{"t":"COKE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.5829,0.5829,0.5829,0.5829,74000.0],["1973-02-22",0.5829,0.5829,0.5829,0.5829,6000.0],["1973-02-23",0.5771,0.5771,0.5771,0.5771,16000.0],["1973-02-26",0.5429,0.5429,0.5429,0.5429,64000.0],["1973-02-27",0.5086,0.5086,0.5086,0.5086,62000.0],["1973-02-28",0.5143,0.5143,0.5143,0.5143,26000.0],["1973-03-01",0.4286,0.4286,0.4286,0.4286,104000.0],["1973-03-02",0.4743,0.4743,0.4743,0.4743,92000.0],["1973-03-05",0.4914,0.4914,0.4914,0.4914,76000.0],["1973-03-06",0.4914,0.4914,0.4914,0.4914,32000.0],["1973-03-07",0.4914,0.4914,0.4914,0.4914,16000.0],["1973-03-08",0.4971,0.4971,0.4971,0.4971,24000.0],["1973-03-09",0.5029,0.5029,0.5029,0.5029,6000.0],["1973-03-12",0.4857,0.4857,0.4857,0.4857,38000.0],["1973-03-13",0.4914,0.4914,0.4914,0.4914,32000.0],["1973-03-14",0.4914,0.4914,0.4914,0.4914,18000.0],["1973-03-15",0.4914,0.4914,0.4914,0.4914,12000.0],["1973-03-16",0.4914,0.4914,0.4914,0.4914,16000.0],["1973-03-19",0.4857,0.4857,0.4857,0.4857,14000.0],["1973-03-20",0.4857,0.4857,0.4857,0.4857,58000.0],["1973-03-21",0.4629,0.4629,0.4629,0.4629,42000.0],["1973-03-22",0.4514,0.4514,0.4514,0.4514,38000.0],["1973-03-23",0.44,0.44,0.44,0.44,44000.0],["1973-03-26",0.4514,0.4514,0.4514,0.4514,16000.0],["1973-03-27",0.4686,0.4686,0.4686,0.4686,28000.0],["1973-03-28",0.4629,0.4629,0.4629,0.4629,4000.0],["1973-03-29",0.48,0.48,0.48,0.48,42000.0],["1973-03-30",0.4686,0.4686,0.4686,0.4686,24000.0],["1973-04-02",0.4686,0.4686,0.4686,0.4686,8000.0],["1973-04-03",0.4457,0.4457,0.4457,0.4457,16000.0],["1973-04-04",0.4343,0.4343,0.4343,0.4343,24000.0],["1973-04-05",0.4343,0.4343,0.4343,0.4343,16000.0],["1973-04-06",0.44,0.44,0.44,0.44,12000.0],["1973-04-09",0.4457,0.4457,0.4457,0.4457,10000.0],["1973-04-10",0.4571,0.4571,0.4571,0.4571,12000.0],["1973-04-11",0.4571,0.4571,0.4571,0.4571,4000.0],["1973-04-12",0.4514,0.4514,0.4514,0.4514,10000.0],["1973-04-13",0.4514,0.4514,0.4514,0.4514,4000.0],["1973-04-16",0.4514,0.4514,0.4514,0.4514,6000.0],["1973-04-17",0.4457,0.4457,0.4457,0.4457,32000.0],["1973-04-18",0.4457,0.4457,0.4457,0.4457,0.0],["1973-04-19",0.4457,0.4457,0.4457,0.4457,0.0],["1973-04-23",0.4514,0.4514,0.4514,0.4514,2000.0],["1973-04-24",0.44,0.44,0.44,0.44,22000.0],["1973-04-25",0.44,0.44,0.44,0.44,12000.0],["1973-04-26",0.44,0.44,0.44,0.44,8000.0],["1973-04-27",0.4286,0.4286,0.4286,0.4286,4000.0],["1973-04-30",0.4286,0.4286,0.4286,0.4286,18000.0],["1973-05-01",0.4343,0.4343,0.4343,0.4343,14000.0],["1973-05-02",0.4343,0.4343,0.4343,0.4343,4000.0],["1973-05-03",0.4343,0.4514,0.4343,0.4343,6000.0],["1973-05-04",0.4343,0.4343,0.4171,0.4171,40000.0],["1973-05-07",0.4171,0.4343,0.4171,0.4171,2000.0],["1973-05-08",0.4171,0.4286,0.4114,0.4114,28000.0],["1973-05-09",0.4114,0.4229,0.4057,0.4057,24000.0],["1973-05-10",0.4057,0.4229,0.4057,0.4057,22000.0],["1973-05-11",0.4057,0.4057,0.3829,0.3829,16000.0],["1973-05-14",0.3829,0.4057,0.3829,0.3829,26000.0],["1973-05-15",0.3829,0.3886,0.3657,0.3657,38000.0],["1973-05-16",0.3657,0.3771,0.36,0.36,28000.0],["1973-05-17",0.3657,0.3829,0.3657,0.3657,40000.0],["1973-05-18",0.3657,0.3771,0.36,0.36,28000.0],["1973-05-21",0.36,0.36,0.3429,0.3429,40000.0],["1973-05-22",0.3371,0.3371,0.32,0.32,56000.0],["1973-05-23",0.3143,0.3143,0.2914,0.2914,30000.0],["1973-05-24",0.3029,0.3257,0.3029,0.3029,48000.0],["1973-05-25",0.3143,0.3314,0.3143,0.3143,44000.0],["1973-05-29",0.32,0.3371,0.32,0.32,20000.0],["1973-05-30",0.32,0.3371,0.32,0.32,26000.0],["1973-05-31",0.32,0.3314,0.3143,0.3143,12000.0],["1973-06-01",0.3143,0.3314,0.3143,0.3143,2000.0],["1973-06-04",0.3143,0.32,0.3029,0.3029,18000.0],["1973-06-05",0.3029,0.32,0.3029,0.3029,10000.0],["1973-06-06",0.3029,0.32,0.3029,0.3029,6000.0],["1973-06-07",0.3029,0.32,0.3029,0.3029,6000.0],["1973-06-08",0.3314,0.3486,0.3314,0.3314,18000.0],["1973-06-11",0.3314,0.3486,0.3314,0.3314,6000.0],["1973-06-12",0.3429,0.36,0.3429,0.3429,34000.0],["1973-06-13",0.3429,0.36,0.3429,0.3429,4000.0],["1973-06-14",0.3429,0.36,0.3429,0.3429,84000.0],["1973-06-15",0.3486,0.3657,0.3486,0.3486,22000.0],["1973-06-18",0.3543,0.3714,0.3543,0.3543,12000.0],["1973-06-19",0.3543,0.3714,0.3543,0.3543,26000.0],["1973-06-20",0.3657,0.3829,0.3657,0.3657,14000.0],["1973-06-21",0.3657,0.3771,0.36,0.36,10000.0],["1973-06-22",0.3657,0.3829,0.3657,0.3657,10000.0],["1973-06-25",0.3657,0.3829,0.3657,0.3657,4000.0],["1973-06-26",0.3657,0.3657,0.3657,0.3657,0.0],["1973-06-27",0.3657,0.3657,0.3657,0.3657,0.0],["1973-06-28",0.3657,0.3829,0.3657,0.3657,6000.0],["1973-06-29",0.3657,0.3829,0.3657,0.3657,6000.0],["1973-07-02",0.3657,0.3829,0.3657,0.3657,6000.0],["1973-07-03",0.3657,0.3829,0.3657,0.3657,8000.0],["1973-07-05",0.3657,0.3771,0.36,0.36,24000.0],["1973-07-06",0.36,0.3771,0.36,0.36,4000.0],["1973-07-09",0.3657,0.3829,0.3657,0.3657,8000.0],["1973-07-10",0.3657,0.3829,0.3657,0.3657,6000.0],["1973-07-11",0.3657,0.3829,0.3657,0.3657,26000.0],["1973-07-12",0.3657,0.3829,0.3657,0.3657,20000.0],["1973-07-13",0.3657,0.3829,0.3657,0.3657,20000.0],["1973-07-16",0.3657,0.3829,0.3657,0.3657,2000.0],["1973-07-17",0.3771,0.3943,0.3771,0.3771,14000.0],["1973-07-18",0.3886,0.4057,0.3886,0.3886,84000.0],["1973-07-19",0.3886,0.4057,0.3886,0.3886,2000.0],["1973-07-20",0.3886,0.4,0.3829,0.3829,2000.0],["1973-07-23",0.3829,0.4,0.3829,0.3829,6000.0],["1973-07-24",0.3829,0.4,0.3829,0.3829,44000.0],["1973-07-25",0.3829,0.4,0.3829,0.3829,6000.0],["1973-07-26",0.3829,0.4,0.3829,0.3829,8000.0],["1973-07-27",0.3829,0.4,0.3829,0.3829,10000.0],["1973-07-30",0.3829,0.3943,0.3771,0.3771,6000.0],["1973-07-31",0.3771,0.3943,0.3771,0.3771,20000.0],["1973-08-01",0.36,0.36,0.3429,0.3429,16000.0],["1973-08-02",0.3429,0.36,0.3429,0.3429,12000.0],["1973-08-03",0.3429,0.36,0.3371,0.3371,8000.0],["1973-08-06",0.3429,0.3657,0.3429,0.3429,4000.0],["1973-08-07",0.3429,0.3429,0.3257,0.3257,22000.0],["1973-08-08",0.3257,0.3257,0.3086,0.3086,8000.0],["1973-08-09",0.3257,0.3429,0.3257,0.3257,12000.0],["1973-08-10",0.3257,0.3429,0.3257,0.3257,4000.0],["1973-08-13",0.3257,0.3371,0.32,0.32,2000.0],["1973-08-14",0.3143,0.3143,0.2971,0.2971,8000.0],["1973-08-15",0.2971,0.3029,0.2857,0.2857,24000.0],["1973-08-16",0.2971,0.3143,0.2971,0.2971,48000.0],["1973-08-17",0.3086,0.3257,0.3086,0.3086,6000.0],["1973-08-20",0.3086,0.32,0.3029,0.3029,12000.0],["1973-08-21",0.3029,0.3143,0.2971,0.2971,4000.0],["1973-08-22",0.2971,0.3143,0.2971,0.2971,22000.0],["1973-08-23",0.2971,0.3143,0.2971,0.2971,2000.0],["1973-08-24",0.2971,0.3143,0.2971,0.2971,2000.0],["1973-08-27",0.2971,0.3143,0.2971,0.2971,6000.0],["1973-08-28",0.2971,0.3143,0.2971,0.2971,4000.0],["1973-08-29",0.2971,0.3086,0.2914,0.2914,14000.0],["1973-08-30",0.2971,0.3143,0.2971,0.2971,44000.0],["1973-08-31",0.2971,0.3143,0.2971,0.2971,8000.0],["1973-09-04",0.2971,0.2971,0.2971,0.2971,0.0],["1973-09-05",0.2971,0.3143,0.2971,0.2971,12000.0],["1973-09-06",0.2971,0.3143,0.2971,0.2971,4000.0],["1973-09-07",0.3029,0.32,0.3029,0.3029,8000.0],["1973-09-10",0.3029,0.3029,0.3029,0.3029,0.0],["1973-09-11",0.3029,0.3143,0.2971,0.2971,12000.0],["1973-09-12",0.2971,0.3086,0.2914,0.2914,10000.0],["1973-09-13",0.2914,0.3086,0.2914,0.2914,6000.0],["1973-09-14",0.2914,0.3086,0.2914,0.2914,10000.0],["1973-09-17",0.2914,0.3086,0.2914,0.2914,6000.0],["1973-09-18",0.2914,0.2971,0.28,0.28,18000.0],["1973-09-19",0.28,0.2914,0.2743,0.2743,16000.0],["1973-09-20",0.2857,0.3029,0.2857,0.2857,22000.0],["1973-09-21",0.2857,0.3029,0.2857,0.2857,10000.0],["1973-09-24",0.2857,0.2971,0.28,0.28,26000.0],["1973-09-25",0.28,0.28,0.2629,0.2629,36000.0],["1973-09-26",0.2629,0.28,0.2629,0.2629,28000.0],["1973-09-27",0.2857,0.3029,0.2857,0.2857,34000.0],["1973-09-28",0.2857,0.3029,0.2857,0.2857,14000.0],["1973-10-01",0.2857,0.3029,0.2857,0.2857,8000.0],["1973-10-02",0.2857,0.3029,0.2857,0.2857,2000.0],["1973-10-03",0.2857,0.2971,0.28,0.28,34000.0],["1973-10-04",0.28,0.2857,0.2686,0.2686,44000.0],["1973-10-05",0.2686,0.2857,0.2686,0.2686,6000.0],["1973-10-08",0.2686,0.28,0.2629,0.2629,12000.0],["1973-10-09",0.2629,0.28,0.2629,0.2629,32000.0],["1973-10-10",0.2629,0.28,0.2629,0.2629,6000.0],["1973-10-11",0.2686,0.2857,0.2686,0.2686,14000.0],["1973-10-12",0.28,0.2971,0.28,0.28,28000.0],["1973-10-15",0.28,0.2971,0.28,0.28,6000.0],["1973-10-16",0.28,0.2971,0.28,0.28,10000.0],["1973-10-17",0.2857,0.3029,0.2857,0.2857,12000.0],["1973-10-18",0.2857,0.2971,0.28,0.28,26000.0],["1973-10-19",0.2857,0.3029,0.2857,0.2857,6000.0],["1973-10-22",0.2857,0.2971,0.28,0.28,28000.0],["1973-10-23",0.28,0.28,0.2629,0.2629,46000.0],["1973-10-24",0.2629,0.2686,0.2514,0.2514,48000.0],["1973-10-25",0.2457,0.2457,0.2286,0.2286,50000.0],["1973-10-26",0.2514,0.2686,0.2514,0.2514,14000.0],["1973-10-29",0.2514,0.2629,0.2457,0.2457,28000.0],["1973-10-30",0.2457,0.2514,0.2343,0.2343,28000.0],["1973-10-31",0.2571,0.2743,0.2571,0.2571,16000.0],["1973-11-01",0.2571,0.2743,0.2571,0.2571,4000.0],["1973-11-02",0.2571,0.2743,0.2571,0.2571,10000.0],["1973-11-05",0.2571,0.2686,0.2514,0.2514,12000.0],["1973-11-06",0.2514,0.2629,0.2457,0.2457,10000.0],["1973-11-07",0.2457,0.2629,0.2457,0.2457,6000.0],["1973-11-08",0.2514,0.2686,0.2514,0.2514,24000.0],["1973-11-09",0.2571,0.2743,0.2571,0.2571,22000.0],["1973-11-12",0.2571,0.2743,0.2571,0.2571,12000.0],["1973-11-13",0.2571,0.2743,0.2571,0.2571,24000.0],["1973-11-14",0.2571,0.2686,0.2514,0.2514,20000.0],["1973-11-15",0.2514,0.2629,0.2457,0.2457,42000.0],["1973-11-16",0.2514,0.2686,0.2514,0.2514,12000.0],["1973-11-19",0.2514,0.2571,0.24,0.24,16000.0],["1973-11-20",0.24,0.2514,0.2343,0.2343,14000.0],["1973-11-21",0.2343,0.2343,0.2171,0.2171,32000.0],["1973-11-23",0.2171,0.2286,0.2114,0.2114,6000.0],["1973-11-26",0.2114,0.2171,0.2,0.2,48000.0],["1973-11-27",0.2,0.2171,0.2,0.2,10000.0],["1973-11-28",0.2,0.2171,0.2,0.2,22000.0],["1973-11-29",0.2,0.2171,0.2,0.2,2000.0],["1973-11-30",0.2,0.2114,0.1943,0.1943,34000.0],["1973-12-03",0.1943,0.2114,0.1943,0.1943,4000.0],["1973-12-04",0.2057,0.2229,0.2057,0.2057,12000.0],["1973-12-05",0.2057,0.2114,0.1943,0.1943,8000.0],["1973-12-06",0.1943,0.2114,0.1943,0.1943,6000.0],["1973-12-07",0.1943,0.2114,0.1943,0.1943,10000.0],["1973-12-10",0.1943,0.2114,0.1943,0.1943,12000.0],["1973-12-11",0.1943,0.2057,0.1886,0.1886,14000.0],["1973-12-12",0.1886,0.2,0.1829,0.1829,22000.0],["1973-12-13",0.1829,0.1943,0.1771,0.1771,8000.0],["1973-12-14",0.1771,0.1943,0.1771,0.1771,34000.0],["1973-12-17",0.1771,0.1943,0.1771,0.1771,22000.0],["1973-12-18",0.1771,0.1943,0.1771,0.1771,10000.0],["1973-12-19",0.1829,0.2,0.1829,0.1829,30000.0],["1973-12-20",0.1829,0.2,0.1829,0.1829,10000.0],["1973-12-21",0.1829,0.1943,0.1771,0.1771,56000.0],["1973-12-24",0.1771,0.1886,0.1714,0.1714,26000.0],["1973-12-26",0.1714,0.1829,0.1657,0.1657,34000.0],["1973-12-27",0.1714,0.1886,0.1714,0.1714,46000.0],["1973-12-28",0.1714,0.1829,0.1657,0.1657,38000.0],["1973-12-31",0.1657,0.1829,0.1657,0.1657,146000.0],["1974-01-02",0.1657,0.1829,0.1657,0.1657,28000.0],["1974-01-03",0.1771,0.1943,0.1771,0.1771,50000.0],["1974-01-04",0.1829,0.2,0.1829,0.1829,16000.0],["1974-01-07",0.1829,0.1943,0.1771,0.1771,26000.0],["1974-01-08",0.2057,0.2229,0.2057,0.2057,26000.0],["1974-01-09",0.2,0.2,0.1829,0.1829,56000.0],["1974-01-10",0.1829,0.2,0.1829,0.1829,2000.0],["1974-01-11",0.1886,0.2057,0.1886,0.1886,4000.0],["1974-01-14",0.1886,0.2057,0.1886,0.1886,14000.0],["1974-01-15",0.1943,0.2114,0.1943,0.1943,4000.0],["1974-01-16",0.2,0.2171,0.2,0.2,10000.0],["1974-01-17",0.2,0.2171,0.2,0.2,6000.0],["1974-01-18",0.2,0.2171,0.2,0.2,4000.0],["1974-01-21",0.2,0.2114,0.1943,0.1943,20000.0],["1974-01-22",0.1943,0.2114,0.1943,0.1943,8000.0],["1974-01-23",0.1943,0.2057,0.1886,0.1886,20000.0],["1974-01-24",0.1886,0.2057,0.1886,0.1886,18000.0],["1974-01-25",0.2171,0.2343,0.2171,0.2171,14000.0],["1974-01-28",0.2286,0.2457,0.2286,0.2286,26000.0],["1974-01-29",0.2286,0.24,0.2229,0.2229,8000.0],["1974-01-30",0.2229,0.2343,0.2171,0.2171,8000.0],["1974-01-31",0.2171,0.2343,0.2171,0.2171,12000.0],["1974-02-01",0.2171,0.2286,0.2114,0.2114,4000.0],["1974-02-04",0.2114,0.2229,0.2057,0.2057,62000.0],["1974-02-05",0.2057,0.2171,0.2,0.2,40000.0],["1974-02-06",0.2,0.2171,0.2,0.2,2000.0],["1974-02-07",0.2057,0.2229,0.2057,0.2057,2000.0],["1974-02-08",0.2057,0.2057,0.2057,0.2057,0.0],["1974-02-11",0.2057,0.2057,0.1886,0.1886,20000.0],["1974-02-12",0.1886,0.2,0.1829,0.1829,4000.0],["1974-02-13",0.1829,0.2,0.1829,0.1829,8000.0],["1974-02-14",0.1829,0.1943,0.1771,0.1771,20000.0],["1974-02-15",0.1771,0.1943,0.1771,0.1771,6000.0],["1974-02-19",0.1771,0.1943,0.1771,0.1771,16000.0],["1974-02-20",0.1771,0.1943,0.1771,0.1771,2000.0],["1974-02-21",0.1771,0.1886,0.1714,0.1714,12000.0],["1974-02-22",0.1714,0.1886,0.1714,0.1714,4000.0],["1974-02-25",0.1714,0.1886,0.1714,0.1714,8000.0],["1974-02-26",0.1714,0.1886,0.1714,0.1714,6000.0],["1974-02-27",0.1714,0.1886,0.1714,0.1714,4000.0],["1974-02-28",0.1714,0.1714,0.1714,0.1714,0.0],["1974-03-01",0.1714,0.1886,0.1714,0.1714,52000.0],["1974-03-04",0.1714,0.1886,0.1714,0.1714,2000.0],["1974-03-05",0.1771,0.1943,0.1771,0.1771,6000.0],["1974-03-06",0.1829,0.2,0.1829,0.1829,2000.0],["1974-03-07",0.1829,0.1943,0.1771,0.1771,6000.0],["1974-03-08",0.1886,0.2057,0.1886,0.1886,10000.0],["1974-03-11",0.1943,0.2114,0.1943,0.1943,6000.0],["1974-03-12",0.1943,0.2114,0.1943,0.1943,2000.0],["1974-03-13",0.1943,0.2114,0.1943,0.1943,6000.0],["1974-03-14",0.1943,0.2114,0.1943,0.1943,10000.0],["1974-03-15",0.2,0.2171,0.2,0.2,4000.0],["1974-03-18",0.2,0.2114,0.1943,0.1943,4000.0],["1974-03-19",0.1943,0.2057,0.1886,0.1886,6000.0],["1974-03-20",0.1886,0.2,0.1829,0.1829,12000.0],["1974-03-21",0.1829,0.2,0.1829,0.1829,2000.0],["1974-03-22",0.1829,0.2,0.1829,0.1829,10000.0],["1974-03-25",0.1886,0.2057,0.1886,0.1886,4000.0],["1974-03-26",0.1886,0.1886,0.1886,0.1886,0.0],["1974-03-27",0.1886,0.2057,0.1886,0.1886,20000.0],["1974-03-28",0.1886,0.2,0.1829,0.1829,16000.0],["1974-03-29",0.1829,0.1943,0.1771,0.1771,26000.0],["1974-04-01",0.1829,0.2,0.1829,0.1829,4000.0],["1974-04-02",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-03",0.1829,0.1943,0.1771,0.1771,16000.0],["1974-04-04",0.1771,0.1943,0.1771,0.1771,16000.0],["1974-04-05",0.1829,0.2,0.1829,0.1829,12000.0],["1974-04-08",0.1886,0.2057,0.1886,0.1886,2000.0],["1974-04-09",0.1886,0.2,0.1829,0.1829,4000.0],["1974-04-10",0.1829,0.2,0.1829,0.1829,10000.0],["1974-04-11",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-15",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-16",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-17",0.1829,0.2,0.1829,0.1829,4000.0],["1974-04-18",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-19",0.1829,0.1829,0.1829,0.1829,0.0],["1974-04-22",0.1829,0.2,0.1829,0.1829,12000.0],["1974-04-23",0.1886,0.2057,0.1886,0.1886,4000.0],["1974-04-24",0.1886,0.2,0.1829,0.1829,10000.0],["1974-04-25",0.1829,0.2,0.1829,0.1829,4000.0],["1974-04-26",0.1829,0.2,0.1829,0.1829,6000.0],["1974-04-29",0.1829,0.2,0.1829,0.1829,22000.0],["1974-04-30",0.1829,0.2,0.1829,0.1829,22000.0],["1974-05-01",0.1886,0.2057,0.1886,0.1886,6000.0],["1974-05-02",0.1886,0.1886,0.1886,0.1886,0.0],["1974-05-03",0.1886,0.1886,0.1886,0.1886,0.0],["1974-05-06",0.1886,0.2,0.1829,0.1829,4000.0],["1974-05-07",0.1829,0.2,0.1829,0.1829,6000.0],["1974-05-08",0.1829,0.2,0.1829,0.1829,4000.0],["1974-05-09",0.1829,0.2,0.1829,0.1829,6000.0],["1974-05-10",0.1829,0.2,0.1829,0.1829,16000.0],["1974-05-13",0.1829,0.2,0.1829,0.1829,4000.0],["1974-05-14",0.1829,0.2,0.1829,0.1829,6000.0],["1974-05-15",0.1829,0.2,0.1829,0.1829,2000.0],["1974-05-16",0.1829,0.2,0.1829,0.1829,10000.0],["1974-05-17",0.1829,0.2,0.1829,0.1829,24000.0],["1974-05-20",0.1829,0.1829,0.1829,0.1829,0.0],["1974-05-21",0.1829,0.1829,0.1829,0.1829,0.0],["1974-05-22",0.1829,0.2,0.1829,0.1829,4000.0],["1974-05-23",0.1829,0.2,0.1829,0.1829,2000.0],["1974-05-24",0.1829,0.2,0.1829,0.1829,2000.0],["1974-05-28",0.1829,0.1943,0.1771,0.1771,8000.0],["1974-05-29",0.1771,0.1943,0.1771,0.1771,6000.0],["1974-05-30",0.1771,0.1886,0.1714,0.1714,10000.0],["1974-05-31",0.1714,0.1886,0.1714,0.1714,2000.0],["1974-06-03",0.1714,0.1886,0.1714,0.1714,8000.0],["1974-06-04",0.1714,0.1714,0.1714,0.1714,0.0],["1974-06-05",0.1771,0.1943,0.1771,0.1771,2000.0],["1974-06-06",0.1829,0.2,0.1829,0.1829,14000.0],["1974-06-07",0.1886,0.2057,0.1886,0.1886,12000.0],["1974-06-10",0.1886,0.1886,0.1886,0.1886,0.0],["1974-06-11",0.1886,0.2,0.1829,0.1829,4000.0],["1974-06-12",0.1829,0.1943,0.1771,0.1771,2000.0],["1974-06-13",0.1771,0.1943,0.1771,0.1771,4000.0],["1974-06-14",0.1829,0.2,0.1829,0.1829,4000.0],["1974-06-17",0.1829,0.1829,0.1829,0.1829,0.0],["1974-06-18",0.1829,0.1829,0.1829,0.1829,0.0],["1974-06-19",0.1829,0.1943,0.1771,0.1771,2000.0],["1974-06-20",0.1771,0.1943,0.1771,0.1771,22000.0],["1974-06-21",0.1771,0.1771,0.1771,0.1771,0.0],["1974-06-24",0.1771,0.1943,0.1771,0.1771,2000.0],["1974-06-25",0.1771,0.1771,0.1771,0.1771,0.0],["1974-06-26",0.1771,0.1943,0.1771,0.1771,2000.0],["1974-06-27",0.1771,0.1771,0.1771,0.1771,0.0],["1974-06-28",0.1771,0.1886,0.1714,0.1714,14000.0],["1974-07-01",0.1714,0.1886,0.1714,0.1714,2000.0],["1974-07-02",0.1714,0.1886,0.1714,0.1714,2000.0],["1974-07-03",0.1714,0.1714,0.1714,0.1714,0.0],["1974-07-05",0.1714,0.1886,0.1714,0.1714,4000.0],["1974-07-08",0.1714,0.1771,0.16,0.16,14000.0],["1974-07-09",0.16,0.1771,0.16,0.16,2000.0],["1974-07-10",0.16,0.1714,0.1543,0.1543,22000.0],["1974-07-11",0.1543,0.1543,0.1543,0.1543,0.0],["1974-07-12",0.1543,0.1714,0.1543,0.1543,4000.0],["1974-07-15",0.16,0.1771,0.16,0.16,6000.0],["1974-07-16",0.16,0.16,0.16,0.16,0.0],["1974-07-17",0.16,0.1771,0.16,0.16,20000.0],["1974-07-18",0.16,0.1714,0.1543,0.1543,2000.0],["1974-07-19",0.1543,0.1714,0.1543,0.1543,10000.0],["1974-07-22",0.1543,0.1543,0.1543,0.1543,0.0],["1974-07-23",0.1543,0.1657,0.1486,0.1486,10000.0],["1974-07-24",0.1486,0.1486,0.1486,0.1486,0.0],["1974-07-25",0.1486,0.1486,0.1486,0.1486,0.0],["1974-07-26",0.1486,0.1486,0.1486,0.1486,0.0],["1974-07-29",0.1486,0.1486,0.1486,0.1486,0.0],["1974-07-30",0.1486,0.1486,0.1486,0.1486,0.0],["1974-07-31",0.1486,0.1486,0.1486,0.1486,0.0],["1974-08-01",0.1486,0.1657,0.1486,0.1486,2000.0],["1974-08-02",0.1486,0.1657,0.1486,0.1486,16000.0],["1974-08-05",0.1543,0.1714,0.1543,0.1543,2000.0],["1974-08-06",0.1543,0.1543,0.1543,0.1543,0.0],["1974-08-07",0.1543,0.1714,0.1543,0.1543,6000.0],["1974-08-08",0.1543,0.1714,0.1543,0.1543,14000.0],["1974-08-09",0.1543,0.1714,0.1543,0.1543,2000.0],["1974-08-12",0.1543,0.1657,0.1486,0.1486,4000.0],["1974-08-13",0.1486,0.1657,0.1486,0.1486,2000.0],["1974-08-14",0.1486,0.16,0.1429,0.1429,2000.0],["1974-08-15",0.1429,0.16,0.1429,0.1429,4000.0],["1974-08-16",0.1429,0.1486,0.1314,0.1314,8000.0],["1974-08-19",0.1314,0.1486,0.1314,0.1314,12000.0],["1974-08-20",0.1314,0.1314,0.1314,0.1314,0.0],["1974-08-21",0.1314,0.1314,0.1314,0.1314,0.0],["1974-08-22",0.1314,0.1429,0.1257,0.1257,10000.0],["1974-08-23",0.1257,0.1429,0.1257,0.1257,18000.0],["1974-08-26",0.1257,0.1429,0.1257,0.1257,2000.0],["1974-08-27",0.1257,0.1371,0.12,0.12,10000.0],["1974-08-28",0.12,0.1371,0.12,0.12,8000.0],["1974-08-29",0.1371,0.1543,0.1371,0.1371,20000.0],["1974-08-30",0.1371,0.1543,0.1371,0.1371,8000.0],["1974-09-03",0.1371,0.1486,0.1314,0.1314,4000.0],["1974-09-04",0.1314,0.1429,0.1257,0.1257,4000.0],["1974-09-05",0.1314,0.1486,0.1314,0.1314,2000.0],["1974-09-06",0.1314,0.1486,0.1314,0.1314,2000.0],["1974-09-09",0.1314,0.1429,0.1257,0.1257,16000.0],["1974-09-10",0.1257,0.1257,0.1257,0.1257,0.0],["1974-09-11",0.1257,0.1429,0.1257,0.1257,2000.0],["1974-09-12",0.1314,0.1486,0.1314,0.1314,4000.0],["1974-09-13",0.1314,0.1486,0.1314,0.1314,2000.0],["1974-09-16",0.1314,0.1371,0.12,0.12,22000.0],["1974-09-17",0.12,0.1371,0.12,0.12,6000.0],["1974-09-18",0.12,0.1371,0.12,0.12,2000.0],["1974-09-19",0.12,0.1371,0.12,0.12,28000.0],["1974-09-20",0.12,0.1371,0.12,0.12,6000.0],["1974-09-23",0.12,0.1371,0.12,0.12,10000.0],["1974-09-24",0.12,0.1314,0.1143,0.1143,8000.0],["1974-09-25",0.1143,0.1257,0.1086,0.1086,14000.0],["1974-09-26",0.1086,0.1257,0.1086,0.1086,22000.0],["1974-09-27",0.1086,0.1257,0.1086,0.1086,20000.0],["1974-09-30",0.1086,0.1086,0.1086,0.1086,0.0],["1974-10-01",0.1086,0.1257,0.1086,0.1086,2000.0],["1974-10-02",0.1143,0.1314,0.1143,0.1143,64000.0],["1974-10-03",0.1143,0.1314,0.1143,0.1143,10000.0],["1974-10-04",0.1143,0.1257,0.1086,0.1086,4000.0],["1974-10-07",0.1143,0.1314,0.1143,0.1143,20000.0],["1974-10-08",0.1143,0.1314,0.1143,0.1143,18000.0],["1974-10-09",0.1143,0.1314,0.1143,0.1143,4000.0],["1974-10-10",0.1143,0.1314,0.1143,0.1143,4000.0],["1974-10-11",0.12,0.1371,0.12,0.12,12000.0],["1974-10-14",0.12,0.1371,0.12,0.12,2000.0],["1974-10-15",0.12,0.1314,0.1143,0.1143,24000.0],["1974-10-16",0.1143,0.1143,0.1143,0.1143,0.0],["1974-10-17",0.1143,0.1314,0.1143,0.1143,2000.0],["1974-10-18",0.1143,0.1314,0.1143,0.1143,2000.0],["1974-10-21",0.1143,0.1143,0.1143,0.1143,0.0],["1974-10-22",0.1143,0.1143,0.1143,0.1143,0.0],["1974-10-23",0.12,0.1371,0.12,0.12,4000.0],["1974-10-24",0.12,0.1371,0.12,0.12,12000.0],["1974-10-25",0.12,0.1371,0.12,0.12,4000.0],["1974-10-28",0.12,0.1371,0.12,0.12,10000.0],["1974-10-29",0.12,0.12,0.12,0.12,0.0],["1974-10-30",0.1257,0.1429,0.1257,0.1257,14000.0],["1974-10-31",0.1257,0.1429,0.1257,0.1257,6000.0],["1974-11-01",0.1314,0.1486,0.1314,0.1314,4000.0],["1974-11-04",0.1314,0.1314,0.1314,0.1314,0.0],["1974-11-05",0.1314,0.1486,0.1314,0.1314,2000.0],["1974-11-06",0.1314,0.1486,0.1314,0.1314,2000.0],["1974-11-07",0.1314,0.1429,0.1257,0.1257,6000.0],["1974-11-08",0.1257,0.1371,0.12,0.12,4000.0],["1974-11-11",0.12,0.12,0.12,0.12,0.0],["1974-11-12",0.12,0.1371,0.12,0.12,4000.0],["1974-11-13",0.12,0.1371,0.12,0.12,12000.0],["1974-11-14",0.12,0.1371,0.12,0.12,4000.0],["1974-11-15",0.12,0.1314,0.1143,0.1143,20000.0],["1974-11-18",0.1143,0.1314,0.1143,0.1143,10000.0],["1974-11-19",0.1143,0.1257,0.1086,0.1086,2000.0],["1974-11-20",0.1086,0.1257,0.1086,0.1086,4000.0],["1974-11-21",0.1086,0.12,0.1029,0.1029,18000.0],["1974-11-22",0.1029,0.12,0.1029,0.1029,4000.0],["1974-11-25",0.1029,0.12,0.1029,0.1029,12000.0],["1974-11-26",0.1029,0.12,0.1029,0.1029,8000.0],["1974-11-27",0.1029,0.12,0.1029,0.1029,4000.0],["1974-11-29",0.1029,0.12,0.1029,0.1029,6000.0],["1974-12-02",0.1029,0.12,0.1029,0.1029,2000.0],["1974-12-03",0.1143,0.1314,0.1143,0.1143,22000.0],["1974-12-04",0.1143,0.1314,0.1143,0.1143,10000.0],["1974-12-05",0.1143,0.1257,0.1086,0.1086,18000.0],["1974-12-06",0.1086,0.1257,0.1086,0.1086,16000.0],["1974-12-09",0.1086,0.1257,0.1086,0.