0],["2019-02-22",28.3937,28.6486,25.4619,26.0993,2612500.0],["2019-02-25",26.0515,26.3542,25.3265,25.8762,1443800.0],["2019-02-26",25.7089,25.7089,24.9759,25.3823,1140900.0],["2019-02-27",25.3982,25.6452,25.3265,25.5336,737400.0],["2019-02-28",25.5655,25.7328,25.2866,25.5336,1428700.0],["2019-03-01",25.6292,25.8523,25.3105,25.6133,752100.0],["2019-03-04",25.6531,25.685,25.0875,25.454,737900.0],["2019-03-05",25.5097,25.5097,25.1353,25.1831,569000.0],["2019-03-06",25.1751,25.1831,24.7768,24.9441,839900.0],["2019-03-07",24.8564,25.0317,24.6413,24.7369,604800.0],["2019-03-08",24.6493,24.7927,24.482,24.7369,412100.0],["2019-03-11",24.7688,25.5177,24.6891,25.4779,736800.0],["2019-03-12",25.4858,25.9081,25.4858,25.5814,476400.0],["2019-03-13",25.6053,25.8921,25.3823,25.5177,781600.0],["2019-03-14",25.5137,25.7779,25.3215,25.7059,503900.0],["2019-03-15",25.6979,25.874,25.3856,25.3856,1246300.0],["2019-03-18",25.3215,25.7699,25.3135,25.7699,627300.0],["2019-03-19",25.8981,25.9782,25.2334,25.2734,790300.0],["2019-03-20",25.3455,25.6578,25.1773,25.2254,887200.0],["2019-03-21",25.0092,25.834,25.0092,25.5297,672500.0],["2019-03-22",25.4416,25.5777,25.0172,25.1693,454700.0],["2019-03-25",25.1373,25.3535,24.9691,25.3055,405600.0],["2019-03-26",25.5297,25.6258,25.1854,25.3856,573700.0],["2019-03-27",25.3215,25.4416,24.9691,24.9771,507600.0],["2019-03-28",24.9932,25.0893,24.4726,24.6408,526500.0],["2019-03-29",24.6408,24.809,24.4486,24.6088,838600.0],["2019-04-01",24.793,24.9691,24.6488,24.9131,514700.0],["2019-04-02",24.9852,25.0252,24.6168,24.6648,465800.0],["2019-04-03",24.825,25.2414,24.7289,25.0973,725200.0],["2019-04-04",25.2494,25.794,25.1453,25.778,672500.0],["2019-04-05",25.786,26.0662,25.5617,25.6979,662800.0],["2019-04-08",25.6979,25.6979,25.3215,25.5457,839300.0],["2019-04-09",25.4977,25.6578,25.3455,25.4176,511500.0],["2019-04-10",25.5137,25.866,25.3455,25.794,340400.0],["2019-04-11",25.794,25.794,25.5057,25.7379,384100.0],["2019-04-12",25.786,25.8901,25.4016,25.4736,686100.0],["2019-04-15",25.4576,25.6819,25.4176,25.4496,631400.0],["2019-04-16",25.5697,25.7059,25.4416,25.6178,312600.0],["2019-04-17",25.6258,25.6418,24.6568,24.6648,502000.0],["2019-04-18",24.6889,25.2094,24.3845,25.1453,802200.0],["2019-04-22",25.0893,26.2184,25.0812,26.1383,1510300.0],["2019-04-23",26.0743,26.1383,25.6658,26.0903,1168700.0],["2019-04-24",26.1143,26.1383,25.4736,25.4816,917100.0],["2019-04-25",25.4576,26.2184,25.2574,25.6819,1070600.0],["2019-04-26",25.7619,25.9221,25.2174,25.4736,2113000.0],["2019-04-29",25.4256,25.8901,25.4256,25.6899,929700.0],["2019-04-30",25.6899,25.834,25.3615,25.5297,2878600.0],["2019-05-01",25.4817,26.0582,25.4336,25.834,851300.0],["2019-05-02",25.6899,26.0422,25.5938,26.0102,780100.0],["2019-05-03",26.827,27.3235,26.1383,26.9711,1000400.0],["2019-05-06",26.5147,26.787,25.5697,25.6899,1030000.0],["2019-05-07",25.5217,25.834,25.4016,25.7139,514000.0],["2019-05-08",25.6899,26.0743,25.3936,25.5137,516900.0],["2019-05-09",25.3455,25.842,25.2414,25.7299,469500.0],["2019-05-10",25.5457,25.6178,24.9291,25.3856,735400.0],["2019-05-13",24.865,25.0092,24.0883,24.3765,817300.0],["2019-05-14",24.4406,24.7609,24.3205,24.6328,626400.0],["2019-05-15",24.4486,24.6969,24.4086,24.6648,825100.0],["2019-05-16",24.6969,25.1613,24.5607,24.857,487200.0],["2019-05-17",24.6889,25.1773,24.6728,24.7209,525700.0],["2019-05-20",24.6168,25.3295,24.6168,25.1373,1011100.0],["2019-05-21",25.1693,25.4977,25.1693,25.2815,647000.0],["2019-05-22",25.0092,25.3295,24.5767,24.6008,364000.0],["2019-05-23",24.4646,24.5127,24.1203,24.2484,508200.0],["2019-05-24",24.4246,24.793,24.4166,24.6728,888000.0],["2019-05-28",24.6728,24.7529,24.3445,24.3605,424400.0],["2019-05-29",24.4086,24.5527,24.1843,24.2244,522100.0],["2019-05-30",24.1043,24.3685,24.0722,24.2004,272900.0],["2019-05-31",23.816,23.848,23.0072,23.0712,801800.0],["2019-06-03",23.1593,23.5117,23.1113,23.3675,687200.0],["2019-06-04",23.5677,23.8881,23.3515,23.6718,928100.0],["2019-06-05",23.6398,24.0402,23.5998,23.9761,592400.0],["2019-06-06",24.0162,24.3525,23.9841,24.3365,695800.0],["2019-06-07",24.3926,24.4326,23.9841,24.1683,373600.0],["2019-06-10",24.1924,24.3045,23.7039,23.7679,442900.0],["2019-06-11",23.848,23.9761,23.5357,23.6638,354400.0],["2019-06-12",23.6238,23.824,23.4957,23.792,615400.0],["2019-06-13",23.8604,24.0456,23.7638,23.9329,264000.0],["2019-06-14",23.804,23.804,23.184,23.6027,893900.0],["2019-06-17",23.5383,23.7477,23.345,23.5302,571800.0],["2019-06-18",25.2857,27.3795,25.1005,26.9849,1529300.0],["2019-06-19",27.1942,27.2426,26.5098,26.9366,1094600.0],["2019-06-20",27.1781,27.3231,26.3809,26.5983,706400.0],["2019-06-21",26.5259,26.5259,26.0024,26.1554,1286000.0],["2019-06-24",26.2199,26.3568,25.7689,25.8011,1096100.0],["2019-06-25",25.6803,25.9058,25.2455,25.3341,698800.0],["2019-06-26",25.3743,25.471,23.9329,23.9651,1297600.0],["2019-06-27",23.9651,24.5207,23.8523,24.4241,781000.0],["2019-06-28",24.5852,24.714,24.416,24.4805,1135100.0],["2019-07-01",24.7865,24.7865,24.2228,24.3919,600900.0],["2019-07-02",24.3436,25.2052,24.2228,25.0683,896600.0],["2019-07-03",25.2052,25.3502,24.9556,25.0925,752700.0],["2019-07-05",25.1086,25.5434,25.0281,25.4549,541900.0],["2019-07-08",25.4468,25.6159,25.2374,25.3985,527800.0],["2019-07-09",25.3341,25.4146,25.1247,25.2535,608200.0],["2019-07-10",25.6401,25.7125,24.9556,25.1649,414400.0],["2019-07-11",25.165,25.2777,24.9395,25.0764,494400.0],["2019-07-12",25.1569,25.6723,25.1247,25.5998,440600.0],["2019-07-15",25.6401,25.6401,25.2857,25.3663,748500.0],["2019-07-16",25.4629,26.091,25.2133,25.8897,762000.0],["2019-07-17",25.8816,25.93,25.2857,25.7045,710800.0],["2019-07-18",25.7689,26.0749,25.4307,26.0588,648600.0],["2019-07-19",26.2279,26.695,26.1393,26.3326,1298600.0],["2019-07-22",26.3326,26.4453,25.4629,25.4871,734600.0],["2019-07-23",25.5917,25.8494,25.0683,25.8011,496700.0],["2019-07-24",25.8655,26.3648,25.8253,26.2038,505000.0],["2019-07-25",26.3568,26.4856,25.9944,26.2762,624900.0],["2019-07-26",26.4453,27.0654,26.397,26.9285,649300.0],["2019-07-29",26.9366,27.0896,26.4453,26.6869,593600.0],["2019-07-30",26.5259,26.6628,26.3326,26.55,355400.0],["2019-07-31",26.5259,26.5903,25.9783,26.0427,677800.0],["2019-08-01",26.0669,26.1554,24.9234,25.1569,759000.0],["2019-08-02",22.725,23.3853,20.4621,22.0727,2005200.0],["2019-08-05",21.8875,22.1452,20.9372,21.8633,2143000.0],["2019-08-06",21.7506,22.0807,21.2916,21.5895,1201400.0],["2019-08-07",21.3238,21.364,20.7923,21.0902,1109900.0],["2019-08-08",21.2513,21.6781,21.0419,21.5331,909100.0],["2019-08-09",21.3479,21.4446,20.5104,20.5427,739700.0],["2019-08-12",20.3494,20.5265,20.1642,20.2769,376500.0],["2019-08-13",20.285,20.8326,20.14,20.3977,536800.0],["2019-08-14",20.1159,20.2125,19.826,20.0031,688300.0],["2019-08-15",19.987,20.0514,19.6246,19.6649,742900.0],["2019-08-16",19.6891,20.132,19.6246,19.979,791600.0],["2019-08-19",20.1481,20.2366,19.5924,20.0112,943200.0],["2019-08-20",20.1078,20.1159,19.7213,19.8018,619300.0],["2019-08-21",19.9467,20.0112,19.7052,19.979,549300.0],["2019-08-22",20.0112,20.2689,19.8984,19.9629,660300.0],["2019-08-23",19.7132,20.1803,19.4153,19.4958,732700.0],["2019-08-26",19.6085,19.8743,19.5441,19.8179,587800.0],["2019-08-27",19.8662,19.9709,19.6327,19.6327,666900.0],["2019-08-28",19.5361,20.1561,19.5361,19.9387,545000.0],["2019-08-29",20.1159,20.4863,20.0514,20.3091,379600.0],["2019-08-30",20.3897,20.438,20.2044,20.293,345600.0],["2019-09-03",20.1642,20.2528,19.9226,20.1159,439600.0],["2019-09-04",20.3252,20.5185,20.3011,20.3897,445800.0],["2019-09-05",20.6071,20.8164,20.3413,20.3574,814200.0],["2019-09-06",20.446,20.7923,20.4058,20.7681,491300.0],["2019-09-09",20.8084,21.4365,20.7842,21.1547,921200.0],["2019-09-10",21.2916,21.7425,21.2433,21.7023,559600.0],["2019-09-11",21.7425,22.0968,21.509,22.0566,424700.0],["2019-09-12",22.0807,22.0888,21.7184,21.968,539600.0],["2019-09-13",22.0045,22.126,21.4859,21.7614,706300.0],["2019-09-16",21.6237,21.7371,21.2591,21.5508,540200.0],["2019-09-17",21.3725,21.3968,20.8135,21.0484,620600.0],["2019-09-18",20.9593,21.0565,20.6596,20.854,794700.0],["2019-09-19",20.9269,21.2267,20.7892,21.0241,1153200.0],["2019-09-20",21.0728,21.2915,20.7568,20.8054,1500400.0],["2019-09-23",20.6596,21.2753,20.6596,21.1133,826000.0],["2019-09-24",21.1781,21.1781,20.6596,20.6758,579400.0],["2019-09-25",20.619,21.0727,20.5785,21.0484,760900.0],["2019-09-26",21.0403,21.0403,20.7001,20.773,447000.0],["2019-09-27",20.8378,20.9431,20.4327,20.6271,599100.0],["2019-09-30",20.5947,21.1538,20.5947,20.9026,540000.0],["2019-10-01",21.0241,21.17,20.457,20.5623,583700.0],["2019-10-02",20.3274,20.5299,19.8413,19.9223,1066900.0],["2019-10-03",19.8818,19.9628,19.4524,19.7684,1785400.0],["2019-10-04",19.7765,20.3274,19.7765,20.3112,841900.0],["2019-10-07",20.2626,20.4651,19.8089,19.8413,698700.0],["2019-10-08",19.7279,20.1167,19.6468,19.9223,637800.0],["2019-10-09",20.0843,20.3598,19.7035,19.898,617100.0],["2019-10-10",19.8818,19.979,19.6468,19.7603,802800.0],["2019-10-11",19.9871,20.8621,19.9142,20.5461,1015300.0],["2019-10-14",20.4408,20.6596,20.1978,20.4408,671900.0],["2019-10-15",20.5461,21.1214,20.457,20.7811,689600.0],["2019-10-16",20.7244,20.9593,20.3031,20.3598,587800.0],["2019-10-17",20.4651,20.7082,20.3598,20.7001,596500.0],["2019-10-18",20.7001,20.9674,20.6271,20.8216,383200.0],["2019-10-21",21.0079,21.3401,20.9431,20.9593,482200.0],["2019-10-22",20.9512,21.6075,20.7973,21.2105,757100.0],["2019-10-23",21.2186,21.648,21.1781,21.4049,684800.0],["2019-10-24",21.4697,21.5913,20.9269,21.0646,461500.0],["2019-10-25",21.016,21.251,20.935,21.1133,661300.0],["2019-10-28",21.2024,21.6885,21.2024,21.3725,673800.0],["2019-10-29",21.2834,21.4535,21.0809,21.3644,760800.0],["2019-10-30",21.3563,21.7452,21.3239,21.6156,653700.0],["2019-10-31",21.5183,21.5346,20.7649,21.1376,3914600.0],["2019-11-01",20.3274,20.3436,17.3702,17.7672,3129300.0],["2019-11-04",18.6746,19.7116,18.626,19.2336,2192900.0],["2019-11-05",19.2579,19.7927,19.1607,19.6873,1622200.0],["2019-11-06",19.663,19.6792,18.9096,19.0878,1200300.0],["2019-11-07",19.2823,19.8251,19.2417,19.7279,884700.0],["2019-11-08",19.7278,19.7278,19.0635,19.3147,830400.0],["2019-11-11",19.1688,19.339,19.0473,19.2661,631800.0],["2019-11-12",19.2904,19.3066,18.9906,19.1607,635900.0],["2019-11-13",18.9825,19.2012,18.8772,19.1121,580400.0],["2019-11-14",19.0311,19.1769,18.8124,18.8448,591200.0],["2019-11-15",18.9258,19.2985,18.8934,19.2012,699600.0],["2019-11-18",19.2336,19.2336,18.8204,18.9258,692100.0],["2019-11-19",18.9177,18.9582,18.5207,18.7556,794100.0],["2019-11-20",18.8366,18.9825,18.5693,18.7556,850300.0],["2019-11-21",18.8529,18.9339,18.6017,18.9177,628700.0],["2019-11-22",18.9825,19.2255,18.9177,19.0392,510800.0],["2019-11-25",19.1607,19.2174,18.9906,19.1526,556600.0],["2019-11-26",19.0878,19.2255,18.9339,19.0392,572700.0],["2019-11-27",19.0554,19.3066,19.0392,19.1283,383500.0],["2019-11-29",19.104,19.4281,19.0392,19.2093,255400.0],["2019-12-02",19.1526,19.2336,18.8934,19.0392,638800.0],["2019-12-03",18.8772,19.0797,18.707,19.0392,872000.0],["2019-12-04",19.0797,19.4281,19.0635,19.2417,713500.0],["2019-12-05",19.339,19.4038,19.1769,19.2417,597700.0],["2019-12-06",19.5253,19.979,19.501,19.9304,888000.0],["2019-12-09",19.8899,20.1572,19.6306,19.6954,682300.0],["2019-12-10",19.7035,19.817,19.2741,19.4119,709300.0],["2019-12-11",19.4605,19.8008,19.4605,19.5496,521500.0],["2019-12-12",19.6468,19.9304,19.5415,19.7035,453400.0],["2019-12-13",19.6668,19.83,19.4629,19.5934,645600.0],["2019-12-16",19.6424,20.0992,19.6424,19.83,886400.0],["2019-12-17",19.8626,19.9197,19.5037,19.7729,1007100.0],["2019-12-18",19.7566,20.0013,19.6832,19.8626,1072000.0],["2019-12-19",19.9034,20.3765,19.8871,20.2378,985600.0],["2019-12-20",20.4173,20.507,20.2705,20.3276,1869900.0],["2019-12-23",20.3357,20.4255,20.1318,20.246,648600.0],["2019-12-24",20.3031,20.507,20.197,20.2134,225000.0],["2019-12-26",20.2623,20.4826,20.1318,20.246,489200.0],["2019-12-27",20.2378,20.3847,20.0992,20.2786,509200.0],["2019-12-30",20.3765,20.4825,20.2134,20.401,505300.0],["2019-12-31",20.3112,20.8088,20.2378,20.7436,621300.0],["2020-01-02",20.8251,20.8251,20.1889,20.6212,745000.0],["2020-01-03",20.4255,20.5641,20.1807,20.4255,583500.0],["2020-01-06",20.2215,20.401,20.0502,20.3357,986000.0],["2020-01-07",20.3194,20.4173,19.8055,19.9687,634300.0],["2020-01-08",19.9605,20.1726,19.9115,20.1236,404400.0],["2020-01-09",20.1236,20.1481,19.8708,20.0829,403300.0],["2020-01-10",20.0829,20.2215,19.8218,19.8463,435100.0],["2020-01-13",19.8626,20.2215,19.6342,20.1563,430800.0],["2020-01-14",20.1481,20.2052,20.0094,20.1644,595600.0],["2020-01-15",20.1726,20.4662,20.0665,20.246,662400.0],["2020-01-16",20.3439,20.9149,20.2134,20.7599,607500.0],["2020-01-17",20.8496,20.8496,20.5886,20.6865,399300.0],["2020-01-21",20.6865,20.7191,20.4907,20.507,446400.0],["2020-01-22",20.5968,20.817,20.5478,20.6702,665100.0],["2020-01-23",20.5641,20.6702,20.2542,20.5723,898700.0],["2020-01-24",20.6212,20.6702,20.1155,20.1644,472000.0],["2020-01-27",19.781,19.8463,19.5282,19.5608,945600.0],["2020-01-28",19.6587