1086,6000.0],["1974-12-10",0.1143,0.1314,0.1143,0.1143,10000.0],["1974-12-11",0.1143,0.1257,0.1086,0.1086,12000.0],["1974-12-12",0.1086,0.1257,0.1086,0.1086,14000.0],["1974-12-13",0.1086,0.1257,0.1086,0.1086,20000.0],["1974-12-16",0.1086,0.1257,0.1086,0.1086,8000.0],["1974-12-17",0.1086,0.1257,0.1086,0.1086,16000.0],["1974-12-18",0.1086,0.1257,0.1086,0.1086,4000.0],["1974-12-19",0.1086,0.12,0.1029,0.1029,32000.0],["1974-12-20",0.1029,0.12,0.1029,0.1029,4000.0],["1974-12-23",0.1029,0.1143,0.0971,0.0971,46000.0],["1974-12-24",0.0971,0.1086,0.0914,0.0914,36000.0],["1974-12-26",0.0914,0.1086,0.0914,0.0914,14000.0],["1974-12-27",0.0914,0.1029,0.0857,0.0857,68000.0],["1974-12-30",0.0971,0.1143,0.0971,0.0971,48000.0],["1974-12-31",0.0971,0.1143,0.0971,0.0971,16000.0],["1975-01-02",0.1029,0.12,0.1029,0.1029,12000.0],["1975-01-03",0.1029,0.1029,0.1029,0.1029,0.0],["1975-01-06",0.1086,0.1257,0.1086,0.1086,2000.0],["1975-01-07",0.1086,0.1257,0.1086,0.1086,16000.0],["1975-01-08",0.1086,0.1257,0.1086,0.1086,24000.0],["1975-01-09",0.1143,0.1314,0.1143,0.1143,2000.0],["1975-01-10",0.12,0.1371,0.12,0.12,4000.0],["1975-01-13",0.12,0.1371,0.12,0.12,26000.0],["1975-01-14",0.12,0.1371,0.12,0.12,10000.0],["1975-01-15",0.1257,0.1429,0.1257,0.1257,10000.0],["1975-01-16",0.1371,0.1543,0.1371,0.1371,12000.0],["1975-01-17",0.1371,0.1543,0.1371,0.1371,26000.0],["1975-01-20",0.1429,0.16,0.1429,0.1429,16000.0],["1975-01-21",0.1429,0.16,0.1429,0.1429,4000.0],["1975-01-22",0.1486,0.1657,0.1486,0.1486,12000.0],["1975-01-23",0.1486,0.1657,0.1486,0.1486,6000.0],["1975-01-24",0.1486,0.1657,0.1486,0.1486,2000.0],["1975-01-27",0.16,0.1771,0.16,0.16,28000.0],["1975-01-28",0.16,0.1771,0.16,0.16,22000.0],["1975-01-29",0.16,0.16,0.16,0.16,0.0],["1975-01-30",0.16,0.1771,0.16,0.16,6000.0],["1975-01-31",0.1714,0.1886,0.1714,0.1714,10000.0],["1975-02-03",0.1771,0.1943,0.1771,0.1771,2000.0],["1975-02-04",0.1771,0.1886,0.1714,0.1714,2000.0],["1975-02-05",0.1886,0.2057,0.1886,0.1886,26000.0],["1975-02-06",0.2,0.2171,0.2,0.2,38000.0],["1975-02-07",0.2,0.2114,0.1943,0.1943,30000.0],["1975-02-10",0.1943,0.2057,0.1886,0.1886,20000.0],["1975-02-11",0.1886,0.2057,0.1886,0.1886,22000.0],["1975-02-12",0.1943,0.2114,0.1943,0.1943,30000.0],["1975-02-13",0.2057,0.2229,0.2057,0.2057,26000.0],["1975-02-14",0.2057,0.2229,0.2057,0.2057,36000.0],["1975-02-18",0.2114,0.2286,0.2114,0.2114,12000.0],["1975-02-19",0.2114,0.2286,0.2114,0.2114,2000.0],["1975-02-20",0.2114,0.2114,0.2114,0.2114,0.0],["1975-02-21",0.2114,0.2286,0.2114,0.2114,10000.0],["1975-02-24",0.2114,0.2229,0.2057,0.2057,8000.0],["1975-02-25",0.2057,0.2171,0.2,0.2,4000.0],["1975-02-26",0.2,0.2114,0.1943,0.1943,4000.0],["1975-02-27",0.1943,0.2114,0.1943,0.1943,2000.0],["1975-02-28",0.1943,0.1943,0.1943,0.1943,0.0],["1975-03-03",0.1943,0.2114,0.1943,0.1943,4000.0],["1975-03-04",0.1943,0.2114,0.1943,0.1943,4000.0],["1975-03-05",0.1943,0.2114,0.1943,0.1943,6000.0],["1975-03-06",0.1943,0.2114,0.1943,0.1943,6000.0],["1975-03-07",0.2,0.2171,0.2,0.2,8000.0],["1975-03-10",0.2,0.2114,0.1943,0.1943,4000.0],["1975-03-11",0.1943,0.2114,0.1943,0.1943,8000.0],["1975-03-12",0.1943,0.2114,0.1943,0.1943,4000.0],["1975-03-13",0.1943,0.2114,0.1943,0.1943,2000.0],["1975-03-14",0.1943,0.1943,0.1943,0.1943,0.0],["1975-03-17",0.1943,0.2114,0.1943,0.1943,6000.0],["1975-03-18",0.1943,0.2114,0.1943,0.1943,12000.0],["1975-03-19",0.1943,0.2,0.1829,0.1829,30000.0],["1975-03-20",0.1829,0.2,0.1829,0.1829,2000.0],["1975-03-21",0.1829,0.2,0.1829,0.1829,12000.0],["1975-03-24",0.1829,0.1943,0.1771,0.1771,10000.0],["1975-03-25",0.1771,0.1943,0.1771,0.1771,8000.0],["1975-03-26",0.1771,0.1771,0.1771,0.1771,0.0],["1975-03-27",0.1771,0.1943,0.1771,0.1771,2000.0],["1975-03-31",0.1771,0.1943,0.1771,0.1771,20000.0],["1975-04-01",0.1771,0.1943,0.1771,0.1771,8000.0],["1975-04-02",0.1771,0.1943,0.1771,0.1771,22000.0],["1975-04-03",0.1771,0.1943,0.1771,0.1771,4000.0],["1975-04-04",0.1771,0.1943,0.1771,0.1771,2000.0],["1975-04-07",0.1771,0.1886,0.1714,0.1714,14000.0],["1975-04-08",0.1714,0.1886,0.1714,0.1714,2000.0],["1975-04-09",0.1714,0.1714,0.1714,0.1714,0.0],["1975-04-10",0.1714,0.1714,0.1714,0.1714,0.0],["1975-04-11",0.1714,0.1714,0.1714,0.1714,0.0],["1975-04-14",0.1714,0.1886,0.1714,0.1714,4000.0],["1975-04-15",0.1714,0.1886,0.1714,0.1714,4000.0],["1975-04-16",0.1714,0.1886,0.1714,0.1714,4000.0],["1975-04-17",0.1829,0.2,0.1829,0.1829,60000.0],["1975-04-18",0.1829,0.2,0.1829,0.1829,8000.0],["1975-04-21",0.2057,0.2229,0.2057,0.2057,22000.0],["1975-04-22",0.2057,0.2229,0.2057,0.2057,8000.0],["1975-04-23",0.2057,0.2229,0.2057,0.2057,2000.0],["1975-04-24",0.2057,0.2229,0.2057,0.2057,12000.0],["1975-04-25",0.2057,0.2229,0.2057,0.2057,4000.0],["1975-04-28",0.2057,0.2229,0.2057,0.2057,2000.0],["1975-04-29",0.2057,0.2229,0.2057,0.2057,2000.0],["1975-04-30",0.2057,0.2057,0.2057,0.2057,0.0],["1975-05-01",0.2171,0.2343,0.2171,0.2171,66000.0],["1975-05-02",0.2229,0.24,0.2229,0.2229,68000.0],["1975-05-05",0.2286,0.2457,0.2286,0.2286,12000.0],["1975-05-06",0.2286,0.24,0.2229,0.2229,12000.0],["1975-05-07",0.2229,0.24,0.2229,0.2229,60000.0],["1975-05-08",0.2229,0.24,0.2229,0.2229,50000.0],["1975-05-09",0.2229,0.24,0.2229,0.2229,2000.0],["1975-05-12",0.2229,0.2343,0.2171,0.2171,10000.0],["1975-05-13",0.2171,0.2343,0.2171,0.2171,14000.0],["1975-05-14",0.2171,0.2343,0.2171,0.2171,4000.0],["1975-05-15",0.2171,0.2343,0.2171,0.2171,8000.0],["1975-05-16",0.2171,0.2286,0.2114,0.2114,2000.0],["1975-05-19",0.2114,0.2229,0.2057,0.2057,6000.0],["1975-05-20",0.2057,0.2229,0.2057,0.2057,4000.0],["1975-05-21",0.2057,0.2229,0.2057,0.2057,6000.0],["1975-05-22",0.2057,0.2229,0.2057,0.2057,6000.0],["1975-05-23",0.2057,0.2229,0.2057,0.2057,4000.0],["1975-05-27",0.2057,0.2229,0.2057,0.2057,2000.0],["1975-05-28",0.2057,0.2229,0.2057,0.2057,6000.0],["1975-05-29",0.2057,0.2057,0.2057,0.2057,0.0],["1975-05-30",0.2057,0.2057,0.2057,0.2057,0.0],["1975-06-02",0.2057,0.2229,0.2057,0.2057,4000.0],["1975-06-03",0.2057,0.2229,0.2057,0.2057,4000.0],["1975-06-04",0.2057,0.2171,0.2,0.2,32000.0],["1975-06-05",0.2,0.2,0.2,0.2,0.0],["1975-06-06",0.2,0.2,0.2,0.2,0.0],["1975-06-09",0.2,0.2171,0.2,0.2,2000.0],["1975-06-10",0.2,0.2171,0.2,0.2,42000.0],["1975-06-11",0.2,0.2171,0.2,0.2,10000.0],["1975-06-12",0.2057,0.2229,0.2057,0.2057,26000.0],["1975-06-13",0.2057,0.2057,0.2057,0.2057,0.0],["1975-06-16",0.2114,0.2286,0.2114,0.2114,2000.0],["1975-06-17",0.2114,0.2286,0.2114,0.2114,16000.0],["1975-06-18",0.2114,0.2286,0.2114,0.2114,20000.0],["1975-06-19",0.2171,0.2343,0.2171,0.2171,2000.0],["1975-06-20",0.2286,0.2457,0.2286,0.2286,14000.0],["1975-06-23",0.2343,0.2514,0.2343,0.2343,22000.0],["1975-06-24",0.24,0.2571,0.24,0.24,28000.0],["1975-06-25",0.2514,0.2686,0.2514,0.2514,10000.0],["1975-06-26",0.2514,0.2686,0.2514,0.2514,42000.0],["1975-06-27",0.2514,0.2686,0.2514,0.2514,24000.0],["1975-06-30",0.2514,0.2686,0.2514,0.2514,20000.0],["1975-07-01",0.2514,0.2686,0.2514,0.2514,12000.0],["1975-07-02",0.2514,0.2686,0.2514,0.2514,8000.0],["1975-07-03",0.2514,0.2629,0.2457,0.2457,22000.0],["1975-07-07",0.2457,0.2629,0.2457,0.2457,70000.0],["1975-07-08",0.2457,0.2629,0.2457,0.2457,2000.0],["1975-07-09",0.2571,0.2743,0.2571,0.2571,34000.0],["1975-07-10",0.2629,0.28,0.2629,0.2629,12000.0],["1975-07-11",0.2686,0.2857,0.2686,0.2686,32000.0],["1975-07-14",0.2743,0.2914,0.2743,0.2743,26000.0],["1975-07-15",0.2743,0.2914,0.2743,0.2743,22000.0],["1975-07-16",0.28,0.2971,0.28,0.28,32000.0],["1975-07-17",0.28,0.2971,0.28,0.28,40000.0],["1975-07-18",0.28,0.2971,0.28,0.28,70000.0],["1975-07-21",0.2857,0.3029,0.2857,0.2857,2000.0],["1975-07-22",0.2857,0.3029,0.2857,0.2857,12000.0],["1975-07-23",0.2857,0.2857,0.2857,0.2857,0.0],["1975-07-24",0.2857,0.3029,0.2857,0.2857,34000.0],["1975-07-25",0.2857,0.3029,0.2857,0.2857,26000.0],["1975-07-28",0.2857,0.3029,0.2857,0.2857,2000.0],["1975-07-29",0.2857,0.3029,0.2857,0.2857,6000.0],["1975-07-30",0.2857,0.3029,0.2857,0.2857,22000.0],["1975-07-31",0.2914,0.3086,0.2914,0.2914,22000.0],["1975-08-01",0.2914,0.3086,0.2914,0.2914,12000.0],["1975-08-04",0.2914,0.2914,0.2914,0.2914,0.0],["1975-08-05",0.2914,0.3086,0.2914,0.2914,12000.0],["1975-08-06",0.2914,0.3086,0.2914,0.2914,4000.0],["1975-08-07",0.2914,0.2914,0.2914,0.2914,0.0],["1975-08-08",0.2914,0.3086,0.2914,0.2914,8000.0],["1975-08-11",0.2971,0.3143,0.2971,0.2971,8000.0],["1975-08-12",0.2971,0.3143,0.2971,0.2971,32000.0],["1975-08-13",0.2971,0.2971,0.2971,0.2971,0.0],["1975-08-14",0.2971,0.3143,0.2971,0.2971,40000.0],["1975-08-15",0.3029,0.32,0.3029,0.3029,40000.0],["1975-08-18",0.3029,0.32,0.3029,0.3029,2000.0],["1975-08-19",0.3029,0.32,0.3029,0.3029,84000.0],["1975-08-20",0.3029,0.32,0.3029,0.3029,44000.0],["1975-08-21",0.3029,0.32,0.3029,0.3029,30000.0],["1975-08-22",0.3029,0.32,0.3029,0.3029,22000.0],["1975-08-25",0.3086,0.3257,0.3086,0.3086,20000.0],["1975-08-26",0.3086,0.3086,0.3086,0.3086,0.0],["1975-08-27",0.3086,0.3257,0.3086,0.3086,34000.0],["1975-08-28",0.3143,0.3314,0.3143,0.3143,22000.0],["1975-08-29",0.3143,0.3314,0.3143,0.3143,2000.0],["1975-09-02",0.3143,0.3314,0.3143,0.3143,2000.0],["1975-09-03",0.32,0.3371,0.32,0.32,32000.0],["1975-09-04",0.32,0.3371,0.32,0.32,2000.0],["1975-09-05",0.32,0.3371,0.32,0.32,2000.0],["1975-09-08",0.32,0.3371,0.32,0.32,40000.0],["1975-09-09",0.3257,0.3429,0.3257,0.3257,2000.0],["1975-09-10",0.3257,0.3429,0.3257,0.3257,40000.0],["1975-09-11",0.3257,0.3429,0.3257,0.3257,82000.0],["1975-09-12",0.3257,0.3429,0.3257,0.3257,64000.0],["1975-09-15",0.3257,0.3429,0.3257,0.3257,12000.0],["1975-09-16",0.3257,0.3371,0.32,0.32,60000.0],["1975-09-17",0.32,0.3371,0.32,0.32,6000.0],["1975-09-18",0.32,0.3371,0.32,0.32,32000.0],["1975-09-19",0.32,0.3371,0.32,0.32,52000.0],["1975-09-22",0.32,0.3371,0.32,0.32,24000.0],["1975-09-23",0.32,0.3371,0.32,0.32,20000.0],["1975-09-24",0.32,0.3371,0.32,0.32,2000.0],["1975-09-25",0.32,0.3371,0.32,0.32,28000.0],["1975-09-26",0.32,0.3371,0.32,0.32,4000.0],["1975-09-29",0.32,0.3371,0.32,0.32,6000.0],["1975-09-30",0.32,0.3371,0.32,0.32,10000.0],["1975-10-01",0.32,0.3371,0.32,0.32,40000.0],["1975-10-02",0.32,0.32,0.32,0.32,0.0],["1975-10-03",0.3257,0.3429,0.3257,0.3257,34000.0],["1975-10-06",0.3257,0.3257,0.3257,0.3257,0.0],["1975-10-07",0.3314,0.3486,0.3314,0.3314,2000.0],["1975-10-08",0.3314,0.3486,0.3314,0.3314,6000.0],["1975-10-09",0.3314,0.3486,0.3314,0.3314,22000.0],["1975-10-10",0.3314,0.3486,0.3314,0.3314,6000.0],["1975-10-13",0.3314,0.3486,0.3314,0.3314,6000.0],["1975-10-14",0.3314,0.3486,0.3314,0.3314,6000.0],["1975-10-15",0.3371,0.3543,0.3371,0.3371,4000.0],["1975-10-16",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-10-17",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-10-20",0.3371,0.3543,0.3371,0.3371,8000.0],["1975-10-21",0.3371,0.3543,0.3371,0.3371,4000.0],["1975-10-22",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-10-23",0.3371,0.3543,0.3371,0.3371,16000.0],["1975-10-24",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-10-27",0.3371,0.3543,0.3371,0.3371,20000.0],["1975-10-28",0.3371,0.3543,0.3371,0.3371,14000.0],["1975-10-29",0.3371,0.3371,0.3371,0.3371,0.0],["1975-10-30",0.3371,0.3371,0.3371,0.3371,0.0],["1975-10-31",0.3429,0.36,0.3429,0.3429,2000.0],["1975-11-03",0.3429,0.36,0.3429,0.3429,10000.0],["1975-11-04",0.3429,0.36,0.3429,0.3429,6000.0],["1975-11-05",0.3486,0.3657,0.3486,0.3486,28000.0],["1975-11-06",0.3657,0.3829,0.3657,0.3657,30000.0],["1975-11-07",0.3714,0.3886,0.3714,0.3714,40000.0],["1975-11-10",0.3714,0.3886,0.3714,0.3714,14000.0],["1975-11-11",0.3771,0.3943,0.3771,0.3771,56000.0],["1975-11-12",0.3829,0.4,0.3829,0.3829,42000.0],["1975-11-13",0.3829,0.3943,0.3771,0.3771,8000.0],["1975-11-14",0.3771,0.3943,0.3771,0.3771,24000.0],["1975-11-17",0.3771,0.3943,0.3771,0.3771,16000.0],["1975-11-18",0.3771,0.3829,0.3657,0.3657,46000.0],["1975-11-19",0.3657,0.3829,0.3657,0.3657,18000.0],["1975-11-20",0.3657,0.3829,0.3657,0.3657,14000.0],["1975-11-21",0.36,0.36,0.3429,0.3429,12000.0],["1975-11-24",0.3429,0.3543,0.3371,0.3371,12000.0],["1975-11-25",0.3371,0.3543,0.3371,0.3371,6000.0],["1975-11-26",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-11-28",0.3371,0.3371,0.3371,0.3371,0.0],["1975-12-01",0.3429,0.36,0.3429,0.3429,20000.0],["1975-12-02",0.3429,0.3543,0.3371,0.3371,2000.0],["1975-12-03",0.3371,0.3486,0.3314,0.3314,6000.0],["1975-12-04",0.3314,0.3486,0.3314,0.3314,2000.0],["1975-12-05",0.3371,0.3543,0.3371,0.3371,16000.0],["1975-12-08",0.3371,0.3543,0.3371,0.3371,2000.0],["1975-12-09",0.3371,0.3486,0.3314,0.3314,18000.0],["1975-12-10",0.3314,0.3486,0.3314,0.3314,2000.0],["1975-12-11",0.3314,0.3486,0.3314,0.3314,10000.0],["1975-12-12",0.3314,0.3486,0.3314,0.3314,20000.0],["1975-12-15",0.3314,0.3486,0.3314,0.3314,28000.0],["1975-12-16",0.3314,0.3486,0.3314,0.3314,12000.0],["1975-12-17",0.3314,0.3429,0.3257,0.3257,10000.0],["1975-12-18",0.3257,0.3371,0.32,0.32,4000.0],["1975-12-19",0.32,0.3371,0.32,0.32,6000.0],["1975-12-22",0.32,0.3314,0.3143,0.3143,6000.0],["1975-12-23",0.3143,0.32,0.3029,0.3029,14000.0],["1975-12-24",0.3029,0.32,0.3029,0.3029,2000.0],["1975-12-26",0.3029,0.32,0.3029,0.3029,4000.0],["1975-12-29",0.3029,0.3143,0.2971,0.2971,32000.0],["1975-12-30",0.2971,0.3143,0.2971,0.2971,12000.0],["1975-12-31",0.2971,0.3143,0.2971,0.2971,12000.0],["1976-01-02",0.2971,0.3086,0.2914,0.2914,14000.0],["1976-01-05",0.2914,0.3086,0.2914,0.2914,4000.0],["1976-01-06",0.2971,0.3143,0.2971,0.2971,2000.0],["1976-01-07",0.2971,0.3143,0.2971,0.2971,22000.0],["1976-01-08",0.2971,0.3143,0.2971,0.2971,2000.0],["1976-01-09",0.2971,0.3143,0.2971,0.2971,4000.0],["1976-01-12",0.2971,0.2971,0.2971,0.2971,0.0],["1976-01-13",0.2971,0.3143,0.2971,0.2971,12000.0],["1976-01-14",0.2971,0.3143,0.2971,0.2971,2000.0],["1976-01-15",0.3029,0.32,0.3029,0.3029,60000.0],["1976-01-16",0.3029,0.32,0.3029,0.3029,22000.0],["1976-01-19",0.3086,0.3257,0.3086,0.3086,6000.0],["1976-01-20",0.3086,0.3257,0.3086,0.3086,18000.0],["1976-01-21",0.3143,0.3314,0.3143,0.3143,6000.0],["1976-01-22",0.3143,0.3314,0.3143,0.3143,6000.0],["1976-01-23",0.3143,0.3314,0.3143,0.3143,30000.0],["1976-01-26",0.3143,0.3314,0.3143,0.3143,2000.0],["1976-01-27",0.3143,0.3314,0.3143,0.3143,2000.0],["1976-01-28",0.3143,0.3314,0.3143,0.3143,2000.0],["1976-01-29",0.3143,0.3143,0.3143,0.3143,0.0],["1976-01-30",0.3143,0.3314,0.3143,0.3143,2000.0],["1976-02-02",0.3143,0.3314,0.3143,0.3143,6000.0],["1976-02-03",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-02-04",0.3143,0.3314,0.3143,0.3143,8000.0],["1976-02-05",0.3143,0.3314,0.3143,0.3143,16000.0],["1976-02-06",0.3143,0.3257,0.3086,0.3086,10000.0],["1976-02-09",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-02-10",0.3143,0.3314,0.3143,0.3143,6000.0],["1976-02-11",0.3143,0.3314,0.3143,0.3143,20000.0],["1976-02-12",0.32,0.3371,0.32,0.32,10000.0],["1976-02-13",0.32,0.3371,0.32,0.32,2000.0],["1976-02-17",0.32,0.3371,0.32,0.32,6000.0],["1976-02-18",0.32,0.3371,0.32,0.32,2000.0],["1976-02-19",0.32,0.32,0.32,0.32,0.0],["1976-02-20",0.32,0.3371,0.32,0.32,12000.0],["1976-02-23",0.32,0.32,0.32,0.32,0.0],["1976-02-24",0.32,0.3371,0.32,0.32,2000.0],["1976-02-25",0.32,0.3371,0.32,0.32,2000.0],["1976-02-26",0.32,0.3371,0.32,0.32,22000.0],["1976-02-27",0.32,0.32,0.32,0.32,0.0],["1976-03-01",0.32,0.32,0.32,0.32,0.0],["1976-03-02",0.32,0.32,0.32,0.32,0.0],["1976-03-03",0.3257,0.3429,0.3257,0.3257,6000.0],["1976-03-04",0.3257,0.3429,0.3257,0.3257,4000.0],["1976-03-05",0.3257,0.3257,0.3257,0.3257,0.0],["1976-03-08",0.3257,0.3429,0.3257,0.3257,2000.0],["1976-03-09",0.3257,0.3429,0.3257,0.3257,22000.0],["1976-03-10",0.3314,0.3486,0.3314,0.3314,10000.0],["1976-03-11",0.3314,0.3429,0.3257,0.3257,8000.0],["1976-03-12",0.3257,0.3429,0.3257,0.3257,6000.0],["1976-03-15",0.3257,0.3257,0.3257,0.3257,0.0],["1976-03-16",0.3257,0.3429,0.3257,0.3257,4000.0],["1976-03-17",0.3257,0.3429,0.3257,0.3257,2000.0],["1976-03-18",0.3257,0.3371,0.32,0.32,18000.0],["1976-03-19",0.3257,0.3429,0.3257,0.3257,40000.0],["1976-03-22",0.3257,0.3257,0.3257,0.3257,0.0],["1976-03-23",0.3314,0.3486,0.3314,0.3314,8000.0],["1976-03-24",0.3314,0.3486,0.3314,0.3314,10000.0],["1976-03-25",0.3314,0.3486,0.3314,0.3314,2000.0],["1976-03-26",0.3314,0.3314,0.3314,0.3314,0.0],["1976-03-29",0.3314,0.3486,0.3314,0.3314,2000.0],["1976-03-30",0.3314,0.3486,0.3314,0.3314,10000.0],["1976-03-31",0.3314,0.3429,0.3257,0.3257,32000.0],["1976-04-01",0.3314,0.3486,0.3314,0.3314,26000.0],["1976-04-02",0.3314,0.3486,0.3314,0.3314,2000.0],["1976-04-05",0.3314,0.3486,0.3314,0.3314,14000.0],["1976-04-06",0.3314,0.3314,0.3314,0.3314,0.0],["1976-04-07",0.3314,0.3314,0.3314,0.3314,0.0],["1976-04-08",0.3314,0.3486,0.3314,0.3314,2000.0],["1976-04-09",0.3314,0.3429,0.3257,0.3257,38000.0],["1976-04-12",0.3257,0.3429,0.3257,0.3257,14000.0],["1976-04-13",0.3257,0.3257,0.3257,0.3257,0.0],["1976-04-14",0.3257,0.3371,0.32,0.32,8000.0],["1976-04-15",0.32,0.32,0.32,0.32,0.0],["1976-04-19",0.32,0.3371,0.32,0.32,2000.0],["1976-04-20",0.32,0.3371,0.32,0.32,4000.0],["1976-04-21",0.32,0.3371,0.32,0.32,20000.0],["1976-04-22",0.32,0.3371,0.32,0.32,8000.0],["1976-04-23",0.32,0.3371,0.32,0.32,2000.0],["1976-04-26",0.32,0.32,0.32,0.32,0.0],["1976-04-27",0.32,0.3371,0.32,0.32,4000.0],["1976-04-28",0.32,0.3371,0.32,0.32,4000.0],["1976-04-29",0.32,0.3371,0.32,0.32,20000.0],["1976-04-30",0.32,0.3371,0.32,0.32,20000.0],["1976-05-03",0.32,0.3314,0.3143,0.3143,6000.0],["1976-05-04",0.3143,0.3143,0.3143,0.3143,0.0],["1976-05-05",0.3143,0.3314,0.3143,0.3143,20000.0],["1976-05-06",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-05-07",0.3143,0.3314,0.3143,0.3143,26000.0],["1976-05-10",0.3143,0.3314,0.3143,0.3143,6000.0],["1976-05-11",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-05-12",0.3143,0.3143,0.3143,0.3143,0.0],["1976-05-13",0.3143,0.3143,0.3143,0.3143,0.0],["1976-05-14",0.3143,0.3143,0.3143,0.3143,0.0],["1976-05-17",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-05-18",0.3143,0.3314,0.3143,0.3143,4000.0],["1976-05-19",0.3143,0.32,0.3029,0.3029,46000.0],["1976-05-20",0.3029,0.3029,0.3029,0.3029,0.0],["1976-05-21",0.3029,0.3029,0.3029,0.3029,0.0],["1976-05-24",0.3029,0.3086,0.2914,0.2914,6000.0],["1976-05-25",0.2914,0.2971,0.28,0.28,26000.0],["1976-05-26",0.28,0.2971,0.28,0.28,10000.0],["1976-05-27",0.28,0.2971,0.28,0.28,4000.0],["1976-05-28",0.28,0.28,0.28,0.28,0.0],["1976-06-01",0.28,0.2971,0.28,0.28,6000.0],["1976-06-02",0.28,0.2857,0.2686,0.2686,8000.0],["1976-06-03",0.2686,0.28,0.2629,0.2629,8000.0],["1976-06-04",0.2629,0.2686,0.2514,0.2514,2000.0],["1976-06-07",0.2571,0.2743,0.2571,0.2571,4000.0],["1976-06-08",0.2629,0.28,0.2629,0.2629,12000.0],["1976-06-09",0.2686,0.2857,0.2686,0.2686,16000.0],["1976-06-10",0.2686,0.2857,0.2686,0.2686,2000.0],["1976-06-11",0.2686,0.2857,0.2686,0.2686,2000.0],["1976-06-14",0.2686,0.2857,0.2686,0.2686,10000.0],["1976-06-15",0.2686,0.2857,0.2686,0.2686,2000.0],["1976-06-16",0.2743,0.2914,0.2743,0.2743,16000.0],["1976-06-17",0.2743,0.2914,0.2743,0.2743,6000.0],["1976-06-18",0.2743,0.2743,0.2743,0.2743,0.0],["1976-06-21",0.2743,0.2743,0.2743,0.2743,0.0],["1976-06-22",0.28,0.2971,0.28,0.28,14000.0],["1976-06-23",0.28,0.2971,0.28,0.28,6000.0],["1976-06-24",0.28,0.2971,0.28,0.28,4000.0],["1976-06-25",0.28,0.28,0.28,0.28,0.0],["1976-06-28",0.28,0.2971,0.28,0.28,6000.0],["1976-06-29",0.28,0.28,0.28,0.28,0.0],["1976-06-30",0.28,0.28,0.28,0.28,0.0],["1976-07-01",0.28,0.2971,0.28,0.28,14000.0],["1976-07-02",0.28,0.2914,0.2743,0.2743,2000.0],["1976-07-06",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-07",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-08",0.2743,0.2914,0.2743,0.2743,2000.0],["1976-07-09",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-12",0.2743,0.2914,0.2743,0.2743,2000.0],["1976-07-13",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-14",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-15",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-16",0.2743,0.2914,0.2743,0.2743,4000.0],["1976-07-19",0.2743,0.2914,0.2743,0.2743,2000.0],["1976-07-20",0.2743,0.2743,0.2743,0.2743,0.0],["1976-07-21",0.2743,0.2857,0.2686,0.2686,4000.0],["1976-07-22",0.2686,0.2743,0.2571,0.2571,16000.0],["1976-07-23",0.2571,0.2571,0.2571,0.2571,0.0],["1976-07-26",0.2571,0.2743,0.2571,0.2571,6000.0],["1976-07-27",0.2571,0.2686,0.2514,0.2514,12000.0],["1976-07-28",0.2514,0.2629,0.2457,0.2457,10000.0],["1976-07-29",0.2457,0.2629,0.2457,0.2457,6000.0],["1976-07-30",0.2457,0.2629,0.2457,0.2457,10000.0],["1976-08-02",0.2457,0.2629,0.2457,0.2457,8000.0],["1976-08-03",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-08-04",0.2457,0.2629,0.2457,0.2457,82000.0],["1976-08-05",0.2457,0.2629,0.2457,0.2457,82000.0],["1976-08-06",0.2457,0.2629,0.2457,0.2457,50000.0],["1976-08-09",0.2457,0.2629,0.2457,0.2457,28000.0],["1976-08-10",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-08-11",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-08-12",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-13",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-08-16",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-17",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-18",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-19",0.2457,0.2571,0.24,0.24,60000.0],["1976-08-20",0.2457,0.2629,0.2457,0.2457,20000.0],["1976-08-23",0.2457,0.2629,0.2457,0.2457,8000.0],["1976-08-24",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-25",0.2457,0.2629,0.2457,0.2457,62000.0],["1976-08-26",0.2457,0.2457,0.2457,0.2457,0.0],["1976-08-27",0.2457,0.2629,0.2457,0.2457,42000.0],["1976-08-30",0.2457,0.2629,0.2457,0.2457,16000.0],["1976-08-31",0.2457,0.2571,0.24,0.24,2000.0],["1976-09-01",0.24,0.2571,0.24,0.24,72000.0],["1976-09-02",0.2457,0.2629,0.2457,0.2457,30000.0],["1976-09-03",0.2457,0.2457,0.2457,0.2457,0.0],["1976-09-07",0.2457,0.2629,0.2457,0.2457,100000.0],["1976-09-08",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-09-09",0.2457,0.2457,0.2457,0.2457,0.0],["1976-09-10",0.2457,0.2629,0.2457,0.2457,12000.0],["1976-09-13",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-09-14",0.2457,0.2629,0.2457,0.2457,34000.0],["1976-09-15",0.2457,0.2571,0.24,0.24,48000.0],["1976-09-16",0.24,0.2571,0.24,0.24,10000.0],["1976-09-17",0.24,0.2571,0.24,0.24,14000.0],["1976-09-20",0.24,0.24,0.24,0.24,0.0],["1976-09-21",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-09-22",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-09-23",0.2457,0.2629,0.2457,0.2457,46000.0],["1976-09-24",0.2457,0.2629,0.2457,0.2457,170000.0],["1976-09-27",0.2457,0.2629,0.2457,0.2457,10000.0],["1976-09-28",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-09-29",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-09-30",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-10-01",0.2514,0.2686,0.2514,0.2514,18000.0],["1976-10-04",0.2514,0.2686,0.2514,0.2514,2000.0],["1976-10-05",0.2514,0.2514,0.2514,0.2514,0.0],["1976-10-06",0.2514,0.2629,0.2457,0.2457,2000.0],["1976-10-07",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-10-08",0.2457,0.2457,0.2457,0.2457,0.0],["1976-10-11",0.2457,0.2571,0.24,0.24,4000.0],["1976-10-12",0.24,0.2571,0.24,0.24,6000.0],["1976-10-13",0.24,0.2571,0.24,0.24,2000.0],["1976-10-14",0.24,0.24,0.24,0.24,0.0],["1976-10-15",0.24,0.2571,0.24,0.24,8000.0],["1976-10-18",0.24,0.24,0.24,0.24,0.0],["1976-10-19",0.24,0.24,0.24,0.24,0.0],["1976-10-20",0.24,0.2571,0.24,0.24,2000.0],["1976-10-21",0.24,0.2571,0.24,0.24,4000.0],["1976-10-22",0.24,0.24,0.24,0.24,0.0],["1976-10-25",0.24,0.2514,0.2343,0.2343,10000.0],["1976-10-26",0.2343,0.2514,0.2343,0.2343,44000.0],["1976-10-27",0.2343,0.2514,0.2343,0.2343,4000.0],["1976-10-28",0.2343,0.2514,0.2343,0.2343,6000.0],["1976-10-29",0.2343,0.2343,0.2343,0.2343,0.0],["1976-11-01",0.2343,0.2514,0.2343,0.2343,2000.0],["1976-11-03",0.2343,0.2514,0.2343,0.2343,2000.0],["1976-11-04",0.2343,0.2514,0.2343,0.2343,4000.0],["1976-11-05",0.2343,0.2514,0.2343,0.2343,2000.0],["1976-11-08",0.2343,0.2457,0.2286,0.2286,4000.0],["1976-11-09",0.2286,0.2286,0.2286,0.2286,0.0],["1976-11-10",0.2286,0.2457,0.2286,0.2286,2000.0],["1976-11-11",0.2286,0.2457,0.2286,0.2286,28000.0],["1976-11-12",0.2286,0.2457,0.2286,0.2286,26000.0],["1976-11-15",0.2286,0.2457,0.2286,0.2286,4000.0],["1976-11-16",0.2286,0.2457,0.2286,0.2286,14000.0],["1976-11-17",0.2286,0.2457,0.2286,0.2286,2000.0],["1976-11-18",0.2286,0.2457,0.2286,0.2286,6000.0],["1976-11-19",0.24,0.2571,0.24,0.24,18000.0],["1976-11-22",0.2457,0.2629,0.2457,0.2457,20000.0],["1976-11-23",0.2457,0.2629,0.2457,0.2457,2000.0],["1976-11-24",0.2457,0.2629,0.2457,0.2457,12000.0],["1976-11-26",0.2457,0.2457,0.2457,0.2457,0.0],["1976-11-29",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-11-30",0.2457,0.2629,0.2457,0.2457,10000.0],["1976-12-01",0.2457,0.2629,0.2457,0.2457,24000.0],["1976-12-02",0.2457,0.2629,0.2457,0.2457,16000.0],["1976-12-03",0.2457,0.2629,0.2457,0.2457,4000.0],["1976-12-06",0.2457,0.2629,0.2457,0.2457,6000.0],["1976-12-07",0.2514,0.2686,0.2514,0.2514,26000.0],["1976-12-08",0.2629,0.28,0.2629,0.2629,12000.0],["1976-12-09",0.2629,0.28,0.2629,0.2629,6000.0],["1976-12-10",0.2629,0.28,0.2629,0.2629,12000.0],["1976-12-13",0.2629,0.28,0.2629,0.2629,20000.0],["1976-12-14",0.2629,0.28,0.2629,0.2629,2000.0],["1976-12-15",0.2629,0.28,0.2629,0.2629,26000.0],["1976-12-16",0.2629,0.28,0.2629,0.2629,46000.0],["1976-12-17",0.2629,0.28,0.2629,0.2629,8000.0],["1976-12-20",0.2629,0.28,0.2629,0.2629,8000.0],["1976-12-21",0.2629,0.28,0.2629,0.2629,22000.0],["1976-12-22",0.2629,0.28,0.2629,0.2629,6000.0],["1976-12-23",0.2629,0.28,0.2629,0.2629,30000.0],["1976-12-27",0.2629,0.2629,0.2629,0.2629,0.0],["1976-12-28",0.2629,0.28,0.2629,0.2629,22000.0],["1976-12-29",0.2629,0.2629,0.2629,0.2629,0.0],["1976-12-30",0.2629,0.28,0.2629,0.2629,12000.0],["1976-12-31",0.2629,0.28,0.2629,0.2629,34000.0],["1977-01-03",0.2686,0.2857,0.2686,0.2686,32000.0],["1977-01-04",0.28,0.2971,0.28,0.28,54000.0],["1977-01-05",0.2914,0.3086,0.2914,0.2914,8000.0],["1977-01-06",0.3029,0.32,0.3029,0.3029,26000.0],["1977-01-07",0.3029,0.32,0.3029,0.3029,24000.0],["1977-01-10",0.32,0.3371,0.32,0.32,36000.0],["1977-01-11",0.3257,0.3429,0.3257,0.3257,26000.0],["1977-01-12",0.3257,0.3371,0.32,0.32,100000.0],["1977-01-13",0.32,0.3371,0.32,0.32,38000.0],["1977-01-14",0.32,0.3371,0.32,0.32,20000.0],["1977-01-17",0.32,0.3371,0.32,0.32,2000.0],["1977-01-18",0.32,0.3371,0.32,0.32,12000.0],["1977-01-19",0.32,0.3371,0.32,0.32,2000.0],["1977-01-20",0.32,0.32,0.32,0.32,0.0],["1977-01-21",0.32,0.3314,0.3143,0.3143,10000.0],["1977-01-24",0.3143,0.3314,0.3143,0.3143,44000.0],["1977-01-25",0.3143,0.3314,0.3143,0.3143,2000.0],["1977-01-26",0.3143,0.3314,0.3143,0.3143,8000.0],["1977-01-27",0.3143,0.3314,0.3143,0.3143,4000.0],["1977-01-28",0.3143,0.3257,0.3086,0.3086,78000.0],["1977-01-31",0.3086,0.3257,0.3086,0.3086,10000.0],["1977-02-01",0.3086,0.3257,0.3086,0.3086,2000.0],["1977-02-02",0.3086,0.32,0.3029,0.3029,4000.0],["1977-02-03",0.3029,0.32,0.3029,0.3029,24000.0],["1977-02-04",0.3029,0.32,0.3029,0.3029,64000.0],["1977-02-07",0.3029,0.3143,0.2971,0.2971,10000.0],["1977-02-08",0.2971,0.3143,0.2971,0.2971,4000.0],["1977-02-09",0.2971,0.3143,0.2971,0.2971,6000.0],["1977-02-10",0.3029,0.32,0.3029,0.3029,12000.0],["1977-02-11",0.3029,0.32,0.3029,0.3029,28000.0],["1977-02-14",0.3029,0.3029,0.3029,0.3029,0.0],["1977-02-15",0.3029,0.3029,0.3029,0.3029,0.0],["1977-02-16",0.3029,0.3143,0.2971,0.2971,6000.0],["1977-02-17",0.2971,0.3143,0.2971,0.2971,8000.0],["1977-02-18",0.2971,0.3143,0.2971,0.2971,4000.0],["1977-02-22",0.2971,0.3143,0.2971,0.2971,2000.0],["1977-02-23",0.2971,0.2971,0.2971,0.2971,0.0],["1977-02-24",0.2971,0.2971,0.2971,0.2971,0.0],["1977-02-25",0.2971,0.3143,0.2971,0.2971,2000.0],["1977-02-28",0.2971,0.2971,0.2971,0.2971,0.0],["1977-03-01",0.2971,0.3143,0.2971,0.2971,6000.0],["1977-03-02",0.2971,0.3143,0.2971,0.2971,4000.0],["1977-03-03",0.2971,0.3143,0.2971,0.2971,4000.0],["1977-03-04",0.2971,0.3143,0.2971,0.2971,18000.0],["1977-03-07",0.2971,0.3143,0.2971,0.2971,8000.0],["1977-03-08",0.2971,0.3143,0.2971,0.2971,6000.0],["1977-03-09",0.2971,0.3086,0.2914,0.2914,2000.0],["1977-03-10",0.2914,0.2914,0.2914,0.2914,0.0],["1977-03-11",0.2914,0.2914,0.2914,0.2914,0.0],["1977-03-14",0.2914,0.2914,0.2914,0.2914,0.0],["1977-03-15",0.2914,0.3086,0.2914,0.2914,2000.0],["1977-03-16",0.2914,0.3086,0.2914,0.2914,6000.0],["1977-03-17",0.2914,0.3086,0.2914,0.2914,20000.0],["1977-03-18",0.2914,0.2914,0.2914,0.2914,0.0],["1977-03-21",0.2914,0.3086,0.2914,0.2914,2000.0],["1977-03-22",0.2914,0.3029,0.2857,0.2857,6000.0],["1977-03-23",0.2857,0.3029,0.2857,0.2857,14000.0],["1977-03-24",0.2857,0.2857,0.2857,0.2857,0.0],["1977-03-25",0.2857,0.2857,0.2857,0.2857,0.0],["1977-03-28",0.2857,0.2971,0.28,0.28,12000.0],["1977-03-29",0.28,0.2971,0.28,0.28,6000.0],["1977-03-30",0.28,0.28,0.28,0.28,0.0],["1977-03-31",0.28,0.2857,0.2686,0.2686,20000.0],["1977-04-01",0.2686,0.2857,0.2686,0.2686,8000.0],["1977-04-04",0.2686,0.2857,0.2686,0.2686,2000.0],["1977-04-05",0.2686,0.2686,0.2686,0.2686,0.0],["1977-04-06",0.2686,0.2857,0.2686,0.2686,6000.0],["1977-04-07",0.2686,0.2857,0.2686,0.2686,4000.0],["1977-04-11",0.2686,0.2857,0.2686,0.2686,2000.0],["1977-04-12",0.2686,0.2686,0.2686,0.2686,0.0],["1977-04-13",0.2743,0.2914,0.2743,0.2743,12000.0],["1977-04-14",0.2743,0.2914,0.2743,0.2743,8000.0],["1977-04-15",0.2743,0.2743,0.2743,0.2743,0.0],["1977-04-18",0.2743,0.2914,0.2743,0.2743,12000.0],["1977-04-19",0.2743,0.2914,0.2743,0.2743,8000.0],["1977-04-20",0.2743,0.2743,0.2743,0.2743,0.0],["1977-04-21",0.2743,0.2914,0.2743,0.2743,4000.0],["1977-04-22",0.2743,0.2914,0.2743,0.2743,6000.0],["1977-04-25",0.2743,0.2743,0.2743,0.2743,0.0],["1977-04-26",0.2743,0.2914,0.2743,0.2743,10000.0],["1977-04-27",0.2743,0.2743,0.2743,0.2743,0.0],["1977-04-28",0.2743,0.2914,0.2743,0.2743,12000.0],["1977-04-29",0.2857,0.3029,0.2857,0.2857,38000.0],["1977-05-02",0.2857,0.3029,0.2857,0.2857,22000.0],["1977-05-03",0.2914,0.3086,0.2914,0.2914,20000.0],["1977-05-04",0.2914,0.2914,0.2914,0.2914,0.0],["1977-05-05",0.2914,0.3086,0.2914,0.2914,4000.0],["1977-05-06",0.2914,0.3086,0.2914,0.2914,14000.0],["1977-05-09",0.2914,0.2971,0.28,0.28,20000.0],["1977-05-10",0.2857,0.3029,0.2857,0.2857,20000.0],["1977-05-11",0.2857,0.2971,0.28,0.28,12000.0],["1977-05-12",0.28,0.2971,0.28,0.28,2000.0],["1977-05-13",0.28,0.28,0.28,0.28,0.0],["1977-05-16",0.2857,0.3029,0.2857,0.2857,2000.0],["1977-05-17",0.2857,0.2971,0.28,0.28,12000.0],["1977-05-18",0.28,0.28,0.28,0.28,0.0],["1977-05-19",0.28,0.2971,0.28,0.28,24000.0],["1977-05-20",0.28,0.28,0.28,0.28,0.0],["1977-05-23",0.28,0.2971,0.28,0.28,8000.0],["1977-05-24",0.28,0.28,0.28,0.28,0.0],["1977-05-25",0.28,0.2971,0.28,0.28,2000.0],["1977-05-26",0.28,0.2971,0.28,0.28,2000.0],["1977-05-27",0.28,0.2971,0.28,0.28,10000.0],["1977-05-31",0.28,0.2971,0.28,0.28,4000.0],["1977-06-01",0.28,0.2971,0.28,0.28,4000.0],["1977-06-02",0.28,0.28,0.28,0.28,0.0],["1977-06-03",0.28,0.28,0.28,0.28,0.0],["1977-06-06",0.28,0.2971,0.28,0.28,4000.0],["1977-06-07",0.28,0.2914,0.2743,0.2743,10000.0],["1977-06-08",0.2743,0.2914,0.2743,0.2743,40000.0],["1977-06-09",0.2743,0.2914,0.2743,0.2743,10000.0],["1977-06-10",0.2743,0.2914,0.2743,0.2743,2000.0],["1977-06-13",0.2743,0.2914,0.2743,0.2743,4000.0],["1977-06-14",0.2743,0.2743,0.2743,0.2743,0.0],["1977-06-15",0.2743,0.2914,0.2743,0.2743,42000.0],["1977-06-16",0.2743,0.2914,0.2743,0.2743,6000.0],["1977-06-17",0.2743,0.2743,0.2743,0.2743,0.0],["1977-06-20",0.2743,0.2743,0.2743,0.2743,0.0],["1977-06-21",0.2743,0.2914,0.2743,0.2743,22000.0],["1977-06-22",0.2743,0.2914,0.2743,0.2743,4000.0],["1977-06-23",0.2743,0.2914,0.2743,0.2743,32000.0],["1977-06-24",0.2743,0.2914,0.2743,0.2743,30000.0],["1977-06-27",0.2743,0.2743,0.2743,0.2743,0.0],["1977-06-28",0.2743,0.2743,0.2743,0.2743,0.0],["1977-06-29",0.2743,0.2914,0.2743,0.2743,6000.0],["1977-06-30",0.2743,0.2914,0.2743,0.2743,110000.0],["1977-07-01",0.2743,0.2914,0.2743,0.2743,32000.0],["1977-07-05",0.2857,0.3029,0.2857,0.2857,30000.0],["1977-07-06",0.2971,0.3143,0.2971,0.2971,148000.0],["1977-07-07",0.3314,0.3486,0.3314,0.3314,102000.0],["1977-07-08",0.3371,0.3543,0.3371,0.3371,36000.0],["1977-07-11",0.3371,0.3543,0.3371,0.3371,78000.0],["1977-07-12",0.3429,0.36,0.3429,0.3429,48000.0],["1977-07-13",0.3429,0.36,0.3429,0.3429,28000.0],["1977-07-15",0.3429,0.36,0.3429,0.3429,10000.0],["1977-07-18",0.3429,0.36,0.3429,0.3429,40000.0],["1977-07-19",0.3429,0.36,0.3429,0.3429,12000.0],["1977-07-20",0.3429,0.36,0.3429,0.3429,20000.0],["1977-07-21",0.3429,0.3429,0.3429,0.3429,0.0],["1977-07-22",0.3429,0.3543,0.3371,0.3371,16000.0],["1977-07-25",0.3371,0.3543,0.3371,0.3371,26000.0],["1977-07-26",0.3371,0.3486,0.3314,0.3314,4000.0],["1977-07-27",0.3314,0.3486,0.3314,0.3314,22000.0],["1977-07-28",0.3314,0.3486,0.3314,0.3314,10000.0],["1977-07-29",0.3314,0.3486,0.3314,0.3314,10000.0],["1977-08-01",0.3314,0.3486,0.3314,0.3314,22000.0],["1977-08-02",0.3314,0.3486,0.3314,0.3314,2000.0],["1977-08-03",0.3314,0.3486,0.3314,0.3314,24000.0],["1977-08-04",0.3314,0.3314,0.3314,0.3314,0.0],["1977-08-05",0.3314,0.3486,0.3314,0.3314,2000.0],["1977-08-08",0.3314,0.3486,0.3314,0.3314,22000.0],["1977-08-09",0.3314,0.3429,0.3257,0.3257,30000.0],["1977-08-10",0.3257,0.3429,0.3257,0.3257,4000.0],["1977-08-11",0.3257,0.3371,0.32,0.32,2000.0],["1977-08-12",0.32,0.3371,0.32,0.32,16000.0],["1977-08-15",0.32,0.3371,0.32,0.32,20000.0],["1977-08-16",0.32,0.3371,0.32,0.32,34000.0],["1977-08-17",0.32,0.3314,0.3143,0.3143,32000.0],["1977-08-18",0.3143,0.3257,0.3086,0.3086,8000.0],["1977-08-19",0.3086,0.3257,0.3086,0.3086,2000.0],["1977-08-22",0.3086,0.3086,0.3086,0.3086,0.0],["1977-08-23",0.3143,0.3314,0.3143,0.3143,8000.0],["1977-08-24",0.3143,0.3314,0.3143,0.3143,12000.0],["1977-08-25",0.3143,0.3143,0.3143,0.3143,0.0],["1977-08-26",0.3143,0.3257,0.3086,0.3086,6000.0],["1977-08-29",0.3086,0.3257,0.3086,0.3086,240000.0],["1977-08-30",0.3086,0.3086,0.3086,0.3086,0.0],["1977-08-31",0.3086,0.3257,0.3086,0.3086,4000.0],["1977-09-01",0.3086,0.3257,0.3086,0.3086,22000.0],["1977-09-02",0.3143,0.3314,0.3143,0.3143,26000.0],["1977-09-06",0.3143,0.3143,0.3143,0.3143,0.0],["1977-09-07",0.3143,0.3314,0.3143,0.3143,4000.0],["1977-09-08",0.32,0.3371,0.32,0.32,90000.0],["1977-09-09",0.32,0.3371,0.32,0.32,12000.0],["1977-09-12",0.32,0.3257,0.3086,0.3086,52000.0],["1977-09-13",0.3086,0.3257,0.3086,0.3086,6000.0],["1977-09-14",0.3086,0.3257,0.3086,0.3086,2000.0],["1977-09-15",0.3086,0.3257,0.3086,0.3086,2000.0],["1977-09-16",0.3086,0.3086,0.3086,0.3086,0.0],["1977-09-19",0.3086,0.3086,0.3086,0.3086,0.0],["1977-09-20",0.3086,0.3086,0.3086,0.3086,0.0],["1977-09-21",0.3086,0.3257,0.3086,0.3086,32000.0],["1977-09-22",0.3086,0.3257,0.3086,0.3086,8000.0],["1977-09-23",0.3086,0.32,0.3029,0.3029,26000.0],["1977-09-26",0.3029,0.3143,0.2971,0.2971,2000.0],["1977-09-27",0.2971,0.3143,0.2971,0.2971,6000.0],["1977-09-28",0.2971,0.3143,0.2971,0.2971,24000.0],["1977-09-29",0.3029,0.32,0.3029,0.3029,32000.0],["1977-09-30",0.3029,0.32,0.3029,0.3029,14000.0],["1977-10-03",0.3029,0.32,0.3029,0.3029,88000.0],["1977-10-04",0.3086,0.3257,0.3086,0.3086,122000.0],["1977-10-05",0.3086,0.3257,0.3086,0.3086,4000.0],["1977-10-06",0.3086,0.3257,0.3086,0.3086,26000.0],["1977-10-07",0.32,0.3371,0.32,0.32,94000.0],["1977-10-10",0.3371,0.3543,0.3371,0.3371,94000.0],["1977-10-11",0.3371,0.3543,0.3371,0.3371,132000.0],["1977-10-12",0.3371,0.3543,0.3371,0.3371,146000.0],["1977-10-13",0.3371,0.3486,0.3314,0.3314,14000.0],["1977-10-14",0.3314,0.3486,0.3314,0.3314,42000.0],["1977-10-17",0.3543,0.3714,0.3543,0.3543,242000.0],["1977-10-18",0.3543,0.3714,0.3543,0.3543,92000.0],["1977-10-19",0.36,0.3771,0.36,0.36,198000.0],["1977-10-20",0.36,0.3771,0.36,0.36,52000.0],["1977-10-21",0.3657,0.3829,0.3657,0.3657,42000.0],["1977-10-24",0.3657,0.3771,0.36,0.36,80000.0],["1977-10-25",0.3486,0.3486,0.3314,0.3314,158000.0],["1977-10-26",0.3429,0.36,0.3429,0.3429,92000.0],["1977-10-27",0.3429,0.36,0.3429,0.3429,82000.0],["1977-10-28",0.3429,0.36,0.3429,0.3429,6000.0],["1977-10-31",0.3486,0.3657,0.3486,0.3486,64000.0],["1977-11-01",0.3486,0.3657,0.3486,0.3486,50000.0],["1977-11-02",0.3486,0.3657,0.3486,0.3486,20000.0],["1977-11-03",0.3486,0.3657,0.3486,0.3486,20000.0],["1977-11-04",0.3486,0.3657,0.3486,0.3486,40000.0],["1977-11-07",0.3543,0.3714,0.3543,0.3543,84000.0],["1977-11-08",0.3543,0.3714,0.3543,0.3543,46000.0],["1977-11-09",0.3543,0.3714,0.3543,0.3543,2000.0],["1977-11-10",0.36,0.3771,0.36,0.36,20000.0],["1977-11-11",0.3886,0.4057,0.3886,0.3886,174000.0],["1977-11-14",0.4286,0.4457,0.4286,0.4286,186000.0],["1977-11-15",0.4457,0.4629,0.4457,0.4457,354000.0],["1977-11-16",0.4743,0.4914,0.4743,0.4743,490000.0],["1977-11-17",0.4743,0.4743,0.4571,0.4571,488000.0],["1977-11-18",0.4629,0.48,0.4629,0.4629,266000.0],["1977-11-21",0.4629,0.48,0.4629,0.4629,206000.0],["1977-11-22",0.4629,0.48,0.4629,0.4629,240000.0],["1977-11-23",0.4629,0.4743,0.4571,0.4571,66000.0],["1977-11-25",0.4571,0.4743,0.4571,0.4571,36000.0],["1977-11-28",0.4571,0.4686,0.4514,0.4514,146000.0],["1977-11-29",0.4514,0.4686,0.4514,0.4514,180000.0],["1977-11-30",0.4514,0.4686,0.4514,0.4514,58000.0],["1977-12-01",0.4514,0.4514,0.4343,0.4343,106000.0],["1977-12-02",0.44,0.4571,0.44,0.44,70000.0],["1977-12-05",0.44,0.4571,0.44,0.44,72000.0],["1977-12-06",0.4514,0.4686,0.4514,0.4514,104000.0],["1977-12-07",0.4686,0.4857,0.4686,0.4686,50000.0],["1977-12-08",0.5429,0.56,0.5429,0.5429,328000.0],["1977-12-09",0.5714,0.5886,0.5714,0.5714,496000.0],["1977-12-12",0.5543,0.5543,0.5371,0.5371,178000.0],["1977-12-13",0.5429,0.56,0.5429,0.5429,64000.0],["1977-12-14",0.5029,0.5029,0.4857,0.4857,152000.0],["1977-12-15",0.4857,0.5029,0.4857,0.4857,144000.0],["1977-12-16",0.5143,0.5314,0.5143,0.5143,76000.0],["1977-12-19",0.5143,0.5314,0.5143,0.5143,36000.0],["1977-12-20",0.5029,0.5029,0.4857,0.4857,84000.0],["1977-12-21",0.4857,0.4971,0.48,0.48,44000.0],["1977-12-22",0.48,0.4971,0.48,0.48,48000.0],["1977-12-23",0.4686,0.4686,0.4514,0.4514,112000.0],["1977-12-27",0.4571,0.4743,0.4571,0.4571,12000.0],["1977-12-28",0.4571,0.4743,0.4571,0.4571,24000.0],["1977-12-29",0.4571,0.4743,0.4571,0.4571,8000.0],["1977-12-30",0.4629,0.48,0.4629,0.4629,48000.0],["1978-01-03",0.4629,0.4743,0.4571,0.4571,76000.0],["1978-01-04",0.4571,0.4743,0.4571,0.4571,18000.0],["1978-01-05",0.4514,0.4514,0.4343,0.4343,56000.0],["1978-01-06",0.4343,0.44,0.4229,0.4229,48000.0],["1978-01-09",0.4114,0.4114,0.3943,0.3943,90000.0],["1978-01-10",0.4057,0.4229,0.4057,0.4057,80000.0],["1978-01-11",0.4057,0.4171,0.4,0.4,42000.0],["1978-01-12",0.4171,0.4343,0.4171,0.4171,128000.0],["1978-01-13",0.4171,0.4343,0.4171,0.4171,16000.0],["1978-01-16",0.4171,0.4171,0.4171,0.4171,0.0],["1978-01-17",0.4171,0.4171,0.4171,0.4171,0.0],["1978-01-18",0.4171,0.4171,0.4,0.4,74000.0],["1978-01-19",0.4,0.4171,0.4,0.4,46000.0],["1978-01-20",0.4,0.4,0.4,0.4,0.0],["1978-01-23",0.4,0.4,0.4,0.4,0.0],["1978-01-24",0.4,0.4171,0.4,0.4,34000.0],["1978-01-25",0.4,0.4171,0.4,0.4,24000.0],["1978-01-26",0.4,0.4,0.3829,0.3829,56000.0],["1978-01-27",0.3829,0.4,0.3829,0.3829,4000.0],["1978-01-30",0.3829,0.3829,0.3829,0.3829,0.0],["1978-01-31",0.4057,0.4229,0.4057,0.4057,82000.0],["1978-02-01",0.4057,0.4057,0.4057,0.4057,0.0],["1978-02-02",0.4057,0.4229,0.4057,0.4057,24000.0],["1978-02-03",0.4057,0.4171,0.4,0.4,124000.0],["1978-02-06",0.4,0.4171,0.4,0.4,8000.0],["1978-02-07",0.4,0.4,0.4,0.4,0.0],["1978-02-08",0.4,0.4171,0.4,0.4,6000.0],["1978-02-09",0.4,0.4114,0.3943,0.3943,46000.0],["1978-02-10",0.3943,0.4114,0.3943,0.3943,2000.0],["1978-02-13",0.3943,0.4114,0.3943,0.3943,20000.0],["1978-02-14",0.3943,0.4114,0.3943,0.3943,2000.0],["1978-02-15",0.3943,0.4057,0.3886,0.3886,24000.0],["1978-02-16",0.3886,0.3886,0.3886,0.3886,0.0],["1978-02-17",0.3886,0.3886,0.3886,0.3886,0.0],["1978-02-21",0.3886,0.3886,0.3886,0.3886,0.0],["1978-02-22",0.3886,0.3886,0.3886,0.3886,0.0],["1978-02-23",0.3886,0.3886,0.3886,0.3886,0.0],["1978-02-24",0.3886,0.4057,0.3886,0.3886,42000.0],["1978-02-27",0.3886,0.3886,0.3714,0.3714,38000.0],["1978-02-28",0.3714,0.3829,0.3657,0.3657,54000.0],["1978-03-01",0.3657,0.3829,0.3657,0.3657,2000.0],["1978-03-02",0.3657,0.3829,0.3657,0.3657,20000.0],["1978-03-03",0.3714,0.3886,0.3714,0.3714,52000.0],["1978-03-06",0.3714,0.3886,0.3714,0.3714,4000.0],["1978-03-07",0.3714,0.3886,0.3714,0.3714,42000.0],["1978-03-08",0.3714,0.3829,0.3657,0.3657,4000.0],["1978-03-09",0.3657,0.3657,0.3657,0.3657,0.0],["1978-03-10",0.3714,0.3886,0.3714,0.3714,2000.0],["1978-03-13",0.3714,0.3714,0.3714,0.3714,0.0],["1978-03-14",0.3714,0.3886,0.3714,0.3714,16000.0],["1978-03-15",0.3714,0.3886,0.3714,0.3714,54000.0],["1978-03-16",0.3714,0.3886,0.3714,0.3714,10000.0],["1978-03-17",0.3714,0.3886,0.3714,0.3714,42000.0],["1978-03-20",0.3714,0.3886,0.3714,0.3714,26000.0],["1978-03-21",0.3714,0.3886,0.3714,0.3714,26000.0],["1978-03-22",0.3714,0.3886,0.3714,0.3714,16000.0],["1978-03-23",0.3714,0.3886,0.3714,0.3714,16000.0],["1978-03-27",0.3714,0.3886,0.3714,0.3714,20000.0],["1978-03-28",0.3714,0.3829,0.3657,0.3657,4000.0],["1978-03-29",0.3657,0.3829,0.3657,0.3657,10000.0],["1978-03-30",0.3657,0.3829,0.3657,0.3657,2000.0],["1978-03-31",0.3657,0.3829,0.3657,0.3657,24000.0],["1978-04-03",0.3657,0.3771,0.36,0.36,26000.0],["1978-04-04",0.36,0.3771,0.36,0.36,4000.0],["1978-04-05",0.36,0.3771,0.36,0.36,2000.0],["1978-04-06",0.36,0.36,0.36,0.36,0.0],["1978-04-07",0.36,0.3714,0.3543,0.3543,46000.0],["1978-04-10",0.3543,0.3714,0.3543,0.3543,22000.0],["1978-04-11",0.3543,0.3714,0.3543,0.3543,8000.0],["1978-04-12",0.3543,0.3714,0.3543,0.3543,100000.0],["1978-04-13",0.3771,0.3943,0.3771,0.3771,306000.0],["1978-04-14",0.3771,0.3943,0.3771,0.3771,198000.0],["1978-04-17",0.3771,0.3886,0.3714,0.3714,36000.0],["1978-04-18",0.3714,0.3771,0.36,0.36,24000.0],["1978-04-19",0.36,0.3657,0.3486,0.3486,30000.0],["1978-04-20",0.3543,0.3714,0.3543,0.3543,70000.0],["1978-04-21",0.3543,0.3714,0.3543,0.3543,12000.0],["1978-04-24",0.3543,0.3714,0.3543,0.3543,16000.0],["1978-04-25",0.3543,0.3714,0.3543,0.3543,12000.0],["1978-04-26",0.3543,0.3714,0.3543,0.3543,38000.0],["1978-04-27",0.3543,0.3657,0.3486,0.3486,32000.0],["1978-04-28",0.3486,0.36,0.3429,0.3429,42000.0],["1978-05-01",0.3543,0.3714,0.3543,0.3543,104000.0],["1978-05-02",0.3657,0.3829,0.3657,0.3657,186000.0],["1978-05-03",0.3657,0.3829,0.3657,0.3657,54000.0],["1978-05-04",0.3657,0.3829,0.3657,0.3657,24000.0],["1978-05-05",0.3657,0.3771,0.36,0.36,34000.0],["1978-05-08",0.36,0.3714,0.3543,0.3543,52000.0],["1978-05-09",0.36,0.3771,0.36,0.36,52000.0],["1978-05-10",0.36,0.3714,0.3543,0.3543,74000.0],["1978-05-11",0.3543,0.3657,0.3486,0.3486,46000.0],["1978-05-12",0.3486,0.3543,0.3371,0.3371,84000.0],["1978-05-15",0.3371,0.3543,0.3371,0.3371,70000.0],["1978-05-16",0.3371,0.3543,0.3371,0.3371,34000.0],["1978-05-17",0.3371,0.3543,0.3371,0.3371,18000.0],["1978-05-18",0.3371,0.3543,0.3371,0.3371,94000.0],["1978-05-19",0.3371,0.3371,0.3371,0.3371,0.0],["1978-05-22",0.3371,0.3543,0.3371,0.3371,52000.0],["1978-05-23",0.3371,0.3543,0.3371,0.3371,136000.0],["1978-05-24",0.3371,0.3543,0.3371,0.3371,22000.0],["1978-05-25",0.3371,0.3486,0.3314,0.3314,4000.0],["1978-05-26",0.3314,0.3486,0.3314,0.3314,8000.0],["1978-05-30",0.3314,0.3486,0.3314,0.3314,4000.0],["1978-05-31",0.3314,0.3314,0.3314,0.3314,0.0],["1978-06-01",0.3314,0.3486,0.3314,0.3314,80000.0],["1978-06-02",0.3314,0.3486,0.3314,0.3314,48000.0],["1978-06-05",0.3314,0.3429,0.3257,0.3257,86000.0],["1978-06-06",0.3257,0.3429,0.3257,0.3257,36000.0],["1978-06-07",0.3257,0.3429,0.3257,0.3257,44000.0],["1978-06-08",0.3257,0.3429,0.3257,0.3257,68000.0],["1978-06-09",0.3257,0.3429,0.3257,0.3257,12000.0],["1978-06-12",0.3257,0.3371,0.32,0.32,10000.0],["1978-06-13",0.32,0.3371,0.32,0.32,48000.0],["1978-06-14",0.32,0.3371,0.32,0.32,28000.0],["1978-06-15",0.32,0.3314,0.3143,0.3143,6000.0],["1978-06-16",0.3143,0.3314,0.3143,0.3143,48000.0],["1978-06-19",0.3143,0.3314,0.3143,0.3143,68000.0],["1978-06-20",0.3143,0.3314,0.3143,0.3143,50000.0],["1978-06-21",0.3143,0.3314,0.3143,0.3143,26000.0],["1978-06-22",0.3143,0.3314,0.3143,0.3143,26000.0],["1978-06-23",0.3143,0.3314,0.3143,0.3143,12000.0],["1978-06-26",0.3143,0.3143,0.2971,0.2971,120000.0],["1978-06-27",0.2971,0.3029,0.2857,0.2857,28000.0],["1978-06-28",0.2857,0.3029,0.2857,0.2857,26000.0],["1978-06-29",0.2914,0.3086,0.2914,0.2914,16000.0],["1978-06-30",0.3371,0.3543,0.3371,0.3371,152000.0],["1978-07-03",0.3371,0.3486,0.3314,0.3314,48000.0],["1978-07-05",0.3314,0.3371,0.32,0.32,18000.0],["1978-07-06",0.32,0.3371,0.32,0.32,36000.0],["1978-07-07",0.32,0.32,0.32,0.32,0.0],["1978-07-10",0.32,0.3371,0.32,0.32,20000.0],["1978-07-11",0.3257,0.3429,0.3257,0.3257,32000.0],["1978-07-12",0.3314,0.3486,0.3314,0.3314,4000.0],["1978-07-13",0.3314,0.3486,0.3314,0.3314,8000.0],["1978-07-14",0.3314,0.3486,0.3314,0.3314,2000.0],["1978-07-17",0.3314,0.3486,0.3314,0.3314,2000.0],["1978-07-18",0.3314,0.3429,0.3257,0.3257,6000.0],["1978-07-19",0.3257,0.3429,0.3257,0.3257,4000.0],["1978-07-20",0.3257,0.3429