,19.9279,19.6505,19.8218,703800.0],["2020-01-29",19.8218,19.8708,19.0958,19.1285,1052900.0],["2020-01-30",18.9245,19.1122,18.688,19.104,854800.0],["2020-01-31",18.9653,18.9735,18.3454,18.5004,1877100.0],["2020-02-03",18.6064,18.9898,18.427,18.949,656500.0],["2020-02-04",19.1856,19.3242,19.0632,19.1611,664100.0],["2020-02-05",19.3569,19.675,19.3569,19.5037,707200.0],["2020-02-06",19.569,19.8626,19.4955,19.6832,861300.0],["2020-02-07",19.6261,19.7647,19.4303,19.6342,497900.0],["2020-02-10",19.4629,19.569,19.2182,19.3161,353400.0],["2020-02-11",19.4629,20.2134,19.3732,19.985,755600.0],["2020-02-12",20.1889,20.3684,20.0747,20.2297,832400.0],["2020-02-13",20.0584,20.1726,19.7892,19.8381,443000.0],["2020-02-14",19.8545,19.8545,19.4792,19.6261,435700.0],["2020-02-18",19.5037,20.2542,19.414,20.246,1047600.0],["2020-02-19",20.2949,20.6131,20.14,20.5315,706100.0],["2020-02-20",20.4581,20.817,20.401,20.5723,762700.0],["2020-02-21",20.2949,20.8904,18.0762,18.1251,2230600.0],["2020-02-24",17.5868,18.0273,17.391,17.7091,1070100.0],["2020-02-25",17.6928,17.7091,16.8445,16.8608,1257600.0],["2020-02-26",16.9342,17.6276,16.9016,17.3992,1008200.0],["2020-02-27",16.9097,17.0566,16.2164,16.2408,1739900.0],["2020-02-28",15.5393,16.4774,14.9112,16.4285,2209500.0],["2020-03-02",16.5834,16.9995,15.9064,16.975,1077100.0],["2020-03-03",17.0402,17.3094,16.1919,16.4937,1264500.0],["2020-03-04",16.8445,16.8526,16.3387,16.8282,700500.0],["2020-03-05",16.355,16.5263,15.3762,15.6617,770200.0],["2020-03-06",15.0417,15.8901,14.9602,15.8575,737300.0],["2020-03-09",14.5442,14.8949,13.9161,13.9405,629600.0],["2020-03-10",14.4952,14.7399,13.4266,14.1526,914300.0],["2020-03-11",13.7448,13.8182,12.9698,13.2309,930100.0],["2020-03-12",12.2357,12.8801,11.4608,12.4478,1244700.0],["2020-03-13",13.0677,13.81,12.097,13.7529,1366000.0],["2020-03-16",11.9483,13.86,11.9483,13.4563,1152600.0],["2020-03-17",13.7941,15.2197,13.654,15.162,1332100.0],["2020-03-18",14.3297,15.2609,13.6376,14.2226,1334800.0],["2020-03-19",14.1073,15.8047,14.1073,15.2444,1449400.0],["2020-03-20",15.5163,15.5493,13.2008,13.3491,1438100.0],["2020-03-23",13.4151,13.6705,12.5993,12.8053,1142600.0],["2020-03-24",13.2173,14.4616,13.2173,14.2885,880100.0],["2020-03-25",14.2556,14.7253,13.5881,13.7447,821100.0],["2020-03-26",13.8765,14.4369,13.242,14.2803,951500.0],["2020-03-27",13.7859,14.4286,13.3739,14.0248,891100.0],["2020-03-30",14.1485,14.1485,13.7364,13.8848,961800.0],["2020-03-31",13.9507,14.1649,13.5057,13.8106,938900.0],["2020-04-01",13.2255,13.3327,12.5498,12.8795,1571500.0],["2020-04-02",12.7641,13.1843,12.4839,12.83,1905000.0],["2020-04-03",12.8712,14.132,12.5911,13.6952,6792200.0],["2020-04-06",14.3297,14.5275,13.8683,14.2144,1194100.0],["2020-04-07",14.6676,14.8818,13.7282,13.86,1061400.0],["2020-04-08",14.0743,14.9395,13.893,14.8571,670800.0],["2020-04-09",15.2032,15.3927,14.3957,14.9478,926100.0],["2020-04-13",15.0219,15.4586,14.7253,15.335,743000.0],["2020-04-14",15.6564,15.7306,15.1702,15.3515,640500.0],["2020-04-15",14.8324,14.989,14.1402,14.2226,719500.0],["2020-04-16",14.3627,15.3927,14.2885,15.3021,961400.0],["2020-04-17",15.8954,15.8954,15.1702,15.4751,610100.0],["2020-04-20",15.1867,15.7388,15.0796,15.574,627400.0],["2020-04-21",15.2444,15.401,14.8159,14.9478,599500.0],["2020-04-22",15.4834,15.4834,14.9313,14.956,862900.0],["2020-04-23",15.3021,15.813,15.0384,15.6811,644100.0],["2020-04-24",15.7306,15.813,15.2279,15.7388,745500.0],["2020-04-27",15.8871,16.0437,15.5493,15.9119,781000.0],["2020-04-28",16.2579,16.4639,16.1508,16.225,598000.0],["2020-04-29",16.5958,17.1149,16.5051,16.8677,1336600.0],["2020-04-30",16.5134,16.7441,16.0519,16.1673,1648300.0],["2020-05-01",16.1755,16.8677,14.7417,14.923,1064400.0],["2020-05-04",14.75,14.8324,13.9754,14.2803,994500.0],["2020-05-05",14.3792,15.0549,14.3792,14.8406,669400.0],["2020-05-06",14.8653,15.0137,14.0908,14.1155,529300.0],["2020-05-07",14.3215,14.9148,14.2556,14.8571,946200.0],["2020-05-08",15.0384,15.6399,15.0384,15.6234,574700.0],["2020-05-11",15.3762,15.5987,15.1043,15.2856,679400.0],["2020-05-12",15.3433,15.4751,14.6511,14.6676,389100.0],["2020-05-13",14.5193,14.6181,14.0084,14.2309,605600.0],["2020-05-14",13.9919,14.2391,13.6128,14.2144,684400.0],["2020-05-15",14.0166,14.4945,13.8683,14.4698,1092100.0],["2020-05-18",15.129,15.7965,14.8983,15.5658,682200.0],["2020-05-19",15.4422,15.5822,15.2444,15.2856,480900.0],["2020-05-20",15.5081,15.8871,15.4834,15.6234,532300.0],["2020-05-21",15.5493,15.9695,15.5246,15.78,731000.0],["2020-05-22",15.8707,16.2167,15.6235,16.1838,408300.0],["2020-05-26",16.7112,16.876,16.6123,16.7112,444100.0],["2020-05-27",17.0408,17.1891,16.7524,17.1314,741800.0],["2020-05-28",17.3374,17.3951,16.6123,16.6864,441000.0],["2020-05-29",16.5381,16.9501,16.3321,16.8842,1033300.0],["2020-06-01",16.9336,17.4281,16.8842,17.2138,395200.0],["2020-06-02",17.3457,17.3869,17.082,17.2385,804600.0],["2020-06-03",17.461,17.8071,17.4033,17.4198,540000.0],["2020-06-04",17.2303,17.3457,16.9666,17.2633,1267500.0],["2020-06-05",17.5269,17.9637,17.3374,17.3869,629100.0],["2020-06-08",17.6835,18.7465,17.6423,18.7218,749400.0],["2020-06-09",18.4334,18.4581,17.9472,18.0873,595900.0],["2020-06-10",18.0708,18.2274,17.4857,17.5352,565000.0],["2020-06-11",16.9748,17.016,15.9613,15.986,655000.0],["2020-06-12",16.5793,16.7606,16.0437,16.604,607800.0],["2020-06-15",16.1054,16.8617,15.9143,16.7952,473200.0],["2020-06-16",17.5182,17.5182,16.8367,17.1027,425700.0],["2020-06-17",16.9614,16.9614,16.5459,16.5791,378500.0],["2020-06-18",16.4877,16.978,16.4877,16.6207,488700.0],["2020-06-19",16.7619,17.0029,16.4295,16.5874,1170300.0],["2020-06-22",16.5292,16.7702,16.363,16.5957,633600.0],["2020-06-23",16.8201,16.8949,16.3132,16.629,828200.0],["2020-06-24",16.3547,16.4711,15.6899,16.2218,532200.0],["2020-06-25",16.1137,16.3963,15.906,16.388,976700.0],["2020-06-26",16.255,16.255,15.399,15.64,1376200.0],["2020-06-29",15.7896,16.5209,15.7065,16.5043,468300.0],["2020-06-30",16.5957,16.6871,16.4628,16.5209,1076400.0],["2020-07-01",16.5209,16.9531,16.4711,16.629,548400.0],["2020-07-02",16.9531,17.0112,16.5043,16.5957,731800.0],["2020-07-06",16.8617,17.0112,16.5292,16.6788,613800.0],["2020-07-07",16.5376,16.6456,16.388,16.3963,625200.0],["2020-07-08",16.3963,16.5625,16.2467,16.5625,544500.0],["2020-07-09",16.5459,16.6539,16.1054,16.2218,540600.0],["2020-07-10",16.2051,16.5708,16.1553,16.5542,569300.0],["2020-07-13",16.7952,16.8201,16.388,16.4129,662700.0],["2020-07-14",16.3547,16.7702,16.2716,16.7038,446900.0],["2020-07-15",17.0362,17.086,16.5376,16.6456,513000.0],["2020-07-16",16.5708,16.8201,16.4711,16.7702,533700.0],["2020-07-17",16.8617,16.9614,16.6871,16.87,319700.0],["2020-07-20",16.8284,16.87,16.5292,16.5791,270400.0],["2020-07-21",16.7785,17.1774,16.7785,16.8783,739800.0],["2020-07-22",16.9115,16.9198,16.1137,16.2799,628400.0],["2020-07-23",16.2882,16.496,15.9974,16.4129,519500.0],["2020-07-24",16.388,16.5209,16.0389,16.0971,523600.0],["2020-07-27",16.0639,16.4129,15.7979,16.3298,814100.0],["2020-07-28",16.2633,16.5874,16.2633,16.3381,401700.0],["2020-07-29",16.3464,16.6456,16.2966,16.4378,392700.0],["2020-07-30",16.2051,16.255,15.8727,16.0223,401600.0],["2020-07-31",16.1636,16.1636,15.7231,16.1387,1761800.0],["2020-08-03",16.3464,16.5292,16.2384,16.363,515200.0],["2020-08-04",16.2384,16.4711,16.0556,16.3215,749700.0],["2020-08-05",16.5126,16.5126,16.0805,16.1968,434600.0],["2020-08-06",16.2467,16.2716,16.0805,16.0805,623600.0],["2020-08-07",16.4711,19.1304,16.4295,19.0971,2035000.0],["2020-08-10",19.1885,19.3464,18.6484,19.2966,975100.0],["2020-08-11",19.5293,19.7536,19.1553,19.2301,799400.0],["2020-08-12",19.521,19.6622,19.28,19.4046,797100.0],["2020-08-13",19.4711,19.8866,19.4628,19.7703,567500.0],["2020-08-14",19.6789,20.3686,19.6124,20.219,461300.0],["2020-08-17",20.244,20.3603,19.7869,19.8201,405700.0],["2020-08-18",19.8118,20.0196,19.7204,19.9199,365900.0],["2020-08-19",20.1027,20.2689,19.9697,20.0362,320900.0],["2020-08-20",19.8368,19.9863,19.5708,19.6705,296200.0],["2020-08-21",19.6124,19.6124,19.147,19.2135,733600.0],["2020-08-24",19.3381,19.6124,19.3049,19.496,397100.0],["2020-08-25",19.5127,19.5874,19.0223,19.3381,299200.0],["2020-08-26",19.2384,19.496,19.0971,19.4877,329300.0],["2020-08-27",19.629,19.9199,19.5542,19.7038,491100.0],["2020-08-28",19.7786,19.8451,19.4794,19.5958,336100.0],["2020-08-31",19.7537,19.7537,19.2052,19.2218,456400.0],["2020-09-01",19.2301,19.3132,19.014,19.0307,509500.0],["2020-09-02",18.9559,19.4379,18.9559,19.4046,440900.0],["2020-09-03",19.4628,19.521,18.9143,18.9808,466400.0],["2020-09-04",18.9808,19.147,18.4739,18.7149,484200.0],["2020-09-08",18.5071,18.5487,18.0916,18.2245,402000.0],["2020-09-09",18.4074,18.5985,18.2495,18.4739,519700.0],["2020-09-10",18.6068,18.6401,18.05,18.0833,366900.0],["2020-09-11",18.1414,18.1414,17.8838,17.9503,384000.0],["2020-09-14",18.0334,18.0999,17.3104,17.3187,837600.0],["2020-09-15",17.3187,17.369,16.8579,17.0674,624500.0],["2020-09-16",17.059,17.5617,17.0255,17.2014,648300.0],["2020-09-17",16.9333,17.1176,16.7825,16.9752,750700.0],["2020-09-18",17.0506,17.2852,16.6736,16.9417,2244200.0],["2020-09-21",16.6736,16.7825,16.0871,16.2463,754200.0],["2020-09-22",16.3217,16.573,16.1122,16.196,729000.0],["2020-09-23",16.196,16.2379,15.6178,15.643,699800.0],["2020-09-24",15.6514,15.7603,15.3665,15.4754,642900.0],["2020-09-25",15.3497,15.6765,15.2241,15.5927,688600.0],["2020-09-28",15.7854,15.953,15.7519,15.9279,658200.0],["2020-09-29",15.9698,15.9698,15.6933,15.7435,676000.0],["2020-09-30",15.7687,15.8106,15.3246,15.4503,808100.0],["2020-10-01",15.4335,15.5173,15.1403,15.4,576000.0],["2020-10-02",15.157,15.4838,15.1151,15.2659,768300.0],["2020-10-05",15.4419,15.5843,15.0565,15.4503,736900.0],["2020-10-06",15.576,15.643,15.2324,15.2911,695400.0],["2020-10-07",15.3581,15.5424,15.1654,15.5006,479300.0],["2020-10-08",15.6262,15.9446,15.5173,15.8608,649500.0],["2020-10-09",15.9279,16.2127,15.7854,15.9614,841200.0],["2020-10-12",16.02,16.0787,15.886,15.9949,684500.0],["2020-10-13",15.9949,16.0368,15.6346,15.777,468500.0],["2020-10-14",15.7854,15.8441,15.2324,15.2408,490000.0],["2020-10-15",15.1319,15.3246,14.9559,15.2911,565600.0],["2020-10-16",15.2241,15.3078,15.1068,15.1319,460800.0],["2020-10-19",15.1319,15.224,14.7381,14.78,896900.0],["2020-10-20",14.9224,15.0146,14.7548,14.8638,556900.0],["2020-10-21",14.8386,14.8386,14.3778,14.4197,751100.0],["2020-10-22",14.3862,14.5538,14.2856,14.4867,848300.0],["2020-10-23",14.6208,14.6627,14.4113,14.5454,680200.0],["2020-10-26",14.361,14.6292,14.1851,14.5789,1028900.0],["2020-10-27",14.604,14.8973,14.5202,14.6459,1011900.0],["2020-10-28",14.3275,14.3778,13.8835,13.9505,579500.0],["2020-10-29",13.7578,14.1264,13.7243,13.9924,957100.0],["2020-10-30",13.917,14.2773,13.85,14.2437,2174700.0],["2020-11-02",14.4532,14.4616,14.0175,14.2437,555900.0],["2020-11-03",14.4113,14.5789,14.2856,14.4365,862900.0],["2020-11-04",14.3443,14.7465,14.1851,14.4029,659500.0],["2020-11-05",14.5202,14.9392,14.5202,14.7632,530700.0],["2020-11-06",15.4084,15.8525,14.2689,14.3946,871400.0],["2020-11-09",15.5257,15.8273,15.157,15.3665,1146600.0],["2020-11-10",15.5508,15.8273,15.3832,15.5341,907400.0],["2020-11-11",15.6933,15.9781,15.5676,15.643,1169100.0],["2020-11-12",15.5341,15.8943,15.3497,15.4419,1200600.0],["2020-11-13",15.71,16.0954,15.6514,15.9949,1063800.0],["2020-11-16",16.3217,16.6065,16.0117,16.2379,1374500.0],["2020-11-17",16.2127,16.3552,16.0619,16.2881,1295600.0],["2020-11-18",16.3803,16.4976,15.777,15.7854,1364100.0],["2020-11-19",15.7687,15.8441,15.5843,15.777,595600.0],["2020-11-20",15.6597,15.7435,15.5424,15.6681,711400.0],["2020-11-23",15.8608,16.0871,15.7268,16.0452,814000.0],["2020-11-24",16.3133,16.6568,16.2546,16.5144,697100.0],["2020-11-25",16.5144,16.5144,16.2379,16.3971,580000.0],["2020-11-27",16.3971,16.6652,16.3468,16.6233,486700.0],["2020-11-30",16.6317,16.6568,15.886,15.9027,1083800.0],["2020-12-01",16.0452,16.1792,15.7435,15.9614,1014600.0],["2020-12-02",15.9614,16.1876,15.886,16.0284,588300.0],["2020-12-03",16.0033,16.0535,15.8273,15.8692,566900.0],["2020-12-04",15.9949,16.129,15.8022,16.0033,741200.0],["2020-12-07",15.9698,16.1708,15.9195,15.9614,737100.0],["2020-12-08",15.9195,15.9698,15.5676,15.7603,995700.0],["2020-12-09",15.9195,16.129,15.8189,15.9865,1140200.0],["2020-12-10",15.9195,15.9698,15.7184,15.8943,791800.0],["2020-12-11",15.7435,15.8525,15.5424,15.6346,860900.0],["2020-12-14",15.7854,16.1206,15.7854,15.953,1231600.0],["2020-12-15",15.9953,16.2573,15.7924,16.1474,855200.0],["2020-12-16",16.2066,16.2573,15.7247,15.8431,874800.0],["2020-12-17",15.7924,15.7924,15.5303,15.7586,996400.0],["2020-12-18",15.8769,15.9361,15.3781,15.4035,2201300.0],["2020-12-21",15.2344,15.3612,14.9892,15.2513,1248800.0],["2020-12-22",15.1752,15.2682,14.9385,15.0484,823600.0],["2020-12-23",15.1752,15.3189,15.0399,15.2513,964000.0],["2020-12-24",15.3358,15.4373,15.0484,15.4373,502800.0],["2020-12-28",15.5387,15.5895,15.3612,15.5557,736600.0],["2020-12-29",15.5472,15.6317,15.2344,15.3866,706500.0],["2020-12-30",15.4035,15.5218,15.2598,15.3105,641300.0],["2020-12-31",15.3105,15.7586,15.2513,15.6994,893800.0],["2021-01-04",15.7924,15.9107,15.4458,15.8431,1060000.0],["2021-01-05",15.8685,16.2489,15.8516,15.9445,1090500.0],["2021-01-06",16.0714,16.6716,16.0375,16.6378,953300.0],["2021-01-07",16.6801,16.7815,16.5532,16.5786,924400.0],["2021-01-08",16.5955,16.5955,16.1221,16.418,1096000.0],["2021-01-11",16.325,16.5025,16.139,16.2658,1269400.0],["2021-01-12",16.3165,16.6801,16.1305,16.1728,924900.0],["2021-01-13",16.2489,16.3419,15.9276,16.046,1086600.0],["2021-01-14",16.232,17.0943,16.1897,16.8491,1060800.0],["2021-01-15",16.8407,17.145,16.6547,17.1112,832100.0],["2021-01-19",17.1873,17.6269,17.1112,17.4409,1485300.0],["2021-01-20",17.5339,17.6861,17.3648,17.6269,852900.0],["2021-01-21",17.6607,17.7876,17.1958,17.2042,743900.0],["2021-01-22",17.0943,17.3733,17.0436,17.3564,640600.0],["2021-01-25",17.3564,17.5086,16.6547,17.0013,1286100.0],["2021-01-26",17.0689,17.3987,16.8745,17.3902,853600.0],["2021-01-27",17.2465,17.2549,16.5871,16.5955,1068700.0],["2021-01-28",16.7054,16.8407,16.2066,16.2827,1024800.0],["2021-01-29",16.2827,16.3588,15.8431,15.8515,2169500.0],["2021-02-01",16.0037,16.2404,15.8177,16.1052,654900.0],["2021-02-02",16.2066,16.511,16.1221,16.4264,1130300.0],["2021-02-03",16.511,16.697,16.2573,16.5617,796600.0],["2021-02-04",16.7392,17.1619,16.5532,17.0859,836200.0],["2021-02-05",17.1197,17.424,17.0689,17.3395,796700.0],["2021-02-08",17.4663,17.7791,17.3733,17.6269,611300.0],["2021-02-09",17.5001,17.5846,17.2549,17.3987,718300.0],["2021-02-10",17.5762,17.6185,17.2549,17.331,760100.0],["2021-02-11",17.3395,17.3733,16.9421,17.238,907400.0],["2021-02-12",17.1197,17.3226,17.0013,17.2127,427400.0],["2021-02-16",17.3564,17.5001,17.1789,17.3902,976600.0],["2021-02-17",17.3902,17.4156,17.2127,17.331,965800.0],["2021-02-18",17.238,17.3395,17.0182,17.1619,915000.0],["2021-02-19",17.1873,17.4071,16.232,16.511,1799700.0],["2021-02-22",15.7163,15.7839,14.8878,15.2429,3233800.0],["2021-02-23",15.2175,15.3697,14.8624,15.3443,1845400.0],["2021-02-24",15.2936,15.4627,15.1414,15.3358,2168400.0],["2021-02-25",15.2851,15.581,15.0907,15.3274,1258000.0],["2021-02-26",15.2767,15.2767,15.023,15.1245,2000200.0],["2021-03-01",15.3358,15.4373,15.1499,15.2682,1206300.0],["2021-03-02",15.2513,15.674,15.2513,15.488,1703100.0],["2021-03-03",15.5557,15.7839,15.488,15.6825,1644500.0],["2021-03-04",15.7501,16.1813,15.6825,15.7839,1839000.0],["2021-03-05",15.9361,16.8999,15.9361,16.8661,1522600.0],["2021-03-08",16.976,18.4216,16.9168,18.1004,2933900.0],["2021-03-09",18.1088,18.6245,17.982,18.4385,1820400.0],["2021-03-10",18.6921,19.7489,18.5484,19.5545,1521300.0],["2021-03-11",19.4615,19.5967,18.5484,18.6245,1308600.0],["2021-03-12",18.7175,19.2586,18.7006,19.2078,809700.0],["2021-03-15",19.4361,20.0702,19.36,19.7827,1723800.0],["2021-03-16",19.7274,20.051,19.3526,19.6422,1346800.0],["2021-03-17",19.6763,20.0681,19.5655,19.8466,1100100.0],["2021-03-18",19.7189,19.9914,19.2419,19.31,1179400.0],["2021-03-19",19.31,19.4974,19.1226,19.3781,3728900.0],["2021-03-22",19.327,19.3781,19.0119,19.0289,1295700.0],["2021-03-23",19.0374,19.1396,18.3815,18.4071,1306400.0],["2021-03-24",18.4497,18.6626,18.2282,18.2708,1067600.0],["2021-03-25",18.2708,18.8415,17.9642,18.816,865700.0],["2021-03-26",18.9522,19.2759,18.833,19.1482,678600.0],["2021-03-29",19.0715,19.5911,19.063,19.3611,1142200.0],["2021-03-30",19.4292,19.4889,19.0459,19.3696,803700.0],["2021-03-31",19.2589,19.6763,19.2589,19.557,1348700.0],["2021-04-01",19.4463,19.804,19.3441,19.804,920200.0],["2021-04-05",20.0255,20.494,19.9062,20.3407,1015900.0],["2021-04-06",20.0596,20.2384,19.6677,19.7955,678200.0],["2021-04-07",19.804,20.2129,19.7359,20.2044,903200.0],["2021-04-08",20.3151,20.3321,19.9829,20.1618,816200.0],["2021-04-09",20.2384,20.3236,19.7614,19.787,533300.0],["2021-04-12",19.8892,20.1958,19.77,20.1788,672500.0],["2021-04-13",20.1788,20.247,19.9233,20.0255,571600.0],["2021-04-14",19.9233,20.1362,19.8977,19.9744,560000.0],["2021-04-15",19.9829,20.2214,19.9829,20.1618,485800.0],["2021-04-16",20.3151,20.3492,20.0851,20.2044,561600.0],["2021-04-19",20.2384,20.2895,20.0851,20.2895,838400.0],["2021-04-20",20.2725,20.281,19.7103,19.9659,699900.0],["2021-04-21",20.051,20.4088,19.9318,20.281,564900.0],["2021-04-22",20.2044,20.3407,20.0681,20.2214,1197600.0],["2021-04-23",20.2044,20.4258,20.0681,20.2555,775100.0],["2021-04-26",20.3918,20.4088,19.9318,19.9403,860800.0],["2021-04-27",19.8892,20.0085,19.7614,19.8892,917400.0],["2021-04-28",19.9062,19.9914,19.7444,19.8892,872600.0],["2021-04-29",20.0681,20.3236,19.9744,19.9999,1025300.0],["2021-04-30",19.8807,19.9233,19.2759,19.574,5948400.0],["2021-05-03",19.6763,20.1447,19.4037,19.9914,1375700.0],["2021-05-04",19.9148,20.3236,19.7444,20.264,1713100.0],["2021-05-05",20.2555,20.5366,20.1107,20.528,834300.0],["2021-05-06",20.6217,21.3117,20.4514,21.2606,1217200.0],["2021-05-07",21.0562,21.3713,20.1788,21.0647,1298300.0],["2021-05-10",21.235,22.172,21.2265,21.7206,1090500.0],["2021-05-11",21.6098,21.8994,21.4139,21.5843,1158200.0],["2021-05-12",21.5332,21.6865,21.1328,21.218,866700.0],["2021-05-13",21.1413,21.6183,21.0647,21.5332,1256500.0],["2021-05-14",21.8228,22.1294,21.6269,21.9079,767900.0],["2021-05-17",21.7546,22.0016,21.5587,21.6183,485900.0],["2021-05-18",21.4224,21.4991,21.1158,21.3202,890100.0],["2021-05-19",21.1158,21.6439,20.9113,21.6013,889300.0],["2021-05-20",21.7205,21.8568,21.448,21.7291,872700.0],["2021-05-21",21.7887,21.9079,21.5843,21.7206,809600.0],["2021-05-24",21.7205,21.9505,21.6098,21.7887,546300.0],["2021-05-25",21.7461,21.7461,21.218,21.2435,1425000.0],["2021-05-26",21.2435,21.7291,21.0476,21.5587,924200.0],["2021-05-27",21.7717,21.959,21.5417,21.7802,784700.0],["2021-05-28",21.7205,22.0272,21.6865,21.9079,809700.0],["2021-06-01",21.9165,22.2572,21.8653,22.2231,686300.0],["2021-06-02",22.2316,22.2316,21.7887,21.8824,800500.0],["2021-06-03",21.7461,22.0698,21.5928,22.0272,469800.0],["2021-06-04",22.0868,22.3253,21.8909,22.3083,435100.0],["2021-06-07",22.3594,22.5809,22.2061,22.2487,620900.0],["2021-06-08",22.2316,22.4872,22.155,22.4531,566400.0],["2021-06-09",22.4105,22.5297,22.2316,22.3338,868700.0],["2021-06-10",22.5468,22.5553,22.2827,22.2998,458600.0],["2021-06-11",22.436,22.5212,22.3083,22.402,483300.0],["2021-06-14",22.1061,22.1662,20.9142,20.9657,1441900.0],["2021-06-15",20.9485,21.2572,20.6484,21.0514,1003600.0],["2021-06-16",20.9571,20.9571,20.434,20.6398,1536000.0],["2021-06-17",20.5112,20.5884,20.0996,20.2368,1155400.0],["2021-06-18",19.9453,20.031,19.3793,19.628,3463400.0],["2021-06-21",19.8938,20.1253,19.7223,20.0482,1216600.0],["2021-06-22",20.0139,20.1596,19.9281,20.0139,1031500.0],["2021-06-23",20.0224,20.0996,19.6623,19.6709,1119700.0],["2021-06-24",19.7309,20.4426,19.6709,20.314,1554200.0],["2021-06-25",20.3311,20.4512,20.031,20.1854,14706100.0],["2021-06-28",20.0224,20.0996,19.345,19.6023,1159700.0],["2021-06-29",19.628,19.688,19.2078,19.2678,909500.0],["2021-06-30",19.2078,19.4736,19.1221,19.4308,1227600.0],["2021-07-01",19.4736,19.7052,19.345,19.5079,1030200.0],["2021-07-02",19.5422,19.9796,19.4736,19.8081,1463000.0],["2021-07-06",19.7909,19.9195,19.3622,19.568,902100.0],["2021-07-07",19.4136,19.6023,19.1907,19.4736,812800.0],["2021-07-08",19.1992,19.2678,18.9591,19.0706,957200.0],["2021-07-09",19.3193,19.6366,19.2421,19.5337,1150800.0],["2021-07-12",19.3965,19.6194,19.2936,19.3965,781800.0],["2021-07-13",19.2936,19.405,19.2335,19.3279,830000.0],["2021-07-14",19.285,19.5079,18.8048,18.8391,760500.0],["2021-07-15",18.7276,18.8562,18.5304,18.719,845300.0],["2021-07-16",18.882,19.0449,18.7705,18.8648,776000.0],["2021-07-19",18.5818,19.3793,18.5818,19.3793,1489300.0],["2021-07-20",19.4222,19.8681,19.3879,19.568,1695200.0],["2021-07-21",19.6966,19.8166,19.3107,19.3279,890400.0],["2021-07-22",19.4908,19.4908,19.1992,19.285,725200.0],["2021-07-23",19.5165,19.688,19.3193,19.6194,934900.0],["2021-07-26",19.7137,20.1682,19.6966,19.9367,768100.0],["2021-07-27",19.7566,19.9281,19.6194,19.7995,474000.0],["2021-07-28",19.7995,19.8509,19.3793,19.4736,520600.0],["2021-07-29",19.7052,19.7909,19.4908,19.568,739400.0],["2021-07-30",19.4308,19.6537,19.062,19.1649,2141000.0],["2021-08-02",18.5218,18.5475,17.1498,17.287,3421700.0],["2021-08-03",17.2785,17.6558,17.1498,17.3814,1262600.0],["2021-08-04",17.0469,17.1841,16.3952,16.6268,1067900.0],["2021-08-05",16.7039,16.9269,16.6182,16.7725,944300.0],["2021-08-06",16.2923,16.7897,15.8807,16.5925,1146200.0],["2021-08-09",16.7382,17.45,16.6782,17.2013,1047800.0],["2021-08-10",17.107,17.4414,17.0984,17.3299,628800.0],["2021-08-11",17.4585,17.5014,17.2356,17.5014,720000.0],["2021-08-12",17.6986,17.6986,17.4671,17.5271,569100.0],["2021-08-13",17.4671,17.7072,17.3471,17.6043,693500.0],["2021-08-16",17.5186,17.5443,16.9355,16.9612,867800.0],["2021-08-17",16.8926,17.2099,16.8754,17.2013,533800.0],["2021-08-18",17.2013,17.2699,16.9012,16.9012,422300.0],["2021-08-19",16.7983,16.944,16.4896,16.6868,1065000.0],["2021-08-20",16.6439,17.0212,16.6439,16.9783,459900.0],["2021-08-23",17.1155,17.3042,16.9612,17.2527,553900.0],["2021-08-24",17.2442,17.3042,17.0812,17.1584,503700.0],["2021-08-25",17.2699,17.3471,16.9955,17.0041,365600.0],["2021-08-26",16.9269,17.0984,16.7297,16.764,456300.0],["2021-08-27",16.7983,17.167,16.7125,17.1327,489100.0],["2021-08-30",17.167,17.287,16.9269,17.2785,397900.0],["2021-08-31",17.2099,17.4328,17.1927,17.4242,500600.0],["2021-09-01",17.4843,17.5271,17.3299,17.4585,457200.0],["2021-09-02",17.4843,17.6729,17.3899,17.6043,468500.0],["2021-09-03",17.5872,17.7758,17.4757,17.6901,442100.0],["2021-09-07",17.5957,17.7415,17.3128,17.3213,475200.0],["2021-09-08",17.3471,17.4157,17.1155,17.2956,510300.0],["2021-09-09",17.2527,17.2785,16.9869,17.0641,580100.0],["2021-09-10",17.1584,17.1584,16.7125,16.9012,689400.0],["2021-09-13",17.0384,17.287,16.8926,17.0727,727900.0],["2021-09-14",17.1289,17.1981,16.5752,16.679,482200.0],["2021-09-15",16.6617,17.0078,16.5579,16.9126,698700.0],["2021-09-16",16.9472,17.0251,16.6877,16.8867,590200.0],["2021-09-17",16.9213,17.2587,16.878,17.1635,1967700.0],["2021-09-20",16.8521,16.9472,16.5493,16.7396,712000.0],["2021-09-21",16.7483,16.9905,16.6271,16.6358,586500.0],["2021-09-22",16.7656,16.9386,16.4541,16.4714,651600.0],["2021-09-23",16.532,16.8867,16.4714,16.7223,598500.0],["2021-09-24",16.705,16.8175,16.4368,16.6098,588000.0],["2021-09-27",16.6617,17.1895,16.6098,17.0078,561200.0],["2021-09-28",17.0337,17.1722,16.7396,16.8261,768600.0],["2021-09-29",16.8434,17.2846,16.705,17.1895,543200.0],["2021-09-30",17.2673,17.2673,16.8261,16.8694,840700.0],["2021-10-01",16.904,17.1808,16.6704,17.0424,880000.0],["2021-10-04",17.0424,17.4663,17.0337,17.1895,548800.0],["2021-10-05",17.1895,17.3192,16.9905,17.0251,586700.0],["2021-10-06",16.878,16.9213,16.4974,16.8867,702900.0],["2021-10-07",16.9818,17.2933,16.9559,17.0597,767500.0],["2021-10-08",17.0597,17.0597,16.6963,16.7656,583200.0],["2021-10-11",16.8002,16.9991,16.7136,16.7309,696400.0],["2021-10-12",16.7656,16.9213,16.6271,16.679,513100.0],["2021-10-13",16.6617,16.8175,16.4801,16.6444,467100.0],["2021-10-14",16.7396,16.8953,16.6012,16.7569,491700.0],["2021-10-15",16.9126,17.1029,16.8002,16.8088,707900.0],["2021-10-18",16.7136,16.8434,16.4282,16.4368,619300.0],["2021-10-19",16.5233,16.8175,16.4282,16.8175,440600.0],["2021-10-20",16.9126,17.1721,16.878,17.0251,792400.0],["2021-10-21",17.0337,17.1202,16.7742,16.8867,800800.0],["2021-10-22",16.9472,16.9818,16.6617,16.7829,589800.0],["2021-10-25",16.7829,17.1289,16.5752,17.0683,890800.0],["2021-10-26",17.0943,17.0943,16.6444,16.6617,894600.0],["2021-10-27",16.5925,16.5925,15.7793,16.1254,1761400.0],["2021-10-28",16.1167,16.2811,15.9005,16.0994,1921900.0],["2021-10-29",16.1513,16.2551,15.8226,16.2119,4936400.0],["2021-11-01",16.3936,17.2673,16.3417,17.1289,1124200.0],["2021-11-02",17.1722,17.1981,16.6012,16.878,776800.0],["2021-11-03",16.9559,17.6306,16.9213,17.3192,955700.0],["2021-11-04",17.4144,17.5355,16.9991,17.1116,896600.0],["2021-11-05",17.3798,17.795,16.904,16.9213,887700.0],["2021-11-08",16.9645,17.2587,16.904,17.25,712600.0],["2021-11-09",17.3019,17.3798,16.8694,17.1462,546900.0],["2021-11-10",17.0943,17.4836,17.0856,17.3452,584500.0],["2021-11-11",17.4922,17.7085,17.3019,17.6826,580900.0],["2021-11-12",17.6393,17.6826,17.2673,17.2933,721800.0],["2021-11-15",17.3019,17.4057,16.904,17.0164,680000.0],["2021-11-16",16.9905,17.077,16.8002,16.8348,507400.0],["2021-11-17",16.8261,17.1375,16.7829,17.0943,643500.0],["2021-11-18",17.1722,17.2327,16.8434,16.9905,554300.0],["2021-11-19",16.7569,16.8953,16.1686,16.2725,671100.0],["2021-11-22",16.2724,16.8088,16.2724,16.532,540800.0],["2021-11-23",16.4368,16.9386,16.4368,16.8694,541400.0],["2021-11-24",16.8088,16.904,16.6012,16.7223,430500.0],["2021-11-26",16.2378,16.4282,16.0562,16.3071,485800.0],["2021-11-29",16.4109,16.4109,15.8226,15.9091,670500.0],["2021-11-30",15.7707,15.8139,15.0873,15.2949,1042100.0],["2021-12-01",15.5544,15.762,14.9316,14.9316,767500.0],["2021-12-02",14.9056,15.5544,14.8623,15.3727,646200.0],["2021-12-03",15.3208,15.7534,15.2343,15.6755