,0.3257,0.3257,14000.0],["1978-07-21",0.3257,0.3429,0.3257,0.3257,40000.0],["1978-07-24",0.3257,0.3429,0.3257,0.3257,6000.0],["1978-07-25",0.3257,0.3429,0.3257,0.3257,2000.0],["1978-07-26",0.3257,0.3429,0.3257,0.3257,24000.0],["1978-07-27",0.3257,0.3257,0.3257,0.3257,0.0],["1978-07-28",0.3371,0.3543,0.3371,0.3371,54000.0],["1978-07-31",0.3371,0.3543,0.3371,0.3371,76000.0],["1978-08-01",0.3371,0.3543,0.3371,0.3371,26000.0],["1978-08-02",0.3371,0.3543,0.3371,0.3371,60000.0],["1978-08-03",0.3371,0.3543,0.3371,0.3371,60000.0],["1978-08-04",0.3429,0.36,0.3429,0.3429,34000.0],["1978-08-07",0.3429,0.3543,0.3371,0.3371,58000.0],["1978-08-08",0.3371,0.3543,0.3371,0.3371,18000.0],["1978-08-09",0.3429,0.36,0.3429,0.3429,64000.0],["1978-08-10",0.3486,0.3657,0.3486,0.3486,92000.0],["1978-08-11",0.3486,0.3657,0.3486,0.3486,6000.0],["1978-08-14",0.36,0.3771,0.36,0.36,76000.0],["1978-08-15",0.36,0.3771,0.36,0.36,26000.0],["1978-08-16",0.3657,0.3829,0.3657,0.3657,32000.0],["1978-08-17",0.3771,0.3943,0.3771,0.3771,114000.0],["1978-08-18",0.3771,0.3943,0.3771,0.3771,12000.0],["1978-08-21",0.3771,0.3886,0.3714,0.3714,16000.0],["1978-08-22",0.3714,0.3886,0.3714,0.3714,12000.0],["1978-08-23",0.3771,0.3943,0.3771,0.3771,24000.0],["1978-08-24",0.3771,0.3943,0.3771,0.3771,12000.0],["1978-08-25",0.3771,0.3943,0.3771,0.3771,18000.0],["1978-08-28",0.3771,0.3829,0.3657,0.3657,26000.0],["1978-08-29",0.3657,0.3829,0.3657,0.3657,26000.0],["1978-08-30",0.3657,0.3829,0.3657,0.3657,6000.0],["1978-08-31",0.3657,0.3771,0.36,0.36,20000.0],["1978-09-01",0.36,0.3771,0.36,0.36,30000.0],["1978-09-05",0.36,0.3771,0.36,0.36,78000.0],["1978-09-06",0.36,0.3714,0.3543,0.3543,68000.0],["1978-09-07",0.3543,0.3714,0.3543,0.3543,14000.0],["1978-09-08",0.36,0.3771,0.36,0.36,64000.0],["1978-09-11",0.36,0.3771,0.36,0.36,46000.0],["1978-09-12",0.36,0.3714,0.3543,0.3543,24000.0],["1978-09-13",0.3543,0.3714,0.3543,0.3543,52000.0],["1978-09-14",0.3543,0.3657,0.3486,0.3486,138000.0],["1978-09-15",0.3486,0.36,0.3429,0.3429,30000.0],["1978-09-18",0.3429,0.3429,0.3429,0.3429,0.0],["1978-09-19",0.3429,0.36,0.3429,0.3429,2000.0],["1978-09-20",0.3429,0.3543,0.3371,0.3371,10000.0],["1978-09-21",0.3371,0.3543,0.3371,0.3371,48000.0],["1978-09-22",0.3371,0.3371,0.3371,0.3371,0.0],["1978-09-25",0.3371,0.3429,0.3257,0.3257,48000.0],["1978-09-26",0.3257,0.3429,0.3257,0.3257,32000.0],["1978-09-27",0.3257,0.3371,0.32,0.32,18000.0],["1978-09-28",0.32,0.3371,0.32,0.32,32000.0],["1978-09-29",0.3257,0.3429,0.3257,0.3257,30000.0],["1978-10-02",0.3314,0.3486,0.3314,0.3314,20000.0],["1978-10-03",0.3314,0.3486,0.3314,0.3314,86000.0],["1978-10-04",0.3371,0.3543,0.3371,0.3371,126000.0],["1978-10-05",0.3371,0.3543,0.3371,0.3371,24000.0],["1978-10-06",0.3371,0.3543,0.3371,0.3371,88000.0],["1978-10-09",0.3371,0.3543,0.3371,0.3371,6000.0],["1978-10-10",0.3371,0.3543,0.3371,0.3371,68000.0],["1978-10-11",0.3371,0.3486,0.3314,0.3314,26000.0],["1978-10-12",0.3314,0.3486,0.3314,0.3314,4000.0],["1978-10-13",0.3314,0.3486,0.3314,0.3314,34000.0],["1978-10-16",0.3314,0.3486,0.3314,0.3314,16000.0],["1978-10-17",0.3314,0.3371,0.32,0.32,40000.0],["1978-10-18",0.32,0.3314,0.3143,0.3143,8000.0],["1978-10-19",0.3143,0.3143,0.2971,0.2971,64000.0],["1978-10-20",0.2971,0.2971,0.2971,0.2971,0.0],["1978-10-23",0.2971,0.3143,0.2971,0.2971,6000.0],["1978-10-24",0.2914,0.2914,0.2743,0.2743,78000.0],["1978-10-25",0.2743,0.2914,0.2743,0.2743,22000.0],["1978-10-26",0.2743,0.2857,0.2686,0.2686,58000.0],["1978-10-27",0.2686,0.2857,0.2686,0.2686,12000.0],["1978-10-30",0.2686,0.2686,0.2514,0.2514,84000.0],["1978-10-31",0.2514,0.2686,0.2514,0.2514,56000.0],["1978-11-01",0.28,0.2971,0.28,0.28,56000.0],["1978-11-02",0.2857,0.3029,0.2857,0.2857,102000.0],["1978-11-03",0.2971,0.3143,0.2971,0.2971,64000.0],["1978-11-06",0.2971,0.3143,0.2971,0.2971,26000.0],["1978-11-07",0.2971,0.2971,0.28,0.28,26000.0],["1978-11-08",0.2857,0.3029,0.2857,0.2857,78000.0],["1978-11-09",0.2857,0.3029,0.2857,0.2857,20000.0],["1978-11-10",0.2857,0.3029,0.2857,0.2857,26000.0],["1978-11-13",0.2857,0.2857,0.2857,0.2857,0.0],["1978-11-14",0.2857,0.2971,0.28,0.28,58000.0],["1978-11-15",0.28,0.2971,0.28,0.28,26000.0],["1978-11-16",0.28,0.2971,0.28,0.28,54000.0],["1978-11-17",0.28,0.2971,0.28,0.28,34000.0],["1978-11-20",0.2914,0.3086,0.2914,0.2914,50000.0],["1978-11-21",0.2914,0.3086,0.2914,0.2914,26000.0],["1978-11-22",0.2914,0.3029,0.2857,0.2857,22000.0],["1978-11-24",0.2857,0.2857,0.2857,0.2857,0.0],["1978-11-27",0.2857,0.2914,0.2743,0.2743,50000.0],["1978-11-28",0.2743,0.2857,0.2686,0.2686,16000.0],["1978-11-29",0.2686,0.2857,0.2686,0.2686,26000.0],["1978-11-30",0.2686,0.2857,0.2686,0.2686,14000.0],["1978-12-01",0.2686,0.2857,0.2686,0.2686,56000.0],["1978-12-04",0.2686,0.2857,0.2686,0.2686,116000.0],["1978-12-05",0.2686,0.2857,0.2686,0.2686,158000.0],["1978-12-06",0.28,0.2971,0.28,0.28,252000.0],["1978-12-07",0.32,0.3371,0.32,0.32,298000.0],["1978-12-08",0.32,0.3371,0.32,0.32,106000.0],["1978-12-11",0.32,0.3371,0.32,0.32,30000.0],["1978-12-12",0.32,0.3314,0.3143,0.3143,116000.0],["1978-12-13",0.3314,0.3486,0.3314,0.3314,146000.0],["1978-12-14",0.3657,0.3829,0.3657,0.3657,192000.0],["1978-12-15",0.3657,0.3771,0.36,0.36,104000.0],["1978-12-18",0.3486,0.3486,0.3314,0.3314,164000.0],["1978-12-19",0.3314,0.3371,0.32,0.32,84000.0],["1978-12-20",0.32,0.32,0.32,0.32,0.0],["1978-12-21",0.3314,0.3486,0.3314,0.3314,24000.0],["1978-12-22",0.3314,0.3486,0.3314,0.3314,72000.0],["1978-12-26",0.3314,0.3486,0.3314,0.3314,4000.0],["1978-12-27",0.3314,0.3486,0.3314,0.3314,6000.0],["1978-12-28",0.3314,0.3486,0.3314,0.3314,30000.0],["1978-12-29",0.3314,0.3486,0.3314,0.3314,6000.0],["1979-01-02",0.3314,0.3486,0.3314,0.3314,30000.0],["1979-01-03",0.3371,0.3543,0.3371,0.3371,136000.0],["1979-01-04",0.3371,0.3543,0.3371,0.3371,8000.0],["1979-01-05",0.3829,0.4,0.3829,0.3829,156000.0],["1979-01-08",0.3943,0.4114,0.3943,0.3943,112000.0],["1979-01-09",0.4286,0.4457,0.4286,0.4286,444000.0],["1979-01-10",0.4571,0.4743,0.4571,0.4571,326000.0],["1979-01-11",0.4571,0.4686,0.4514,0.4514,158000.0],["1979-01-12",0.4514,0.4514,0.4343,0.4343,228000.0],["1979-01-15",0.4343,0.4457,0.4286,0.4286,166000.0],["1979-01-16",0.4286,0.4343,0.4171,0.4171,130000.0],["1979-01-17",0.4229,0.44,0.4229,0.4229,196000.0],["1979-01-18",0.4286,0.4457,0.4286,0.4286,176000.0],["1979-01-19",0.4286,0.4457,0.4286,0.4286,256000.0],["1979-01-22",0.4343,0.4514,0.4343,0.4343,146000.0],["1979-01-23",0.4514,0.4686,0.4514,0.4514,306000.0],["1979-01-24",0.4514,0.4629,0.4457,0.4457,160000.0],["1979-01-25",0.4457,0.4629,0.4457,0.4457,96000.0],["1979-01-26",0.4457,0.4629,0.4457,0.4457,74000.0],["1979-01-29",0.4457,0.4629,0.4457,0.4457,82000.0],["1979-01-30",0.4457,0.4514,0.4343,0.4343,94000.0],["1979-01-31",0.4343,0.4343,0.4171,0.4171,68000.0],["1979-02-01",0.4171,0.4343,0.4171,0.4171,40000.0],["1979-02-02",0.4171,0.4286,0.4114,0.4114,34000.0],["1979-02-05",0.4114,0.4286,0.4114,0.4114,14000.0],["1979-02-06",0.4114,0.4286,0.4114,0.4114,12000.0],["1979-02-07",0.4114,0.4171,0.4,0.4,112000.0],["1979-02-08",0.4,0.4114,0.3943,0.3943,78000.0],["1979-02-09",0.3943,0.4114,0.3943,0.3943,70000.0],["1979-02-12",0.3943,0.4114,0.3943,0.3943,68000.0],["1979-02-13",0.4,0.4171,0.4,0.4,142000.0],["1979-02-14",0.4,0.4171,0.4,0.4,122000.0],["1979-02-15",0.4229,0.44,0.4229,0.4229,260000.0],["1979-02-16",0.5029,0.5257,0.5029,0.5029,608000.0],["1979-02-20",0.5029,0.5086,0.4857,0.4857,220000.0],["1979-02-21",0.4914,0.5143,0.4914,0.4914,242000.0],["1979-02-22",0.5029,0.5257,0.5029,0.5029,156000.0],["1979-02-23",0.5429,0.5657,0.5429,0.5429,636000.0],["1979-02-26",0.56,0.5829,0.56,0.56,602000.0],["1979-02-27",0.5486,0.5486,0.5257,0.5257,310000.0],["1979-02-28",0.5257,0.5486,0.5257,0.5257,134000.0],["1979-03-01",0.5257,0.5429,0.52,0.52,192000.0],["1979-03-02",0.5657,0.5886,0.5657,0.5657,400000.0],["1979-03-05",0.56,0.56,0.5371,0.5371,220000.0],["1979-03-06",0.5371,0.5486,0.5257,0.5257,316000.0],["1979-03-07",0.5257,0.5486,0.5257,0.5257,286000.0],["1979-03-08",0.5257,0.5486,0.5257,0.5257,360000.0],["1979-03-09",0.5429,0.5657,0.5429,0.5429,256000.0],["1979-03-12",0.5429,0.5543,0.5314,0.5314,94000.0],["1979-03-13",0.5314,0.5543,0.5314,0.5314,238000.0],["1979-03-14",0.5371,0.56,0.5371,0.5371,134000.0],["1979-03-15",0.56,0.5829,0.56,0.56,238000.0],["1979-03-16",0.56,0.5771,0.5543,0.5543,148000.0],["1979-03-19",0.5543,0.5771,0.5543,0.5543,48000.0],["1979-03-20",0.5543,0.5714,0.5486,0.5486,106000.0],["1979-03-21",0.5486,0.5714,0.5486,0.5486,18000.0],["1979-03-22",0.5486,0.5486,0.5257,0.5257,156000.0],["1979-03-23",0.5257,0.5257,0.5029,0.5029,106000.0],["1979-03-26",0.5029,0.5029,0.48,0.48,208000.0],["1979-03-27",0.4914,0.5143,0.4914,0.4914,380000.0],["1979-03-28",0.4914,0.5086,0.4857,0.4857,152000.0],["1979-03-29",0.4857,0.5086,0.4857,0.4857,166000.0],["1979-03-30",0.4857,0.5086,0.4857,0.4857,4000.0],["1979-04-02",0.4857,0.5029,0.48,0.48,12000.0],["1979-04-03",0.4857,0.5086,0.4857,0.4857,28000.0],["1979-04-04",0.4857,0.5029,0.48,0.48,100000.0],["1979-04-05",0.48,0.5029,0.48,0.48,12000.0],["1979-04-06",0.48,0.4971,0.4743,0.4743,38000.0],["1979-04-09",0.48,0.5029,0.48,0.48,100000.0],["1979-04-10",0.48,0.5029,0.48,0.48,32000.0],["1979-04-11",0.48,0.4971,0.4743,0.4743,10000.0],["1979-04-12",0.4743,0.4914,0.4686,0.4686,42000.0],["1979-04-16",0.4686,0.48,0.4571,0.4571,46000.0],["1979-04-17",0.4571,0.4571,0.4343,0.4343,96000.0],["1979-04-18",0.4343,0.4514,0.4343,0.4343,64000.0],["1979-04-19",0.4571,0.4743,0.4571,0.4571,132000.0],["1979-04-20",0.4571,0.4743,0.4571,0.4571,86000.0],["1979-04-23",0.4571,0.4743,0.4571,0.4571,50000.0],["1979-04-24",0.4629,0.48,0.4629,0.4629,32000.0],["1979-04-25",0.4629,0.4743,0.4571,0.4571,52000.0],["1979-04-26",0.4571,0.4686,0.4514,0.4514,6000.0],["1979-04-27",0.4514,0.4686,0.4514,0.4514,8000.0],["1979-04-30",0.4514,0.4686,0.4514,0.4514,50000.0],["1979-05-01",0.4514,0.4571,0.44,0.44,32000.0],["1979-05-02",0.44,0.4571,0.44,0.44,26000.0],["1979-05-03",0.44,0.4571,0.44,0.44,72000.0],["1979-05-04",0.44,0.4571,0.44,0.44,22000.0],["1979-05-07",0.44,0.4457,0.4286,0.4286,38000.0],["1979-05-08",0.4229,0.4229,0.4,0.4,108000.0],["1979-05-09",0.4,0.4171,0.3943,0.3943,38000.0],["1979-05-10",0.3943,0.4114,0.3886,0.3886,22000.0],["1979-05-11",0.3886,0.4114,0.3886,0.3886,4000.0],["1979-05-14",0.3886,0.4114,0.3886,0.3886,36000.0],["1979-05-15",0.3886,0.4114,0.3886,0.3886,4000.0],["1979-05-16",0.4057,0.4286,0.4057,0.4057,124000.0],["1979-05-17",0.4171,0.44,0.4171,0.4171,72000.0],["1979-05-18",0.4171,0.44,0.4171,0.4171,36000.0],["1979-05-21",0.4171,0.4343,0.4114,0.4114,74000.0],["1979-05-22",0.4114,0.4343,0.4114,0.4114,34000.0],["1979-05-23",0.4114,0.4286,0.4057,0.4057,8000.0],["1979-05-24",0.4057,0.4286,0.4057,0.4057,44000.0],["1979-05-25",0.4057,0.4286,0.4057,0.4057,2000.0],["1979-05-29",0.4057,0.4229,0.4,0.4,70000.0],["1979-05-30",0.4,0.4229,0.4,0.4,28000.0],["1979-05-31",0.4,0.4,0.4,0.4,0.0],["1979-06-01",0.4,0.4229,0.4,0.4,36000.0],["1979-06-04",0.4,0.4229,0.4,0.4,6000.0],["1979-06-05",0.4,0.4229,0.4,0.4,30000.0],["1979-06-06",0.4,0.4229,0.4,0.4,30000.0],["1979-06-07",0.4,0.4229,0.4,0.4,34000.0],["1979-06-08",0.4,0.4229,0.4,0.4,48000.0],["1979-06-11",0.4,0.4171,0.3943,0.3943,26000.0],["1979-06-12",0.3943,0.4171,0.3943,0.3943,14000.0],["1979-06-13",0.3943,0.4171,0.3943,0.3943,20000.0],["1979-06-14",0.3943,0.4057,0.3829,0.3829,48000.0],["1979-06-15",0.3829,0.4057,0.3829,0.3829,12000.0],["1979-06-18",0.3829,0.4057,0.3829,0.3829,38000.0],["1979-06-19",0.3829,0.4057,0.3829,0.3829,2000.0],["1979-06-20",0.3829,0.3829,0.36,0.36,86000.0],["1979-06-21",0.36,0.3829,0.36,0.36,20000.0],["1979-06-22",0.3714,0.3943,0.3714,0.3714,98000.0],["1979-06-25",0.3714,0.3943,0.3714,0.3714,22000.0],["1979-06-26",0.3714,0.3943,0.3714,0.3714,52000.0],["1979-06-27",0.3714,0.3943,0.3714,0.3714,34000.0],["1979-06-28",0.3714,0.3943,0.3714,0.3714,30000.0],["1979-06-29",0.3714,0.3714,0.3714,0.3714,0.0],["1979-07-02",0.3714,0.3943,0.3714,0.3714,62000.0],["1979-07-03",0.3714,0.3943,0.3714,0.3714,70000.0],["1979-07-05",0.3714,0.3943,0.3714,0.3714,22000.0],["1979-07-06",0.3714,0.3943,0.3714,0.3714,4000.0],["1979-07-09",0.3714,0.3943,0.3714,0.3714,18000.0],["1979-07-10",0.3714,0.3943,0.3714,0.3714,76000.0],["1979-07-11",0.3714,0.3943,0.3714,0.3714,36000.0],["1979-07-12",0.3714,0.3943,0.3714,0.3714,38000.0],["1979-07-13",0.3714,0.3943,0.3714,0.3714,10000.0],["1979-07-16",0.3714,0.3943,0.3714,0.3714,8000.0],["1979-07-17",0.3714,0.3943,0.3714,0.3714,46000.0],["1979-07-18",0.3714,0.3886,0.3657,0.3657,52000.0],["1979-07-19",0.3657,0.3886,0.3657,0.3657,4000.0],["1979-07-20",0.3657,0.3886,0.3657,0.3657,26000.0],["1979-07-23",0.3657,0.3771,0.3543,0.3543,126000.0],["1979-07-24",0.3543,0.3714,0.3486,0.3486,72000.0],["1979-07-25",0.3486,0.3714,0.3486,0.3486,50000.0],["1979-07-26",0.3486,0.3714,0.3486,0.3486,54000.0],["1979-07-27",0.3486,0.3714,0.3486,0.3486,16000.0],["1979-07-30",0.3543,0.3771,0.3543,0.3543,36000.0],["1979-07-31",0.36,0.3829,0.36,0.36,80000.0],["1979-08-01",0.3714,0.3943,0.3714,0.3714,38000.0],["1979-08-02",0.3714,0.3943,0.3714,0.3714,60000.0],["1979-08-03",0.3714,0.3886,0.3657,0.3657,40000.0],["1979-08-06",0.3657,0.3886,0.3657,0.3657,26000.0],["1979-08-07",0.3714,0.3943,0.3714,0.3714,52000.0],["1979-08-08",0.3714,0.3886,0.3657,0.3657,36000.0],["1979-08-09",0.3657,0.3886,0.3657,0.3657,8000.0],["1979-08-10",0.3657,0.3829,0.36,0.36,64000.0],["1979-08-13",0.36,0.3829,0.36,0.36,22000.0],["1979-08-14",0.36,0.3829,0.36,0.36,14000.0],["1979-08-15",0.36,0.3829,0.36,0.36,14000.0],["1979-08-16",0.36,0.3829,0.36,0.36,8000.0],["1979-08-17",0.36,0.3829,0.36,0.36,66000.0],["1979-08-20",0.36,0.3829,0.36,0.36,10000.0],["1979-08-21",0.36,0.3829,0.36,0.36,86000.0],["1979-08-22",0.36,0.3829,0.36,0.36,54000.0],["1979-08-23",0.36,0.3829,0.36,0.36,12000.0],["1979-08-24",0.36,0.3829,0.36,0.36,32000.0],["1979-08-27",0.36,0.36,0.36,0.36,0.0],["1979-08-28",0.36,0.3829,0.36,0.36,40000.0],["1979-08-29",0.36,0.3829,0.36,0.36,62000.0],["1979-08-30",0.36,0.3829,0.36,0.36,160000.0],["1979-08-31",0.36,0.3829,0.36,0.36,152000.0],["1979-09-04",0.36,0.3829,0.36,0.36,136000.0],["1979-09-05",0.36,0.3771,0.3543,0.3543,32000.0],["1979-09-06",0.3543,0.3771,0.3543,0.3543,8000.0],["1979-09-07",0.3543,0.3771,0.3543,0.3543,56000.0],["1979-09-10",0.3543,0.3771,0.3543,0.3543,470000.0],["1979-09-11",0.3543,0.3771,0.3543,0.3543,18000.0],["1979-09-12",0.3543,0.3771,0.3543,0.3543,102000.0],["1979-09-13",0.3543,0.3771,0.3543,0.3543,78000.0],["1979-09-14",0.3543,0.3714,0.3486,0.3486,144000.0],["1979-09-17",0.3486,0.3714,0.3486,0.3486,58000.0],["1979-09-18",0.3486,0.3657,0.3429,0.3429,46000.0],["1979-09-19",0.3429,0.3657,0.3429,0.3429,10000.0],["1979-09-20",0.3429,0.3657,0.3429,0.3429,66000.0],["1979-09-21",0.3429,0.3657,0.3429,0.3429,18000.0],["1979-09-24",0.3429,0.3657,0.3429,0.3429,62000.0],["1979-09-25",0.3429,0.3543,0.3314,0.3314,64000.0],["1979-09-26",0.3314,0.3543,0.3314,0.3314,80000.0],["1979-09-27",0.3314,0.3543,0.3314,0.3314,96000.0],["1979-09-28",0.3314,0.3543,0.3314,0.3314,40000.0],["1979-10-01",0.3314,0.3486,0.3257,0.3257,80000.0],["1979-10-02",0.3314,0.3543,0.3314,0.3314,28000.0],["1979-10-03",0.3314,0.3486,0.3257,0.3257,92000.0],["1979-10-04",0.3257,0.3486,0.3257,0.3257,138000.0],["1979-10-05",0.3257,0.3486,0.3257,0.3257,8000.0],["1979-10-08",0.3257,0.3486,0.3257,0.3257,4000.0],["1979-10-09",0.3257,0.3486,0.3257,0.3257,134000.0],["1979-10-10",0.3257,0.3429,0.32,0.32,118000.0],["1979-10-11",0.32,0.3429,0.32,0.32,88000.0],["1979-10-12",0.32,0.3429,0.32,0.32,72000.0],["1979-10-15",0.32,0.3314,0.3086,0.3086,34000.0],["1979-10-16",0.3086,0.3257,0.3029,0.3029,104000.0],["1979-10-17",0.3029,0.3257,0.3029,0.3029,4000.0],["1979-10-18",0.3029,0.3257,0.3029,0.3029,50000.0],["1979-10-19",0.3029,0.3086,0.2857,0.2857,60000.0],["1979-10-22",0.2857,0.2971,0.2743,0.2743,32000.0],["1979-10-23",0.2743,0.2971,0.2743,0.2743,52000.0],["1979-10-24",0.2743,0.2971,0.2743,0.2743,24000.0],["1979-10-25",0.2743,0.2914,0.2686,0.2686,132000.0],["1979-10-26",0.2743,0.2971,0.2743,0.2743,64000.0],["1979-10-29",0.2743,0.2971,0.2743,0.2743,26000.0],["1979-10-30",0.2743,0.2971,0.2743,0.2743,18000.0],["1979-10-31",0.2743,0.2971,0.2743,0.2743,76000.0],["1979-11-01",0.3029,0.3257,0.3029,0.3029,88000.0],["1979-11-02",0.3086,0.3314,0.3086,0.3086,50000.0],["1979-11-05",0.3086,0.3257,0.3029,0.3029,122000.0],["1979-11-06",0.3029,0.3086,0.2857,0.2857,72000.0],["1979-11-07",0.2857,0.3029,0.28,0.28,66000.0],["1979-11-08",0.28,0.3029,0.28,0.28,34000.0],["1979-11-09",0.2857,0.3086,0.2857,0.2857,28000.0],["1979-11-12",0.2914,0.3143,0.2914,0.2914,14000.0],["1979-11-13",0.2971,0.32,0.2971,0.2971,68000.0],["1979-11-14",0.2971,0.32,0.2971,0.2971,38000.0],["1979-11-15",0.2971,0.32,0.2971,0.2971,28000.0],["1979-11-16",0.2971,0.32,0.2971,0.2971,8000.0],["1979-11-19",0.2971,0.32,0.2971,0.2971,148000.0],["1979-11-20",0.2971,0.32,0.2971,0.2971,44000.0],["1979-11-21",0.2971,0.32,0.2971,0.2971,64000.0],["1979-11-23",0.2971,0.32,0.2971,0.2971,14000.0],["1979-11-26",0.3143,0.3371,0.3143,0.3143,120000.0],["1979-11-27",0.3314,0.3543,0.3314,0.3314,100000.0],["1979-11-28",0.3429,0.3657,0.3429,0.3429,54000.0],["1979-11-29",0.3486,0.3714,0.3486,0.3486,98000.0],["1979-11-30",0.3486,0.3657,0.3429,0.3429,64000.0],["1979-12-03",0.3429,0.3543,0.3314,0.3314,58000.0],["1979-12-04",0.3314,0.3486,0.3257,0.3257,64000.0],["1979-12-05",0.3257,0.3486,0.3257,0.3257,118000.0],["1979-12-06",0.3257,0.3486,0.3257,0.3257,42000.0],["1979-12-07",0.3257,0.3486,0.3257,0.3257,52000.0],["1979-12-10",0.3257,0.3486,0.3257,0.3257,14000.0],["1979-12-11",0.3257,0.3486,0.3257,0.3257,36000.0],["1979-12-12",0.3257,0.3371,0.3143,0.3143,90000.0],["1979-12-13",0.3257,0.3486,0.3257,0.3257,220000.0],["1979-12-14",0.3257,0.3486,0.3257,0.3257,36000.0],["1979-12-17",0.3257,0.3486,0.3257,0.3257,62000.0],["1979-12-18",0.3257,0.3429,0.32,0.32,122000.0],["1979-12-19",0.32,0.3371,0.3143,0.3143,50000.0],["1979-12-20",0.3143,0.3371,0.3143,0.3143,112000.0],["1979-12-21",0.3143,0.3371,0.3143,0.3143,70000.0],["1979-12-24",0.3143,0.3371,0.3143,0.3143,18000.0],["1979-12-26",0.3143,0.3371,0.3143,0.3143,30000.0],["1979-12-27",0.3143,0.3371,0.3143,0.3143,52000.0],["1979-12-28",0.3143,0.3371,0.3143,0.3143,82000.0],["1979-12-31",0.3143,0.3371,0.3143,0.3143,86000.0],["1980-01-02",0.3143,0.3371,0.3143,0.3143,80000.0],["1980-01-03",0.3143,0.3314,0.3086,0.3086,62000.0],["1980-01-04",0.32,0.3429,0.32,0.32,104000.0],["1980-01-07",0.32,0.3429,0.32,0.32,10000.0],["1980-01-08",0.32,0.3429,0.32,0.32,44000.0],["1980-01-09",0.3257,0.3486,0.3257,0.3257,36000.0],["1980-01-10",0.3257,0.3486,0.3257,0.3257,2000.0],["1980-01-11",0.3257,0.3486,0.3257,0.3257,8000.0],["1980-01-14",0.3371,0.36,0.3371,0.3371,78000.0],["1980-01-15",0.3371,0.36,0.3371,0.3371,68000.0],["1980-01-16",0.3543,0.3771,0.3543,0.3543,108000.0],["1980-01-17",0.3543,0.3771,0.3543,0.3543,84000.0],["1980-01-18",0.3543,0.3771,0.3543,0.3543,58000.0],["1980-01-21",0.3543,0.3771,0.3543,0.3543,82000.0],["1980-01-22",0.3543,0.3771,0.3543,0.3543,30000.0],["1980-01-23",0.3543,0.3771,0.3543,0.3543,76000.0],["1980-01-24",0.3543,0.3714,0.3486,0.3486,36000.0],["1980-01-25",0.3486,0.3714,0.3486,0.3486,54000.0],["1980-01-28",0.3486,0.3657,0.3429,0.3429,90000.0],["1980-01-29",0.3429,0.36,0.3371,0.3371,106000.0],["1980-01-30",0.3371,0.36,0.3371,0.3371,48000.0],["1980-01-31",0.3371,0.36,0.3371,0.3371,34000.0],["1980-02-01",0.3371,0.3543,0.3314,0.3314,46000.0],["1980-02-04",0.3314,0.3543,0.3314,0.3314,280000.0],["1980-02-05",0.3314,0.3486,0.3257,0.3257,162000.0],["1980-02-06",0.3314,0.3543,0.3314,0.3314,102000.0],["1980-02-07",0.3314,0.3543,0.3314,0.3314,216000.0],["1980-02-08",0.3371,0.36,0.3371,0.3371,130000.0],["1980-02-11",0.3371,0.36,0.3371,0.3371,28000.0],["1980-02-12",0.3371,0.36,0.3371,0.3371,36000.0],["1980-02-13",0.3429,0.3657,0.3429,0.3429,160000.0],["1980-02-14",0.3486,0.3714,0.3486,0.3486,234000.0],["1980-02-15",0.3486,0.3714,0.3486,0.3486,54000.0],["1980-02-19",0.3486,0.3657,0.3429,0.3429,86000.0],["1980-02-20",0.3429,0.36,0.3371,0.3371,190000.0],["1980-02-21",0.3371,0.36,0.3371,0.3371,78000.0],["1980-02-22",0.3371,0.3543,0.3314,0.3314,86000.0],["1980-02-25",0.3314,0.3486,0.3257,0.3257,78000.0],["1980-02-26",0.3257,0.3486,0.3257,0.3257,42000.0],["1980-02-27",0.3257,0.3486,0.3257,0.3257,56000.0],["1980-02-28",0.3257,0.3486,0.3257,0.3257,40000.0],["1980-02-29",0.3257,0.3429,0.32,0.32,28000.0],["1980-03-03",0.32,0.3429,0.32,0.32,26000.0],["1980-03-04",0.32,0.3371,0.3143,0.3143,22000.0],["1980-03-05",0.3143,0.3371,0.3143,0.3143,90000.0],["1980-03-06",0.3143,0.3314,0.3086,0.3086,56000.0],["1980-03-07",0.3086,0.3314,0.3086,0.3086,6000.0],["1980-03-10",0.3086,0.3257,0.3029,0.3029,86000.0],["1980-03-11",0.3086,0.3314,0.3086,0.3086,82000.0],["1980-03-12",0.3086,0.3314,0.3086,0.3086,114000.0],["1980-03-13",0.3086,0.3314,0.3086,0.3086,24000.0],["1980-03-14",0.3086,0.3314,0.3086,0.3086,52000.0],["1980-03-17",0.3086,0.32,0.2971,0.2971,62000.0],["1980-03-18",0.2971,0.32,0.2971,0.2971,52000.0],["1980-03-19",0.2971,0.32,0.2971,0.2971,104000.0],["1980-03-20",0.2971,0.32,0.2971,0.2971,78000.0],["1980-03-21",0.2971,0.32,0.2971,0.2971,28000.0],["1980-03-24",0.2971,0.3086,0.2857,0.2857,30000.0],["1980-03-25",0.2857,0.3086,0.2857,0.2857,46000.0],["1980-03-26",0.2857,0.3086,0.2857,0.2857,116000.0],["1980-03-27",0.28,0.28,0.2571,0.2571,166000.0],["1980-03-28",0.2743,0.2971,0.2743,0.2743,74000.0],["1980-03-31",0.2743,0.2914,0.2686,0.2686,6000.0],["1980-04-01",0.28,0.3029,0.28,0.28,50000.0],["1980-04-02",0.28,0.3029,0.28,0.28,28000.0],["1980-04-03",0.28,0.3029,0.28,0.28,4000.0],["1980-04-07",0.28,0.2971,0.2743,0.2743,78000.0],["1980-04-08",0.2743,0.2971,0.2743,0.2743,8000.0],["1980-04-09",0.2857,0.3086,0.2857,0.2857,34000.0],["1980-04-10",0.2857,0.3086,0.2857,0.2857,10000.0],["1980-04-11",0.2857,0.3086,0.2857,0.2857,28000.0],["1980-04-14",0.2914,0.3143,0.2914,0.2914,2000.0],["1980-04-15",0.2914,0.3143,0.2914,0.2914,20000.0],["1980-04-16",0.2914,0.2914,0.2914,0.2914,0.0],["1980-04-17",0.2914,0.3143,0.2914,0.2914,6000.0],["1980-04-18",0.2914,0.3143,0.2914,0.2914,26000.0],["1980-04-21",0.2914,0.3143,0.2914,0.2914,12000.0],["1980-04-22",0.2971,0.32,0.2971,0.2971,40000.0],["1980-04-23",0.2971,0.32,0.2971,0.2971,8000.0],["1980-04-24",0.3029,0.3257,0.3029,0.3029,6000.0],["1980-04-25",0.3029,0.3257,0.3029,0.3029,14000.0],["1980-04-28",0.3029,0.3257,0.3029,0.3029,80000.0],["1980-04-29",0.3029,0.3257,0.3029,0.3029,10000.0],["1980-04-30",0.3029,0.3257,0.3029,0.3029,50000.0],["1980-05-