,715200.0],["2021-12-06",16.4022,17.1289,16.2898,17.0164,2057300.0],["2021-12-07",17.0337,17.0424,16.6358,16.8694,1113800.0],["2021-12-08",16.8175,17.1808,16.8002,16.878,1100200.0],["2021-12-09",16.6963,16.9472,16.5233,16.7309,1111400.0],["2021-12-10",16.8175,17.25,16.7829,17.1462,1058300.0],["2021-12-13",16.8953,16.9991,16.5147,16.8953,1040000.0],["2021-12-14",16.8822,17.5456,16.8211,17.4584,1497700.0],["2021-12-15",17.5107,17.6067,16.987,17.275,1178300.0],["2021-12-16",17.275,17.8948,17.2401,17.6766,1539200.0],["2021-12-17",17.6679,17.7813,16.7426,16.7426,19475000.0],["2021-12-20",16.5767,17.0132,16.1577,16.9521,1639200.0],["2021-12-21",17.1092,18.1741,17.0044,18.1392,1480300.0],["2021-12-22",18.1043,18.3138,17.7028,18.2265,890500.0],["2021-12-23",18.3313,18.436,17.9646,18.0083,685800.0],["2021-12-27",18.0345,18.0694,17.5631,17.825,525600.0],["2021-12-28",17.7639,18.244,17.7464,17.7988,565300.0],["2021-12-29",17.8512,17.8861,17.5806,17.5893,722300.0],["2021-12-30",17.5806,17.9035,17.5806,17.7813,750100.0],["2021-12-31",17.7464,17.8337,17.5718,17.5893,444900.0],["2022-01-03",17.7639,18.0694,17.7202,17.9734,647700.0],["2022-01-04",18.0083,18.2964,17.9908,18.1654,748000.0],["2022-01-05",18.3051,18.7415,18.0432,18.0781,788600.0],["2022-01-06",18.2702,18.2702,17.5806,17.598,727800.0],["2022-01-07",17.4845,18.1829,17.4409,18.1567,1220800.0],["2022-01-10",18.2265,18.3836,17.6067,17.7726,974200.0],["2022-01-11",17.8512,17.9472,17.4933,17.8337,866000.0],["2022-01-12",17.8162,18.0956,17.5631,17.6155,624900.0],["2022-01-13",17.7377,18.0781,17.598,17.8861,561800.0],["2022-01-14",17.7726,18.0083,17.5893,17.9996,637200.0],["2022-01-18",17.8948,17.9035,17.3536,17.5631,812600.0],["2022-01-19",17.5544,17.5893,17.0132,17.2314,610200.0],["2022-01-20",17.2139,17.6067,17.0917,17.1266,909800.0],["2022-01-21",17.0917,17.4322,16.8822,16.9259,738600.0],["2022-01-24",16.7426,17.3798,16.7426,17.2925,1081800.0],["2022-01-25",17.0655,17.6591,17.0306,17.5107,1037900.0],["2022-01-26",17.6242,17.8948,16.7949,16.987,1338300.0],["2022-01-27",16.9171,17.3885,16.8124,17.0394,1068800.0],["2022-01-28",17.0393,17.4496,16.9171,17.4409,1083000.0],["2022-01-31",17.2401,17.4409,16.472,17.2838,5847200.0],["2022-02-01",17.1092,17.4758,16.9084,17.4322,883600.0],["2022-02-02",17.4234,17.694,17.31,17.6417,713300.0],["2022-02-03",17.7028,18.1829,17.6417,18.1043,875500.0],["2022-02-04",17.9385,18.0083,17.5893,17.8599,853600.0],["2022-02-07",17.8861,17.8948,17.4845,17.7551,962000.0],["2022-02-08",17.8337,18.2265,17.729,18.1741,583700.0],["2022-02-09",18.1829,18.3575,17.921,18.0956,625100.0],["2022-02-10",17.921,18.1043,17.6504,17.7377,747700.0],["2022-02-11",17.7028,18.0956,17.4671,17.9385,588300.0],["2022-02-14",18.017,18.017,17.4496,17.8424,576900.0],["2022-02-15",17.9821,18.3662,17.729,18.2527,519800.0],["2022-02-16",18.1741,18.3749,18.017,18.244,433900.0],["2022-02-17",18.0258,18.0869,17.6766,17.8948,709400.0],["2022-02-18",17.6504,17.9734,15.9657,16.1664,1824200.0],["2022-02-22",15.9046,16.0879,15.0229,15.0316,1600900.0],["2022-02-23",14.8745,14.988,14.2984,14.3508,1620600.0],["2022-02-24",13.9318,14.6039,13.6961,14.569,1325000.0],["2022-02-25",14.6126,15.1975,14.5952,15.1713,1133600.0],["2022-02-28",14.9007,15.3808,14.8745,15.1451,951800.0],["2022-03-01",14.9618,15.1626,14.6563,15.0229,769800.0],["2022-03-02",15.0927,15.5379,15.0753,15.3546,796700.0],["2022-03-03",15.3721,15.6078,15.2237,15.4594,1024300.0],["2022-03-04",15.2586,15.6776,15.1713,15.6776,753000.0],["2022-03-07",15.6951,16.4632,15.4943,16.3585,878900.0],["2022-03-08",16.4283,16.76,16.2101,16.3323,890800.0],["2022-03-09",16.3236,16.4981,16.0791,16.245,613800.0],["2022-03-10",16.0442,16.3497,15.9919,16.3497,666300.0],["2022-03-11",16.437,16.6989,16.2537,16.4545,577200.0],["2022-03-14",16.6308,16.904,16.4721,16.7189,942700.0],["2022-03-15",16.7453,16.9128,16.5691,16.6043,567700.0],["2022-03-16",16.6131,16.7277,16.3223,16.7013,858400.0],["2022-03-17",16.5867,16.8335,16.4104,16.666,746000.0],["2022-03-18",16.6043,16.7189,16.3487,16.3752,1926300.0],["2022-03-21",16.384,16.6043,16.243,16.2959,974600.0],["2022-03-22",16.3399,16.4192,15.9962,16.1637,630900.0],["2022-03-23",16.2342,16.2606,16.0403,16.1372,526700.0],["2022-03-24",16.2165,16.2959,16.005,16.2342,568600.0],["2022-03-25",16.3311,16.7277,16.1372,16.666,783800.0],["2022-03-28",16.6308,16.6308,16.2165,16.4369,690400.0],["2022-03-29",16.4369,16.666,16.3399,16.6396,611500.0],["2022-03-30",16.6836,16.8335,16.5426,16.6308,522300.0],["2022-03-31",16.6219,16.7894,16.4369,16.6396,704000.0],["2022-04-01",16.7277,17.3535,16.5955,17.3535,1390400.0],["2022-04-04",17.2741,17.3623,16.9745,17.2565,704300.0],["2022-04-05",17.1684,17.4328,16.9304,17.1155,808300.0],["2022-04-06",17.2213,17.3623,16.8335,17.2213,753200.0],["2022-04-07",17.3094,17.5914,17.0538,17.4592,911900.0],["2022-04-08",17.5209,18.1378,17.5033,18.0409,739200.0],["2022-04-11",18.1731,18.508,17.6443,17.6796,1041200.0],["2022-04-12",17.7677,18.1643,17.6707,17.9528,786400.0],["2022-04-13",17.9087,18.3317,17.8206,18.2789,641000.0],["2022-04-14",18.2524,18.4639,17.9968,18.1643,854600.0],["2022-04-18",18.1555,18.4375,17.8558,17.9263,799100.0],["2022-04-19",17.4416,17.4504,15.7582,16.6219,1662400.0],["2022-04-20",16.6484,17.1155,16.6308,16.9392,1072700.0],["2022-04-21",17.0802,17.2301,16.8423,17.0802,948600.0],["2022-04-22",16.9304,16.9569,16.5867,16.8952,960700.0],["2022-04-25",16.8423,16.8775,16.1284,16.7013,1261100.0],["2022-04-26",16.5426,16.5691,16.243,16.2694,1067400.0],["2022-04-27",16.3223,16.5691,16.0403,16.4281,1209200.0],["2022-04-28",16.5691,16.8599,16.2782,16.763,891800.0],["2022-04-29",16.6748,16.7806,16.005,16.146,5432400.0],["2022-05-02",16.3399,16.7718,15.9257,16.2694,1270300.0],["2022-05-03",16.3135,16.6484,16.3135,16.4281,1152000.0],["2022-05-04",16.5338,17.2036,16.4369,17.1243,1018300.0],["2022-05-05",16.9745,17.186,16.5867,16.7894,678500.0],["2022-05-06",17.2741,17.2741,16.3223,16.5426,876400.0],["2022-05-09",16.3047,16.6572,16.1284,16.287,839800.0],["2022-05-10",16.2342,16.5162,15.4321,15.5996,1015100.0],["2022-05-11",15.6084,15.9698,15.4233,15.4498,1036200.0],["2022-05-12",15.5203,15.6701,15.2647,15.5203,986100.0],["2022-05-13",15.4586,15.7318,15.3264,15.4233,890400.0],["2022-05-16",15.3793,15.5996,15.3264,15.441,1000700.0],["2022-05-17",15.6437,15.8376,15.4938,15.7935,698000.0],["2022-05-18",15.723,15.7759,15.1413,15.2647,1152300.0],["2022-05-19",15.2118,15.6525,15.203,15.4674,1231700.0],["2022-05-20",15.5908,15.7054,15.1237,15.3793,834000.0],["2022-05-23",15.6789,15.8023,15.4674,15.6701,884700.0],["2022-05-24",15.6525,15.9345,15.4938,15.8728,975100.0],["2022-05-25",15.9345,16.3135,15.9345,16.2782,852000.0],["2022-05-26",16.2782,16.5074,15.864,15.8728,637000.0],["2022-05-27",15.7318,16.0138,15.6084,15.8376,1255900.0],["2022-05-31",15.7582,15.8464,15.4233,15.626,993200.0],["2022-06-01",15.6965,15.6965,15.0708,15.2647,710400.0],["2022-06-02",15.3,15.4762,14.8505,15.2118,795300.0],["2022-06-03",15.0796,15.1942,14.8769,14.8857,973400.0],["2022-06-06",15.0532,15.1325,14.8152,14.9122,967200.0],["2022-06-07",14.8417,14.8769,14.5156,14.6654,734500.0],["2022-06-08",14.4803,14.6389,14.1718,14.2071,947000.0],["2022-06-09",14.1278,14.401,14.0573,14.163,1020000.0],["2022-06-10",14.0132,14.1542,13.8898,14.0308,724500.0],["2022-06-13",13.8457,13.9691,13.4932,13.5373,1214000.0],["2022-06-14",13.457,13.7335,13.4392,13.5551,1174600.0],["2022-06-15",13.564,14.0456,13.564,13.9207,1113300.0],["2022-06-16",13.7513,13.7602,13.4124,13.5105,1065000.0],["2022-06-17",13.7246,14.1972,13.7067,13.7156,1465000.0],["2022-06-21",13.9207,14.1259,13.7156,13.9832,730200.0],["2022-06-22",13.8227,14.2775,13.8227,14.224,584900.0],["2022-06-23",14.2864,14.6431,14.2864,14.6163,890600.0],["2022-06-24",14.6342,14.6877,14.4201,14.4291,1890800.0],["2022-06-27",14.545,14.7234,14.438,14.6788,880100.0],["2022-06-28",14.7055,14.7679,14.1348,14.1348,588100.0],["2022-06-29",14.0724,14.1883,13.894,14.1169,655600.0],["2022-06-30",14.0099,14.1704,13.9475,14.0813,736100.0],["2022-07-01",14.0813,14.3666,14.001,14.3221,660000.0],["2022-07-05",14.1526,14.1972,13.6978,14.1972,796200.0],["2022-07-06",14.108,14.2775,13.8227,13.8227,826700.0],["2022-07-07",13.9029,13.9921,13.6265,13.6443,779400.0],["2022-07-08",13.7156,13.7156,13.4303,13.4838,1153400.0],["2022-07-11",13.5462,13.7156,13.4124,13.4927,1143200.0],["2022-07-12",13.5373,13.8672,13.4392,13.7067,1111800.0],["2022-07-13",13.6889,13.8672,13.4927,13.7067,680800.0],["2022-07-14",13.5105,13.6978,13.4124,13.6354,541100.0],["2022-07-15",13.8672,13.8672,13.573,13.8048,664900.0],["2022-07-18",13.8227,14.0099,13.5997,13.68,1234200.0],["2022-07-19",13.8583,14.0545,13.8583,13.9832,651400.0],["2022-07-20",13.8851,14.2061,13.8405,14.0545,746100.0],["2022-07-21",13.8494,13.8494,13.0111,13.2697,1476000.0],["2022-07-22",13.2073,13.2519,12.8952,13.1449,1279700.0],["2022-07-25",13.2252,13.7067,13.2252,13.3768,1455300.0],["2022-07-26",13.3233,13.8405,13.2608,13.8137,932000.0],["2022-07-27",14.0278,14.215,13.9297,14.108,904300.0],["2022-07-28",14.1615,14.2775,14.001,14.0813,1158800.0],["2022-07-29",14.0991,14.1704,13.7959,14.0991,5479200.0],["2022-08-01",14.1259,14.3934,14.0188,14.3934,868100.0],["2022-08-02",14.3845,14.4826,14.108,14.1348,1113900.0],["2022-08-03",14.1348,14.215,14.0367,14.0634,1066300.0],["2022-08-04",14.0545,14.1526,13.6265,13.6443,1604800.0],["2022-08-05",14.2596,14.4023,13.8316,14.4023,2942000.0],["2022-08-08",14.4915,15.517,14.4915,15.2317,1258600.0],["2022-08-09",15.2763,15.3298,14.9909,15.2673,1122800.0],["2022-08-10",15.41,15.4903,14.9285,14.9731,796400.0],["2022-08-11",14.9731,15.1157,14.9017,14.982,587400.0],["2022-08-12",14.982,15.2049,14.866,15.196,653800.0],["2022-08-15",15.1425,15.2763,15.0444,15.2673,678900.0],["2022-08-16",15.2673,15.5349,15.1247,15.4635,911900.0],["2022-08-17",15.2763,15.3744,15.196,15.2495,574300.0],["2022-08-18",15.2406,15.2406,14.8571,15.1247,693000.0],["2022-08-19",15.0266,15.2941,14.9641,15.2852,628200.0],["2022-08-22",15.1692,15.2317,15.0087,15.1425,619700.0],["2022-08-23",15.1871,15.2317,14.9374,14.9463,558300.0],["2022-08-24",14.9731,15.2852,14.9017,15.2406,589600.0],["2022-08-25",15.2049,15.4011,15.0979,15.3922,761000.0],["2022-08-26",15.3298,15.4011,15.1782,15.196,549800.0],["2022-08-29",14.9998,15.2138,14.982,15.0533,500800.0],["2022-08-30",15.0266,15.0266,14.6877,14.7234,552600.0],["2022-08-31",14.7144,14.875,14.4647,14.5093,587600.0],["2022-09-01",14.5361,14.6788,14.3756,14.5718,627100.0],["2022-09-02",14.6163,14.7501,14.3399,14.4112,811400.0],["2022-09-06",14.4915,14.5807,14.2685,14.4737,1006800.0],["2022-09-07",14.4915,14.7055,14.4647,14.652,742400.0],["2022-09-08",14.5628,14.6698,14.3666,14.4558,625300.0],["2022-09-09",14.5361,14.7144,14.3399,14.4915,757700.0],["2022-09-12",14.652,14.866,14.545,14.6342,758200.0],["2022-09-13",14.4469,14.4469,13.9297,14.0099,859600.0],["2022-09-14",13.9829,14.055,13.7483,13.8475,655200.0],["2022-09-15",13.8024,14.1813,13.8024,14.0731,688200.0],["2022-09-16",13.8566,14.1452,13.8205,14.1001,1375900.0],["2022-09-19",14.028,14.1182,13.8205,14.055,835400.0],["2022-09-20",13.9378,13.9738,13.5769,13.6491,688100.0],["2022-09-21",13.7573,13.9107,13.4957,13.4957,909600.0],["2022-09-22",13.4596,13.7393,13.4055,13.6852,687500.0],["2022-09-23",13.5228,13.5589,13.0627,13.2341,839300.0],["2022-09-26",13.1168,13.2973,13.0356,13.1258,929600.0],["2022-09-27",13.1529,13.3424,12.9815,13.0447,848100.0],["2022-09-28",13.1349,13.4777,13.0356,13.3694,744600.0],["2022-09-29",13.2431,13.2431,12.9274,12.9725,791200.0],["2022-09-30",12.8913,13.0447,12.5305,12.5395,1062100.0],["2022-10-03",12.7109,13.3243,12.7109,13.1619,973000.0],["2022-10-04",13.2702,13.4506,13.0627,13.2161,970200.0],["2022-10-05",12.9815,13.0627,12.7019,12.9364,999000.0],["2022-10-06",12.8462,13.0266,12.6748,12.783,905000.0],["2022-10-07",12.7289,12.7379,12.2147,12.2508,918900.0],["2022-10-10",12.341,12.6928,12.2508,12.6477,962000.0],["2022-10-11",12.6207,13.0717,12.5395,13.0447,1159700.0],["2022-10-12",12.9905,13.1168,12.8011,12.9003,820300.0],["2022-10-13",12.8101,13.3875,12.7289,13.3153,711100.0],["2022-10-14",13.3875,13.5138,13.207,13.2521,831300.0],["2022-10-17",13.4326,13.6761,13.4326,13.5138,709300.0],["2022-10-18",13.7032,13.8205,13.3514,13.5679,652200.0],["2022-10-19",13.4777,13.8205,13.4687,13.6852,673700.0],["2022-10-20",13.7664,14.037,13.6671,13.9287,834300.0],["2022-10-21",13.9287,14.1813,13.8205,14.1272,936400.0],["2022-10-24",14.3166,14.4159,14.2445,14.3257,993700.0],["2022-10-25",14.2715,14.5963,14.2625,14.2715,935100.0],["2022-10-26",14.4159,14.6324,14.4069,14.47,908200.0],["2022-10-27",14.5332,15.0293,14.5241,14.894,939900.0],["2022-10-28",15.0744,15.5074,15.0744,15.3992,1049300.0],["2022-10-31",15.4172,15.5526,15.2188,15.336,5856000.0],["2022-11-01",15.5435,15.6337,15.2097,15.2368,975300.0],["2022-11-02",15.2819,15.5796,15.0383,15.2007,841300.0],["2022-11-03",14.9481,15.2278,14.9391,14.9481,887400.0],["2022-11-04",14.1092,14.1092,10.0767,11.078,4321900.0],["2022-11-07",10.8345,11.5471,10.7803,10.7894,3159900.0],["2022-11-08",10.9066,11.3126,10.1489,10.1489,4844300.0],["2022-11-09",10.1037,10.2571,9.7609,10.1669,3103800.0],["2022-11-10",10.3834,11.1953,10.2661,10.8254,3174400.0],["2022-11-11",10.7443,10.9066,10.2571,10.3473,3294000.0],["2022-11-14",10.3473,10.4105,9.5083,9.5083,3365200.0],["2022-11-15",9.5986,9.8241,9.2287,9.2467,4125300.0],["2022-11-16",9.3009,9.6617,9.2558,9.5625,2563800.0],["2022-11-17",9.4001,9.5444,9.1926,9.5174,2553000.0],["2022-11-18",9.6527,9.9865,9.3369,9.382,2384000.0],["2022-11-21",9.3369,9.3821,8.9941,9.1024,1739900.0],["2022-11-22",9.0934,9.1475,8.8498,9.1204,2423600.0],["2022-11-23",9.1565,9.364,9.0392,9.3279,1614600.0],["2022-11-25",9.4272,9.5444,9.2918,9.2918,741500.0],["2022-11-28",9.2016,9.5354,8.9039,8.9129,2063700.0],["2022-11-29",8.8498,9.3369,8.7055,9.3009,2180800.0],["2022-11-30",9.2558,9.5264,9.1475,9.5083,2115300.0],["2022-12-01",9.5535,9.797,9.355,9.382,2398000.0],["2022-12-02",9.2918,9.4181,9.0483,9.4001,1449400.0],["2022-12-05",9.3369,9.5174,9.1836,9.2467,2134700.0],["2022-12-06",9.2377,9.3009,9.0032,9.2828,1954600.0],["2022-12-07",9.3279,9.4632,9.1926,9.2828,2080800.0],["2022-12-08",9.3099,9.373,8.9851,9.0032,2351000.0],["2022-12-09",8.9851,9.1836,8.8498,9.0392,1838400.0],["2022-12-12",9.1746,9.7068,9.1746,9.4001,3487400.0],["2022-12-13",9.5805,9.9143,9.5264,9.5354,3858900.0],["2022-12-14",9.4528,9.7832,9.4253,9.5538,2573500.0],["2022-12-15",9.5171,9.7648,9.3977,9.4253,3350400.0],["2022-12-16",9.3794,9.6272,9.0765,9.3977,10611200.0],["2022-12-19",9.3886,9.4528,9.0674,9.1408,2693500.0],["2022-12-20",9.0674,9.4161,9.0582,9.3243,1876600.0],["2022-12-21",9.4069,9.5354,9.3152,9.3519,2232800.0],["2022-12-22",9.2876,9.3427,9.0398,9.3243,1853100.0],["2022-12-23",9.3427,9.7373,9.2601,9.7006,2674500.0],["2022-12-27",9.6823,9.8474,9.4987,9.8383,2213200.0],["2022-12-28",9.8842,9.9668,9.6455,9.6547,2346500.0],["2022-12-29",9.719,9.8658,9.618,9.7098,2502300.0],["2022-12-30",9.7098,9.7924,9.4161,9.6272,3085600.0],["2023-01-03",9.7373,10.1411,9.6731,10.1044,1952100.0],["2023-01-04",10.1962,10.7285,10.1411,10.6826,1765600.0],["2023-01-05",10.7101,10.9304,10.5174,10.8478,1619400.0],["2023-01-06",10.9763,11.013,10.7927,10.857,1397100.0],["2023-01-09",10.8111,10.9396,10.4623,10.5816,2974700.0],["2023-01-10",10.4073,10.6734,10.0218,10.6092,2616200.0],["2023-01-11",10.6459,10.7836,10.4256,10.7193,1421400.0],["2023-01-12",10.8203,10.8661,10.5174,10.6092,1891000.0],["2023-01-13",10.499,10.5633,10.343,10.4899,1212600.0],["2023-01-17",10.5082,10.756,10.2054,10.7193,1762300.0],["2023-01-18",10.7101,10.8294,10.3797,10.4623,1493700.0],["2023-01-19",10.3981,10.7285,10.2513,10.6367,1739200.0],["2023-01-20",10.6642,11.2332,10.4165,11.1965,1755400.0],["2023-01-23",11.2608,11.5269,11.0222,11.3434,2407000.0],["2023-01-24",11.1965,11.4443,11.0681,11.2791,1939700.0],["2023-01-25",11.3709,11.7655,11.1965,11.738,2864000.0],["2023-01-26",11.8206,12.1051,11.6646,11.9307,3788400.0],["2023-01-27",11.9766,12.3896,11.9124,12.3529,2229800.0],["2023-01-30",12.2978,12.3162,11.8298,12.0959,2405800.0],["2023-01-31",12.1418,12.3896,11.894,12.2703,19482900.0],["2023-02-01",12.2978,12.7842,12.2978,12.7016,1822700.0],["2023-02-02",12.8026,13.1513,12.7475,12.821,1431400.0],["2023-02-03",12.6925,12.7934,12.2428,12.3713,1208100.0],["2023-02-06",12.2703,12.3254,12.0042,12.2887,1182300.0],["2023-02-07",12.1235,12.1235,10.7193,10.7652,2989700.0],["2023-02-08",10.6092,10.9029,10.3797,10.4165,2521100.0],["2023-02-09",10.4623,10.4623,9.9025,9.9851,2382400.0],["2023-02-10",9.9851,10.6459,9.9117,10.5633,2559900.0],["2023-02-13",10.5816,10.7744,10.4532,10.7744,1507100.0],["2023-02-14",10.7468,10.9671,10.6734,10.7101,1806800.0],["2023-02-15",10.7101,10.8111,10.5449,10.7101,2114100.0],["2023-02-16",10.5633,10.701,10.1595,10.2145,2604300.0],["2023-02-17",10.9396,12.6741,10.2696,12.5732,3801300.0],["2023-02-21",12.2978,12.463,11.9124,12.0592,1656300.0],["2023-02-22",12.0133,12.1235,11.894,11.9583,1554300.0],["2023-02-23",11.9491,12.0042,11.4627,11.5728,1442000.0],["2023-02-24",11.4627,11.4627,11.2424,11.2883,1465800.0],["2023-02-27",11.3342,11.5178,11.1231,11.1507,946700.0],["2023-02-28",11.2241,11.839,11.1874,11.6462,2105900.0],["2023-03-01",11.481,11.6187,10.9855,11.1139,1287000.0],["2023-03-02",11.0497,11.0772,10.756,10.9671,2666200.0],["2023-03-03",11.0405,11.1048,10.7744,10.9671,2438600.0],["2023-03-06",10.9304,11.0589,10.6826,10.7285,1919500.0],["2023-03-07",10.6826,10.756,10.4807,10.6275,1773200.0],["2023-03-08",10.6275,10.8478,10.4715,10.8294,1546600.0],["2023-03-09",10.8386,10.8845,10.2237,10.2237,2413800.0],["2023-03-10",10.1778,10.2513,9.9484,10.2329,2630300.0],["2023-03-13",10.0585,10.2329,9.6455,9.7465,3744600.0],["2023-03-14",9.994,10.022,9.5457,9.6951,4121300.0],["2023-03-15",9.5083,9.7698,9.2281,9.7605,3057100.0],["2023-03-16",9.6484,9.7231,9.1254,9.6204,3989100.0],["2023-03-17",9.583,9.6204,9.1627,9.2935,6913000.0],["2023-03-20",9.4616,9.7325,9.3776,9.5644,1811900.0],["2023-03-21",9.7231,9.7885,9.5363,9.583,1664400.0],["2023-03-22",9.6484,9.6764,9.2561,9.2655,2080300.0],["2023-03-23",9.3028,9.4243,9.0506,9.1067,1779600.0],["2023-03-24",8.9759,9.0693,8.8452,9.0693,2343100.0],["2023-03-27",9.1347,9.3309,9.0787,9.2655,1055000.0],["2023-03-28",9.1721,9.3122,9.144,9.2281,1036600.0],["2023-03-29",9.3402,9.5083,9.2281,9.3682,1880200.0],["2023-03-30",9.4616,9.7138,9.3869,9.5924,1667700.0],["2023-03-31",9.6671,9.8446,9.6578,9.8165,1403600.0],["2023-04-03",9.9006,9.9753,9.7325,9.8632,1093800.0],["2023-04-04",9.9193,9.9473,9.5457,9.7885,1105100.0],["2023-04-05",9.7605,10.1715,9.7605,10.1528,1146400.0],["2023-04-06",10.2836,10.4237,10.1901,10.3489,1018600.0],["2023-04-10",10.3583,10.5077,10.2555,10.4423,1266000.0],["2023-04-11",10.4704,10.7412,10.4704,10.489,1000100.0],["2023-04-12",10.5824,10.6198,10.2088,10.4517,1441100.0],["2023-04-13",10.405,10.5171,10.3583,10.377,897800.0],["2023-04-14",10.377,10.3863,10.1528,10.1621,1168700.0],["2023-04-17",10.1808,10.3209,10.0687,10.3209,1215900.0],["2023-04-18",10.2836,10.3863,10.0033,10.0594,806000.0],["2023-04-19",9.9847,10.0874,9.9286,10.05,1437200.0],["2023-04-20",9.938,9.966,9.6578,9.7138,1222300.0],["2023-04-21",9.7605,9.8165,9.5737,9.6017,1266400.0],["2023-04-24",9.6017,9.7138,9.4803,9.5177,1574000.0],["2023-04-25",9.3869,9.4523,9.0787,9.1254,1583600.0],["2023-04-26",9.0693,9.2748,8.9292,8.9479,2125300.0],["2023-04-27",9.0039,9.2468,8.9572,9.1534,1493300.0],["2023-04-28",9.1627,9.527,9.1627,9.3402,1414600.0],["2023-05-01",9.3495,9.5457,9.2842,9.3309,1862000.0],["2023-05-02",9.2375,9.2561,8.7424,8.8078,3347600.0],["2023-05-03",8.8919,8.9666,8.7611,8.8171,1879100.0],["2023-05-04",8.7051,8.9292,8.5556,8.9292,2722200.0],["2023-05-05",8.3968,8.4622,6.286,7.4068,7258400.0],["2023-05-08",7.4068,7.4255,6.9024,6.9584,4643700.0],["2023-05-09",6.8464,6.9211,6.3327,6.7156,4319600.0],["2023-05-10",6.865,6.8837,6.5755,6.6969,2297400.0],["2023-05-11",6.5755,7.1826,6.4541,6.9117,2097800.0],["2023-05-12",6.8931,6.9678,6.7716,6.9211,1986800.0],["2023-05-15",6.9024,6.9211,6.6315,6.809,2756100.0],["2023-05-16",6.7623,6.7903,6.5101,6.5195,1513000.0],["2023-05-17",6.5288,6.7249,6.4541,6.6689,2514800.0],["2023-05-18",6.5848,6.5848,6.3046,6.4728,3259100.0],["2023-05-19",6.5475,6.6969,6.4354,6.4914,3576900.0],["2023-05-22",6.4914,6.9958,6.4447,6.9771,3098900.0],["2023-05-23",6.9771,7.1266,6.8744,6.9584,2714100.0],["2023-05-24",6.9958,6.9958,6.5662,6.6315,3129600.0],["2023-05-25",6.5381,6.5755,6.2392,6.2953,2546100.0],["2023-05-26",6.2673,6.3233,6.1645,6.286,1609900.0],["2023-05-30",6.3513,6.4447,6.2486,6.3513,1537500.0],["2023-05-31",6.286,6.37,6.2112,6.2392,2050000.0],["2023-06-01",6.3046,6.342,6.0711,6.1645,2347500.0],["2023-06-02",6.2019,6.5288,6.0151,6.5008,4714300.0],["2023-06-05",6.5381,6.7343,6.4167,6.4354,2840200.0],["2023-06-06",6.4074,6.7623,6.3046,6.7343,1970200.0],["2023-06-07",6.8464,7.0332,6.7997,6.9491,2739900.0],["2023-06-08",6.9304,7.0332,6.7716,7.0238,1742100.0],["2023-06-09",7.0238,7.0238,6.7997,6.9584,2693100.0],["2023-06-12",7.0518,7.2854,6.9304,7.1733,3591700.0],["2023-06-13",7.2106,7.4161,7.0425,7.0799,2628200.0],["2023-06-14",7.1325,7.2857,6.9315,7.0081,1960100.0],["2023-06-15",6.9698,7.3431,6.9602,7.3144,1711900.0],["2023-06-16",7.3144,7.3144,6.9602,7.2091,13684600.0],["2023-06-20",7.1804,7.2761,7.0368,7.2091,1980500.0],["2023-06-21",7.1612,7.19,7.0272,7.0464,1255600.0],["2023-06-22",6.9889,7.0081,6.6921,6.8357,2600700.0],["2023-06-23",6.8453,7.0272,6.7879,6.9698,3408800.0],["2023-06-26",6.9506,7.3719,6.941,7.3623,1540000.0],["2023-06-27",7.3623,7.774,7.3431,7.707,1735900.0],["2023-06-28",7.6687,7.7644,7.5729,7.7453,1148900.0],["2023-06-29",7.7452,7.9846,7.7452,7.9654,1110700.0],["2023-06-30",7.9846,8.0325,7.7931,7.8793,2041300.0],["2023-07-03",7.9463,8.2048,7.9272,8.1952,725700.0],["2023-07-05",8.0995,8.4537,7.8601,8.042,3113400.0],["2023-07-06",7.9654,8.1091,7.8027,8.0899,2439900.0],["2023-07-07",8.0899,8.5495,8.0899,8.3867,1500400.0],["2023-07-10",8.4058,8.4729,8.042,8.0612,1274000.0],["2023-07-11",8.042,8.0708,7.6782,7.9559,3097700.0],["2023-07-12",8.1378,8.2622,7.8027,7.8793,2805300.0],["2023-07-13",7.8506,7.8889,7.707,7.7931,1020600.0],["2023-07-14",7.7453,7.7453,7.2857,7.3144,1854800.0],["2023-07-17",6.8645,7.0751,6.7017,6.7017,3689200.0],["2023-07-18",7.1325,7.4963,7.0081,7.3431,3349300.0],["2023-07-19",7.6782,7.8506,7.5921,7.841,1750200.0],["2023-07-20",7.841,7.841,7.5921,7.7644,1213700.0],["2023-07-21",7.8027,7.8218,7.6112,7.6304,921500.0],["2023-07-24",7.6399,7.9272,7.6304,7.8314,776400.0],["2023-07-25",7.7835,8.0516,7.6782,7.975,3783500.0],["2023-07-26",7.9367,8.0229,7.7453,7.9846,1501000.0],["2023-07-27",8.042,8.0995,7.5442,7.5538,1083100.0],["2023-07-28",7.6399,7.8027,7.5921,7.6878,881300.0],["2023-07-31",7.7548,7.841,7.6208,7.6782,861000.0],["2023-08-01",7.707,7.707,7.3814,7.5921,1529700.0],["2023-08-02",7.5442,7.6016,7.4102,7.5251,1283700.0],["2023-08-03",7.458,7.6399,7.3144,7.5633,1039500.0],["2023-08-04",10.3398,14.3608,9.9855,14.2076,18591600.0],["2023-08-07",14.1885,14.5427,12.6375,12.6375,6256800.0],["2023-08-08",13.3172,16.3617,13.3172,16.266,8755800.0],["2023-08-09",15.9596,16.3617,15.2129,15.9979,4435000.0],["2023-08-10",15.8447,16.6394,15.7681,16.4958,2204200.0],["2023-08-11",16.2947,16.7351,16.1798,16.6681,2936500.0],["2023-08-14",16.6681,17.5202,16.4862,17.2712,2454800.0],["2023-08-15",17.1468,17.7116,16.7351,17.4053,2369100.0],["2023-08-16",17.4244,18.085,17.4244,17.6829,2719700.0],["2023-08-17",17.6638,18.0371,17.2425,17.7787,3030400.0],["2023-08-18",17.6446,18.1425,17.1851,17.3095,2034500.0],["2023-08-21",17.5297,17.951,17.2042,17.2138,1296400.0],["2023-08-22",17.1946,17.635,16.9744,17.3957,1413900.0],["2023-08-23",17.2234,17.5776,16.9744,17.1372,1005100.0],["2023-08-24",16.9936,17.3287,16.8691,17.0702,1217700.0],["2023-08-25",17.0702,17.2904,16.7351,16.8404,1161200.0],["2023-08-28",16.8308,17.6159,16.8308,17.5776,1193000.0],["2023-08-29",17.6446,18.9371,17.5967,18.9371,1872500.0],["2023-08-30",18.8509,20.354,18.5541,20.1817,1895200.0],["2023-08-31",20.1051,20.8231,19.9136,20.5742,2516800.0],["2023-09-01",20.5646,20.8136,20.1913,20.4976,1036200.0],["2023-09-05",20.4019,20.6795,19.4062,19.4349,1097200.0],["2023-09-06",19.5307,19.7509,18.3339,18.5446,1945500.0],["2023-09-07",18.7839,19.186,18.1616,18.1712,2190400.0],["2023-09-08",18.1425,18.401,17.1181,17.4053,1925600.0],["2023-09-11",17.0893,17.4436,16.6298,16.8979,2583300.0],["2023-09-12",16.8883,17.1276,16.333,16.8596,1778200.0],["2023-09-13",17.051,17.1181,16.4192,16.8021,1986800.0],["2023-09-14",16.9327,17.3875,16.836,17.1746,1981500.0],["2023-09-15",17.0489,17.2037,16.6231,16.6618,16112300.0],["2023-09-18",17.0101,17.3198,16.5457,16.6231,1254200.0],["2023-09-19",16.7779,17.4649,16.7392,17.3198,1162400.0],["2023-09-20",17.5714,18.0261,17.3391,17.5714,1284700.0],["2023-09-21",17.3682,17.881,17.2327,17.4069,1179100.0],["2023-09-22",17.3391,17.6391,17.1746,17.3101,828100.0],["2023-09-25",17.1553,17.3875,16.807,17.3004,822400.0],["2023-09-26",17.1359,17.6197,16.7876,17.1359,1151600.0],["2023-09-27",17.1069,17.6294,16.9521,17.2617,939100.0],["2023-09-28",17.2617,17.91,17.2617,17.8326,1285600.0],["2023-09-29",17.6778,18.0164,17.5326,17.7165,1340000.0],["2023-10-02",17.6197,17.7262,16.7295,16.7489,1595200.0],["2023-10-03",16.9134,17.0585,16.3135,16.3715,863700.0],["2023-10-04",16.3328,16.3812,15.9845,16.0813,1078800.0],["2023-10-05",16.1393,16.2361,15.7716,16.1006,1029300.0],["2023-10-06",16.0232,16.2458,15.3653,15.9845,1581700.0],["2023-10-09",16.0329,17.0102,16.0329,16.865,940500.0],["2023-10-10",16.7973,17.3682,16.7973,17.2617,1211400.0],["2023-10-11",17.223,17.6004,17.223,17.4262,966400.0],["2023-10-12",17.4262,17.581,17.0876,17.1553,1369700.0],["2023-10-13",17.3391,17.4649,17.0198,17.3004,1667300.0],["2023-10-16",17.3198,18.6357,17.2908,18.3938,1286900.0],["2023-10-17",18.3648,19.1001,18.1713,18.7228,1686400.0],["2023-10-18",18.5486,18.9647,18.2874,18.926,1136000.0],["2023-10-19",19.0905,19.0905,18.0358,18.0358,1351700.0],["2023-10-20",18.0842,18.5389,17.3778,17.3875,1257200.0],["2023-10-23",17.3004,17.9971,16.8166,17.4746,907100.0],["2023-10-24",