01",0.3029,0.3257,0.3029,0.3029,52000.0],["1980-05-02",0.3029,0.3257,0.3029,0.3029,12000.0],["1980-05-05",0.3029,0.3257,0.3029,0.3029,8000.0],["1980-05-06",0.3029,0.3257,0.3029,0.3029,80000.0],["1980-05-07",0.3086,0.3314,0.3086,0.3086,10000.0],["1980-05-08",0.3086,0.3314,0.3086,0.3086,14000.0],["1980-05-09",0.3086,0.3314,0.3086,0.3086,26000.0],["1980-05-12",0.3086,0.3314,0.3086,0.3086,6000.0],["1980-05-13",0.3086,0.3314,0.3086,0.3086,4000.0],["1980-05-14",0.3086,0.3314,0.3086,0.3086,20000.0],["1980-05-15",0.3086,0.3314,0.3086,0.3086,46000.0],["1980-05-16",0.32,0.3429,0.32,0.32,96000.0],["1980-05-19",0.3543,0.3771,0.3543,0.3543,216000.0],["1980-05-20",0.3543,0.3657,0.3429,0.3429,46000.0],["1980-05-21",0.3429,0.36,0.3371,0.3371,34000.0],["1980-05-22",0.3429,0.3657,0.3429,0.3429,76000.0],["1980-05-23",0.3429,0.3657,0.3429,0.3429,38000.0],["1980-05-27",0.3429,0.3657,0.3429,0.3429,20000.0],["1980-05-28",0.3429,0.3543,0.3314,0.3314,114000.0],["1980-05-29",0.3314,0.3543,0.3314,0.3314,14000.0],["1980-05-30",0.3314,0.3486,0.3257,0.3257,4000.0],["1980-06-02",0.3257,0.3486,0.3257,0.3257,24000.0],["1980-06-03",0.3314,0.3543,0.3314,0.3314,102000.0],["1980-06-04",0.3314,0.3543,0.3314,0.3314,38000.0],["1980-06-05",0.3314,0.3543,0.3314,0.3314,48000.0],["1980-06-06",0.3371,0.36,0.3371,0.3371,66000.0],["1980-06-09",0.3371,0.36,0.3371,0.3371,4000.0],["1980-06-10",0.3429,0.3657,0.3429,0.3429,38000.0],["1980-06-11",0.3429,0.36,0.3371,0.3371,74000.0],["1980-06-12",0.3371,0.36,0.3371,0.3371,12000.0],["1980-06-13",0.3371,0.36,0.3371,0.3371,46000.0],["1980-06-16",0.3371,0.36,0.3371,0.3371,52000.0],["1980-06-17",0.3371,0.36,0.3371,0.3371,38000.0],["1980-06-18",0.3371,0.36,0.3371,0.3371,2000.0],["1980-06-19",0.3371,0.36,0.3371,0.3371,10000.0],["1980-06-20",0.3371,0.36,0.3371,0.3371,32000.0],["1980-06-23",0.3371,0.36,0.3371,0.3371,14000.0],["1980-06-24",0.3371,0.36,0.3371,0.3371,26000.0],["1980-06-25",0.3371,0.36,0.3371,0.3371,24000.0],["1980-06-26",0.3371,0.36,0.3371,0.3371,16000.0],["1980-06-27",0.3371,0.36,0.3371,0.3371,18000.0],["1980-06-30",0.3429,0.3657,0.3429,0.3429,28000.0],["1980-07-01",0.3429,0.36,0.3371,0.3371,46000.0],["1980-07-02",0.3371,0.36,0.3371,0.3371,6000.0],["1980-07-03",0.3371,0.36,0.3371,0.3371,6000.0],["1980-07-07",0.3371,0.3486,0.3371,0.3371,16000.0],["1980-07-08",0.3371,0.3486,0.3371,0.3371,14000.0],["1980-07-09",0.3371,0.3486,0.3371,0.3371,26000.0],["1980-07-10",0.3371,0.3429,0.3371,0.3371,48000.0],["1980-07-11",0.3371,0.3486,0.3371,0.3371,46000.0],["1980-07-14",0.3371,0.3486,0.3371,0.3371,64000.0],["1980-07-15",0.3486,0.3543,0.3486,0.3486,54000.0],["1980-07-16",0.3771,0.3829,0.3771,0.3771,426000.0],["1980-07-17",0.3657,0.3657,0.3543,0.3543,154000.0],["1980-07-18",0.3657,0.3829,0.3657,0.3657,136000.0],["1980-07-21",0.3657,0.3771,0.3657,0.3657,44000.0],["1980-07-22",0.3886,0.4,0.3886,0.3886,330000.0],["1980-07-23",0.3886,0.4,0.3886,0.3886,106000.0],["1980-07-24",0.3886,0.3943,0.3829,0.3829,86000.0],["1980-07-25",0.3829,0.3886,0.3714,0.3714,28000.0],["1980-07-28",0.3714,0.3829,0.3714,0.3714,38000.0],["1980-07-29",0.3714,0.3771,0.3714,0.3714,64000.0],["1980-07-30",0.3829,0.3943,0.3829,0.3829,226000.0],["1980-07-31",0.3829,0.3886,0.3829,0.3829,94000.0],["1980-08-01",0.4,0.4057,0.4,0.4,260000.0],["1980-08-04",0.4,0.4,0.3943,0.3943,288000.0],["1980-08-05",0.3943,0.4,0.3943,0.3943,170000.0],["1980-08-06",0.3943,0.4057,0.3943,0.3943,196000.0],["1980-08-07",0.3943,0.4057,0.3943,0.3943,138000.0],["1980-08-08",0.3943,0.4057,0.3943,0.3943,210000.0],["1980-08-11",0.3943,0.3943,0.3829,0.3829,138000.0],["1980-08-12",0.3829,0.4,0.3829,0.3829,86000.0],["1980-08-13",0.3829,0.3886,0.3771,0.3771,80000.0],["1980-08-14",0.3829,0.3886,0.3829,0.3829,246000.0],["1980-08-15",0.3886,0.3943,0.3886,0.3886,258000.0],["1980-08-18",0.3886,0.3943,0.3771,0.3771,74000.0],["1980-08-19",0.3771,0.3829,0.3714,0.3714,126000.0],["1980-08-20",0.3886,0.3943,0.3886,0.3886,346000.0],["1980-08-21",0.3943,0.4,0.3943,0.3943,94000.0],["1980-08-22",0.4057,0.4171,0.4057,0.4057,220000.0],["1980-08-25",0.4057,0.4114,0.4,0.4,36000.0],["1980-08-26",0.4,0.4057,0.3943,0.3943,76000.0],["1980-08-27",0.3886,0.3886,0.3771,0.3771,160000.0],["1980-08-28",0.3829,0.3886,0.3829,0.3829,146000.0],["1980-08-29",0.3829,0.3886,0.3829,0.3829,62000.0],["1980-09-02",0.3886,0.4,0.3886,0.3886,62000.0],["1980-09-03",0.3943,0.4057,0.3943,0.3943,134000.0],["1980-09-04",0.3943,0.4,0.3943,0.3943,34000.0],["1980-09-05",0.3886,0.3886,0.3829,0.3829,56000.0],["1980-09-08",0.3829,0.3886,0.3771,0.3771,28000.0],["1980-09-09",0.3771,0.3771,0.3714,0.3714,110000.0],["1980-09-10",0.3714,0.3714,0.36,0.36,122000.0],["1980-09-11",0.36,0.3657,0.36,0.36,116000.0],["1980-09-12",0.36,0.3657,0.3543,0.3543,118000.0],["1980-09-15",0.3543,0.3657,0.3543,0.3543,64000.0],["1980-09-16",0.3657,0.3771,0.3657,0.3657,140000.0],["1980-09-17",0.3829,0.3886,0.3829,0.3829,138000.0],["1980-09-18",0.3829,0.3886,0.3771,0.3771,32000.0],["1980-09-19",0.3829,0.3886,0.3829,0.3829,24000.0],["1980-09-22",0.3829,0.3886,0.3829,0.3829,32000.0],["1980-09-23",0.3829,0.3886,0.3771,0.3771,46000.0],["1980-09-24",0.3771,0.3829,0.3714,0.3714,8000.0],["1980-09-25",0.3714,0.3829,0.3657,0.3657,56000.0],["1980-09-26",0.3657,0.3771,0.36,0.36,42000.0],["1980-09-29",0.3543,0.3543,0.3429,0.3429,90000.0],["1980-09-30",0.3429,0.3543,0.3429,0.3429,2000.0],["1980-10-01",0.3486,0.36,0.3486,0.3486,36000.0],["1980-10-02",0.3543,0.3657,0.3543,0.3543,16000.0],["1980-10-03",0.3543,0.3657,0.3543,0.3543,18000.0],["1980-10-06",0.36,0.3714,0.36,0.36,26000.0],["1980-10-07",0.3657,0.3714,0.3657,0.3657,88000.0],["1980-10-08",0.3657,0.3771,0.3657,0.3657,8000.0],["1980-10-09",0.3657,0.3771,0.3657,0.3657,22000.0],["1980-10-10",0.3657,0.3714,0.3657,0.3657,24000.0],["1980-10-13",0.3657,0.3657,0.36,0.36,24000.0],["1980-10-14",0.36,0.3657,0.3543,0.3543,56000.0],["1980-10-15",0.3543,0.3657,0.3543,0.3543,40000.0],["1980-10-16",0.3543,0.36,0.3486,0.3486,58000.0],["1980-10-17",0.3486,0.36,0.3429,0.3429,22000.0],["1980-10-20",0.3429,0.3486,0.3429,0.3429,16000.0],["1980-10-21",0.3429,0.3486,0.3371,0.3371,54000.0],["1980-10-22",0.3371,0.3486,0.3371,0.3371,34000.0],["1980-10-23",0.3429,0.3543,0.3429,0.3429,96000.0],["1980-10-24",0.3429,0.3543,0.3429,0.3429,22000.0],["1980-10-27",0.3429,0.3543,0.3429,0.3429,106000.0],["1980-10-28",0.3429,0.3543,0.3429,0.3429,34000.0],["1980-10-29",0.3429,0.3543,0.3429,0.3429,78000.0],["1980-10-30",0.3429,0.3543,0.3371,0.3371,66000.0],["1980-10-31",0.3371,0.3486,0.3371,0.3371,30000.0],["1980-11-03",0.3371,0.3486,0.3314,0.3314,6000.0],["1980-11-05",0.3371,0.3486,0.3371,0.3371,114000.0],["1980-11-06",0.3371,0.3486,0.3371,0.3371,24000.0],["1980-11-07",0.34,0.3486,0.34,0.34,54000.0],["1980-11-10",0.34,0.3486,0.3371,0.3371,14000.0],["1980-11-11",0.3371,0.3486,0.3371,0.3371,28000.0],["1980-11-12",0.3371,0.3486,0.3371,0.3371,122000.0],["1980-11-13",0.3429,0.3486,0.3429,0.3429,160000.0],["1980-11-14",0.3429,0.3571,0.3429,0.3429,64000.0],["1980-11-17",0.3429,0.3571,0.3429,0.3429,58000.0],["1980-11-18",0.3486,0.3543,0.3486,0.3486,240000.0],["1980-11-19",0.3486,0.3543,0.3486,0.3486,34000.0],["1980-11-20",0.3714,0.3829,0.3714,0.3714,182000.0],["1980-11-21",0.3771,0.3886,0.3771,0.3771,248000.0],["1980-11-24",0.3771,0.3771,0.3657,0.3657,170000.0],["1980-11-25",0.3657,0.3771,0.36,0.36,120000.0],["1980-11-26",0.3657,0.3771,0.3657,0.3657,82000.0],["1980-11-28",0.3714,0.3771,0.3714,0.3714,180000.0],["1980-12-01",0.3714,0.3771,0.3657,0.3657,66000.0],["1980-12-02",0.3657,0.3714,0.36,0.36,168000.0],["1980-12-03",0.3943,0.4057,0.3943,0.3943,564000.0],["1980-12-04",0.3943,0.4,0.3886,0.3886,138000.0],["1980-12-05",0.3886,0.4,0.3886,0.3886,38000.0],["1980-12-08",0.3771,0.3771,0.3657,0.3657,62000.0],["1980-12-09",0.3714,0.3829,0.3714,0.3714,28000.0],["1980-12-10",0.3714,0.3829,0.3714,0.3714,36000.0],["1980-12-11",0.36,0.36,0.3486,0.3486,118000.0],["1980-12-12",0.3486,0.3657,0.3486,0.3486,8000.0],["1980-12-15",0.3543,0.3657,0.3543,0.3543,12000.0],["1980-12-16",0.3543,0.36,0.3486,0.3486,54000.0],["1980-12-17",0.3543,0.3657,0.3543,0.3543,92000.0],["1980-12-18",0.3714,0.3829,0.3714,0.3714,156000.0],["1980-12-19",0.3714,0.3771,0.3714,0.3714,40000.0],["1980-12-22",0.3771,0.3829,0.3771,0.3771,60000.0],["1980-12-23",0.3771,0.3829,0.3714,0.3714,44000.0],["1980-12-24",0.3714,0.3829,0.3714,0.3714,12000.0],["1980-12-26",0.3714,0.3771,0.3714,0.3714,60000.0],["1980-12-29",0.3714,0.3771,0.3714,0.3714,58000.0],["1980-12-30",0.3714,0.3829,0.3714,0.3714,104000.0],["1980-12-31",0.3714,0.3771,0.3657,0.3657,54000.0],["1981-01-02",0.3657,0.3771,0.3657,0.3657,64000.0],["1981-01-05",0.3657,0.3714,0.36,0.36,106000.0],["1981-01-06",0.36,0.3657,0.36,0.36,118000.0],["1981-01-07",0.36,0.36,0.3486,0.3486,66000.0],["1981-01-08",0.3486,0.3543,0.3486,0.3486,56000.0],["1981-01-09",0.3486,0.3543,0.3486,0.3486,46000.0],["1981-01-12",0.3486,0.36,0.3486,0.3486,58000.0],["1981-01-13",0.3486,0.36,0.3486,0.3486,60000.0],["1981-01-14",0.3486,0.36,0.3486,0.3486,48000.0],["1981-01-15",0.3486,0.36,0.3486,0.3486,4000.0],["1981-01-16",0.3543,0.3657,0.3543,0.3543,84000.0],["1981-01-19",0.3657,0.3771,0.3657,0.3657,80000.0],["1981-01-20",0.3657,0.3771,0.3657,0.3657,72000.0],["1981-01-21",0.3657,0.3771,0.3657,0.3657,30000.0],["1981-01-22",0.3657,0.3714,0.3657,0.3657,60000.0],["1981-01-23",0.3657,0.3771,0.3657,0.3657,200000.0],["1981-01-26",0.3714,0.3771,0.3714,0.3714,78000.0],["1981-01-27",0.3714,0.3771,0.3657,0.3657,166000.0],["1981-01-28",0.3657,0.3771,0.3657,0.3657,56000.0],["1981-01-29",0.3657,0.3771,0.3657,0.3657,74000.0],["1981-01-30",0.3657,0.3714,0.3657,0.3657,88000.0],["1981-02-02",0.3657,0.3714,0.3657,0.3657,26000.0],["1981-02-03",0.3657,0.3771,0.3657,0.3657,50000.0],["1981-02-04",0.3657,0.3714,0.36,0.36,100000.0],["1981-02-05",0.36,0.3657,0.3543,0.3543,20000.0],["1981-02-06",0.3543,0.3657,0.3543,0.3543,40000.0],["1981-02-09",0.3543,0.3657,0.3543,0.3543,136000.0],["1981-02-10",0.3543,0.3657,0.3543,0.3543,26000.0],["1981-02-11",0.3543,0.3657,0.3543,0.3543,20000.0],["1981-02-12",0.3543,0.3657,0.3543,0.3543,164000.0],["1981-02-13",0.3543,0.3657,0.3543,0.3543,26000.0],["1981-02-17",0.36,0.3714,0.36,0.36,122000.0],["1981-02-18",0.3771,0.3886,0.3771,0.3771,166000.0],["1981-02-19",0.3771,0.3886,0.3771,0.3771,70000.0],["1981-02-20",0.3771,0.3829,0.3714,0.3714,22000.0],["1981-02-23",0.3771,0.3886,0.3771,0.3771,66000.0],["1981-02-24",0.3771,0.3886,0.3771,0.3771,42000.0],["1981-02-25",0.3771,0.3943,0.3771,0.3771,62000.0],["1981-02-26",0.4,0.4114,0.4,0.4,282000.0],["1981-02-27",0.4057,0.4171,0.4057,0.4057,276000.0],["1981-03-02",0.4657,0.4743,0.4657,0.4657,1040000.0],["1981-03-03",0.4771,0.4829,0.4771,0.4771,636000.0],["1981-03-04",0.4829,0.4857,0.4829,0.4829,502000.0],["1981-03-05",0.4829,0.4857,0.4829,0.4829,456000.0],["1981-03-06",0.4829,0.4857,0.4829,0.4829,430000.0],["1981-03-09",0.4857,0.4886,0.4857,0.4857,360000.0],["1981-03-10",0.4857,0.4886,0.4857,0.4857,1030000.0],["1981-03-11",0.4857,0.4886,0.4857,0.4857,686000.0],["1981-03-12",0.4857,0.4857,0.4829,0.4829,526000.0],["1981-03-13",0.4714,0.4714,0.4629,0.4629,5080000.0],["1981-03-16",0.4629,0.4686,0.4571,0.4571,1218000.0],["1981-03-17",0.4571,0.4629,0.4514,0.4514,3156000.0],["1981-03-18",0.4514,0.4629,0.4514,0.4514,214000.0],["1981-03-19",0.4543,0.4629,0.4543,0.4543,4000.0],["1981-03-20",0.46,0.4686,0.46,0.46,28000.0],["1981-03-23",0.46,0.4686,0.46,0.46,28000.0],["1981-03-24",0.4571,0.4571,0.4457,0.4457,28000.0],["1981-03-25",0.4171,0.4171,0.4057,0.4057,516000.0],["1981-03-26",0.4057,0.4229,0.4057,0.4057,188000.0],["1981-03-27",0.4114,0.4229,0.4114,0.4114,230000.0],["1981-03-30",0.4286,0.44,0.4286,0.4286,102000.0],["1981-03-31",0.4457,0.4571,0.4457,0.4457,106000.0],["1981-04-01",0.4457,0.4571,0.4457,0.4457,78000.0],["1981-04-02",0.4457,0.4514,0.44,0.44,60000.0],["1981-04-03",0.44,0.4514,0.4343,0.4343,24000.0],["1981-04-06",0.4343,0.4457,0.4343,0.4343,54000.0],["1981-04-07",0.4343,0.4343,0.4229,0.4229,132000.0],["1981-04-08",0.4229,0.4343,0.4229,0.4229,56000.0],["1981-04-09",0.4229,0.44,0.4229,0.4229,142000.0],["1981-04-10",0.4286,0.4457,0.4286,0.4286,40000.0],["1981-04-13",0.4286,0.44,0.4286,0.4286,174000.0],["1981-04-14",0.4286,0.44,0.4229,0.4229,368000.0],["1981-04-15",0.4229,0.44,0.4229,0.4229,274000.0],["1981-04-16",0.4229,0.44,0.4229,0.4229,66000.0],["1981-04-20",0.4286,0.4457,0.4286,0.4286,88000.0],["1981-04-21",0.4286,0.4457,0.4286,0.4286,22000.0],["1981-04-22",0.4286,0.4457,0.4286,0.4286,68000.0],["1981-04-23",0.4457,0.4571,0.4457,0.4457,182000.0],["1981-04-24",0.4457,0.4571,0.44,0.44,50000.0],["1981-04-27",0.44,0.4571,0.44,0.44,54000.0],["1981-04-28",0.4514,0.4686,0.4514,0.4514,108000.0],["1981-04-29",0.4514,0.4686,0.4514,0.4514,12000.0],["1981-04-30",0.4514,0.4686,0.4514,0.4514,10000.0],["1981-05-01",0.4514,0.4686,0.4514,0.4514,30000.0],["1981-05-04",0.4571,0.4743,0.4571,0.4571,68000.0],["1981-05-05",0.4571,0.4743,0.4571,0.4571,90000.0],["1981-05-06",0.4571,0.4743,0.4571,0.4571,60000.0],["1981-05-07",0.4571,0.4743,0.4571,0.4571,22000.0],["1981-05-08",0.4571,0.4743,0.4571,0.4571,4000.0],["1981-05-11",0.4629,0.4743,0.4629,0.4629,106000.0],["1981-05-12",0.4629,0.48,0.4629,0.4629,30000.0],["1981-05-13",0.4629,0.48,0.4629,0.4629,46000.0],["1981-05-14",0.4629,0.48,0.4629,0.4629,136000.0],["1981-05-15",0.4686,0.48,0.4686,0.4686,44000.0],["1981-05-18",0.4743,0.4857,0.4743,0.4743,140000.0],["1981-05-19",0.4743,0.48,0.4743,0.4743,88000.0],["1981-05-20",0.4743,0.48,0.4743,0.4743,68000.0],["1981-05-21",0.4743,0.48,0.4743,0.4743,166000.0],["1981-05-22",0.4743,0.48,0.4743,0.4743,76000.0],["1981-05-26",0.4743,0.48,0.4743,0.4743,52000.0],["1981-05-27",0.4743,0.48,0.4743,0.4743,16000.0],["1981-05-28",0.4743,0.48,0.4686,0.4686,442000.0],["1981-05-29",0.4686,0.48,0.4686,0.4686,38000.0],["1981-06-01",0.4686,0.48,0.4686,0.4686,20000.0],["1981-06-02",0.4686,0.48,0.4686,0.4686,90000.0],["1981-06-03",0.4686,0.48,0.4686,0.4686,32000.0],["1981-06-04",0.4743,0.4857,0.4743,0.4743,68000.0],["1981-06-05",0.4743,0.48,0.4629,0.4629,60000.0],["1981-06-08",0.4629,0.48,0.4629,0.4629,20000.0],["1981-06-09",0.4686,0.48,0.4686,0.4686,138000.0],["1981-06-10",0.4686,0.48,0.4686,0.4686,182000.0],["1981-06-11",0.4686,0.48,0.4686,0.4686,76000.0],["1981-06-12",0.4686,0.48,0.4686,0.4686,34000.0],["1981-06-15",0.4686,0.48,0.4686,0.4686,142000.0],["1981-06-16",0.4743,0.48,0.4743,0.4743,208000.0],["1981-06-17",0.4743,0.48,0.4686,0.4686,56000.0],["1981-06-18",0.4686,0.48,0.4686,0.4686,198000.0],["1981-06-19",0.4686,0.48,0.4686,0.4686,88000.0],["1981-06-22",0.4686,0.48,0.4686,0.4686,20000.0],["1981-06-23",0.4743,0.48,0.4743,0.4743,320000.0],["1981-06-24",0.4743,0.48,0.4743,0.4743,26000.0],["1981-06-25",0.4743,0.48,0.4743,0.4743,24000.0],["1981-06-26",0.4743,0.48,0.4686,0.4686,6000.0],["1981-06-29",0.4686,0.48,0.4686,0.4686,34000.0],["1981-06-30",0.4686,0.48,0.4686,0.4686,10000.0],["1981-07-01",0.4686,0.48,0.4686,0.4686,12000.0],["1981-07-02",0.4686,0.48,0.4629,0.4629,34000.0],["1981-07-06",0.4857,0.4971,0.4857,0.4857,158000.0],["1981-07-07",0.4857,0.4914,0.4857,0.4857,42000.0],["1981-07-08",0.4857,0.4857,0.48,0.48,32000.0],["1981-07-09",0.48,0.4914,0.48,0.48,40000.0],["1981-07-10",0.48,0.4914,0.48,0.48,34000.0],["1981-07-13",0.48,0.4914,0.48,0.48,28000.0],["1981-07-14",0.48,0.4914,0.48,0.48,52000.0],["1981-07-15",0.48,0.4857,0.4743,0.4743,874000.0],["1981-07-16",0.4743,0.4857,0.4686,0.4686,62000.0],["1981-07-17",0.4743,0.4914,0.4743,0.4743,312000.0],["1981-07-20",0.4743,0.4857,0.4743,0.4743,2000.0],["1981-07-21",0.4743,0.4743,0.4743,0.4743,0.0],["1981-07-22",0.4743,0.48,0.4743,0.4743,46000.0],["1981-07-23",0.4743,0.48,0.4743,0.4743,10000.0],["1981-07-24",0.4743,0.48,0.4686,0.4686,42000.0],["1981-07-27",0.48,0.4914,0.48,0.48,184000.0],["1981-07-28",0.5029,0.5143,0.5029,0.5029,230000.0],["1981-07-29",0.5314,0.5429,0.5314,0.5314,112000.0],["1981-07-30",0.5314,0.5486,0.5314,0.5314,106000.0],["1981-07-31",0.5429,0.5543,0.5429,0.5429,80000.0],["1981-08-03",0.5429,0.5543,0.5429,0.5429,36000.0],["1981-08-04",0.5371,0.5371,0.5257,0.5257,70000.0],["1981-08-05",0.5314,0.5429,0.5314,0.5314,4000.0],["1981-08-06",0.5314,0.5429,0.5257,0.5257,10000.0],["1981-08-07",0.5257,0.5429,0.5257,0.5257,10000.0],["1981-08-10",0.5257,0.5257,0.5257,0.5257,0.0],["1981-08-11",0.5257,0.5429,0.5257,0.5257,22000.0],["1981-08-12",0.5371,0.5486,0.5371,0.5371,80000.0],["1981-08-13",0.5429,0.5543,0.5429,0.5429,236000.0],["1981-08-14",0.5429,0.5486,0.5429,0.5429,16000.0],["1981-08-17",0.5429,0.5543,0.5429,0.5429,58000.0],["1981-08-18",0.5429,0.5429,0.5314,0.5314,88000.0],["1981-08-19",0.5314,0.5371,0.5257,0.5257,108000.0],["1981-08-20",0.5257,0.5314,0.52,0.52,14000.0],["1981-08-21",0.52,0.5314,0.52,0.52,20000.0],["1981-08-24",0.52,0.52,0.5029,0.5029,68000.0],["1981-08-25",0.5029,0.5029,0.4857,0.4857,40000.0],["1981-08-26",0.4857,0.5029,0.4857,0.4857,12000.0],["1981-08-27",0.4857,0.5029,0.4857,0.4857,28000.0],["1981-08-28",0.4914,0.5029,0.4914,0.4914,24000.0],["1981-08-31",0.4914,0.5029,0.4914,0.4914,2000.0],["1981-09-01",0.4914,0.5029,0.4857,0.4857,60000.0],["1981-09-02",0.4857,0.5029,0.4857,0.4857,8000.0],["1981-09-03",0.4857,0.4857,0.4743,0.4743,56000.0],["1981-09-04",0.4743,0.4743,0.4571,0.4571,36000.0],["1981-09-08",0.4571,0.4629,0.4514,0.4514,16000.0],["1981-09-09",0.4514,0.4571,0.4457,0.4457,114000.0],["1981-09-10",0.4629,0.48,0.4629,0.4629,122000.0],["1981-09-11",0.4857,0.4971,0.4857,0.4857,118000.0],["1981-09-14",0.4857,0.4971,0.4857,0.4857,8000.0],["1981-09-15",0.4914,0.5029,0.4914,0.4914,20000.0],["1981-09-16",0.4914,0.5029,0.4857,0.4857,32000.0],["1981-09-17",0.4857,0.5029,0.4857,0.4857,14000.0],["1981-09-18",0.4857,0.5029,0.4857,0.4857,18000.0],["1981-09-21",0.4914,0.5086,0.4914,0.4914,2000.0],["1981-09-22",0.4914,0.4914,0.4914,0.4914,0.0],["1981-09-23",0.4914,0.5086,0.4914,0.4914,88000.0],["1981-09-24",0.4914,0.5086,0.4914,0.4914,24000.0],["1981-09-25",0.4914,0.5029,0.4914,0.4914,12000.0],["1981-09-28",0.4971,0.5029,0.4971,0.4971,80000.0],["1981-09-29",0.4971,0.5143,0.4971,0.4971,18000.0],["1981-09-30",0.5029,0.5143,0.5029,0.5029,12000.0],["1981-10-01",0.5029,0.52,0.5029,0.5029,80000.0],["1981-10-02",0.5086,0.52,0.5086,0.5086,4000.0],["1981-10-05",0.5143,0.5257,0.5143,0.5143,42000.0],["1981-10-06",0.5143,0.5257,0.5143,0.5143,4000.0],["1981-10-07",0.5143,0.5257,0.5143,0.5143,68000.0],["1981-10-08",0.5143,0.5257,0.5143,0.5143,16000.0],["1981-10-09",0.5143,0.5257,0.5143,0.5143,14000.0],["1981-10-12",0.5143,0.5257,0.5143,0.5143,16000.0],["1981-10-13",0.5429,0.5543,0.5429,0.5429,118000.0],["1981-10-14",0.5429,0.5429,0.5371,0.5371,166000.0],["1981-10-15",0.5371,0.5371,0.5314,0.5314,56000.0],["1981-10-16",0.5314,0.5371,0.5314,0.5314,6000.0],["1981-10-19",0.5314,0.5543,0.5314,0.5314,24000.0],["1981-10-20",0.5429,0.56,0.5429,0.5429,88000.0],["1981-10-21",0.5543,0.5771,0.5543,0.5543,72000.0],["1981-10-22",0.5543,0.5714,0.5543,0.5543,36000.0],["1981-10-23",0.5543,0.5714,0.5543,0.5543,150000.0],["1981-10-26",0.5314,0.5314,0.52,0.52,156000.0],["1981-10-27",0.52,0.5314,0.52,0.52,56000.0],["1981-10-28",0.52,0.5314,0.52,0.52,60000.0],["1981-10-29",0.52,0.5314,0.52,0.52,204000.0],["1981-10-30",0.52,0.5314,0.52,0.52,10000.0],["1981-11-02",0.52,0.5371,0.52,0.52,42000.0],["1981-11-03",0.52,0.5314,0.52,0.52,32000.0],["1981-11-04",0.52,0.5314,0.52,0.52,64000.0],["1981-11-05",0.52,0.5314,0.52,0.52,68000.0],["1981-11-06",0.52,0.5314,0.52,0.52,34000.0],["1981-11-09",0.5257,0.5429,0.5257,0.5257,46000.0],["1981-11-10",0.5314,0.5486,0.5314,0.5314,36000.0],["1981-11-11",0.5314,0.5486,0.5314,0.5314,2000.0],["1981-11-12",0.5314,0.5486,0.5314,0.5314,14000.0],["1981-11-13",0.5371,0.56,0.5371,0.5371,126000.0],["1981-11-16",0.5429,0.56,0.5429,0.5429,22000.0],["1981-11-17",0.5429,0.5543,0.5429,0.5429,78000.0],["1981-11-18",0.5429,0.5543,0.5429,0.5429,18000.0],["1981-11-19",0.5429,0.5543,0.5429,0.5429,12000.0],["1981-11-20",0.5429,0.56,0.5429,0.5429,64000.0],["1981-11-23",0.5429,0.5543,0.5429,0.5429,24000.0],["1981-11-24",0.5486,0.56,0.5486,0.5486,72000.0],["1981-11-25",0.5543,0.5714,0.5543,0.5543,64000.0],["1981-11-27",0.5543,0.5714,0.5543,0.5543,34000.0],["1981-11-30",0.5657,0.5771,0.5657,0.5657,50000.0],["1981-12-01",0.5657,0.5829,0.5657,0.5657,20000.0],["1981-12-02",0.5657,0.5829,0.5657,0.5657,6000.0],["1981-12-03",0.5657,0.5829,0.5657,0.5657,22000.0],["1981-12-04",0.5657,0.5829,0.5657,0.5657,20000.0],["1981-12-07",0.5657,0.5771,0.56,0.56,6000.0],["1981-12-08",0.56,0.56,0.56,0.56,0.0],["1981-12-09",0.56,0.5771,0.56,0.56,134000.0],["1981-12-10",0.5657,0.5829,0.5657,0.5657,10000.0],["1981-12-11",0.5657,0.5771,0.56,0.56,30000.0],["1981-12-14",0.56,0.5657,0.5486,0.5486,28000.0],["1981-12-15",0.5486,0.5657,0.5486,0.5486,4000.0],["1981-12-16",0.5486,0.56,0.5429,0.5429,26000.0],["1981-12-17",0.5486,0.56,0.5486,0.5486,2000.0],["1981-12-18",0.5486,0.56,0.5486,0.5486,6000.0],["1981-12-21",0.5543,0.5714,0.5543,0.5543,64000.0],["1981-12-22",0.5657,0.5829,0.5657,0.5657,12000.0],["1981-12-23",0.5657,0.5771,0.5657,0.5657,48000.0],["1981-12-24",0.5657,0.5771,0.5657,0.5657,6000.0],["1981-12-28",0.5657,0.5771,0.5657,0.5657,10000.0],["1981-12-29",0.5657,0.5771,0.5657,0.5657,32000.0],["1981-12-30",0.5657,0.5657,0.5657,0.5657,0.0],["1981-12-31",0.5657,0.5771,0.5657,0.5657,2000.0],["1982-01-04",0.5657,0.5771,0.5657,0.5657,4000.0],["1982-01-05",0.5657,0.5714,0.56,0.56,24000.0],["1982-01-06",0.5486,0.5486,0.5314,0.5314,36000.0],["1982-01-07",0.5371,0.5486,0.5371,0.5371,2000.0],["1982-01-08",0.5371,0.5486,0.5257,0.5257,10000.0],["1982-01-11",0.5314,0.5429,0.5314,0.5314,20000.0],["1982-01-12",0.5314,0.5429,0.5314,0.5314,30000.0],["1982-01-13",0.5314,0.5429,0.5314,0.5314,40000.0],["1982-01-14",0.5314,0.5429,0.5314,0.5314,12000.0],["1982-01-15",0.5371,0.5486,0.5371,0.5371,2000.0],["1982-01-18",0.5371,0.5486,0.5371,0.5371,42000.0],["1982-01-19",0.5371,0.5371,0.5371,0.5371,0.0],["1982-01-20",0.5371,0.5486,0.5371,0.5371,30000.0],["1982-01-21",0.5371,0.5486,0.5371,0.5371,6000.0],["1982-01-22",0.5371,0.5486,0.5371,0.5371,2000.0],["1982-01-25",0.5371,0.5486,0.5314,0.5314,42000.0],["1982-01-26",0.5314,0.5486,0.5314,0.5314,260000.0],["1982-01-27",0.5314,0.5486,0.5314,0.5314,82000.0],["1982-01-28",0.5314,0.5429,0.5314,0.5314,6000.0],["1982-01-29",0.5314,0.5429,0.5314,0.5314,22000.0],["1982-02-01",0.5314,0.5429,0.5314,0.5314,2000.0],["1982-02-02",0.5314,0.5429,0.5314,0.5314,2000.0],["1982-02-03",0.5314,0.5429,0.5314,0.5314,74000.0],["1982-02-04",0.5314,0.5486,0.5314,0.5314,102000.0],["1982-02-05",0.5314,0.5486,0.5314,0.5314,300000.0],["1982-02