17.7552,18.5099,17.7552,17.9487,750000.0],["2023-10-25",17.8326,18.0745,17.4165,17.4552,791100.0],["2023-10-26",17.5327,18.0551,17.3875,17.6584,1031000.0],["2023-10-27",17.5423,17.9294,16.9811,17.223,909500.0],["2023-10-30",17.4552,17.9487,17.3101,17.4939,597800.0],["2023-10-31",17.6004,17.7842,17.1263,17.6004,755400.0],["2023-11-01",17.7068,18.3164,17.3682,17.939,953500.0],["2023-11-02",18.3744,18.655,18.1132,18.4228,1540100.0],["2023-11-03",17.4359,19.4291,17.0005,18.8195,1706800.0],["2023-11-06",18.5099,18.655,17.6101,17.6488,1789000.0],["2023-11-07",17.5713,18.0551,17.4552,17.7358,893000.0],["2023-11-08",17.6971,17.9681,17.1746,17.6391,919200.0],["2023-11-09",17.6391,18.0745,17.4939,17.6584,794000.0],["2023-11-10",17.7939,17.7939,17.2037,17.3391,772900.0],["2023-11-13",17.3682,17.4939,16.8457,17.3488,757400.0],["2023-11-14",18.0648,18.2583,17.8423,18.1713,1126500.0],["2023-11-15",18.0551,18.6841,18.0068,18.6357,702300.0],["2023-11-16",18.626,18.9163,18.0261,18.7034,922400.0],["2023-11-17",18.926,18.9937,18.4712,18.7131,964700.0],["2023-11-20",18.6163,19.2646,18.5002,19.0421,706900.0],["2023-11-21",19.0518,19.3033,18.568,18.655,549000.0],["2023-11-22",18.7905,18.984,18.3744,18.4422,374400.0],["2023-11-24",18.5293,18.8195,18.5293,18.597,190500.0],["2023-11-27",18.4809,18.7228,18.0842,18.1809,810500.0],["2023-11-28",18.0648,18.3164,17.5423,18.3067,799500.0],["2023-11-29",18.3454,18.9647,18.3454,18.9356,695600.0],["2023-11-30",18.9453,19.1485,18.7615,19.0614,1159500.0],["2023-12-01",18.955,20.4644,18.8292,20.4354,1060700.0],["2023-12-04",20.2516,20.6483,19.3227,19.3807,1364300.0],["2023-12-05",19.342,19.342,18.3164,18.5099,1041400.0],["2023-12-06",18.5099,18.7712,17.7165,17.7842,1376900.0],["2023-12-07",17.91,18.3261,17.6391,18.3067,1956800.0],["2023-12-08",18.1809,18.6163,17.7745,17.9874,1009700.0],["2023-12-11",18.1906,18.2487,17.3778,17.8036,1094800.0],["2023-12-12",17.6584,17.9584,17.3391,17.4069,936100.0],["2023-12-13",17.4165,18.268,16.9424,18.1616,1931500.0],["2023-12-14",18.831,19.3,17.3651,17.8147,1448000.0],["2023-12-15",17.9515,17.9515,17.1599,17.3163,2911300.0],["2023-12-18",17.4922,17.971,17.3261,17.5801,977300.0],["2023-12-19",17.6681,18.1371,17.541,18.059,1005600.0],["2023-12-20",18.059,18.4108,17.6876,17.6974,967900.0],["2023-12-21",17.8244,18.1665,17.8244,18.0981,541700.0],["2023-12-22",18.0883,18.3717,17.3456,17.5606,460900.0],["2023-12-26",17.6681,17.8831,17.4433,17.8049,402900.0],["2023-12-27",17.8733,17.9515,17.6094,17.7169,553100.0],["2023-12-28",17.6095,18.059,17.5704,18.059,430600.0],["2023-12-29",18.0394,18.1078,17.7463,17.9319,706900.0],["2024-01-02",17.6974,18.1762,17.3456,17.7463,729300.0],["2024-01-03",17.6583,18.0297,17.502,17.7267,831100.0],["2024-01-04",18.0394,18.0394,17.5606,17.844,731300.0],["2024-01-05",17.7463,18.7235,17.6388,18.4792,1035500.0],["2024-01-08",18.5085,18.5085,17.7365,17.7951,787100.0],["2024-01-09",17.5215,17.8928,17.2088,17.8635,749700.0],["2024-01-10",17.6876,17.844,17.4433,17.5704,502700.0],["2024-01-11",17.4531,17.4824,16.9059,17.2772,567800.0],["2024-01-12",17.4629,17.9808,17.4335,17.9124,586000.0],["2024-01-16",17.8244,18.0297,17.4922,18.0199,831700.0],["2024-01-17",17.7365,18.4694,17.6485,17.8342,779600.0],["2024-01-18",17.8538,18.0785,17.5313,18.0101,668200.0],["2024-01-19",18.1371,18.2055,17.5997,18.1274,579600.0],["2024-01-22",18.313,18.528,17.756,18.4401,1119400.0],["2024-01-23",18.8212,19.2023,18.2251,18.2642,717300.0],["2024-01-24",18.3717,18.3717,17.5801,17.5997,731400.0],["2024-01-25",17.7951,18.5573,17.7756,18.5476,886200.0],["2024-01-26",18.7137,20.4532,18.6453,19.6225,1407300.0],["2024-01-29",19.6225,19.6225,18.5867,18.743,965100.0],["2024-01-30",18.5476,18.9971,18.1958,18.8017,1076800.0],["2024-01-31",18.743,19.2903,18.5183,18.7723,1006900.0],["2024-02-01",18.7626,19.1437,18.5671,18.7626,806300.0],["2024-02-02",18.4792,19.3098,18.4792,18.7919,910700.0],["2024-02-05",18.4694,18.5183,18.0394,18.3521,1260900.0],["2024-02-06",18.2935,18.6258,18.0492,18.313,1008900.0],["2024-02-07",18.2837,18.2837,17.6779,17.7756,877500.0],["2024-02-08",17.5997,18.1762,17.5997,18.0394,873600.0],["2024-02-09",18.0492,18.274,17.6779,18.1274,650600.0],["2024-02-12",18.2153,18.831,18.2153,18.7039,922100.0],["2024-02-13",18.1665,18.4205,17.5997,17.7267,1167100.0],["2024-02-14",18.0394,18.3619,17.7951,18.3424,715400.0],["2024-02-15",18.274,18.6746,17.8147,18.0199,957000.0],["2024-02-16",16.6615,16.9645,13.4954,13.7201,4967300.0],["2024-02-20",13.5931,15.1957,13.3781,14.0622,2145100.0],["2024-02-21",13.9156,14.4335,13.769,14.3162,1291600.0],["2024-02-22",14.2381,14.5117,13.7397,14.0915,1573200.0],["2024-02-23",13.9937,14.2478,13.7006,13.7104,1248200.0],["2024-02-26",13.7201,14.3358,13.6029,14.2185,1106400.0],["2024-02-27",14.3162,14.5117,13.984,14.4335,980000.0],["2024-02-28",14.3749,15.0101,14.2478,14.5898,1142600.0],["2024-02-29",14.5996,15.225,14.5605,14.9514,1178500.0],["2024-03-01",14.9221,15.0687,14.5117,15.0589,800800.0],["2024-03-04",15.0589,15.3619,14.8146,15.1957,763600.0],["2024-03-05",15.1469,15.3228,14.8537,14.8732,993900.0],["2024-03-06",15.0882,15.1664,14.6973,15.0101,1392000.0],["2024-03-07",15.186,15.4791,15.0101,15.1762,955800.0],["2024-03-08",15.3423,15.6257,15.225,15.5671,740100.0],["2024-03-11",15.5866,15.743,15.3716,15.3912,730000.0],["2024-03-12",15.3423,15.6941,15.1469,15.3619,616300.0],["2024-03-13",15.3619,15.8211,15.3619,15.7234,621000.0],["2024-03-14",15.7828,15.8223,15.3773,15.496,848400.0],["2024-03-15",15.5949,15.852,15.2586,15.2586,2046300.0],["2024-03-18",15.2389,15.4465,14.8829,15.2586,1033300.0],["2024-03-19",15.1598,15.4861,14.7642,15.4762,951500.0],["2024-03-20",15.3872,16.0399,15.3081,15.9805,653900.0],["2024-03-21",16.1882,16.6134,15.7729,15.8718,1068000.0],["2024-03-22",15.9212,15.9212,15.4762,15.5553,576400.0],["2024-03-25",15.7135,16.0596,15.7135,15.9509,540200.0],["2024-03-26",16.03,16.0695,15.5158,15.5553,620700.0],["2024-03-27",15.585,15.9014,15.3971,15.6839,861600.0],["2024-03-28",15.8025,16.0102,15.6839,15.8421,1144700.0],["2024-04-01",15.8718,15.8718,15.4268,15.496,537300.0],["2024-04-02",15.3872,15.9805,15.3279,15.7333,945700.0],["2024-04-03",15.6344,16.2376,15.6344,16.0596,710100.0],["2024-04-04",16.1783,16.1981,15.5059,15.5256,742100.0],["2024-04-05",15.4663,15.6443,15.3378,15.496,744300.0],["2024-04-08",15.496,15.7531,15.2586,15.2685,779500.0],["2024-04-09",15.3279,15.6443,15.1004,15.6048,702400.0],["2024-04-10",15.1894,15.9014,14.9719,15.5059,808200.0],["2024-04-11",15.5454,15.9212,15.4861,15.8718,810900.0],["2024-04-12",15.8619,15.9212,15.4663,15.4762,667300.0],["2024-04-15",15.4663,15.5355,15.0114,15.1894,952100.0],["2024-04-16",15.0707,15.1696,14.7939,14.8927,659000.0],["2024-04-17",15.0312,15.496,14.784,14.7939,696400.0],["2024-04-18",14.8037,15.0707,14.7049,14.9817,700700.0],["2024-04-19",14.9817,15.2982,14.9817,15.1993,947800.0],["2024-04-22",15.3279,15.5256,15.1004,15.3971,763400.0],["2024-04-23",15.3773,15.9113,15.2389,15.5355,712700.0],["2024-04-24",15.4663,15.8915,15.3476,15.8915,716900.0],["2024-04-25",15.7432,15.8025,15.1301,15.3674,902800.0],["2024-04-26",15.3575,15.8322,15.1598,15.6048,652300.0],["2024-04-29",15.6344,15.9608,15.5355,15.852,817500.0],["2024-04-30",15.7729,15.7729,15.3674,15.4762,798600.0],["2024-05-01",15.5158,16.03,15.5158,15.674,812500.0],["2024-05-02",15.941,16.1783,15.763,16.03,936300.0],["2024-05-03",16.5739,16.5739,13.8841,14.2005,2467600.0],["2024-05-06",14.3587,15.7828,14.3587,15.5256,1878400.0],["2024-05-07",15.5751,15.6938,15.0213,15.229,1032900.0],["2024-05-08",14.9916,15.229,14.8631,15.1301,765300.0],["2024-05-09",15.1696,20.836,14.9323,19.4614,9635300.0],["2024-05-10",19.4614,20.4306,18.8978,19.9163,2358100.0],["2024-05-13",19.946,21.2019,19.946,20.7371,1518400.0],["2024-05-14",20.9151,21.1623,20.4009,20.8261,1079300.0],["2024-05-15",21.1525,21.1525,20.0943,20.2427,796800.0],["2024-05-16",20.0548,20.3317,19.5406,20.2031,840200.0],["2024-05-17",20.124,20.7668,19.9658,20.569,771400.0],["2024-05-20",20.569,20.569,19.4021,19.4516,839400.0],["2024-05-21",19.3724,19.5109,18.6604,18.9175,978600.0],["2024-05-22",18.967,19.3428,18.789,19.0362,965000.0],["2024-05-23",18.9868,19.2538,18.344,18.6308,909500.0],["2024-05-24",18.789,18.9175,18.5121,18.5615,685600.0],["2024-05-28",20.2328,20.4602,17.4935,18.8681,4041700.0],["2024-05-29",18.3539,18.5517,16.4552,16.7321,2735200.0],["2024-05-30",16.9497,18.1067,16.564,18.0968,2018900.0],["2024-05-31",18.0572,19.679,18.0177,19.6691,2548000.0],["2024-06-03",19.9856,22.8138,19.768,22.2798,2770900.0],["2024-06-04",22.2699,22.7347,21.637,22.7149,1613400.0],["2024-06-05",22.7149,23.0907,22.0622,22.4875,1294300.0],["2024-06-06",22.3688,22.5863,21.5579,22.1117,1125000.0],["2024-06-07",21.7062,21.7359,20.9744,21.2118,1085200.0],["2024-06-10",20.8953,21.0832,20.2921,20.7569,1036600.0],["2024-06-11",20.6778,20.6778,20.0548,20.3218,1015100.0],["2024-06-12",20.7074,20.9646,19.7977,20.2229,1102900.0],["2024-06-13",20.2723,20.2723,19.5801,19.8768,877500.0],["2024-06-14",19.3219,19.7182,18.4499,19.4804,1618700.0],["2024-06-17",19.3615,19.421,18.6382,18.9949,1317500.0],["2024-06-18",19.0544,19.4309,18.6481,19.1039,1202300.0],["2024-06-20",19.0147,19.1336,18.4598,18.4995,1526700.0],["2024-06-21",18.3508,18.985,18.3508,18.7571,4113100.0],["2024-06-24",18.9255,19.0544,18.4598,18.8165,1146500.0],["2024-06-25",18.9652,19.2823,18.6382,19.1931,1038300.0],["2024-06-26",19.1237,19.5102,18.8661,19.4111,916800.0],["2024-06-27",19.5201,19.9957,19.1435,19.966,1090100.0],["2024-06-28",20.0749,20.9271,20.0749,20.5407,2961200.0],["2024-07-01",20.4515,20.7686,20.283,20.5208,1112200.0],["2024-07-02",20.4416,20.6497,19.956,20.3623,600100.0],["2024-07-03",20.392,20.5704,19.9759,20.1146,437400.0],["2024-07-05",20.0056,20.392,19.7281,20.3722,557900.0],["2024-07-08",20.5506,20.9172,20.0849,20.1344,856400.0],["2024-07-09",20.1146,20.5902,20.065,20.4515,1025300.0],["2024-07-10",20.6992,20.7884,20.2533,20.2632,671100.0],["2024-07-11",20.4812,20.8974,20.3524,20.8875,979300.0],["2024-07-12",21.3036,21.8783,20.8082,20.8974,576800.0],["2024-07-15",20.6992,21.5513,20.5902,21.1154,731400.0],["2024-07-16",21.2541,22.2449,20.8478,21.8387,1182700.0],["2024-07-17",21.7198,22.4035,21.1352,21.918,1087100.0],["2024-07-18",21.8486,22.2945,21.482,21.7,1099000.0],["2024-07-19",21.482,21.7,21.0064,21.155,745700.0],["2024-07-22",21.0559,21.2541,20.7686,21.0757,890000.0],["2024-07-23",21.0658,21.0658,20.5109,20.7785,995600.0],["2024-07-24",20.7586,21.1352,20.2731,20.3326,867100.0],["2024-07-25",20.2731,20.8082,20.2137,20.3028,1081000.0],["2024-07-26",20.6992,20.7884,20.3425,20.7586,870900.0],["2024-07-29",20.8875,21.1748,20.4218,20.6893,673000.0],["2024-07-30",20.7785,21.2045,20.5605,21.1649,728400.0],["2024-07-31",21.3036,21.7396,20.9172,21.0064,1180200.0],["2024-08-01",21.155,21.3532,20.5902,20.9172,967900.0],["2024-08-02",19.1237,20.7884,19.1237,19.8272,1163800.0],["2024-08-05",18.331,19.2823,17.7365,18.876,1252800.0],["2024-08-06",18.985,19.5894,18.8364,19.5498,1304300.0],["2024-08-07",19.639,20.8379,19.5894,20.2236,1493100.0],["2024-08-08",20.4317,20.7091,20.0155,20.5704,1331900.0],["2024-08-09",20.6199,20.6199,19.6687,20.0849,860700.0],["2024-08-12",20.6001,20.8181,19.8074,20.0948,596600.0],["2024-08-13",20.1542,20.3227,19.9164,20.2236,453900.0],["2024-08-14",20.2929,20.5407,19.966,20.3524,355400.0],["2024-08-15",20.8478,20.8478,20.1939,20.2236,773400.0],["2024-08-16",20.1939,20.61,19.857,20.3326,850100.0],["2024-08-19",20.3425,21.1055,20.1939,20.719,866100.0],["2024-08-20",20.6397,20.8082,20.4515,20.5208,618600.0],["2024-08-21",20.6298,20.937,20.2632,20.7388,803300.0],["2024-08-22",20.7884,21.0955,20.5208,20.828,468500.0],["2024-08-23",21.0955,22.1657,20.8875,22.017,1162600.0],["2024-08-26",22.3044,22.3539,21.6702,21.8882,821900.0],["2024-08-27",21.8684,22.78,21.8288,22.7701,1293500.0],["2024-08-28",22.7701,23.652,22.671,23.6322,1227200.0],["2024-08-29",23.6619,23.8204,22.9386,23.2953,1068500.0],["2024-08-30",23.2953,23.6123,23.0773,23.4043,2019200.0],["2024-09-03",23.2754,24.4447,23.0674,24.4149,925800.0],["2024-09-04",24.6032,24.6924,23.1664,23.6817,1495500.0],["2024-09-05",23.8204,24.2366,23.4736,23.4835,1307900.0],["2024-09-06",23.3944,23.7312,22.7404,22.8197,1401600.0],["2024-09-09",22.8196,22.8196,22.0765,22.3341,1126800.0],["2024-09-10",22.453,22.562,21.8684,22.0864,785400.0],["2024-09-11",21.8783,22.4035,21.6108,22.3539,1207900.0],["2024-09-12",22.5818,23.2953,22.344,22.9683,732300.0],["2024-09-13",23.1764,23.3349,22.889,23.3349,641200.0],["2024-09-16",23.5334,23.8014,23.057,23.6922,668100.0],["2024-09-17",23.8014,24.4069,23.4441,23.4739,802700.0],["2024-09-18",23.5235,23.8113,22.9677,23.0768,1155500.0],["2024-09-19",23.2853,23.5731,23.0471,23.325,1022500.0],["2024-09-20",23.1364,23.4242,22.6103,22.7989,2586700.0],["2024-09-23",22.8783,23.1463,22.5309,22.6997,612000.0],["2024-09-24",22.66,22.9577,22.5607,22.7493,715300.0],["2024-09-25",22.7294,23.5632,22.5706,23.2753,792500.0],["2024-09-26",23.3647,23.7319,23.0272,23.3647,773000.0],["2024-09-27",23.6029,24.1786,23.6029,23.9007,770800.0],["2024-09-30",23.9304,23.9304,22.8684,23.0768,1170800.0],["2024-10-01",22.9776,23.3944,22.8982,23.2356,659300.0],["2024-10-02",22.9974,23.4937,22.8883,23.4242,457200.0],["2024-10-03",23.2158,23.3845,23.0272,23.186,552400.0],["2024-10-04",23.2356,23.5235,22.9081,23.1265,423500.0],["2024-10-07",23.0768,23.0768,22.521,22.7394,522500.0],["2024-10-08",22.928,23.0669,22.6997,22.8982,522500.0],["2024-10-09",22.8982,23.3051,22.7394,22.7493,480400.0],["2024-10-10",22.5806,22.8188,22.3423,22.6897,473200.0],["2024-10-11",22.7096,23.0967,22.4714,22.9577,525700.0],["2024-10-14",22.8684,23.6029,22.8684,23.454,587200.0],["2024-10-15",23.7617,24.6054,23.6624,24.5557,980700.0],["2024-10-16",24.8138,25.5979,24.7344,25.2803,857100.0],["2024-10-17",25.2902,25.5384,24.8535,25.0719,697000.0],["2024-10-18",26.2629,30.2133,26.2133,28.9329,4525500.0],["2024-10-21",28.9825,29.0719,27.8808,28.0991,1390400.0],["2024-10-22",27.6426,28.0396,27.2158,27.2257,986800.0],["2024-10-23",27.0669,27.6227,26.7691,27.6128,855600.0],["2024-10-24",27.5334,28.0396,27.0173,27.99,826000.0],["2024-10-25",28.0992,28.7939,28.0098,28.7642,904600.0],["2024-10-28",28.9924,29.2108,28.4962,28.7642,1203800.0],["2024-10-29",28.5359,29.1116,28.387,28.8237,832900.0],["2024-10-30",28.9428,29.4788,28.6153,29.3895,1005000.0],["2024-10-31",29.4689,29.8758,29.0123,29.5284,1098200.0],["2024-11-01",28.4068,29.2307,27.047,27.2753,1625400.0],["2024-11-04",27.047,28.248,26.7493,27.8709,1098300.0],["2024-11-05",27.8312,28.655,27.4639,28.2877,898400.0],["2024-11-06",28.923,32.7344,28.923,32.2976,2108900.0],["2024-11-07",33.4887,34.3125,32.0892,32.2083,3463800.0],["2024-11-08",32.0396,32.1289,31.1364,31.7517,1987200.0],["2024-11-11",31.98,32.8535,31.9403,32.3671,1039700.0],["2024-11-12",31.7617,32.1488,31.2158,31.3448,846100.0],["2024-11-13",31.444,31.8708,30.6004,30.6302,619000.0],["2024-11-14",30.8485,31.3944,30.1537,30.4019,780400.0],["2024-11-15",30.5905,31.1066,30.4217,30.9378,988300.0],["2024-11-18",31.1463,31.6624,30.9378,30.9676,692200.0],["2024-11-19",30.6599,31.4242,30.3622,31.2753,832400.0],["2024-11-20",31.3746,32.5557,30.9279,31.4738,1217600.0],["2024-11-21",31.3051,32.8138,31.3051,32.7542,767200.0],["2024-11-22",33.1314,34.1041,32.9031,33.7865,1239700.0],["2024-11-25",33.7865,34.1339,33.1016,33.1016,1246700.0],["2024-11-26",33.1115,34.2331,32.3274,34.0644,1190100.0],["2024-11-27",34.243,34.5011,33.8162,33.8659,397400.0],["2024-11-29",34.1636,34.243,33.4887,33.9254,314000.0],["2024-12-02",33.6674,33.9254,33.1909,33.5582,625400.0],["2024-12-03",33.6277,34.4515,33.3001,34.1041,880000.0],["2024-12-04",33.9949,34.521,33.6376,33.6376,732000.0],["2024-12-05",33.4986,34.4416,33.449,34.3026,1166700.0],["2024-12-06",34.4316,34.4416,33.846,34.3522,600400.0],["2024-12-09",34.3721,34.4118,32.9527,33.1512,735000.0],["2024-12-10",33.0619,33.4589,32.8336,32.9329,742700.0],["2024-12-11",33.0321,33.8559,32.7939,33.8361,942400.0],["2024-12-12",33.8659,34.9577,33.588,34.6301,1139600.0],["2024-12-13",34.5408,35.1264,34.3622,34.9577,713200.0],["2024-12-16",34.8782,35.0769,34.272,34.3317,856400.0],["2024-12-17",34.282,34.282,33.0697,33.5268,1952000.0],["2024-12-18",33.7255,34.0236,32.6027,32.8511,1235900.0],["2024-12-19",33.1094,34.0038,33.1094,33.5268,950500.0],["2024-12-20",33.2684,34.2422,32.9902,33.7951,3027400.0],["2024-12-23",33.7851,33.7851,33.1094,33.4672,641800.0],["2024-12-24",33.5367,34.2323,33.4572,34.1528,369300.0],["2024-12-26",34.0137,34.8186,33.9739,34.5602,750000.0],["2024-12-27",34.1329,34.7391,34.1329,34.6198,834700.0],["2024-12-30",34.3714,34.441,33.5765,33.7951,710800.0],["2024-12-31",33.9839,34.3813,33.7653,33.8944,721400.0],["2025-01-02",34.282,35.0173,34.0236,34.2621,907500.0],["2025-01-03",34.4708,34.7987,33.6659,33.6858,650500.0],["2025-01-06",33.7653,33.8944,32.871,33.0498,1046400.0],["2025-01-07",33.0399,33.179,31.917,32.5033,738600.0],["2025-01-08",32.4536,33.2187,31.9568,33.2187,1115100.0],["2025-01-10",32.5927,33.3082,32.3443,32.7815,805200.0],["2025-01-13",32.3443,33.4374,31.7978,33.338,811400.0],["2025-01-14",33.5467,34.2522,33.3479,34.1131,660400.0],["2025-01-15",35.0074,35.1664,34.5205,34.5602,654300.0],["2025-01-16",34.5403,35.1862,34.5304,34.7987,744000.0],["2025-01-17",35.1962,35.9911,35.0173,35.8818,718000.0],["2025-01-21",36.1004,36.2992,35.4943,35.7725,580000.0],["2025-01-22",35.6831,36.2991,35.3055,36.1998,1028600.0],["2025-01-23",36.0805,36.0805,35.3253,35.7129,703800.0],["2025-01-24",35.7129,36.0507,35.6135,35.6731,393100.0],["2025-01-27",35.4744,36.1302,35.1664,35.3253,745600.0],["2025-01-28",35.3552,36.0309,35.2955,35.5042,860000.0],["2025-01-29",36.0607,36.4283,34.7987,35.5539,1066500.0],["2025-01-30",35.7725,35.7824,34.4907,35.6731,873000.0],["2025-01-31",35.852,36.0408,34.8384,35.1266,831400.0],["2025-02-03",34.9477,35.534,34.2422,34.9776,504900.0],["2025-02-04",34.8583,35.4545,34.8384,35.2856,645100.0],["2025-02-05",35.7129,36.3488,35.4346,36.2693,605300.0],["2025-02-06",36.5774,36.9152,35.9613,36.7364,706300.0],["2025-02-07",36.4184,37.2233,36.3687,36.9649,688800.0],["2025-02-10",36.7662,37.2233,36.7165,37.0941,813800.0],["2025-02-11",36.945,37.6108,36.8258,37.2034,629700.0],["2025-02-12",36.5973,38.058,36.329,37.7599,597400.0],["2025-02-13",38.0083,38.3263,37.7499,38.1275,583000.0],["2025-02-14",38.0182,39.2901,37.9387,39.2504,700800.0],["2025-02-18",39.2504,40.9496,38.9225,40.0553,1251700.0],["2025-02-19",39.8068,40.413,39.1709,39.3199,1149000.0],["2025-02-20",39.1609,39.8665,38.3263,39.3895,1196200.0],["2025-02-21",39.161,39.7969,35.8222,37.7201,1541800.0],["2025-02-24",37.7897,37.8791,36.3588,36.4383,1678700.0],["2025-02-25",36.7761,36.9749,35.5837,36.0309,1187900.0],["2025-02-26",36.1104,36.5277,35.1266,35.6135,1236400.0],["2025-02-27",35.1962,35.9216,34.9875,35.3055,859300.0],["2025-02-28",35.534,36.1998,35.2359,35.8719,907100.0],["2025-03-03",36.0507,36.637,34.7888,35.0372,988100.0],["2025-03-04",34.5602,34.8981,34.0435,34.2224,972600.0],["2025-03-05",34.1627,34.8086,33.8547,34.6596,602000.0],["2025-03-06",34.3515,34.8086,33.9342,34.4211,950100.0],["2025-03-07",34.2124,35.4744,33.6261,35.1763,890000.0],["2025-03-10",34.4708,34.6795,31.5692,31.9766,1944400.0],["2025-03-11",31.7878,34.5801,31.7183,34.2025,1608000.0],["2025-03-12",35.1564,35.1564,33.5963,34.5403,1086900.0],["2025-03-13",34.5602,34.7391,33.5963,33.7752,666800.0],["2025-03-14",33.8547,34.9676,33.5963,34.7788,857900.0],["2025-03-17",34.56,35.5647,34.56,35.2563,1013300.0],["2025-03-18",35.2762,35.4354,34.5699,35.1569,1287900.0],["2025-03-19",34.8783,35.515,34.6694,35.2862,1052400.0],["2025-03-20",34.7291,36.0422,34.6197,35.8831,1357600.0],["2025-03-21",35.5249,36.7983,35.3956,36.6491,2029300.0],["2025-03-24",36.9276,37.8429,36.9276,37.3057,1122100.0],["2025-03-25",37.2659,38.4099,37.1067,38.1214,984100.0],["2025-03-26",38.2308,38.39,37.5842,37.8827,1006500.0],["2025-03-27",37.5743,38.7084,37.5544,38.5591,750600.0],["2025-03-28",38.6188,38.6188,37.7135,38.3204,715000.0],["2025-03-31",38.0916,38.6089,37.6538,38.5392,1033300.0],["2025-04-01",38.5591,39.5937,38.1711,38.9968,968100.0],["2025-04-02",38.4994,39.4346,38.4994,39.3152,741000.0],["2025-04-03",37.6439,38.9968,37.4051,37.6638,1155000.0],["2025-04-04",36.281,36.5695,34.6395,35.4851,1338400.0],["2025-04-07",33.7442,37.0172,33.4955,35.0773,1651000.0],["2025-04-08",36.3307,36.7287,33.5552,34.2914,1409700.0],["2025-04-09",34.0427,36.9774,32.6897,36.2213,1504200.0],["2025-04-10",35.1568,36.2412,34.4903,35.2464,1056200.0],["2025-04-11",35.4453,35.8731,34.8087,35.4851,505000.0],["2025-04-14",35.8134,36.7187,35.3956,36.3506,445600.0],["2025-04-15",36.5496,37.047,36.3009,36.7386,614600.0],["2025-04-16",36.5197,36.8082,35.5946,35.9726,681300.0],["2025-04-17",35.9627,36.6789,35.7935,36.2909,982800.0],["2025-04-21",36.2511,36.3506,34.6893,34.7987,1055600.0],["2025-04-22",35.1668,35.6543,34.6594,34.6992,796000.0],["2025-04-23",35.1569,36.0721,34.9778,35.2862,1282300.0],["2025-04-24",35.4951,36.7884,35.4951,36.3108,935700.0],["2025-04-25",36.1119,36.5595,35.6841,36.4601,873700.0],["2025-04-28",36.4004,37.4648,36.4004,37.4051,788900.0],["2025-04-29",37.2659,37.7832,37.0172,37.4151,825400.0],["2025-04-30",37.0669,37.4648,36.6093,37.2957,808900.0],["2025-05-01",37.3554,37.8827,36.848,37.4449,953300.0],["2025-05-02",35.6145,35.9527,31.9734,34.1322,2868500.0],["2025-05-05",33.7741,33.7741,31.5656,31.5755,2595400.0],["2025-05-06",31.3368,33.9034,30.909,33.8536,1214100.0],["2025-05-07",33.9531,34.5699,33.2468,34.2914,1177800.0],["2025-05-08",34.7788,34.8186,33.6646,33.784,986700.0],["2025-05-09",33.7641,34.55,33.6348,34.4008,604100.0],["2025-05-12",34.7092,35.3658,33.406,33.5751,1047600.0],["2025-05-13",33.6945,34.0427,32.63,33.0677,702300.0],["2025-05-14",32.9683,33.9034,32.9484,33.8337,855900.0],["2025-05-15",33.9332,34.3312,33.6945,34.2217,687200.0],["2025-05-16",34.4804,34.8485,34.0427,34.749,740900.0],["2025-05-19",34.6793,34.8087,34.2715,34.4605,448100.0],["2025-05-20",34.5998,34.7987,34.2914,34.351,786000.0],["2025-05-21",34.172,34.4704,33.5154,33.7442,670700.0],["2025-05-22",33.6746,34.2416,33.5651,33.6547,922800.0],["2025-05-23",33.7442,33.8536,32.8389,33.396,837000.0],["2025-05-27",33.7542,35.3658,33.6746,34.8584,1281400.0],["2025-05-28",34.6793,34.8584,34.1919,34.6793,1028900.0],["2025-05-29",34.7092,34.8485,33.9133,33.9929,775200.0],["2025-05-30",33.8238,34.3511,33.6049,34.1819,915300.0],["2025-06-02",34.1222,34.8982,34.0824,34.3411,630300.0],["2025-06-03",34.361,34.938,33.9929,34.4804,628800.0],["2025-06-04",34.1919,34.4704,33.3761,33.6447,728600.0],["2025-06-05",33.6348,34.5799,33.5651,34.5699,743600.0],["2025-06-06",34.6594,34.8684,34.3113,34.8385,560800.0],["2025-06-09",34.8286,36.0223,34.6196,35.3956,916800.0],["2025-06-10",35.3956,35.3956,34.2416,35.1966,559600.0],["2025-06-11",35.3956,35.3956,33.8138,33.9929,653800.0],["2025-06-12",34.0427,34.1322,33.6945,34.1023,449600.0],["2025-06-13",34.0725,34.1322,32.9484,32.9782,563700.0],["2025-06-16",33.4165,33.8547,33.1874,33.8348,677700.0],["2025-06-17",33.4065,33.7451,33.0878,33.1077,786500.0],["2025-06-18",33.3467,33.7551,33.0579,33.4264,785900.0],["2025-06-20",33.5758,33.7451,33.0678,33.0678,1265400.0],["2025-06-23",32.9583,34.0041,32.4702,33.9941,989000.0],["2025-06-24",34.0838,35.8567,34.0838,35.4583,1340900.0],["2025-06-25",35.1794,35.2192,34.542,34.9503,688300.0],["2025-06-26",34.9404,35.1097,34.4822,34.8109,455400.0],["2025-06-27",34.6316,35.02,33.9842,34.1734,2658500.0],["2025-06-30",34.5121,35.528,34.1734,35.4384,1760800.0],["2025-07-01",35.4085,36.4742,35.1595,35.7272,913900.0],["2025-07-02",35.4185,35.6276,34.9105,35.4085,627700.0],["2025-07-03",35.3786,35.7173,35.0997,35.4483,370500.0],["2025-07-07",35.0798,35.4085,34.8009,35.289,970200.0],["2025-07-08",35.538,35.8368,35.0599,35.6874,797200.0],["2025-07-09",35.7571,39.5121,35.3188,38.9742,2905300.0],["2025-07-10",38.4762,39.5519,37.6695,39.3129,1666400.0],["2025-07-11",39.3328,40.6774,39.1535,39.293,1388000.0],["2025-07-14",39.1934,40.2193,38.9543,39.5918,1286900.0],["2025-07-15",39.532,39.6914,38.4165,38.4463,1263700.0],["2025-07-16",38.4962,38.6854,37.9085,38.0679,1249400.0],["2025-07-17",37.9782,38.2372,37.1316,37.5001,1404800.0],["2025-07-18",37.6595,37.6894,36.2551,36.285,1049400.0],["2025-07-21",36.2451,38.3965,36.2451,38.1376,1513700.0],["2025-07-22",38.3467,38.4463,37.6993,38.2969,1673400.0],["2025-07-23",37.9085,39.0838,37.9085,38.9145,1736200.0],["2025-07-24",38.8946,39.9603,38.8946,39.7412,1753000.0],["2025-07-25",41.0958,42.5699,39.6217,39.8507,3423700.0],["2025-07-28",39.5818,39.5818,38.536,38.8248,1438900.0],["2025-07-29",38.4663,39.5121,38.3567,38.775,1062500.0],["2025-07-30",38.9444,39.3328,38.6157,39.2432,1058300.0],["2025-07-31",39.0938,39.4224,38.8248,38.8846,1176500.0],["2025-08-01",38.2571,38.8348,37.3208,37.8786,1488800.0],["2025-08-04",37.7491,38.2173,37.2113,37.3706,1309100.0],["2025-08-05",37.3706,38.0181,35.8069,36.4941,1615000.0],["2025-08-06",36.6535,38.0479,36.2352,37.5997,1028000.0],["2025-08-07",37.8388,38.2372,37.1914,38.1177,1068700.0],["2025-08-08",38.3169,39.6814,38.2272,38.5957,1442000.0],["2025-08-11",38.8448,40.9065,37.6595,38.536,2368300.0],["2025-08-12",39.1236,39.3228,36.534,38.795,2846900.0],["2025-08-13",39.0141,39.2133,37.8189,38.6555,2086800.0],["2025-08-14",38.5061,38.8149,37.291,38.6655,1247200.0],["2025-08-15",38.4463,38.795,37.4503,38.3467,1449200.0],["2025-08-18",37.9782,39.034,37.5898,38.9444,950200.0],["2025-08-19",38.8946,38.9842,38.1973,38.8746,1188500.0],["2025-08-20",39.1037,39.1236,38.5559,38.9145,1229100.0],["2025-08-21",38.5559,39.2232,38.3467,39.1635,774500.0],["2025-08-22",39.293,39.9703,38.7452,38.7452,1187500.0],["2025-08-25",38.6854,39.0838,38.4165,38.4165,1703900.0],["2025-08-26",38.536,39.1834,38.3667,39.0539,1135800.0],["2025-08-27",38.8248,39.9902,38.795,39.9205,1103200.0],["2025-08-28",39.7711,40.1296,39.4922,40.1097,1136100.0],["2025-08-29",39.7412,40.1197,39.4025,39.9304,1382200.0],["2025-09-02",39.4025,39.8607,39.044,39.3129,915100.0],["2025-09-03",39.2133,40.8069,38.9742,40.5579,1313400.0],["2025-09-04",40.8866,41.0061,39.1236,39.3129,1233900.0],["2025-09-