-08",0.5314,0.5429,0.5314,0.5314,2000.0],["1982-02-09",0.5314,0.5429,0.5257,0.5257,22000.0],["1982-02-10",0.5257,0.5371,0.5257,0.5257,12000.0],["1982-02-11",0.5257,0.5371,0.5257,0.5257,2000.0],["1982-02-12",0.5257,0.5371,0.5257,0.5257,46000.0],["1982-02-16",0.5257,0.5371,0.5257,0.5257,42000.0],["1982-02-17",0.5257,0.5371,0.5257,0.5257,26000.0],["1982-02-18",0.5257,0.5314,0.52,0.52,36000.0],["1982-02-19",0.52,0.5371,0.52,0.52,18000.0],["1982-02-22",0.52,0.5257,0.5143,0.5143,64000.0],["1982-02-23",0.5143,0.5257,0.5086,0.5086,68000.0],["1982-02-24",0.5086,0.5257,0.5086,0.5086,4000.0],["1982-02-25",0.5086,0.5257,0.5086,0.5086,16000.0],["1982-02-26",0.5143,0.5314,0.5143,0.5143,44000.0],["1982-03-01",0.5143,0.5371,0.5143,0.5143,36000.0],["1982-03-02",0.5257,0.5486,0.5257,0.5257,38000.0],["1982-03-03",0.5257,0.5257,0.5257,0.5257,0.0],["1982-03-04",0.5257,0.5486,0.5257,0.5257,38000.0],["1982-03-05",0.5257,0.5486,0.5257,0.5257,4000.0],["1982-03-08",0.5314,0.5486,0.5314,0.5314,60000.0],["1982-03-09",0.5314,0.5486,0.5314,0.5314,90000.0],["1982-03-10",0.5314,0.5486,0.5314,0.5314,4000.0],["1982-03-11",0.5314,0.5486,0.5314,0.5314,18000.0],["1982-03-12",0.5314,0.5429,0.5257,0.5257,28000.0],["1982-03-15",0.5257,0.5429,0.5257,0.5257,82000.0],["1982-03-16",0.5257,0.5429,0.5257,0.5257,4000.0],["1982-03-17",0.5257,0.5429,0.5257,0.5257,4000.0],["1982-03-18",0.5257,0.5429,0.5257,0.5257,112000.0],["1982-03-19",0.5257,0.5429,0.5257,0.5257,2000.0],["1982-03-22",0.5257,0.5257,0.5257,0.5257,0.0],["1982-03-23",0.5257,0.5486,0.5257,0.5257,12000.0],["1982-03-24",0.5314,0.5486,0.5314,0.5314,4000.0],["1982-03-25",0.5314,0.5314,0.5314,0.5314,0.0],["1982-03-26",0.5314,0.5486,0.5314,0.5314,4000.0],["1982-03-29",0.5314,0.5486,0.5314,0.5314,12000.0],["1982-03-30",0.5314,0.5543,0.5314,0.5314,10000.0],["1982-03-31",0.5314,0.5543,0.5314,0.5314,8000.0],["1982-04-01",0.5314,0.5543,0.5314,0.5314,2000.0],["1982-04-02",0.5314,0.5543,0.5314,0.5314,2000.0],["1982-04-05",0.5314,0.5486,0.5314,0.5314,80000.0],["1982-04-06",0.5314,0.5314,0.5314,0.5314,0.0],["1982-04-07",0.5371,0.5543,0.5371,0.5371,66000.0],["1982-04-08",0.5371,0.5371,0.5371,0.5371,0.0],["1982-04-12",0.5371,0.5371,0.5371,0.5371,0.0],["1982-04-13",0.5371,0.5371,0.5371,0.5371,0.0],["1982-04-14",0.5429,0.56,0.5429,0.5429,32000.0],["1982-04-15",0.5486,0.5657,0.5486,0.5486,48000.0],["1982-04-16",0.56,0.5771,0.56,0.56,16000.0],["1982-04-19",0.56,0.5829,0.56,0.56,74000.0],["1982-04-20",0.56,0.5829,0.56,0.56,6000.0],["1982-04-21",0.56,0.5829,0.56,0.56,68000.0],["1982-04-22",0.56,0.5829,0.56,0.56,18000.0],["1982-04-23",0.5771,0.5886,0.5771,0.5771,48000.0],["1982-04-26",0.5829,0.6,0.5829,0.5829,24000.0],["1982-04-27",0.56,0.56,0.5486,0.5486,170000.0],["1982-04-28",0.5486,0.56,0.5486,0.5486,134000.0],["1982-04-29",0.5486,0.56,0.5429,0.5429,84000.0],["1982-04-30",0.5429,0.56,0.5429,0.5429,4000.0],["1982-05-03",0.5429,0.56,0.5429,0.5429,6000.0],["1982-05-04",0.5429,0.5543,0.5371,0.5371,150000.0],["1982-05-05",0.5371,0.5486,0.5371,0.5371,12000.0],["1982-05-06",0.5371,0.5543,0.5371,0.5371,46000.0],["1982-05-07",0.5371,0.5543,0.5371,0.5371,122000.0],["1982-05-10",0.5371,0.5543,0.5371,0.5371,68000.0],["1982-05-11",0.5657,0.5771,0.5657,0.5657,132000.0],["1982-05-12",0.5714,0.5829,0.5714,0.5714,64000.0],["1982-05-13",0.5714,0.5886,0.5714,0.5714,30000.0],["1982-05-14",0.5714,0.5886,0.5714,0.5714,28000.0],["1982-05-17",0.5714,0.5771,0.5657,0.5657,76000.0],["1982-05-18",0.5657,0.5714,0.5543,0.5543,60000.0],["1982-05-19",0.56,0.5829,0.56,0.56,8000.0],["1982-05-20",0.5657,0.5771,0.5657,0.5657,52000.0],["1982-05-21",0.5714,0.5771,0.5714,0.5714,60000.0],["1982-05-24",0.5714,0.5714,0.5543,0.5543,46000.0],["1982-05-25",0.5657,0.5771,0.5657,0.5657,144000.0],["1982-05-26",0.5657,0.5771,0.5657,0.5657,40000.0],["1982-05-27",0.5657,0.5771,0.5657,0.5657,42000.0],["1982-05-28",0.5657,0.5771,0.5657,0.5657,44000.0],["1982-06-01",0.5657,0.5771,0.56,0.56,202000.0],["1982-06-02",0.56,0.5771,0.56,0.56,22000.0],["1982-06-03",0.56,0.5714,0.56,0.56,256000.0],["1982-06-04",0.56,0.5771,0.56,0.56,12000.0],["1982-06-07",0.56,0.5829,0.56,0.56,600000.0],["1982-06-08",0.5657,0.5829,0.5657,0.5657,26000.0],["1982-06-09",0.5657,0.5771,0.56,0.56,24000.0],["1982-06-10",0.56,0.5829,0.56,0.56,34000.0],["1982-06-11",0.5657,0.5771,0.5657,0.5657,24000.0],["1982-06-14",0.5657,0.5657,0.5657,0.5657,0.0],["1982-06-15",0.5657,0.5771,0.56,0.56,14000.0],["1982-06-16",0.56,0.5771,0.56,0.56,2000.0],["1982-06-17",0.56,0.5771,0.56,0.56,94000.0],["1982-06-18",0.56,0.5771,0.56,0.56,8000.0],["1982-06-21",0.56,0.56,0.56,0.56,0.0],["1982-06-22",0.56,0.5714,0.56,0.56,2000.0],["1982-06-23",0.56,0.5714,0.5543,0.5543,318000.0],["1982-06-24",0.5543,0.5543,0.5543,0.5543,0.0],["1982-06-25",0.5543,0.5714,0.5543,0.5543,52000.0],["1982-06-28",0.5543,0.5714,0.5543,0.5543,2000.0],["1982-06-29",0.5543,0.5714,0.5543,0.5543,28000.0],["1982-06-30",0.5543,0.5714,0.5543,0.5543,2000.0],["1982-07-01",0.5543,0.5714,0.5543,0.5543,2000.0],["1982-07-02",0.5543,0.5714,0.5543,0.5543,28000.0],["1982-07-06",0.5543,0.5714,0.5543,0.5543,82000.0],["1982-07-07",0.5543,0.5543,0.5543,0.5543,0.0],["1982-07-08",0.5543,0.5714,0.5543,0.5543,12000.0],["1982-07-09",0.5657,0.5714,0.5657,0.5657,14000.0],["1982-07-12",0.5657,0.5714,0.5657,0.5657,6000.0],["1982-07-13",0.5657,0.5714,0.56,0.56,30000.0],["1982-07-14",0.56,0.56,0.56,0.56,0.0],["1982-07-15",0.56,0.5714,0.56,0.56,8000.0],["1982-07-16",0.56,0.5714,0.56,0.56,20000.0],["1982-07-19",0.56,0.5657,0.5543,0.5543,4000.0],["1982-07-20",0.5543,0.56,0.5429,0.5429,10000.0],["1982-07-21",0.5429,0.5486,0.5314,0.5314,26000.0],["1982-07-22",0.5314,0.5486,0.5314,0.5314,56000.0],["1982-07-23",0.5371,0.5543,0.5371,0.5371,20000.0],["1982-07-26",0.5371,0.5543,0.5371,0.5371,4000.0],["1982-07-27",0.5371,0.5543,0.5371,0.5371,8000.0],["1982-07-28",0.5371,0.5543,0.5371,0.5371,54000.0],["1982-07-29",0.5371,0.5543,0.5371,0.5371,54000.0],["1982-07-30",0.5371,0.5543,0.5371,0.5371,4000.0],["1982-08-02",0.5371,0.5371,0.5371,0.5371,0.0],["1982-08-03",0.5371,0.5486,0.5314,0.5314,22000.0],["1982-08-04",0.5314,0.5429,0.5257,0.5257,62000.0],["1982-08-05",0.5257,0.5257,0.5143,0.5143,78000.0],["1982-08-06",0.5143,0.5257,0.5086,0.5086,20000.0],["1982-08-09",0.5086,0.5257,0.5086,0.5086,6000.0],["1982-08-10",0.5086,0.52,0.5029,0.5029,26000.0],["1982-08-11",0.5029,0.52,0.5029,0.5029,4000.0],["1982-08-12",0.5029,0.5029,0.5029,0.5029,0.0],["1982-08-13",0.5029,0.52,0.5029,0.5029,2000.0],["1982-08-16",0.5029,0.5086,0.4914,0.4914,34000.0],["1982-08-17",0.52,0.5314,0.52,0.52,50000.0],["1982-08-18",0.5371,0.5486,0.5371,0.5371,16000.0],["1982-08-19",0.5314,0.5314,0.5143,0.5143,78000.0],["1982-08-20",0.52,0.5371,0.52,0.52,220000.0],["1982-08-23",0.52,0.5371,0.52,0.52,6000.0],["1982-08-24",0.52,0.5371,0.52,0.52,8000.0],["1982-08-25",0.52,0.5314,0.52,0.52,32000.0],["1982-08-26",0.52,0.5371,0.52,0.52,100000.0],["1982-08-27",0.52,0.5371,0.52,0.52,122000.0],["1982-08-30",0.52,0.5371,0.52,0.52,20000.0],["1982-08-31",0.52,0.5314,0.52,0.52,22000.0],["1982-09-01",0.52,0.5371,0.52,0.52,24000.0],["1982-09-02",0.52,0.5371,0.52,0.52,38000.0],["1982-09-03",0.5486,0.5657,0.5486,0.5486,96000.0],["1982-09-07",0.5486,0.5657,0.5486,0.5486,28000.0],["1982-09-08",0.5486,0.5657,0.5486,0.5486,8000.0],["1982-09-09",0.5371,0.5371,0.5143,0.5143,208000.0],["1982-09-10",0.5143,0.5314,0.5143,0.5143,46000.0],["1982-09-13",0.5143,0.5314,0.5143,0.5143,6000.0],["1982-09-14",0.5143,0.5314,0.5143,0.5143,60000.0],["1982-09-15",0.5143,0.5143,0.5143,0.5143,0.0],["1982-09-16",0.5314,0.5429,0.5314,0.5314,42000.0],["1982-09-17",0.5429,0.5486,0.5429,0.5429,38000.0],["1982-09-20",0.5429,0.5543,0.5429,0.5429,10000.0],["1982-09-21",0.5714,0.5886,0.5714,0.5714,82000.0],["1982-09-22",0.5943,0.6171,0.5943,0.5943,178000.0],["1982-09-23",0.6057,0.6171,0.6057,0.6057,176000.0],["1982-09-24",0.6229,0.64,0.6229,0.6229,68000.0],["1982-09-27",0.68,0.6971,0.68,0.68,110000.0],["1982-09-28",0.68,0.6971,0.68,0.68,364000.0],["1982-09-29",0.6571,0.6571,0.64,0.64,216000.0],["1982-09-30",0.64,0.6514,0.64,0.64,500000.0],["1982-10-01",0.68,0.6971,0.68,0.68,110000.0],["1982-10-04",0.68,0.6857,0.6743,0.6743,26000.0],["1982-10-05",0.6914,0.7029,0.6914,0.6914,118000.0],["1982-10-06",0.7086,0.72,0.7086,0.7086,182000.0],["1982-10-07",0.7086,0.7143,0.7029,0.7029,62000.0],["1982-10-08",0.7029,0.7029,0.6914,0.6914,82000.0],["1982-10-11",0.6914,0.7029,0.6914,0.6914,86000.0],["1982-10-12",0.6857,0.6857,0.6743,0.6743,124000.0],["1982-10-13",0.6743,0.6857,0.6743,0.6743,146000.0],["1982-10-14",0.6857,0.7029,0.6857,0.6857,192000.0],["1982-10-15",0.7314,0.7486,0.7314,0.7314,108000.0],["1982-10-18",0.7543,0.7657,0.7543,0.7543,134000.0],["1982-10-19",0.72,0.72,0.7086,0.7086,208000.0],["1982-10-20",0.7371,0.7486,0.7371,0.7371,180000.0],["1982-10-21",0.7486,0.76,0.7486,0.7486,80000.0],["1982-10-22",0.7486,0.76,0.7429,0.7429,74000.0],["1982-10-25",0.7543,0.7714,0.7543,0.7543,116000.0],["1982-10-26",0.7714,0.7829,0.7714,0.7714,358000.0],["1982-10-27",0.7886,0.8057,0.7886,0.7886,188000.0],["1982-10-28",0.8457,0.8629,0.8457,0.8457,324000.0],["1982-10-29",0.8571,0.8686,0.8571,0.8571,194000.0],["1982-11-01",0.84,0.84,0.8229,0.8229,326000.0],["1982-11-02",0.8286,0.84,0.8286,0.8286,182000.0],["1982-11-03",0.8286,0.8457,0.8286,0.8286,258000.0],["1982-11-04",0.84,0.8457,0.84,0.84,54000.0],["1982-11-05",0.84,0.8457,0.84,0.84,58000.0],["1982-11-08",0.8171,0.8171,0.8057,0.8057,84000.0],["1982-11-09",0.8229,0.8343,0.8229,0.8229,144000.0],["1982-11-10",0.8229,0.84,0.8229,0.8229,120000.0],["1982-11-11",0.8286,0.84,0.8286,0.8286,102000.0],["1982-11-12",0.8457,0.8629,0.8457,0.8457,148000.0],["1982-11-15",0.8457,0.8571,0.8457,0.8457,72000.0],["1982-11-16",0.8686,0.88,0.8686,0.8686,302000.0],["1982-11-17",0.8914,0.9029,0.8914,0.8914,190000.0],["1982-11-18",0.92,0.9429,0.92,0.92,136000.0],["1982-11-19",0.9143,0.9143,0.8971,0.8971,318000.0],["1982-11-22",0.8914,0.8914,0.88,0.88,214000.0],["1982-11-23",0.8629,0.8629,0.8514,0.8514,212000.0],["1982-11-24",0.8571,0.8686,0.8571,0.8571,78000.0],["1982-11-26",0.8629,0.88,0.8629,0.8629,50000.0],["1982-11-29",0.8629,0.8743,0.8571,0.8571,110000.0],["1982-11-30",0.8571,0.8686,0.8514,0.8514,14000.0],["1982-12-01",0.8514,0.8686,0.8514,0.8514,36000.0],["1982-12-02",0.8514,0.8686,0.8514,0.8514,4000.0],["1982-12-03",0.8514,0.8686,0.8514,0.8514,10000.0],["1982-12-06",0.8629,0.8686,0.8629,0.8629,30000.0],["1982-12-07",0.8857,0.8914,0.8857,0.8857,110000.0],["1982-12-08",0.8857,0.8971,0.88,0.88,40000.0],["1982-12-09",0.8743,0.8743,0.8629,0.8629,58000.0],["1982-12-10",0.8629,0.8743,0.8629,0.8629,126000.0],["1982-12-13",0.8629,0.8743,0.8629,0.8629,78000.0],["1982-12-14",0.8629,0.8686,0.8514,0.8514,58000.0],["1982-12-15",0.8514,0.8514,0.8343,0.8343,48000.0],["1982-12-16",0.8343,0.8457,0.8286,0.8286,30000.0],["1982-12-17",0.8343,0.8457,0.8343,0.8343,4000.0],["1982-12-20",0.8343,0.8457,0.8343,0.8343,70000.0],["1982-12-21",0.8343,0.8457,0.8343,0.8343,148000.0],["1982-12-22",0.8686,0.8857,0.8686,0.8686,266000.0],["1982-12-23",0.8857,0.8971,0.8857,0.8857,114000.0],["1982-12-27",0.8857,0.9029,0.8857,0.8857,42000.0],["1982-12-28",0.8857,0.8971,0.8857,0.8857,52000.0],["1982-12-29",0.8857,0.8971,0.88,0.88,70000.0],["1982-12-30",0.88,0.8914,0.88,0.88,58000.0],["1982-12-31",0.88,0.8914,0.88,0.88,6000.0],["1983-01-03",0.88,0.8914,0.88,0.88,12000.0],["1983-01-04",0.88,0.8914,0.88,0.88,54000.0],["1983-01-05",0.8857,0.9029,0.8857,0.8857,54000.0],["1983-01-06",0.8857,0.9029,0.8857,0.8857,6000.0],["1983-01-07",0.8857,0.9029,0.8857,0.8857,64000.0],["1983-01-10",0.8857,0.9029,0.8857,0.8857,70000.0],["1983-01-11",0.8743,0.8743,0.8571,0.8571,78000.0],["1983-01-12",0.8571,0.8743,0.8571,0.8571,54000.0],["1983-01-13",0.8571,0.8743,0.8571,0.8571,80000.0],["1983-01-14",0.8571,0.8686,0.8571,0.8571,60000.0],["1983-01-17",0.8571,0.8571,0.8457,0.8457,30000.0],["1983-01-18",0.8457,0.8514,0.84,0.84,80000.0],["1983-01-19",0.84,0.8514,0.84,0.84,204000.0],["1983-01-20",0.8629,0.8743,0.8629,0.8629,282000.0],["1983-01-21",0.8629,0.8743,0.8629,0.8629,64000.0],["1983-01-24",0.8571,0.8571,0.8457,0.8457,134000.0],["1983-01-25",0.8457,0.8571,0.8457,0.8457,22000.0],["1983-01-26",0.8457,0.8571,0.8457,0.8457,38000.0],["1983-01-27",0.8686,0.88,0.8686,0.8686,202000.0],["1983-01-28",0.8743,0.8857,0.8743,0.8743,120000.0],["1983-01-31",0.8971,0.9086,0.8971,0.8971,116000.0],["1983-02-01",0.9086,0.92,0.9086,0.9086,258000.0],["1983-02-02",0.9143,0.9314,0.9143,0.9143,234000.0],["1983-02-03",0.9143,0.9314,0.9143,0.9143,40000.0],["1983-02-04",0.9371,0.9486,0.9371,0.9371,132000.0],["1983-02-07",0.96,0.9714,0.96,0.96,114000.0],["1983-02-08",0.9543,0.9543,0.9429,0.9429,72000.0],["1983-02-09",0.9371,0.9371,0.92,0.92,90000.0],["1983-02-10",0.9257,0.9371,0.9257,0.9257,52000.0],["1983-02-11",0.9257,0.9314,0.9257,0.9257,34000.0],["1983-02-14",0.9257,0.9314,0.9257,0.9257,50000.0],["1983-02-15",0.9257,0.9314,0.9143,0.9143,36000.0],["1983-02-16",0.9143,0.92,0.9086,0.9086,196000.0],["1983-02-17",0.9086,0.9143,0.9029,0.9029,22000.0],["1983-02-18",0.9029,0.9086,0.8971,0.8971,34000.0],["1983-02-22",0.8971,0.9029,0.8971,0.8971,64000.0],["1983-02-23",0.8971,0.9029,0.8971,0.8971,50000.0],["1983-02-24",0.8971,0.9029,0.8971,0.8971,110000.0],["1983-02-25",0.8971,0.9029,0.8914,0.8914,56000.0],["1983-02-28",0.8914,0.9029,0.8914,0.8914,16000.0],["1983-03-01",0.8914,0.9029,0.8914,0.8914,30000.0],["1983-03-02",0.8914,0.8971,0.88,0.88,46000.0],["1983-03-03",0.88,0.8914,0.8743,0.8743,48000.0],["1983-03-04",0.8743,0.8857,0.8686,0.8686,60000.0],["1983-03-07",0.8686,0.8857,0.8686,0.8686,20000.0],["1983-03-08",0.8686,0.88,0.8686,0.8686,50000.0],["1983-03-09",0.8686,0.88,0.8686,0.8686,70000.0],["1983-03-10",0.8686,0.88,0.8686,0.8686,38000.0],["1983-03-11",0.8686,0.8686,0.8571,0.8571,84000.0],["1983-03-14",0.8571,0.8743,0.8571,0.8571,108000.0],["1983-03-15",0.8571,0.8743,0.8571,0.8571,20000.0],["1983-03-16",0.8571,0.8686,0.8571,0.8571,38000.0],["1983-03-17",0.8571,0.8629,0.8514,0.8514,34000.0],["1983-03-18",0.8514,0.8629,0.8514,0.8514,26000.0],["1983-03-21",0.8514,0.8629,0.8514,0.8514,28000.0],["1983-03-22",0.8514,0.8629,0.8514,0.8514,52000.0],["1983-03-23",0.8514,0.8629,0.8514,0.8514,90000.0],["1983-03-24",0.8514,0.8629,0.8514,0.8514,46000.0],["1983-03-25",0.8514,0.8629,0.8514,0.8514,18000.0],["1983-03-28",0.8629,0.88,0.8629,0.8629,290000.0],["1983-03-29",0.9429,0.96,0.9429,0.9429,328000.0],["1983-03-30",1.0114,1.0286,1.0114,1.0114,430000.0],["1983-03-31",1.0629,1.0743,1.0629,1.0629,404000.0],["1983-04-04",1.0571,1.0571,1.0457,1.0457,238000.0],["1983-04-05",1.0114,1.0114,0.9943,0.9943,272000.0],["1983-04-06",0.9429,0.9429,0.9257,0.9257,296000.0],["1983-04-07",0.92,0.92,0.9086,0.9086,554000.0],["1983-04-08",0.9086,0.92,0.9029,0.9029,106000.0],["1983-04-11",0.9029,0.9143,0.9029,0.9029,78000.0],["1983-04-12",0.9029,0.9143,0.9029,0.9029,84000.0],["1983-04-13",0.9029,0.9143,0.9029,0.9029,58000.0],["1983-04-14",0.9029,0.9143,0.9029,0.9029,24000.0],["1983-04-15",0.9029,0.9143,0.9029,0.9029,28000.0],["1983-04-18",0.9086,0.9257,0.9086,0.9086,66000.0],["1983-04-19",0.9143,0.9257,0.9143,0.9143,22000.0],["1983-04-20",0.9143,0.9257,0.9143,0.9143,54000.0],["1983-04-21",0.92,0.9314,0.92,0.92,92000.0],["1983-04-22",0.9371,0.9486,0.9371,0.9371,240000.0],["1983-04-25",0.9429,0.96,0.9429,0.9429,46000.0],["1983-04-26",0.9429,0.9543,0.9429,0.9429,44000.0],["1983-04-27",0.9429,0.9543,0.9371,0.9371,64000.0],["1983-04-28",0.9371,0.9543,0.9371,0.9371,48000.0],["1983-04-29",0.9371,0.9543,0.9371,0.9371,20000.0],["1983-05-02",0.9314,0.9314,0.9143,0.9143,66000.0],["1983-05-03",0.9143,0.92,0.8971,0.8971,56000.0],["1983-05-04",0.8971,0.9143,0.8971,0.8971,14000.0],["1983-05-05",0.8971,0.9143,0.8971,0.8971,20000.0],["1983-05-06",0.8971,0.9143,0.8971,0.8971,36000.0],["1983-05-09",0.8971,0.9086,0.8971,0.8971,44000.0],["1983-05-10",0.8971,0.9029,0.8857,0.8857,44000.0],["1983-05-11",0.8857,0.8971,0.88,0.88,28000.0],["1983-05-12",0.8629,0.8629,0.8457,0.8457,188000.0],["1983-05-13",0.8629,0.8743,0.8629,0.8629,196000.0],["1983-05-16",0.8686,0.8857,0.8686,0.8686,162000.0],["1983-05-17",0.9143,0.9257,0.9143,0.9143,358000.0],["1983-05-18",0.9143,0.92,0.9029,0.9029,82000.0],["1983-05-19",0.92,0.9371,0.92,0.92,88000.0],["1983-05-20",0.9943,1.0114,0.9943,0.9943,254000.0],["1983-05-23",1.0457,1.0514,1.0457,1.0457,348000.0],["1983-05-24",1.0,1.0,0.9829,0.9829,152000.0],["1983-05-25",0.9829,1.0,0.9829,0.9829,72000.0],["1983-05-26",0.9829,1.0,0.9829,0.9829,30000.0],["1983-05-27",0.9829,0.9943,0.9829,0.9829,28000.0],["1983-05-31",0.9829,1.0,0.9829,0.9829,14000.0],["1983-06-01",0.9829,1.0,0.9829,0.9829,18000.0],["1983-06-02",0.9829,0.9943,0.9829,0.9829,24000.0],["1983-06-03",0.9829,0.9943,0.9771,0.9771,36000.0],["1983-06-06",0.9714,0.9714,0.96,0.96,82000.0],["1983-06-07",0.96,0.9714,0.96,0.96,34000.0],["1983-06-08",0.96,0.96,0.9429,0.9429,98000.0],["1983-06-09",0.9429,0.9486,0.9371,0.9371,32000.0],["1983-06-10",0.9429,0.9543,0.9429,0.9429,52000.0],["1983-06-13",0.9543,0.9657,0.9543,0.9543,132000.0],["1983-06-14",0.9886,1.0,0.9886,0.9886,74000.0],["1983-06-15",0.9886,1.0,0.9886,0.9886,98000.0],["1983-06-16",0.9943,1.0057,0.9943,0.9943,96000.0],["1983-06-17",1.0,1.0114,1.0,1.0,14000.0],["1983-06-20",1.0057,1.0171,1.0057,1.0057,30000.0],["1983-06-21",0.9829,0.9829,0.9714,0.9714,120000.0],["1983-06-22",0.9714,0.9771,0.96,0.96,20000.0],["1983-06-23",0.96,0.9714,0.96,0.96,2000.0],["1983-06-24",0.96,0.9714,0.96,0.96,62000.0],["1983-06-27",0.96,0.9657,0.9486,0.9486,30000.0],["1983-06-28",0.9486,0.9543,0.9429,0.9429,56000.0],["1983-06-29",0.9429,0.9543,0.9429,0.9429,8000.0],["1983-06-30",0.9429,0.9543,0.9429,0.9429,8000.0],["1983-07-01",0.9429,0.9543,0.9429,0.9429,16000.0],["1983-07-05",0.9429,0.96,0.9429,0.9429,56000.0],["1983-07-06",0.9486,0.9657,0.9486,0.9486,46000.0],["1983-07-07",0.9486,0.9657,0.9486,0.9486,28000.0],["1983-07-08",0.9543,0.9657,0.9543,0.9543,16000.0],["1983-07-11",0.9657,0.9771,0.9657,0.9657,46000.0],["1983-07-12",0.9657,0.9771,0.96,0.96,32000.0],["1983-07-13",0.96,0.9771,0.96,0.96,4000.0],["1983-07-14",0.96,0.9771,0.96,0.96,20000.0],["1983-07-15",0.96,0.9771,0.96,0.96,14000.0],["1983-07-18",0.9543,0.9543,0.9429,0.9429,66000.0],["1983-07-19",0.9143,0.9143,0.9029,0.9029,122000.0],["1983-07-20",0.9029,0.9086,0.9029,0.9029,12000.0],["1983-07-21",0.9086,0.9143,0.9086,0.9086,66000.0],["1983-07-22",0.9086,0.9143,0.9029,0.9029,50000.0],["1983-07-25",0.9086,0.9257,0.9086,0.9086,50000.0],["1983-07-26",0.9143,0.9257,0.9143,0.9143,50000.0],["1983-07-27",0.9314,0.9486,0.9314,0.9314,108000.0],["1983-07-28",0.9314,0.9314,0.9314,0.9314,0.0],["1983-07-29",0.9314,0.9486,0.9314,0.9314,92000.0],["1983-08-01",0.9314,0.9429,0.9257,0.9257,54000.0],["1983-08-02",0.9257,0.9371,0.92,0.92,72000.0],["1983-08-03",0.92,0.9371,0.92,0.92,76000.0],["1983-08-04",0.92,0.9314,0.92,0.92,50000.0],["1983-08-05",0.92,0.9314,0.9143,0.9143,14000.0],["1983-08-08",0.9143,0.9371,0.9143,0.9143,30000.0],["1983-08-09",0.9143,0.9371,0.9143,0.9143,28000.0],["1983-08-10",0.9143,0.9371,0.9143,0.9143,46000.0],["1983-08-11",0.9143,0.9371,0.9143,0.9143,12000.0],["1983-08-12",0.9143,0.9143,0.9143,0.9143,0.0],["1983-08-15",0.9143,0.9371,0.9143,0.9143,2000.0],["1983-08-16",0.92,0.9371,0.92,0.92,6000.0],["1983-08-17",0.9829,0.9943,0.9829,0.9829,122000.0],["1983-08-18",0.9829,0.9886,0.9657,0.9657,148000.0],["1983-08-19",0.9657,0.9829,0.9657,0.9657,14000.0],["1983-08-22",0.9657,0.9714,0.9543,0.9543,112000.0],["1983-08-23",0.9543,0.9657,0.9486,0.9486,86000.0],["1983-08-24",0.9486,0.9657,0.9486,0.9486,46000.0],["1983-08-25",0.9486,0.96,0.9429,0.9429,32000.0],["1983-08-26",0.96,0.9714,0.96,0.96,78000.0],["1983-08-29",0.96,0.9771,0.96,0.96,26000.0],["1983-08-30",0.96,0.9714,0.96,0.96,86000.0],["1983-08-31",0.96,0.9771,0.96,0.96,52000.0],["1983-09-01",0.96,0.9771,0.96,0.96,2000.0],["1983-09-02",0.9657,0.9771,0.9657,0.9657,106000.0],["1983-09-06",0.9886,1.0057,0.9886,0.9886,138000.0],["1983-09-07",0.9886,1.0057,0.9886,0.9886,80000.0],["1983-09-08",0.9943,1.0057,0.9943,0.9943,60000.0],["1983-09-09",1.0,1.0114,1.0,1.0,120000.0],["1983-09-12",1.0,1.0114,1.0,1.0,122000.0],["1983-09-13",1.0,1.0114,1.0,1.0,122000.0],["1983-09-14",0.9943,0.9943,0.9714,0.9714,60000.0],["1983-09-15",0.9714,0.9886,0.9714,0.9714,10000.0],["1983-09-16",0.9714,0.9886,0.9714,0.9714,44000.0],["1983-09-19",0.9886,1.0,0.9886,0.9886,80000.0],["1983-09-20",0.9886,1.0057,0.9886,0.9886,18000.0],["1983-09-21",0.9886,1.0057,0.9886,0.9886,4000.0],["1983-09-22",0.9943,1.0114,0.9943,0.9943,40000.0],["1983-09-23",0.9943,1.0114,0.9943,0.9943,106000.0],["1983-09-26",0.9943,1.0114,0.9943,0.9943,14000.0],["1983-09-27",0.9943,1.0114,0.9943,0.9943,104000.0],["1983-09-28",0.9943,1.0114,0.9943,0.9943,4000.0],["1983-09-29",0.9943,1.0114,0.9943,0.9943,6000.0],["1983-09-30",0.9943,1.0114,0.9943,0.9943,12000.0],["1983-10-03",0.9943,1.0114,0.9943,0.9943,12000.0],["1983-10-04",0.9943,1.0114,0.9943,0.9943,8000.0],["1983-10-05",0.9943,1.0114,0.9943,0.9943,14000.0],["1983-10-06",0.9943,1.0114,0.9943,0.9943,28000.0],["1983-10-07",0.9943,1.0114,0.9943,0.9943,10000.0],["1983-10-10",0.9943,1.0114,0.9943,0.9943,30000.0],["1983-10-11",0.9943,1.0114,0.9943,0.9943,68000.0],["1983-10-12",0.9943,1.0114,0.9943,0.9943,10000.0],["1983-10-13",0.9943,1.0114,0.9943,0.9943,18000.0],["1983-10-14",0.9943,1.0114,0.9943,0.9943,20000.0],["1983-10-17",0.9943,1.0114,0.9943,0.9943,2000.0],["1983-10-18",0.9943,1.0114,0.9943,0.9943,6000.0],["1983-10-19",0.9943,1.0114,0.9943,0.9943,14000.0],["1983-10-20",0.9943,1.0114,0.9943,0.9943,78000.0],["1983-10-21",0.9943,1.0114,0.9943,0.9943,6000.0],["1983-10-24",1.0,1.0114,1.0,1.0,64000.0],["1983-10-25",1.0229,1.04,1.0229,1.0229,58000.0],["1983-10-26",1.0229,1.04,1.0229,1.0229,6000.0],["1983-10-27",1.0229,1.04,1.0229,1.0229,10000.0],["1983-10-28",1.0229,1.04,1.0229,1.0229,14000.0],["1983-10-31",1.0229,1.04,1.0229,1.0229,4000.0],["1983-11-01",1.0229,1.0343,1.0229,1.0229,2000.0],["1983-11-02",1.0229,1.0343,1.0229,1.0229,6000.0],["1983-11-03",1.0229,1.0343,1.0229,1.0229,50000.0],["1983-11-04",1.0229,1.0229,1.0229,1.0229,0.0],["1983-11-07",1.0229,1.0229,1.0229,1.0229,0.0],["1983-11-08",1.0229,1.0343,1.0229,1.0229,2000.0],["1983-11-09",1.0229,1.0343,1.0229,1.0229,18000.0],["1983-11-10",1.0229,1.0343,1.0229,1.0229,28000.0],["1983-11-11",1.0229,1.0343,1.0229,1.0229,4000.0],["1983-11-14",1.0229,1.0343,1.0229,1.0229,28000.0],["1983-11-15",1.0229,1.0343,1.0229,1.0229,20000.0],["1983-11-16",1.0229,1.0343,1.0229,1.0229,2000.0],["1983-11-17",1.0229,1.0286,1.0229,1.0229,