05",39.4224,39.7113,38.9942,39.3527,976300.0],["2025-09-08",38.7551,39.0639,37.9284,38.2272,1374800.0],["2025-09-09",38.2272,38.8846,37.9683,38.4065,787400.0],["2025-09-10",38.3368,38.6854,38.028,38.5459,598300.0],["2025-09-11",38.6854,39.283,38.4663,39.2232,595600.0],["2025-09-12",38.8647,39.3228,38.4165,39.0639,682400.0],["2025-09-15",39.4428,39.7319,38.2563,38.6252,715700.0],["2025-09-16",38.5654,39.2134,37.6082,37.7677,1160900.0],["2025-09-17",37.9273,38.8545,37.9273,38.2264,1473000.0],["2025-09-18",38.027,38.7648,37.7179,38.0469,1131900.0],["2025-09-19",38.2663,38.3959,37.6282,37.8674,1999100.0],["2025-09-22",37.7677,38.2463,37.4188,37.4287,1092700.0],["2025-09-23",37.5384,37.8874,37.1595,37.2892,1131600.0],["2025-09-24",37.2892,37.6182,36.7109,37.2094,1150900.0],["2025-09-25",37.3889,37.6481,36.9502,37.339,907600.0],["2025-09-26",37.4985,38.0868,37.349,37.3988,1064500.0],["2025-09-29",37.2991,38.5454,37.1197,38.5355,1435100.0],["2025-09-30",38.5355,39.1237,38.2862,39.1237,1129500.0],["2025-10-01",38.7747,39.5823,38.7049,39.2832,933300.0],["2025-10-02",39.1736,39.4627,38.5355,39.1337,1002500.0],["2025-10-03",39.4926,39.7618,39.0838,39.4128,929600.0],["2025-10-06",39.3829,39.6422,38.6152,38.8844,771500.0],["2025-10-07",38.8844,39.3231,38.4756,39.0439,1466900.0],["2025-10-08",39.2533,39.4228,38.5355,39.2633,669500.0],["2025-10-09",39.373,39.6122,39.034,39.4826,435000.0],["2025-10-10",39.5823,39.9512,38.1965,38.2064,1039400.0],["2025-10-13",38.1765,38.7149,37.9671,38.346,625000.0],["2025-10-14",38.1466,38.8545,37.9572,38.5454,696800.0],["2025-10-15",38.7349,40.4498,38.2762,38.695,1463700.0],["2025-10-16",38.8346,39.1137,38.1965,38.4158,942700.0],["2025-10-17",38.3261,38.8645,38.0768,38.3759,560500.0],["2025-10-20",38.695,38.8445,37.6282,38.675,544800.0],["2025-10-21",38.6052,38.6252,38.1167,38.1167,483900.0],["2025-10-22",37.8774,38.4158,37.6381,38.1665,621400.0],["2025-10-23",38.1566,38.4856,37.7976,38.356,460200.0],["2025-10-24",38.685,38.8645,38.346,38.7847,365800.0],["2025-10-27",39.1636,39.5823,38.8844,38.9741,452600.0],["2025-10-28",38.8844,39.7419,38.675,39.4328,482500.0],["2025-10-29",39.7419,39.7419,38.6451,39.1038,572900.0],["2025-10-30",38.7648,39.3331,38.4158,38.5055,616500.0],["2025-10-31",38.336,38.9542,37.997,38.7049,662500.0],["2025-11-03",38.7648,39.4926,38.366,39.4727,767500.0],["2025-11-04",39.0838,39.712,38.3859,39.2533,1002600.0],["2025-11-05",39.4826,39.5624,38.4856,38.6551,770300.0],["2025-11-06",38.5355,38.8246,37.8176,38.3759,758200.0],["2025-11-07",37.4786,39.2533,35.7537,37.5783,1419500.0],["2025-11-10",37.9671,38.9442,37.1496,38.6052,733100.0],["2025-11-11",38.4457,39.9014,38.4258,38.9741,888200.0],["2025-11-12",39.0539,39.8316,38.9143,39.5923,1039400.0],["2025-11-13",39.3929,39.5923,38.4158,38.5853,903800.0],["2025-11-14",38.366,38.5953,37.8575,38.2064,989600.0],["2025-11-17",38.1965,38.7448,37.4686,37.5484,902900.0],["2025-11-18",37.4287,38.1267,37.2692,37.9771,875200.0],["2025-11-19",37.1097,38.2264,37.1097,37.8973,621400.0],["2025-11-20",37.6481,38.5853,37.4188,37.5384,937400.0],["2025-11-21",37.9671,38.356,37.6281,38.0369,864500.0],["2025-11-24",38.1865,38.336,37.7179,37.8774,1162600.0],["2025-11-25",38.2164,39.1436,37.4886,39.1038,1062300.0],["2025-11-26",39.2035,40.1307,39.2035,39.6023,1362600.0],["2025-11-28",39.2035,40.1606,39.2035,40.1507,341300.0],["2025-12-01",39.8715,40.1008,39.3131,39.4029,775200.0],["2025-12-02",39.702,39.8117,39.1337,39.5026,621500.0],["2025-12-03",39.5225,39.7219,39.2035,39.2035,616900.0],["2025-12-04",39.1935,39.5624,38.5853,38.8645,574700.0],["2025-12-05",38.8645,39.4029,38.6651,39.2832,789400.0],["2025-12-08",39.4527,39.5026,37.7976,37.9073,2763100.0],["2025-12-09",38.017,38.2064,37.668,37.7378,870200.0],["2025-12-10",37.7079,38.1267,37.5185,37.8176,809400.0],["2025-12-11",38.017,38.6451,37.8774,38.336,860400.0],["2025-12-12",38.2762,38.6252,38.0868,38.336,834400.0],["2025-12-15",38.2861,38.6954,37.5276,37.6973,1283300.0],["2025-12-16",37.5575,38.0666,37.2881,37.817,1209000.0],["2025-12-17",38.366,38.5257,37.9867,38.2163,2076400.0],["2025-12-18",38.5456,39.3241,38.1065,38.9548,991100.0],["2025-12-19",38.9249,39.1345,38.1963,38.5057,1675900.0],["2025-12-22",38.6854,40.7913,38.4259,40.5118,1196500.0],["2025-12-23",40.3921,40.7414,39.913,40.5118,911400.0],["2025-12-24",40.452,40.5218,39.7733,40.1226,466700.0],["2025-12-26",40.0727,40.452,39.9629,40.1725,574800.0],["2025-12-29",40.0328,40.5617,40.0328,40.5518,565900.0],["2025-12-30",40.5019,40.9809,40.2324,40.8113,594300.0],["2025-12-31",40.9211,41.3902,40.8512,40.9211,709100.0],["2026-01-02",41.0907,41.3103,40.6915,40.971,976900.0],["2026-01-05",40.9211,41.0308,40.3222,40.6915,814100.0],["2026-01-06",40.6915,40.7015,39.2842,40.4919,1434500.0],["2026-01-07",41.4201,41.8393,40.0328,41.6297,2616500.0],["2026-01-08",41.6497,43.4761,40.5118,40.6516,1588000.0],["2026-01-09",40.7214,41.6497,40.2623,41.4999,1198800.0],["2026-01-12",41.4201,42.7276,41.3103,42.0988,880800.0],["2026-01-13",42.2884,42.6976,41.9591,42.528,864600.0],["2026-01-14",42.7176,44.6339,42.5878,44.2546,1331600.0],["2026-01-15",44.3544,44.7437,43.4961,44.4243,850800.0],["2026-01-16",44.6738,44.9333,44.3345,44.6738,839600.0],["2026-01-20",44.4443,44.7836,43.1867,43.2066,943700.0],["2026-01-21",43.4262,44.2946,43.3464,43.8853,786400.0],["2026-01-22",44.2646,44.8235,43.8853,44.7636,843000.0],["2026-01-23",44.564,44.7736,43.9153,44.045,893100.0],["2026-01-26",44.0949,44.5241,43.6957,43.9652,743000.0],["2026-01-27",43.9253,44.1748,42.6577,43.516,538700.0],["2026-01-28",43.556,44.4043,43.2965,43.546,573600.0],["2026-01-29",43.6358,44.8135,43.4961,44.6339,1005300.0],["2026-01-30",44.6139,45.8416,44.4742,45.0431,879400.0],["2026-02-02",44.9932,45.4623,44.8834,45.3126,765000.0],["2026-02-03",45.4124,46.2608,45.4124,46.0112,923900.0],["2026-02-04",46.5302,46.9394,45.7318,46.5702,1368000.0],["2026-02-05",46.5901,46.9794,45.4523,45.7418,823800.0],["2026-02-06",46.0112,46.3705,45.5122,45.7118,848800.0],["2026-02-09",45.612,46.3805,45.5322,45.7917,662900.0],["2026-02-10",45.7817,46.1011,45.612,45.6719,479000.0],["2026-02-11",45.612,46.5203,45.1329,45.9913,854100.0],["2026-02-12",46.4304,46.9494,45.9114,46.7299,854800.0],["2026-02-13",47.2189,47.678,46.8895,47.4984,655700.0],["2026-02-17",47.4984,47.708,46.3107,46.4504,1401200.0],["2026-02-18",46.3805,47.0692,45.0331,45.093,1251800.0],["2026-02-19",45.2228,45.6619,44.6439,45.4523,1968000.0],["2026-02-20",46.8197,47.4185,43.5759,45.2028,1887600.0],["2026-02-23",44.7137,44.9433,42.9871,43.6658,1494000.0],["2026-02-24",43.566,44.5341,43.566,44.4143,870700.0],["2026-02-25",44.4642,45.5621,44.085,45.2527,847800.0],["2026-02-26",45.3525,45.8116,44.6339,44.6439,635800.0],["2026-02-27",44.3045,45.5521,44.2946,44.6638,1282000.0],["2026-03-02",44.2247,44.8435,43.9652,44.564,728500.0],["2026-03-03",43.7157,44.5241,43.1767,44.1848,537000.0],["2026-03-04",43.8354,45.113,43.8354,45.0231,502700.0],["2026-03-05",44.6539,45.1928,44.1947,45.073,588600.0],["2026-03-06",44.564,45.1329,43.536,44.8235,719500.0],["2026-03-09",44.3744,44.9333,43.4661,44.7736,659100.0],["2026-03-10",44.584,44.8934,43.8953,44.2147,468100.0],["2026-03-11",43.8554,44.1548,43.3863,43.8055,452400.0],["2026-03-12",43.1767,43.9851,42.6178,43.6358,474900.0],["2026-03-13",43.8654,43.9352,42.498,43.2965,774300.0],["2026-03-16",43.6761,43.6761,42.3674,42.767,532800.0],["2026-03-17",43.0267,43.1866,42.4074,42.727,609900.0],["2026-03-18",42.4873,42.8269,41.5183,41.5882,951300.0],["2026-03-19",41.8479,42.3974,41.2885,41.9878,1372900.0],["2026-03-20",42.2375,42.4373,40.5392,40.9688,3261100.0],["2026-03-23",41.778,43.1866,41.6282,42.9868,1212000.0],["2026-03-24",42.2475,43.5262,42.1976,43.0168,1177500.0],["2026-03-25",43.3564,43.4164,42.6271,43.0667,736000.0],["2026-03-26",42.9868,43.2465,42.727,43.1566,590000.0],["2026-03-27",43.1666,43.2665,41.8879,41.8879,675400.0],["2026-03-30",42.0178,43.0967,41.6381,41.748,907400.0],["2026-03-31",42.0777,42.3774,41.4683,42.0577,930800.0],["2026-04-01",42.2275,44.1856,42.1576,44.0957,1357700.0],["2026-04-02",44.0257,45.2046,43.6162,44.8449,1236700.0],["2026-04-06",44.4953,45.3644,44.0657,45.3045,1087100.0],["2026-04-07",45.3544,45.6042,44.1256,44.6651,762700.0],["2026-04-08",45.3244,45.744,45.0147,45.6841,667000.0],["2026-04-09",45.4044,45.8439,45.0447,45.6141,579200.0],["2026-04-10",45.5642,45.9138,45.0247,45.794,353400.0],["2026-04-13",45.5342,45.754,44.8349,45.2245,613000.0],["2026-04-14",45.6241,45.8239,45.0347,45.4443,1188400.0],["2026-04-15",45.5942,45.5942,44.4054,44.6351,495400.0],["2026-04-16",44.4553,45.5442,44.4553,45.5242,609100.0],["2026-04-17",45.5742,46.3034,45.4044,45.774,549600.0],["2026-04-20",45.714,46.0537,45.2445,45.3244,328700.0],["2026-04-21",45.2445,45.3644,44.805,45.0647,473400.0],["2026-04-22",45.2445,45.4243,44.3954,44.5652,507600.0],["2026-04-23",44.6851,45.5942,44.6151,45.3144,705200.0],["2026-04-24",45.3344,45.5043,44.9848,45.1646,565400.0],["2026-04-27",45.2245,45.6141,43.7061,44.0757,741900.0],["2026-04-28",44.2555,44.5452,43.6861,44.4054,535900.0],["2026-04-29",44.2056,45.3244,44.2056,44.2755,852700.0],["2026-04-30",44.2555,45.1846,44.2255,45.0147,840800.0],["2026-05-01",45.0048,46.753,44.6251,45.4343,1012500.0],["2026-05-04",45.0847,45.2645,44.2655,44.9248,599900.0],["2026-05-05",44.9548,45.5142,44.8149,45.3344,529900.0],["2026-05-06",45.1446,45.774,44.8549,45.4743,651500.0],["2026-05-07",45.4743,45.794,44.9748,45.4543,677500.0],["2026-05-08",44.9148,49.0707,44.8949,46.4233,1906800.0],["2026-05-11",46.5632,46.5632,43.1366,43.2665,2026700.0],["2026-05-12",43.3864,43.9358,42.2975,42.7171,1625700.0],["2026-05-13",42.7171,43.0867,41.2985,42.1876,1270700.0],["2026-05-14",42.3974,42.7071,41.5283,41.818,1160300.0],["2026-05-15",41.5183,41.7081,40.3794,40.4593,851200.0],["2026-05-18",40.809,41.5582,40.1696,41.3784,929200.0],["2026-05-19",41.2186,42.1177,40.819,42.0178,1154600.0],["2026-05-20",42.0178,42.5073,41.5083,41.5582,920100.0],["2026-05-21",41.3584,41.4184,40.6991,41.1586,1074100.0],["2026-05-22",41.0088,41.0088,38.2016,39.2605,2098900.0],["2026-05-26",39.4803,39.9498,38.5812,38.821,1298700.0],["2026-05-27",38.9608,40.5093,38.6811,39.4503,1873300.0],["2026-05-28",39.2705,39.7301,38.5013,39.2705,1108200.0],["2026-05-29",39.2705,39.5502,38.6811,39.0707,1615600.0],["2026-06-01",38.5413,39.4304,38.4513,39.3904,742200.0],["2026-06-02",39.2306,40.1996,39.2306,40.0697,937300.0],["2026-06-03",39.79,40.1197,38.6112,39.1506,1313600.0],["2026-06-04",39.4903,39.81,38.751,39.6202,1190600.0],["2026-06-05",39.5403,39.7001,38.771,39.1207,971500.0],["2026-06-08",39.0607,39.6202,38.781,39.1906,1018200.0],["2026-06-09",39.1606,39.6501,38.8509,39.2905,821400.0],["2026-06-10",39.5702,39.9398,39.2306,39.8799,712100.0],["2026-06-11",39.8699,40.2995,38.6212,39.9898,644800.0],["2026-06-12",40.2895,40.2895,39.6901,40.1097,776700.0],["2026-06-15",40.0397,40.3394,39.4603,39.79,1006600.0],["2026-06-16",39.93,40.0,38.95,39.36,1239200.0],["2026-06-17",38.99,39.5,38.89,39.41,1255800.0],["2026-06-18",39.67,39.75,38.93,39.59,2119500.0],["2026-06-22",39.15,40.11,38.77,38.94,1015600.0],["2026-06-23",39.13,39.65,38.7,39.07,640800.0],["2026-06-24",39.04,39.46,37.45,37.55,839400.0],["2026-06-25",37.59,37.86,37.15,37.24,749300.0],["2026-06-26",37.22,38.51,36.9,38.45,2450900.0],["2026-06-29",38.16,38.35,37.17,37.87,1408800.0],["2026-06-30",38.0,38.33,36.8,37.01,1740000.0],["2026-07-01",36.8,37.33,36.64,37.09,1280100.0],["2026-07-02",37.47,37.62,35.34,36.19,1547600.0],["2026-07-06",35.93,36.285,35.32,35.35,848321.405599],["2026-07-07",35.61,36.05,35.13,35.24,1240278.975874],["2026-07-08",34.98,35.66,34.75,34.78,868061.615282],["2026-07-09",34.845,35.02,34.13,34.71,1092146.523366],["2026-07-10",34.9,34.9,33.89,34.14,1008445.812688],["2026-07-13",34.36,34.51,33.37,33.39,902353.622549],["2026-07-14",33.51,34.5,33.5,34.26,1999211.83948],["2026-07-15",34.28,35.07,34.01,34.08,1257958.583653],["2026-07-16",34.06,34.51,34.06,34.35,832948.09205],["2026-07-17",34.44,34.6675,33.9,34.32,818941.403112],["2026-07-20",34.23,34.39,33.73,33.79,601202.154917],["2026-07-21",33.86,34.155,33.4,33.83,1007598.617321],["2026-07-22",34.18,34.41,33.49,33.81,603226.34817],["2026-07-23",33.37,33.9,33.005,33.61,1108638.158754],["2026-07-24",33.77,34.86,33.66,34.37,1143052.185143],["2026-07-27",34.65,34.7547,33.63,33.65,605092.763587],["2026-07-28",33.8,34.07,33.64,34,505527.801495],["2026-07-29",33.91,34.26,33.5,33.95,940569.949002],["2026-07-30",34.02,34.22,33.3601,33.58,705325.162058],["2026-07-31",33.43,33.61,32.94,33.58,716924.276075],["2026-08-03",33.42,34.52,33.42,34.41,1252034.720693],["2026-08-04",34.41,36.57,34.41,35.73,1912778.525041],["2026-08-05",35.45,35.71,34.82,35.39,1635522.318964],["2026-08-06",35.62,36.03,35.25,36,1964683.185396],["2026-08-07",35.22,35.265,31.51,32.98,3353660.175248],["2026-08-10",33,33.12,32.56,33.065,341380.969312],["2026-08-11",33.61,33.94,32.87,33.33,1003375.837844],["2026-08-12",33.33,33.78,33,33.17,842815.026774],["2026-08-13",33.43,35.205,33.335,35.04,1238748.026185],["2026-08-14",34.53,35.405,34.53,35.21,701827.161898]]}