50000.0],["1983-11-18",1.0229,1.0286,1.0229,1.0229,34000.0],["1983-11-21",1.0229,1.0286,1.0229,1.0229,36000.0],["1983-11-22",1.0171,1.0171,0.9943,0.9943,60000.0],["1983-11-23",1.0,1.0171,1.0,1.0,38000.0],["1983-11-25",1.0,1.0171,1.0,1.0,24000.0],["1983-11-28",1.0,1.0171,1.0,1.0,30000.0],["1983-11-29",1.0,1.0171,1.0,1.0,82000.0],["1983-11-30",1.0,1.0171,1.0,1.0,62000.0],["1983-12-01",1.0,1.0171,1.0,1.0,10000.0],["1983-12-02",1.0,1.0171,1.0,1.0,12000.0],["1983-12-05",1.0,1.0114,1.0,1.0,34000.0],["1983-12-06",1.0,1.0171,1.0,1.0,54000.0],["1983-12-07",1.0,1.0114,1.0,1.0,14000.0],["1983-12-08",0.9943,0.9943,0.9771,0.9771,16000.0],["1983-12-09",0.9829,0.9943,0.9829,0.9829,24000.0],["1983-12-12",0.9829,0.9943,0.9829,0.9829,22000.0],["1983-12-13",0.9829,0.9943,0.9829,0.9829,42000.0],["1983-12-14",0.9829,0.9943,0.9829,0.9829,36000.0],["1983-12-15",0.9829,0.9943,0.9829,0.9829,4000.0],["1983-12-16",0.9829,0.9943,0.9829,0.9829,8000.0],["1983-12-19",0.9829,0.9943,0.9829,0.9829,32000.0],["1983-12-20",1.0,1.0171,1.0,1.0,148000.0],["1983-12-21",1.0514,1.0686,1.0514,1.0514,128000.0],["1983-12-22",1.0743,1.0914,1.0743,1.0743,102000.0],["1983-12-23",1.0743,1.0914,1.0743,1.0743,12000.0],["1983-12-27",1.0743,1.0914,1.0743,1.0743,42000.0],["1983-12-28",1.0743,1.0914,1.0743,1.0743,42000.0],["1983-12-29",1.0743,1.0914,1.0743,1.0743,38000.0],["1983-12-30",1.0743,1.0914,1.0743,1.0743,86000.0],["1984-01-03",1.0857,1.1029,1.0857,1.0857,60000.0],["1984-01-04",1.1029,1.12,1.1029,1.1029,136000.0],["1984-01-05",1.1029,1.12,1.1029,1.1029,60000.0],["1984-01-06",1.1086,1.1257,1.1086,1.1086,178000.0],["1984-01-09",1.1086,1.1257,1.1086,1.1086,306000.0],["1984-01-10",1.0914,1.0914,1.0743,1.0743,150000.0],["1984-01-11",1.0457,1.0457,1.0286,1.0286,134000.0],["1984-01-12",1.04,1.0629,1.04,1.04,52000.0],["1984-01-13",1.04,1.0629,1.04,1.04,2000.0],["1984-01-16",1.0457,1.0629,1.0457,1.0457,38000.0],["1984-01-17",1.0457,1.0457,1.0457,1.0457,0.0],["1984-01-18",1.0457,1.0571,1.0457,1.0457,6000.0],["1984-01-19",1.0457,1.0571,1.0457,1.0457,2000.0],["1984-01-20",1.0457,1.0571,1.0457,1.0457,20000.0],["1984-01-23",1.0457,1.0571,1.0457,1.0457,22000.0],["1984-01-24",1.0457,1.0457,1.0286,1.0286,48000.0],["1984-01-25",1.04,1.0514,1.04,1.04,14000.0],["1984-01-26",1.04,1.0571,1.04,1.04,42000.0],["1984-01-27",1.0343,1.0343,1.0171,1.0171,64000.0],["1984-01-30",1.0171,1.0343,1.0171,1.0171,16000.0],["1984-01-31",1.0171,1.0171,1.0171,1.0171,0.0],["1984-02-01",1.0171,1.0343,1.0171,1.0171,6000.0],["1984-02-02",1.0229,1.04,1.0229,1.0229,22000.0],["1984-02-03",1.04,1.0571,1.04,1.04,22000.0],["1984-02-06",1.04,1.0571,1.0343,1.0343,8000.0],["1984-02-07",0.9943,0.9943,0.9771,0.9771,152000.0],["1984-02-08",0.9771,0.9886,0.9714,0.9714,36000.0],["1984-02-09",0.9657,0.9657,0.9486,0.9486,52000.0],["1984-02-10",0.9486,0.9657,0.9486,0.9486,34000.0],["1984-02-13",0.9486,0.96,0.9486,0.9486,12000.0],["1984-02-14",0.9486,0.96,0.9429,0.9429,24000.0],["1984-02-15",0.9486,0.9714,0.9486,0.9486,32000.0],["1984-02-16",0.96,0.9714,0.96,0.96,4000.0],["1984-02-17",0.9771,1.0,0.9771,0.9771,32000.0],["1984-02-21",0.9771,0.9943,0.9771,0.9771,68000.0],["1984-02-22",0.9314,0.9314,0.92,0.92,88000.0],["1984-02-23",0.8914,0.8914,0.88,0.88,44000.0],["1984-02-24",0.8857,0.9029,0.8857,0.8857,32000.0],["1984-02-27",0.8971,0.9143,0.8971,0.8971,92000.0],["1984-02-28",0.8971,0.9143,0.8971,0.8971,82000.0],["1984-02-29",0.8971,0.9143,0.8971,0.8971,2000.0],["1984-03-01",0.8971,0.9029,0.88,0.88,42000.0],["1984-03-02",0.8914,0.9029,0.8914,0.8914,12000.0],["1984-03-05",0.8914,0.9029,0.8857,0.8857,0.0],["1984-03-06",0.8857,0.9029,0.8857,0.8857,20000.0],["1984-03-07",0.8857,0.8971,0.88,0.88,42000.0],["1984-03-08",0.88,0.8914,0.8743,0.8743,48000.0],["1984-03-09",0.88,0.8914,0.88,0.88,46000.0],["1984-03-12",0.8914,0.9029,0.8914,0.8914,28000.0],["1984-03-13",0.8971,0.9143,0.8971,0.8971,156000.0],["1984-03-14",0.8971,0.9086,0.8914,0.8914,8000.0],["1984-03-15",0.8914,0.9086,0.8914,0.8914,26000.0],["1984-03-16",0.8914,0.9086,0.8914,0.8914,18000.0],["1984-03-19",0.8914,0.9086,0.8914,0.8914,6000.0],["1984-03-20",0.8857,0.8857,0.8686,0.8686,56000.0],["1984-03-21",0.88,0.88,0.8457,0.8457,70000.0],["1984-03-22",0.8457,0.8457,0.8229,0.8229,14000.0],["1984-03-23",0.8229,0.8457,0.8229,0.8229,14000.0],["1984-03-26",0.8229,0.8457,0.8229,0.8229,78000.0],["1984-03-27",0.8229,0.8457,0.8229,0.8229,16000.0],["1984-03-28",0.8343,0.8457,0.8343,0.8343,50000.0],["1984-03-29",0.8571,0.88,0.8571,0.8571,223000.0],["1984-03-30",0.8686,0.9029,0.8686,0.8686,236000.0],["1984-04-02",0.88,0.9143,0.88,0.88,84000.0],["1984-04-03",0.88,0.9143,0.88,0.88,61000.0],["1984-04-04",0.88,0.9143,0.88,0.88,203000.0],["1984-04-05",0.88,0.9143,0.88,0.88,152000.0],["1984-04-06",0.88,0.9143,0.88,0.88,17000.0],["1984-04-09",0.88,0.9143,0.88,0.88,35000.0],["1984-04-10",0.88,0.9143,0.88,0.88,116000.0],["1984-04-11",0.88,0.9143,0.88,0.88,186000.0],["1984-04-12",0.88,0.88,0.8571,0.8571,72000.0],["1984-04-13",0.8571,0.88,0.8571,0.8571,2000.0],["1984-04-16",0.8571,0.8686,0.8343,0.8343,72000.0],["1984-04-17",0.8457,0.88,0.8457,0.8457,67000.0],["1984-04-18",0.8571,0.8914,0.8571,0.8571,235000.0],["1984-04-19",0.8571,0.8914,0.8571,0.8571,13000.0],["1984-04-23",0.8571,0.8914,0.8571,0.8571,8000.0],["1984-04-24",0.8571,0.8914,0.8571,0.8571,5000.0],["1984-04-25",0.8571,0.9029,0.8571,0.8571,13000.0],["1984-04-26",0.88,0.9143,0.88,0.88,31000.0],["1984-04-27",0.9143,0.9371,0.9143,0.9143,33000.0],["1984-04-30",0.9143,0.9486,0.9143,0.9143,48000.0],["1984-05-01",0.9257,0.96,0.9257,0.9257,7000.0],["1984-05-02",0.9257,0.96,0.9257,0.9257,35000.0],["1984-05-03",0.9371,0.9714,0.9371,0.9371,7000.0],["1984-05-04",0.9371,0.96,0.9257,0.9257,20000.0],["1984-05-07",0.9257,0.96,0.9257,0.9257,10000.0],["1984-05-08",0.9257,0.96,0.9257,0.9257,11000.0],["1984-05-09",0.9257,0.96,0.9257,0.9257,50000.0],["1984-05-10",0.9257,0.96,0.9257,0.9257,25000.0],["1984-05-11",0.9257,0.96,0.9257,0.9257,12000.0],["1984-05-14",0.9257,0.9486,0.9143,0.9143,125000.0],["1984-05-15",0.9143,0.9486,0.9143,0.9143,5000.0],["1984-05-16",0.9143,0.9486,0.9143,0.9143,54000.0],["1984-05-17",0.9143,0.9371,0.9029,0.9029,15000.0],["1984-05-18",0.9143,0.9371,0.9143,0.9143,22000.0],["1984-05-21",0.9143,0.9371,0.9143,0.9143,64000.0],["1984-05-22",0.9143,0.9371,0.9143,0.9143,29000.0],["1984-05-23",0.9257,0.9486,0.9257,0.9257,81000.0],["1984-05-24",0.9257,0.9371,0.9143,0.9143,71000.0],["1984-05-25",0.9143,0.9371,0.9143,0.9143,1000.0],["1984-05-29",0.9143,0.9371,0.9143,0.9143,58000.0],["1984-05-30",0.9143,0.9371,0.9029,0.9029,37000.0],["1984-05-31",0.9029,0.9257,0.9029,0.9029,46000.0],["1984-06-01",0.9029,0.9257,0.9029,0.9029,44000.0],["1984-06-04",0.9029,0.9257,0.9029,0.9029,2000.0],["1984-06-05",0.9143,0.9371,0.9143,0.9143,35000.0],["1984-06-06",0.9143,0.9371,0.9143,0.9143,14000.0],["1984-06-07",0.9143,0.9371,0.9143,0.9143,8000.0],["1984-06-08",0.9143,0.9257,0.9029,0.9029,14000.0],["1984-06-11",0.9029,0.9257,0.9029,0.9029,27000.0],["1984-06-12",0.9029,0.9143,0.9029,0.9029,12000.0],["1984-06-13",0.9029,0.9143,0.9029,0.9029,56000.0],["1984-06-14",0.9029,0.9143,0.88,0.88,44000.0],["1984-06-15",0.88,0.9029,0.8686,0.8686,30000.0],["1984-06-18",0.8686,0.8914,0.8571,0.8571,130000.0],["1984-06-19",0.8686,0.9029,0.8686,0.8686,41000.0],["1984-06-20",0.8686,0.9029,0.8686,0.8686,2000.0],["1984-06-21",0.8686,0.9029,0.8686,0.8686,33000.0],["1984-06-22",0.8686,0.9029,0.8686,0.8686,0.0],["1984-06-25",0.8686,0.8914,0.8686,0.8686,31000.0],["1984-06-26",0.8686,0.8914,0.8686,0.8686,74000.0],["1984-06-27",0.88,0.9029,0.88,0.88,54000.0],["1984-06-28",0.8914,0.9143,0.8914,0.8914,47000.0],["1984-06-29",0.8914,0.9257,0.8914,0.8914,4000.0],["1984-07-02",0.8914,0.9257,0.8914,0.8914,11000.0],["1984-07-03",0.8914,0.9257,0.8914,0.8914,9000.0],["1984-07-05",0.8914,0.9257,0.8914,0.8914,11000.0],["1984-07-06",0.8914,0.9143,0.8914,0.8914,20000.0],["1984-07-09",0.8914,0.9143,0.8914,0.8914,8000.0],["1984-07-10",0.8914,0.9371,0.8914,0.8914,35000.0],["1984-07-11",0.9143,0.9371,0.9143,0.9143,47000.0],["1984-07-12",0.9143,0.9486,0.9143,0.9143,14000.0],["1984-07-13",0.9143,0.9486,0.9143,0.9143,11000.0],["1984-07-16",0.9143,0.9486,0.9143,0.9143,5000.0],["1984-07-17",0.9143,0.9486,0.9143,0.9143,24000.0],["1984-07-18",0.9257,0.96,0.9257,0.9257,345000.0],["1984-07-19",0.9714,1.0057,0.9714,0.9714,80000.0],["1984-07-20",1.0286,1.0629,1.0286,1.0286,115000.0],["1984-07-23",1.0286,1.0286,0.9943,0.9943,45000.0],["1984-07-24",0.9943,1.0286,0.9943,0.9943,18000.0],["1984-07-25",0.9943,1.0286,0.9943,0.9943,295000.0],["1984-07-26",1.0171,1.0514,1.0171,1.0171,24000.0],["1984-07-27",1.0171,1.0514,1.0171,1.0171,17000.0],["1984-07-30",1.0171,1.0514,1.0171,1.0171,5000.0],["1984-07-31",1.0286,1.0514,1.0286,1.0286,23000.0],["1984-08-01",1.0286,1.0514,1.0286,1.0286,3000.0],["1984-08-02",1.0629,1.0971,1.0629,1.0629,50000.0],["1984-08-03",1.0971,1.12,1.0971,1.0971,38000.0],["1984-08-06",1.0971,1.0971,1.0743,1.0743,31000.0],["1984-08-07",1.0514,1.0514,1.04,1.04,23000.0],["1984-08-08",1.04,1.04,1.0171,1.0171,8000.0],["1984-08-09",1.0171,1.0514,1.0171,1.0171,18000.0],["1984-08-10",1.0514,1.0743,1.0514,1.0514,36000.0],["1984-08-13",1.0514,1.0857,1.0514,1.0514,19000.0],["1984-08-14",1.0514,1.0857,1.0514,1.0514,11000.0],["1984-08-15",1.0971,1.12,1.0971,1.0971,108000.0],["1984-08-16",1.0971,1.1314,1.0971,1.0971,100000.0],["1984-08-17",1.1086,1.1371,1.1086,1.1086,46000.0],["1984-08-20",1.1086,1.1314,1.1086,1.1086,31000.0],["1984-08-21",1.1086,1.1314,1.1086,1.1086,14000.0],["1984-08-22",1.1086,1.1314,1.1086,1.1086,6000.0],["1984-08-23",1.1086,1.1314,1.1086,1.1086,10000.0],["1984-08-24",1.1086,1.1371,1.1086,1.1086,15000.0],["1984-08-27",1.1086,1.1371,1.1086,1.1086,15000.0],["1984-08-28",1.1086,1.1371,1.1086,1.1086,10000.0],["1984-08-29",1.12,1.1429,1.12,1.12,17000.0],["1984-08-30",1.12,1.1543,1.12,1.12,10000.0],["1984-08-31",1.12,1.1543,1.12,1.12,4000.0],["1984-09-04",1.12,1.1543,1.12,1.12,21000.0],["1984-09-05",1.12,1.1543,1.12,1.12,7000.0],["1984-09-06",1.1314,1.1657,1.1314,1.1314,41000.0],["1984-09-07",1.1543,1.1886,1.1543,1.1543,22000.0],["1984-09-10",1.1657,1.1771,1.1657,1.1657,20000.0],["1984-09-11",1.1886,1.2114,1.1886,1.1886,14000.0],["1984-09-12",1.2686,1.2914,1.2686,1.2686,106000.0],["1984-09-13",1.2571,1.2571,1.2343,1.2343,208000.0],["1984-09-14",1.2343,1.2571,1.2343,1.2343,136000.0],["1984-09-17",1.2343,1.2571,1.2343,1.2343,74000.0],["1984-09-18",1.2343,1.2686,1.2343,1.2343,74000.0],["1984-09-19",1.2343,1.2571,1.2343,1.2343,42000.0],["1984-09-20",1.2343,1.2571,1.2343,1.2343,73000.0],["1984-09-21",1.2343,1.2686,1.2343,1.2343,92000.0],["1984-09-24",1.2343,1.2571,1.2343,1.2343,126000.0],["1984-09-25",1.2343,1.2571,1.2343,1.2343,73000.0],["1984-09-26",1.2343,1.2571,1.2229,1.2229,84000.0],["1984-09-27",1.2229,1.2571,1.2229,1.2229,104000.0],["1984-09-28",1.2229,1.2571,1.2229,1.2229,148000.0],["1984-10-01",1.2229,1.2457,1.2,1.2,61000.0],["1984-10-02",1.1886,1.1886,1.1543,1.1543,46000.0],["1984-10-03",1.1543,1.1771,1.1429,1.1429,20000.0],["1984-10-04",1.1429,1.1771,1.1429,1.1429,24000.0],["1984-10-05",1.1543,1.1771,1.1543,1.1543,28000.0],["1984-10-08",1.1543,1.1771,1.1543,1.1543,12000.0],["1984-10-09",1.1771,1.2114,1.1771,1.1771,64000.0],["1984-10-10",1.2114,1.2343,1.2114,1.2114,23000.0],["1984-10-11",1.2114,1.2457,1.2114,1.2114,5000.0],["1984-10-12",1.2229,1.2343,1.2229,1.2229,24000.0],["1984-10-15",1.2229,1.2457,1.2229,1.2229,25000.0],["1984-10-16",1.2343,1.2571,1.2343,1.2571,7000.0],["1984-10-17",1.2686,1.2914,1.2686,1.28,79000.0],["1984-10-18",1.28,1.28,1.2686,1.28,27000.0],["1984-10-19",1.28,1.3029,1.28,1.2914,77000.0],["1984-10-22",1.2914,1.3257,1.28,1.3029,144000.0],["1984-10-23",1.3143,1.3371,1.3143,1.3257,66000.0],["1984-10-24",1.3257,1.3371,1.3143,1.3371,49000.0],["1984-10-25",1.3143,1.3143,1.2914,1.2914,57000.0],["1984-10-26",1.2914,1.3143,1.2914,1.2914,94000.0],["1984-10-29",1.2914,1.3143,1.2914,1.3143,255000.0],["1984-10-30",1.3143,1.3257,1.3029,1.3143,601000.0],["1984-10-31",1.3143,1.3486,1.3029,1.3029,394000.0],["1984-11-01",1.3029,1.3714,1.3029,1.3486,188000.0],["1984-11-02",1.3486,1.3829,1.3486,1.3829,123000.0],["1984-11-05",1.3829,1.4171,1.3714,1.4171,176000.0],["1984-11-06",1.4171,1.4514,1.4057,1.4514,69000.0],["1984-11-07",1.4514,1.4857,1.44,1.4629,134000.0],["1984-11-08",1.44,1.44,1.3829,1.3829,373000.0],["1984-11-09",1.3829,1.4057,1.3714,1.4057,239000.0],["1984-11-12",1.4057,1.4171,1.3943,1.4171,33000.0],["1984-11-13",1.4171,1.4514,1.4171,1.4171,63000.0],["1984-11-14",1.4171,1.44,1.3943,1.3943,74000.0],["1984-11-15",1.3943,1.4171,1.3943,1.4171,62000.0],["1984-11-16",1.4171,1.4286,1.4057,1.4286,9000.0],["1984-11-19",1.4171,1.4171,1.3943,1.3943,40000.0],["1984-11-20",1.4057,1.4171,1.4057,1.4171,13000.0],["1984-11-21",1.4171,1.4857,1.36,1.3829,244000.0],["1984-11-23",1.3829,1.3829,1.3486,1.3714,12000.0],["1984-11-26",1.3714,1.3714,1.3714,1.3714,4000.0],["1984-11-27",1.3371,1.3371,1.3029,1.3029,62000.0],["1984-11-28",1.3029,1.3257,1.28,1.28,54000.0],["1984-11-29",1.28,1.28,1.2571,1.2571,14000.0],["1984-11-30",1.2571,1.2686,1.2343,1.2686,52000.0],["1984-12-03",1.2229,1.2229,1.2229,1.2229,37000.0],["1984-12-04",1.2229,1.2343,1.1771,1.1886,102000.0],["1984-12-05",1.1771,1.1771,1.1543,1.1543,19000.0],["1984-12-06",1.1543,1.2,1.1314,1.1886,88000.0],["1984-12-07",1.2114,1.2229,1.2114,1.2229,39000.0],["1984-12-10",1.2114,1.2114,1.1886,1.2114,83000.0],["1984-12-11",1.2229,1.2343,1.2229,1.2229,25000.0],["1984-12-12",1.2229,1.2571,1.2229,1.2343,9000.0],["1984-12-13",1.2571,1.28,1.2571,1.28,51000.0],["1984-12-14",1.2914,1.3029,1.2914,1.3029,21000.0],["1984-12-17",1.3029,1.3029,1.28,1.28,15000.0],["1984-12-18",1.28,1.3143,1.28,1.3143,99000.0],["1984-12-19",1.3143,1.3143,1.2457,1.2457,81000.0],["1984-12-20",1.2457,1.2686,1.2229,1.2343,122000.0],["1984-12-21",1.2343,1.2457,1.2114,1.2457,17000.0],["1984-12-24",1.2457,1.2457,1.2457,1.2457,0.0],["1984-12-26",1.2286,1.2286,1.2229,1.2286,9000.0],["1984-12-27",1.2286,1.24,1.2114,1.2114,87000.0],["1984-12-28",1.2114,1.2114,1.2114,1.2114,14000.0],["1984-12-31",1.2114,1.2457,1.2114,1.2114,3000.0],["1985-01-02",1.2114,1.2457,1.2114,1.2343,14000.0],["1985-01-03",1.2343,1.2343,1.2114,1.2343,25000.0],["1985-01-04",1.2229,1.2229,1.2114,1.2229,10000.0],["1985-01-07",1.2343,1.2343,1.2343,1.2343,20000.0],["1985-01-08",1.2114,1.2114,1.2114,1.2114,3000.0],["1985-01-09",1.2343,1.2343,1.2343,1.2343,5000.0],["1985-01-10",1.2343,1.2457,1.2343,1.2457,14000.0],["1985-01-11",1.2571,1.2571,1.2571,1.2571,4000.0],["1985-01-14",1.2571,1.2686,1.2343,1.2571,224000.0],["1985-01-15",1.2571,1.2686,1.2457,1.2686,33000.0],["1985-01-16",1.2571,1.2571,1.2571,1.2571,2000.0],["1985-01-17",1.2571,1.2914,1.2571,1.2571,376000.0],["1985-01-18",1.28,1.3029,1.28,1.2971,84000.0],["1985-01-21",1.2971,1.3257,1.2914,1.3257,57000.0],["1985-01-22",1.3257,1.3486,1.3257,1.3486,39000.0],["1985-01-23",1.3486,1.3486,1.3257,1.3257,14000.0],["1985-01-24",1.3371,1.36,1.3371,1.36,26000.0],["1985-01-25",1.3486,1.3486,1.3371,1.3371,83000.0],["1985-01-28",1.3486,1.3714,1.3486,1.3714,47000.0],["1985-01-29",1.3714,1.3943,1.36,1.3829,50000.0],["1985-01-30",1.3829,1.4171,1.3714,1.4171,83000.0],["1985-01-31",1.4171,1.4514,1.4171,1.44,91000.0],["1985-02-01",1.44,1.44,1.4171,1.4171,39000.0],["1985-02-04",1.44,1.44,1.44,1.44,5000.0],["1985-02-05",1.44,1.44,1.4171,1.4171,306000.0],["1985-02-06",1.4171,1.44,1.4171,1.44,8000.0],["1985-02-07",1.44,1.4514,1.4057,1.4057,79000.0],["1985-02-08",1.4171,1.44,1.4171,1.44,53000.0],["1985-02-11",1.44,1.44,1.4286,1.4286,7000.0],["1985-02-12",1.4286,1.4514,1.4057,1.4286,56000.0],["1985-02-13",1.44,1.4629,1.44,1.44,43000.0],["1985-02-14",1.4514,1.4743,1.4514,1.4514,27000.0],["1985-02-15",1.4743,1.5771,1.4743,1.5429,151000.0],["1985-02-19",1.5429,1.5657,1.5314,1.5543,130000.0],["1985-02-20",1.5543,1.6229,1.5429,1.6,106000.0],["1985-02-21",1.6114,1.7143,1.6114,1.6571,316000.0],["1985-02-22",1.6571,1.6914,1.6571,1.6914,75000.0],["1985-02-25",1.6914,1.7029,1.6686,1.6686,61000.0],["1985-02-26",1.6686,1.6914,1.6686,1.6686,19000.0],["1985-02-27",1.6686,1.6686,1.6571,1.6571,40000.0],["1985-02-28",1.6571,1.6686,1.6457,1.6457,35000.0],["1985-03-01",1.6457,1.6571,1.6457,1.6571,12000.0],["1985-03-04",1.6571,1.6686,1.6457,1.6457,14000.0],["1985-03-05",1.6457,1.6914,1.6457,1.6914,17000.0],["1985-03-06",1.6914,1.6914,1.6571,1.6571,8000.0],["1985-03-07",1.6571,1.6571,1.6571,1.6571,12000.0],["1985-03-08",1.68,1.68,1.68,1.68,10000.0],["1985-03-11",1.6571,1.6571,1.6571,1.6571,7000.0],["1985-03-12",1.6571,1.6686,1.4857,1.4857,185000.0],["1985-03-13",1.4857,1.5429,1.4857,1.52,63000.0],["1985-03-14",1.5429,1.6229,1.5429,1.6114,69000.0],["1985-03-15",1.6343,1.6914,1.6343,1.6914,49000.0],["1985-03-18",1.6914,1.7143,1.6914,1.7029,14000.0],["1985-03-19",1.7143,1.7943,1.7143,1.7943,59000.0],["1985-03-20",1.7943,1.7943,1.7143,1.7371,143000.0],["1985-03-21",1.7371,1.76,1.7371,1.7429,82000.0],["1985-03-22",1.7429,1.7486,1.7257,1.7486,113000.0],["1985-03-25",1.7257,1.7257,1.7143,1.7143,4000.0],["1985-03-26",1.7143,1.7143,1.6971,1.6971,24000.0],["1985-03-27",1.68,1.68,1.68,1.68,13000.0],["1985-03-28",1.6857,1.7371,1.6857,1.7143,45000.0],["1985-03-29",1.7143,1.7486,1.7143,1.7486,3000.0],["1985-04-01",1.7486,1.76,1.7371,1.7429,29000.0],["1985-04-02",1.7429,1.7486,1.7143,1.7486,2000.0],["1985-04-03",1.7371,1.7371,1.7143,1.7371,26000.0],["1985-04-04",1.7257,1.7257,1.7029,1.7029,18000.0],["1985-04-08",1.7029,1.7143,1.6914,1.7143,27000.0],["1985-04-09",1.7143,1.7143,1.6914,1.7143,28000.0],["1985-04-10",1.7143,1.7143,1.6914,1.6914,22000.0],["1985-04-11",1.6914,1.6914,1.68,1.68,12000.0],["1985-04-12",1.7143,1.7143,1.7143,1.7143,3000.0],["1985-04-15",1.7029,1.7029,1.68,1.68,5000.0],["1985-04-16",1.6914,1.6914,1.6914,1.6914,28000.0],["1985-04-17",1.6914,1.7143,1.6457,1.6457,191000.0],["1985-04-18",1.6457,1.6457,1.5886,1.5886,79000.0],["1985-04-19",1.5886,1.6114,1.5771,1.6114,325000.0],["1985-04-22",1.6114,1.6343,1.6114,1.6114,120000.0],["1985-04-23",1.6114,1.6114,1.5886,1.6,195000.0],["1985-04-24",1.6,1.6,1.5771,1.5886,88000.0],["1985-04-25",1.5886,1.6114,1.5886,1.6,78000.0],["1985-04-26",1.6,1.6114,1.5886,1.6,4000.0],["1985-04-29",1.6,1.6,1.5886,1.6,15000.0],["1985-04-30",1.6,1.6,1.5886,1.5886,88000.0],["1985-05-01",1.5886,1.6,1.5886,1.6,75000.0],["1985-05-02",1.6,1.6,1.6,1.6,0.0],["1985-05-03",1.6,1.6,1.5886,1.5886,6000.0],["1985-05-06",1.5886,1.6,1.5886,1.5886,70000.0],["1985-05-07",1.5886,1.6,1.5886,1.6,71000.0],["1985-05-08",1.6,1.6,1.6,1.6,4000.0],["1985-05-09",1.6,1.6,1.5886,1.6,6000.0],["1985-05-10",1.6,1.6229,1.6,1.6229,158000.0],["1985-05-13",1.6229,1.6571,1.6114,1.6571,251000.0],["1985-05-14",1.6571,1.6686,1.6457,1.6686,9000.0],["1985-05-15",1.6686,1.7257,1.6571,1.7257,115000.0],["1985-05-16",1.7371,1.7943,1.7371,1.7829,243000.0],["1985-05-17",1.7829,1.8057,1.7714,1.8057,63000.0],["1985-05-20",1.8057,1.8286,1.7943,1.7943,314000.0],["1985-05-21",1.7943,1.7943,1.7486,1.76,120000.0],["1985-05-22",1.76,1.7714,1.76,1.7714,23000.0],["1985-05-23",1.7714,1.7829,1.7714,1.7829,15000.0],["1985-05-24",1.7829,1.7829,1.76,1.7829,26000.0],["1985-05-28",1.7829,1.7829,1.7543,1.7543,224000.0],["1985-05-29",1.7543,1.7714,1.7371,1.76,77000.0],["1985-05-30",1.76,1.7714,1.7486,1.76,154000.0],["1985-05-31",1.76,1.7943,1.76,1.7829,6705000.0],["1985-06-03",1.7829,1.7943,1.7829,1.7886,1966000.0],["1985-06-04",1.7886,1.84,1.7714,1.84,2906000.0],["1985-06-05",1.84,1.8629,1.8171,1.8629,245000.0],["1985-06-06",1.8514,1.8514,1.84,1.8514,209000.0],["1985-06-07",1.8514,1.9086,1.84,1.9086,206000.0],["1985-06-10",1.8971,1.8971,1.8857,1.8857,64000.0],["1985-06-11",1.8857,1.9086,1.8857,1.8857,407000.0],["1985-06-12",1.8857,1.8971,1.8857,1.8914,206000.0],["1985-06-13",1.8743,1.8743,1.7829,1.8171,2938000.0],["1985-06-14",1.8171,1.84,1.8057,1.84,93000.0],["1985-06-17",1.84,1.84,1.8286,1.84,33000.0],["1985-06-18",1.84,1.84,1.8286,1.84,90000.0],["1985-06-19",1.84,1.8629,1.84,1.8629,186000.0],["1985-06-20",1.8629,1.8629,1.8514,1.8514,11000.0],["1985-06-21",1.8514,1.8629,1.84,1.8571,182000.0],["1985-06-24",1.8571,1.8629,1.8514,1.8629,79000.0],["1985-06-25",1.8629,1.9086,1.8514,1.8971,107000.0],["1985-06-26",1.8971,1.8971,1.8514,1.8743,87000.0],["1985-06-27",1.8743,1.8743,1.84,1.8743,157000.0],["1985-06-28",1.8743,1.9314,1.8629,1.9314,140000.0],["1985-07-01",1.9314,1.9314,1.9086,1.9314,86000.0],["1985-07-02",1.9314,1.9543,1.9314,1.9543,249000.0],["1985-07-03",1.9543,1.9543,1.9314,1.9543,133000.0],["1985-07-05",1.9657,1.9657,1.9657,1.9657,60000.0],["1985-07-08",1.9429,1.9429,1.9314,1.9314,14000.0],["1985-07-09",1.9314,1.9429,1.92,1.92,69000.0],["1985-07-10",1.9429,1.9657,1.9429,1.9657,57000.0],["1985-07-11",1.9829,2.0343,1.9829,2.0343,127000.0],["1985-07-12",2.0343,2.0343,2.0114,2.0343,56000.0],["1985-07-15",2.0343,2.0343,2.0229,2.0229,617000.0],["1985-07-16",2.0229,2.0343,2.0229,2.0229,485000.0],["1985-07-17",2.0343,2.0343,2.0343,2.0343,11000.0],["1985-07-18",2.0457,2.0914,2.0457,2.0686,178000.0],["1985-07-19",2.0686,2.0686,2.0457,2.0686,21000.0],["1985-07-22",2.0686,2.0686,2.0457,2.0686,12000.0],["1985-07-23",2.0629,2.0629,2.0457,2.0629,42000.0],["1985-07-24",2.0629,2.0686,2.0457,2.0571,133000.0],["1985-07-25",2.0571,2.0571,2.0457,2.0571,11000.0],["1985-07-26",2.0571,2.08,2.0571,2.08,19000.0],["1985-07-29",2.08,2.08,2.0571,2.08,18000.0],["1985-07-30",2.08,2.08,2.0571,2.0571,162000.0],["1985-07-31",2.0686,2.08,2.0686,2.0686,34000.0],["1985-08-01",2.08,2.1029,2.08,2.0914,56000.0],["1985-08-02",2.0914,2.1143,2.0914,2.0914,25000.0],["1985-08-05",2.0914,2.1143,2.0914,2.0914,7000.0],["1985-08-06",2.0914,2.1257,2.0914,2.1257,16000.0],["1985-08-07",2.0914,2.0914,2.0914,2.0914,16000.0],["1985-08-08",2.0914,2.1257,2.0914,2.1029,39000.0],["1985-08-09",2.1029,2.1257,2.0914,2.1257,66000.0],["1985-08-12",2.1257,2.1257,2.1029,2.1257,26000.0],["1985-08-13",2.1143,2.1143,2.1029,2.1143,65000.0],["1985-08-14",2.1143,2.16,2.1029,2.1371,2214000.0],["1985-08-15",2.16,2.1943,2.16,2.1714,149000.0],["1985-08-16",2.1714,2.1943,2.1714,2.1943,720000.0],["1985-08-19",2.1943,2.1943,2.1657,2.1657,57000.0],["1985-08-20",2.1714,2.1829,2.1714,2.1829,6000.0],["1985-08-21",2.1714,2.1714,2.1714,2.1714,14000.0],["1985-08-22",2.1714,2.1829,2.1714,2.1829,35000.0],["1985-08-23",2.1829,2.1943,2.1714,2.1829,313000.0],["1985-08-26",2.1829,2.1829,2.1714,2.1829,51000.0],["1985-08-27",2.1829,2.1943,2.1714,2.1714,16000.0],["1985-08-28",2.1714,2.1943,2.1714,2.1943,41000.0],["1985-08-29",2.1943,2.2057,2.1829,2.1943,12000.0],["1985-08-30",2.1943,2.2171,2.1714,2.2057,107000.0],["1985-09-03",2.2057,2.2057,2.2057,2.2057,22000.0],["1985-09-04",2.2057,2.2057,2.2,2.2057,145000.0],["1985-09-05",2.2057,2.2057,2.2057,2.2057,13000.0],["1985-09-06",2.2057,2.2057,2.1943,2.1943,18000.0],["1985-09-09",2.1943,2.1943,2.1943,2.1943,15000.0],["1985-09-10",2.1943,2.2057,2.1943,2.1943,22000.0],["1985-09-11",2.1943,2.2057,2.1943,2.1943,178000.0],["1985-09-12",2.1943,2.2057,2.1829,2.1886,183000.0],["1985-09-13",2.1886,2.1943,2.1829,2.1829,131000.0],["1985-09-16",2.1829,2.1943,2.1829,2.1943,230000.0],["1985-09-17",2.1943,2.2057,2.1829,2.1829,22000.0],["1985-09-18",2.1829,2.1829,2.1829,2.1829,0.0],["1985-09-19",2.1829,2.1829,2.1829,2.1829,4000.0],["1985-09-20",2.1829,2.1943,2.1829,2.1829,26000.0],["1985-09-23",2.1829,2.1829,2.1829,2.1829,6000.0],["1985-09-24",2.1829,2.2057,2.1829,2.2057,193000.0],["1985-09-25",2.1829,2.1829,2.1829,2.1829,42000.0],["1985-09-26",2.1829,2.1829,2.1829,2.1829,40000.0],["1985-09-30",2.1829,2.1829,2.1829,2.1829,6000.0],["1985-10-01",2.1829,2.2057,2.1829,2.1943,856000.0],["1985-10-02",2.1943,2.2057,2.1829,2.1886,90000.0],["1985-10-03",2.1771,2.1771,2.1714,2.1714,153000.0],["1985-10-04",2.1714,2.1714,2.16,2.1714,175000.0],["1985-10-07",2.1714,2.1714,2.16,2.16,83000.0],["1985-10-08",2.16,2.16,2.0571,2.0686,149000.0],["1985-10-09",2.0457,2.0457,1.9886,2.0229,145000.0],["1985-10-10",2.0229,2.0229,2.0,2.0229,56000.0],["1985-10-11",2.0229,2.0229,2.0,2.0057,43000.0],["1985-10-14",2.0057,2.0114,2.0,2.0114,5000.0],["1985-10-15",2.0114,2.1029,2.0114,2.1029,345000.0],["1985-10-16",2.1029,2.1029,2.08,2.0914,129000.0],["1985-10-17",2.0914,2.0914,2.08,2.0914,350000.0],["1985-10-18",2.0914,2.0914,2.0743,2.0914,94000.0],["1985-10-21",2.0914,2.1029,2.08,2.0914,565000.0],["1985-10-22",2.0914,2.0914,2.08,2.0914,142000.0],["1985-10-23",2.0914,2.0971,2.08,2.0914,162000.0],["1985-10-24",2.0914,2.0914,2.08,2.0914,127000.0],["1985-10-25",2.0914,2.0914,2.08,2.08,992000.0],["1985-10-28",2.0686,2.0686,2.0686,2.0686,17000.0],["1985-10-29",2.0686,2.08,2.0686,2.08,151000.0],["1985-10-30",2.08,2.08,2.0686,2.08,95000.0],["1985-10-31",2.0686,2.0686,2.0571,2.0686,113000.0],["1985-11-01",2.0686,2.0686,2.0457,2.0457,61000.0],["1985-11-04",2.0457,2.0457,2.0343,2.0457,142000.0],["1985-11-05",2.0343,2.0343,2.0114,2.0343,107000.0],["1985-11-06",2.0343,2.0457,2.0114,2.0343,590000.0],["1985-11-07",2.0571,2.0571,2.0571,2.0571,6000.0],["1985-11-08",2.0686,2.0686,2.0686,2.0686,57000.0],["1985-11-11",2.0686,2.0914,2.0686,2.0914,51000.0],["1985-11-12",2.0914,2.1257,2.08,2.1029,178000.0],["1985-11-13",2.1029,2.1257,2.1029,2.1029,198000.0],["1985-11-14",2.1143,2.1143,2.1143,2.1143,6000.0],["1985-11-15",2.1143,2.1143,2.0857,2.1029,80000.0],["1985-11-18",2.1029,2.1029,2.08,2.1029,8000.0],["1985-11-19",2.0914,2.0914,2.08,2.0914,4000.0],["1985-11-20",2.08,2.08,2.08,2.08,3000.0],["1985-11-21",2.08,2.1029,2.08,2.1029,14000.0],["1985-11-22",2.1029,2.1143,2.0914,2.1143,244000.0],["1985-11-25",2.1143,2.1371,2.0914,2.1371,78000.0],["1985-11-26",2.1371,2.1486,2.1143,2.1486,79000.0],["1985-11-27",2.1486,2.2057,2.1371,2.1943,752000.0],["1985-11-29",2.1943,2.2057,2.1943,2.1943,119000.0],["1985-12-02",2.1943,2.2057,2.1829,2.1829,88000.0],["1985-12-03",2.1829,2.1829,2.1829,2.1829,0.0],["1985-12-04",2.1829,2.2171,2.1829,2.2171,424000.0],["1985-12-05",2.2171,2.24,2.2171,2.2286,81000.0],["1985-12-06",2.2286,2.24,2.2286,2.2286,135000.0],["1985-12-09",2.24,2.24,2.24,2.24,8000.0],["1985-12-10",2.24,2.24,2.2286,2.24,90000.0],["1985-12-11",2.2286,2.2286,2.2286,2.2286,3000.0],["1985-12-12",2.24,2.2629,2.24,2.2514,216000.0],["1985-12-13",2.2514,2.2514,2.2286,2.2514,45000.0],["1985-12-16",2.2514,2.2514,2.2286,2.2286,77000.0],["1985-12-17",2.2286,2.2514,2.2114,2.2114,23000.0],["1985-12-18",2.2114,2.2171,2.1657,2.1943,89000.0],["1985-12-19",2.1714,2.1714,2.1486,2.16,205000.0],["1985-12-20",2.16,2.1714,2.1486,2.1714,38000.0],["1985-12-23",2.1714,2.1829,2.1486,2.1829,5000.0],["1985-12-24",2.1714,2.1714,2.1486,2.1714,58000.0],["1985-12-26",2.1714,2.1829,2.16,2.1829,33000.0],["1985-12-27",2.1829,2.1943,2.1714,2.1943,54000.0],["1985-12-30",2.1943,2.1943,2.1829,2.1829,27000.0],["1985-12-31",2.1829,2.1829,2.1829,2.1829,17000.0],["1986-01-02",2.1829,2.1943,2.1829,2.1829,44000.0],["1986-01-03",2.1829,2.1943,2.1829,2.1943,11000.0],["1986-01-06",2.2171,2.24,2.2171,2.2343,521000.0],["1986-01-07",2.2343,2.24,2.2171,2.24,26000.0],["1986-01-08",2.24,2.24,2.2171,2.2171,39000.0],["1986-01-09",2.2171,2.2286,2.2171,2.2286,28000.0],["1986-01-10",2.2286,2.2286,2.2171,2.2286,206000.0],["1986-01-13",2.2286,2.2286,2.2114,2.2114,45000.0],["1986-01-14",2.2114,2.2114,2.2114,2.2114,0.0],["1986-01-15",2.2114,2.2286,2.2057,2.2114,96000.0],["1986-01-16",2.2057,2.2057,2.2057,2.2057,3000.0],["1986-01-17",2.2057,2.2286,2.2057,2.2057,12000.0],["1986-01-20",2.2057,2.2286,2.2057,2.2229,308000.0],["1986-01-21",2.2286,2.2286,2.2286,2.2286,16000.0],["1986-01-22",2.2057,2.2057,2.2057,2.2057,5000.0],["1986-01-23",2.2057,2.2286,2.2057,2.2057,32000.0],["1986-01-24",2.2057,2.2286,2.1943,2.2114,46000.0],["1986-01-27",2.2114,2.2171,2.1829,2.2057,1973000.0],["1986-01-28",2.2057,2.2171,2.2057,2.2057,205000.0],["1986-01-29",2.2171,2.2286,2.2171,2.2286,248000.0],["1986-01-30",2.2286,2.2286,2.2286,2.2286,12000.0],["1986-01-31",2.2286,2.3086,2.2171,2.2971,84000.0],["1986-02-03",2.3086,2.4571,2.3086,2.4571,119000.0],["1986-02-04",2.4571,2.5371,2.4571,2.4914,162000.0],["1986-02-05",2.4914,2.5029,2.48,2.48,154000.0],["1986-02-06",2.48,2.4914,2.48,2.4914,86000.0],["1986-02-07",2.4914,2.4914,2.4686,2.4914,244000.0],["1986-02-10",2.4914,2.4914,2.48,2.4914,9000.0],["1986-02-11",2.4914,2.4914,2.48,2.4914,23000.0],["1986-02-12",2.4914,2.4914,2.48,2.4914,91000.0],["1986-02-13",2.4914,2.4914,2.4114,2.4629,92000.0],["1986-02-14",2.4229,2.4229,2.4114,2.4114,34000.0],["1986-02-18",2.4114,2.4343,2.4114,2.4343,34000.0],["1986-02-19",2.4229,2.4229,2.4,2.4114,77000.0],["1986-02-20",2.4114,2.4229,2.3886,2.4229,94000.0],["1986-02-21",2.4229,2.4343,2.4,2.4114,44000.0],["1986-02-24",2.4229,2.4343,2.4229,2.4229,26000.0],["1986-02-25",2.4229,2.4571,2.4229,2.4343,206000.0],["1986-02-26",2.4343,2.4571,2.4343,2.4571,12000.0],["1986-02-27",2.4571,2.4571,2.4343,2.4571,84000.0],["1986-02-28",2.4571,2.4571,2.4343,2.4343,38000.0],["1986-03-03",2.4343,2.4457,2.4286,2.44,172000.0],["1986-03-04",2.44,2.5257,2.4343,2.5029,2972000.0],["1986-03-05",2.5029,2.5029,2.4686,2.4857,87000.0],["1986-03-06",2.4857,2.4914,2.4686,2.48,256000.0],["1986-03-07",2.48,2.4914,2.4686,2.4914,67000.0],["1986-03-10",2.4914,2.4914,2.4686,2.48,144000.0],["1986-03-11",2.48,2.6171,2.4686,2.6057,256000.0],["1986-03-12",2.6057,2.6514,2.5829,2.6514,352000.0],["1986-03-13",2.64,2.64,2.6057,2.6171,574000.0],["1986-03-14",2.6057,2.6057,2.5486,2.5829,2481000.0],["1986-03-17",2.5829,2.5829,2.5371,2.56,69000.0],["1986-03-18",2.56,2.5714,2.5371,2.56,251000.0],["1986-03-19",2.56,2.5714,2.5371,2.5371,213000.0],["1986-03-20",2.5371,2.56,2.5371,2.56,49000.0],["1986-03-21",2.56,2.56,2.5371,2.5371,23000.0],["1986-03-24",2.5371,2.56,2.5371,2.5371,2568000.0],["1986-03-25",2.5371,2.56,2.5371,2.5486,32000.0],["1986-03-26",2.5486,2.56,2.5371,2.56,29000.0],["1986-03-27",2.56,2.56,2.5371,2.56,24000.0],["1986-03-31",2.5371,2.5371,2.5371,2.5371,23000.0],["1986-04-01",2.5371,2.56,2.5371,2.56,28000.0],["1986-04-02",2.56,2.56,2.5371,2.5371,62000.0],["1986-04-03",2.5429,2.56,2.5429,2.56,22000.0],["1986-04-04",2.56,2.56,2.56,2.56,2000.0],["1986-04-07",2.5371,2.5371,2.5143,2.5257,73000.0],["1986-04-08",2.5143,2.5143,2.5029,2.5143,405000.0],["1986-04-09",2.5143,2.5371,2.5029,2.5143,26000.0],["1986-04-10",2.5143,2.5371,2.5143,2.5371,10000.0],["1986-04-11",2.5371,2.5371,2.5143,2.5143,6000.0],["1986-04-14",2.5143,2.5371,2.5029,2.5029,22000.0],["1986-04-15",2.5029,2.5371,2.5029,2.5029,7000.0],["1986-04-16",2.5029,2.5943,2.5029,2.56,205000.0],["1986-04-17",2.5486,2.5486,2.48,2.5143,222000.0],["1986-04-18",2.5143,2.5143,2.48,2.48,28000.0],["1986-04-21",2.48,2.5029,2.4571,2.4571,9000.0],["1986-04-22",2.4571,2.4914,2.4571,2.4571,11000.0],["1986-04-23",2.4571,2.48,2.4343,2.4686,268000.0],["1986-04-24",2.4686,2.4686,2.4686,2.4686,9000.0],["1986-04-25",2.4686,2.4686,2.4686,2.4686,0.0],["1986-04-28",2.4686,2.4686,2.44,2.44,12000.0],["1986-04-29",2.44,2.4686,2.4343,2.4343,41000.0],["1986-04-30",2.4343,2.4571,2.4229,2.4229,43000.0],["1986-05-01",2.4229,2.4571,2.4229,2.4343,43000.0],["1986-05-02",2.4343,2.4457,2.3771,2.4457,555000.0],["1986-05-05",2.4457,2.4457,2.4114,2.4457,15000.0],["1986-05-06",2.4457,2.4457,2.4229,2.44,75000.0],["1986-05-07",2.44,2.4457,2.4229,2.4457,22000.0],["1986-05-08",2.4457,2.4457,2.4229,2.4343,67000.0],["1986-05-09",2.4343,2.4457,2.4229,2.4229,197000.0],["1986-05-12",2.4229,2.4457,2.4229,2.4229,2000.0],["1986-05-13",2.4229,2.4457,2.4229,2.4343,46000.0],["1986-05-14",2.4343,2.4343,2.4229,2.4343,17000.0],["1986-05-15",2.4343,2.4343,2.3314,2.3429,907000.0],["1986-05-16",2.3543,2.4,2.3543,2.3771,73000.0],["1986-05-19",2.3771,2.3771,2.3314,2.3657,54000.0],["1986-05-20",2.3543,2.3543,2.32,2.3314,97000.0],["1986-05-21",2.3314,2.3657,2.32,2.3543,113000.0],["1986-05-22",2.3543,2.3657,2.3314,2.3657,174000.0],["1986-05-23",2.3657,2.4,2.3657,2.3886,67000.0],["1986-05-27",2.4,2.5486,2.4,2.5257,172000.0],["1986-05-28",2.5257,2.56,2.5143,2.5257,97000.0],["1986-05-29",2.5257,2.5257,2.5143,2.5257,21000.0],["1986-05-30",2.5257,2.5257,2.5143,2.5143,92000.0],["1986-06-02",2.5143,2.5371,2.5143,2.5371,3000.0],["1986-06-03",2.52,2.52,2.5029,2.5029,62000.0],["1986-06-04",2.5029,2.5143,2.4571,2.4571,50000.0],["1986-06-05",2.4571,2.4686,2.4343,2.4571,28000.0],["1986-06-06",2.4343,2.4343,2.3771,2.4,210000.0],["1986-06-09",2.4,2.4,2.3886,2.4,30000.0],["1986-06-10",2.4,2.4,2.3886,2.3886,13000.0],["1986-06-11",2.4,2.48,2.4,2.4686,111000.0],["1986-06-12",2.4686,2.4686,2.4686,2.4686,0.0],["1986-06-13",2.48,2.5143,2.48,2.5029,40000.0],["1986-06-16",2.5143,2.56,2.5143,2.56,49000.0],["1986-06-17",2.56,2.56,2.5257,2.5371,35000.0],["1986-06-18",2.5371,2.5371,2.5371,2.5371,7000.0],["1986-06-19",2.5371,2.56,2.5371,2.56,8000.0],["1986-06-20",2.5486,2.5486,2.5371,2.5371,23000.0],["1986-06-23",2.5371,2.5486,2.5257,2.5486,12000.0],["1986-06-24",2.5486,2.5486,2.5371,2.5486,25000.0],["1986-06-25",2.5486,2.5486,2.5257,2.5429,124000.0],["1986-06-26",2.5429,2.5486,2.5257,2.5257,9000.0],["1986-06-27",2.5257,2.5486,2.5029,2.5029,262000.0],["1986-06-30",2.5029,2.5429,2.5029,2.5371,659000.0],["1986-07-01",2.5371,2.5371,2.5257,2.5257,51000.0],["1986-07-02",2.5257,2.5371,2.5257,2.5371,679000.0],["1986-07-03",2.5371,2.5371,2.5371,2.5371,8000.0],["1986-07-07",2.5257,2.5257,2.52,2.52,18000.0],["1986-07-08",2.5029,2.5029,2.4914,2.4914,12000.0],["1986-07-09",2.4914,2.4914,2.4914,2.4914,0.0],["1986-07-10",2.48,2.48,2.4571,2.48,13000.0],["1986-07-11",2.48,2.48,2.4457,2.4457,24000.0],["1986-07-14",2.4343,2.4343,2.4,2.4286,21000.0],["1986-07-15",2.4,2.4,2.32,2.32,173000.0],["1986-07-16",2.32,2.3543,2.32,2.32,28000.0],["1986-07-17",2.3314,2.3543,2.3314,2.3314,26000.0],["1986-07-18",2.3314,2.3543,2.3314,2.3543,353000.0],["1986-07-21",2.3543,2.3886,2.3543,2.3543,70000.0],["1986-07-22",2.3886,2.3886,2.3886,2.3886,4000.0],["1986-07-23",2.3886,2.3886,2.3543,2.3543,20000.0],["1986-07-24",2.3543,2.3886,2.3543,2.3543,31000.0],["1986-07-25",2.3543,2.3771,2.3543,2.3543,9000.0],["1986-07-28",2.3543,2.3771,2.3543,2.3543,55000.0],["1986-07-29",2.3543,2.3543,2.3543,2.3543,0.0],["1986-07-30",2.3543,2.3657,2.3429,2.3657,111000.0],["1986-07-31",2.3657,2.3657,2.3429,2.3429,16000.0],["1986-08-01",2.3657,2.3657,2.3657,2.3657,8000.0],["1986-08-04",2.3657,2.3657,2.3429,2.3657,11000.0],["1986-08-05",2.3657,2.3771,2.3429,2.3771,1317000.0],["1986-08-06",2.3771,2.3771,2.3771,2.3771,0.0],["1986-08-07",2.3771,2.4114,2.3771,2.4,38000.0],["1986-08-08",2.4343,2.4343,2.4343,2.4343,8000.0],["1986-08-11",2.4343,2.4343,2.4171,2.4229,127000.0],["1986-08-12",2.4229,2.4686,2.4114,2.4686,72000.0],["1986-08-13",2.4686,2.4686,2.4229,2.4343,94000.0],["1986-08-14",2.4343,2.4343,2.4229,2.4229,39000.0],["1986-08-15",2.4229,2.4571,2.4229,2.4229,27000.0],["1986-08-18",2.4229,2.4229,2.4114,2.4229,57000.0],["1986-08-19",2.4,2.4,2.3771,2.3943,48000.0],["1986-08-20",2.3886,2.3886,2.3771,2.3771,16000.0],["1986-08-21",2.3771,2.3886,2.3543,2.3886,17000.0],["1986-08-22",2.3886,2.3886,2.3314,2.3314,41000.0],["1986-08-25",2.2857,2.2857,1.8971,1.92,731000.0],["1986-08-26",1.92,1.92,1.8971,1.9086,293000.0],["1986-08-27",1.9086,1.9086,1.8857,1.9086,129000.0],["1986-08-28",1.9086,1.9086,1.8857,1.9086,79000.0],["1986-08-29",1.9086,1.9086,1.8857,1.9086,66000.0],["1986-09-02",1.9086,1.9086,1.8971,1.9086,100000.0],["1986-09-03",1.9086,1.9086,1.8857,1.8857,6000.0],["1986-09-04",1.8857,1.8971,1.8857,1.8971,27000.0],["1986-09-05",1.8971,1.8971,1.8629,1.8743,64000.0],["1986-09-08",1.8743,1.8857,1.8171,1.84,425000.0],["1986-09-09",1.84,1.8743,1.8286,1.8514,143000.0],["1986-09-10",1.8514,1.8743,1.8514,1.8743,20000.0],["1986-09-11",1.8743,1.8743,1.8514,1.8514,28000.0],["1986-09-12",1.8514,1.8514,1.7943,1.8171,554000.0],["1986-09-15",1.8171,1.8286,1.7943,1.8286,37000.0],["1986-09-16",1.7943,1.7943,1.7943,1.7943,5000.0],["1986-09-17",1.7943,1.8171,1.7714,1.8057,80000.0],["1986-09-18",1.8057,1.8057,1.7714,1.7829,43000.0],["1986-09-19",1.7829,1.8057,1.7714,1.8057,27000.0],["1986-09-22",1.8057,1.8057,1.8057,1.8057,2000.0],["1986-09-23",1.7886,1.7886,1.7829,1.7829,20000.0],["1986-09-24",1.7943,1.8057,1.7943,1.7943,108000.0],["1986-09-25",1.7886,1.7886,1.76,1.76,98000.0],["1986-09-26",1.76,1.7829,1.76,1.76,83000.0],["1986-09-29",1.76,1.76,1.6457,1.68,179000.0],["1986-09-30",1.6571,1.6571,1.5543,1.6,386000.0],["1986-10-01",1.6,1.6,1.5771,1.5771,64000.0],["1986-10-02",1.5771,1.6,1.5771,1.5886,44000.0],["1986-10-03",1.5886,1.6,1.5657,1.5771,24000.0],["1986-10-06",1.5771,1.5886,1.5657,1.5886,60000.0],["1986-10-07",1.5886,1.6,1.5657,1.6,146000.0],["1986-10-08",1.6,1.6114,1.5886,1.6,248000.0],["1986-10-09",1.6,1.6,1.5886,1.6,62000.0],["1986-10-10",1.6,1.6,1.5886,1.5886,15000.0],["1986-10-13",1.5886,1.6114,1.5886,1.6114,34000.0],["1986-10-14",1.6114,1.6229,1.5886,1.6229,218000.0],["1986-10-15",1.6229,1.7714,1.6229,1.76,115000.0],["1986-10-16",1.76,1.84,1.7486,1.84,95000.0],["1986-10-17",1.84,1.8457,1.8171,1.84,95000.0],["1986-10-20",1.84,1.84,1.7886,1.7943,79000.0],["1986-10-21",1.7943,1.8171,1.7943,1.7943,36000.0],["1986-10-22",1.7943,1.7943,1.7143,1.7371,120000.0],["1986-10-23",1.7257,1.7257,1.6914,1.6914,116000.0],["1986-10-24",1.6914,1.6914,1.6571,1.68,115000.0],["1986-10-27",1.68,1.68,1.6457,1.6457,48000.0],["1986-10-28",1.6457,1.6686,1.6343,1.6343,77000.0],["1986-10-29",1.6457,1.6571,1.6457,1.6571,37000.0],["1986-10-30",1.6571,1.6686,1.6457,1.6686,774000.0],["1986-10-31",1.6571,1.6571,1.6457,1.6571,113000.0],["1986-11-03",1.6571,1.6571,1.6457,1.6571,32000.0],["1986-11-04",1.6457,1.6457,1.6457,1.6457,1000.0],["1986-11-05",1.6457,1.6571,1.6457,1.6571,10000.0],["1986-11-06",1.6571,1.6571,1.6457,1.6571,62000.0],["1986-11-07",1.6571,1.6571,1.6457,1.6571,220000.0],["1986-11-10",1.6571,1.6571,1.6457,1.6571,76000.0],["1986-11-11",1.6457,1.6457,1.6,1.6229,165000.0],["1986-11-12",1.6229,1.6229,1.6,1.6229,99000.0],["1986-11-13",1.6114,1.6114,1.6,1.6,89000.0],["1986-11-14",1.6,1.6114,1.6,1.6,106000.0],["1986-11-17",1.6,1.6343,1.6,1.6343,266000.0],["1986-11-18",1.6343,1.6571,1.6343,1.6571,136000.0],["1986-11-19",1.6571,1.6571,1.6343,1.6343,336000.0],["1986-11-20",1.6457,1.6914,1.6457,1.6914,2354000.0],["1986-11-21",1.6914,1.6971,1.6914,1.6914,52000.0],["1986-11-24",1.6914,1.7029,1.6914,1.6914,74000.0],["1986-11-25",1.6914,1.7371,1.6914,1.7371,223000.0],["1986-11-26",1.7371,1.7371,1.7257,1.7257,107000.0],["1986-11-28",1.7371,1.7371,1.7371,1.7371,10000.0],["1986-12-01",1.7371,1.7371,1.7143,1.7257,132000.0],["1986-12-02",1.7257,1.7257,1.7143,1.7257,60000.0],["1986-12-03",1.7257,1.7257,1.7143,1.7257,50000.0],["1986-12-04",1.7257,1.7257,1.7257,1.7257,0.0],["1986-12-05",1.7257,1.7257,1.7143,1.72,73000.0],["1986-12-08",1.72,1.7257,1.7143,1.7143,7000.0],["1986-12-09",1.7143,1.7257,1.7143,1.7143,29000.0],["1986-12-10",1.7143,1.7257,1.6914,1.6914,52000.0],["1986-12-11",1.68,1.68,1.5086,1.5429,6393000.0],["1986-12-12",1.5429,1.5543,1.5086,1.5314,123000.0],["1986-12-15",1.5314,1.5314,1.5086,1.5314,54000.0],["1986-12-16",1.5314,1.5314,1.5086,1.5314,508000.0],["1986-12-17",1.5314,1.5543,1.5086,1.5371,297000.0],["1986-12-18",1.5371,1.5657,1.5314,1.5543,246000.0],["1986-12-19",1.5543,1.5771,1.5543,1.5657,56000.0],["1986-12-22",1.5657,1.5771,1.5543,1.5771,13000.0],["1986-12-23",1.5771,1.5771,1.5543,1.56,404000.0],["1986-12-24",1.56,1.5657,1.5314,1.5543,55000.0],["1986-12-26",1.5543,1.5543,1.5086,1.5314,102000.0],["1986-12-29",1.5314,1.5429,1.5086,1.5143,66000.0],["1986-12-30",1.5143,1.52,1.4629,1.4971,259000.0],["1986-12-31",1.4971,1.5086,1.4743,1.4857,1625000.0],["1987-01-02",1.4857,1.5086,1.4743,1.5086,32000.0],["1987-01-05",1.5086,1.5086,1.4857,1.4857,19000.0],["1987-01-06",1.4857,1.5086,1.4857,1.5086,18000.0],["1987-01-07",1.5086,1.52,1.4914,1.52,3206000.0],["1987-01-08",1.52,1.5429,1.52,1.5257,300000.0],["1987-01-09",1.5257,1.5429,1.52,1.5429,128000.0],["1987-01-12",1.5429,1.5657,1.52,1.5657,1130000.0],["1987-01-13",1.5657,1.5771,1.5429,1.5771,339000.0],["1987-01-14",1.5771,1.5886,1.5543,1.5886,189000.0],["1987-01-15",1.5886,1.5886,1.5771,1.5886,84000.0],["1987-01-16",1.5886,1.5886,1.5771,1.5886,92000.0],["1987-01-19",1.5886,1.5886,1.5771,1.5886,119000.0],["1987-01-20",1.5886,1.5886,1.5771,1.5886,77000.0],["1987-01-21",1.5886,1.5886,1.5771,1.5886,58000.0],["1987-01-22",1.5886,1.5886,1.5771,1.5886,54000.0],["1987-01-23",1.5886,1.6,1.5771,1.5886,214000.0],["1987-01-26",1.5886,1.6,1.5771,1.5771,18000.0],["1987-01-27",1.5771,1.6,1.5543,1.5543,460000.0],["1987-01-28",1.5771,1.6,1.5771,1.5886,112000.0],["1987-01-29",1.5886,1.5886,1.5771,1.5886,38000.0],["1987-01-30",1.5771,1.5771,1.5771,1.5771,4000.0],["1987-02-02",1.5771,1.6,1.5771,1.6,23000.0],["1987-02-03",1.6,1.6114,1.5771,1.6114,109000.0],["1987-02-04",1.6114,1.6114,1.5886,1.5886,33000.0],["1987-02-05",1.5886,1.6114,1.5886,1.5886,118000.0],["1987-02-06",1.5886,1.6,1.5886,1.6,68000.0],["1987-02-09",1.6,1.6114,1.5886,1.6,60000.0],["1987-02-10",1.5886,1.5886,1.5886,1.5886,26000.0],["1987-02-11",1.5886,1.6,1.5886,1.6,14000.0],["1987-02-12",1.6,1.6,1.5886,1.5943,57000.0],["1987-02-13",1.5943,1.5943,1.5886,1.5886,135000.0],["1987-02-17",1.5886,1.6,1.5886,1.6,40000.0],["1987-02-18",1.6101,1.6101,1.5181,1.5181,299000.0],["1987-02-19",1.5181,1.5296,1.5181,1.5296,90000.0],["1987-02-20",1.5296,1.5526,1.5181,1.5411,126000.0],["1987-02-23",1.5411,1.5526,1.5296,1.5411,15000.0],["1987-02-24",1.5411,1.5641,1.5296,1.5411,222000.0],["1987-02-25",1.5526,1.5756,1.5526,1.5756,837000.0],["1987-02-26",1.5756,1.6101,1.5641,1.6101,784000.0],["1987-02-27",1.6101,1.7711,1.5756,1.7711,910000.0],["1987-03-02",1.7711,1.7941,1.7596,1.7941,1068000.0],["1987-03-03",1.7941,1.8056,1.7596,1.7596,490000.0],["1987-03-04",1.7711,1.8056,1.7711,1.7884,603000.0],["1987-03-05",1.7884,1.7941,1.7366,1.7481,162000.0],["1987-03-06",1.7481,1.7769,1.7366,1.7711,353000.0],["1987-03-09",1.7711,1.7711,1.7596,1.7711,533000.0],["1987-03-10",1.7711,1.7884,1.7711,1.7884,151000.0],["1987-03-11",1.8056,1.8516,1.8056,1.8516,183000.0],["1987-03-12",1.8516,1.8516,1.8286,1.8286,209000.0],["1987-03-13",1.8286,1.8516,1.7481,1.7481,80000.0],["1987-03-16",1.7481,1.7596,1.7481,1.7481,35000.0],["1987-03-17",1.7481,1.7481,1.7366,1.7481,22000.0],["1987-03-18",1.7481,1.7596,1.7366,1.7481,532000.0],["1987-03-19",1.7481,1.7596,1.7309,1.7366,672000.0],["1987-03-20",1.7366,1.7596,1.7366,1.7596,3000.0],["1987-03-23",1.7596,1.7596,1.6561,1.6791,151000.0],["1987-03-24",1.6676,1.6676,1.6101,1.6331,224000.0],["1987-03-25",1.6331,1.6906,1.6216,1.6791,94000.0],["1987-03-26",1.6791,1.6791,1.6791,1.6791,50000.0],["1987-03-27",1.6791,1.6791,1.6676,1.6791,14000.0],["1987-03-30",1.6791,1.6791,1.6561,1.6561,50000.0],["1987-03-31",1.6561,1.6561,1.6331,1.6561,87000.0],["1987-04-01",1.6216,1.6216,1.5986,1.6216,286000.0],["1987-04-02",1.6216,1.6216,1.4261,1.5066,1002000.0],["1987-04-03",1.5066,1.5066,1.4491,1.4721,647000.0],["1987-04-06",1.4721,1.5181,1.4606,1.5181,301000.0],["1987-04-07",1.5181,1.5296,1.4721,1.4951,202000.0],["1987-04-08",1.4951,1.5526,1.4836,1.5296,1167000.0],["1987-04-09",1.5296,1.5411,1.5181,1.5296,166000.0],["1987-04-10",1.5296,1.5411,1.4951,1.4951,513000.0],["1987-04-13",1.4951,1.4951,1.4721,1.4951,158000.0],["1987-04-14",1.4779,1.4779,1.4261,1.4606,602000.0],["1987-04-15",1.4491,1.4491,1.4261,1.4491,27000.0],["1987-04-16",1.4491,1.4491,1.4261,1.4376,31000.0],["1987-04-20",1.4376,1.4491,1.4031,1.4376,51000.0],["1987-04-21",1.4031,1.4031,1.3801,1.3916,81000.0],["1987-04-22",1.3916,1.3916,1.3686,1.3686,83000.0],["1987-04-23",1.3686,1.3916,1.3456,1.3801,62000.0],["1987-04-24",1.3744,1.3744,1.3341,1.3341,105000.0],["1987-04-27",1.3341,1.3571,1.3226,1.3341,44000.0],["1987-04-28",1.3341,1.3686,1.3226,1.3456,287000.0],["1987-04-29",1.3456,1.4146,1.3456,1.3916,935000.0],["1987-04-30",1.4146,1.5296,1.4146,1.5181,2660000.0],["1987-05-01",1.5181,1.5181,1.4836,1.4951,984000.0],["1987-05-04",1.5066,1.5641,1.5066,1.5641,113000.0],["1987-05-05",1.5641,1.5641,1.5411,1.5411,72000.0],["1987-05-06",1.5411,1.5526,1.5181,1.5181,80000.0],["1987-05-07",1.5181,1.5411,1.5066,1.5066,99000.0],["1987-05-08",1.5871,1.6791,1.5871,1.6331,1138000.0],["1987-05-11",1.6331,1.6446,1.6101,1.6216,261000.0],["1987-05-12",1.6216,1.6216,1.5986,1.5986,80000.0],["1987-05-13",1.5986,1.6216,1.5871,1.5986,50000.0],["1987-05-14",1.5756,1.5756,1.5526,1.5526,111000.0],["1987-05-15",1.5526,1.5526,1.4836,1.4836,195000.0],["1987-05-18",1.4836,1.4836,1.4491,1.4491,93000.0],["1987-05-19",1.4491,1.4836,1.4146,1.4491,217000.0],["1987-05-20",1.4477,1.4477,1.4361,1.4477,290000.0],["1987-05-21",1.4477,1.4477,1.413,1.4361,217000.0],["1987-05-22",1.4361,1.4361,1.413,1.413,95000.0],["1987-05-26",1.413,1.4361,1.4014,1.4246,50000.0],["1987-05-27",1.4246,1.4246,1.4014,1.413,120000.0],["1987-05-28",1.413,1.4246,1.4014,1.4246,178000.0],["1987-05-29",1.4246,1.4246,1.4014,1.4246,907000.0],["1987-06-01",1.4246,1.5172,1.4014,1.5172,281000.0],["1987-06-02",1.5172,1.5172,1.4709,1.5056,285000.0],["1987-06-03",1.5056,1.5056,1.4825,1.5056,51000.0],["1987-06-04",1.5056,1.5983,1.4825,1.5867,965000.0],["1987-06-05",1.5867,1.6099,1.5635,1.5635,444000.0],["1987-06-08",1.5635,1.5751,1.5404,1.552,123000.0],["1987-06-09",1.552,1.552,1.5404,1.5404,46000.0],["1987-06-10",1.5404,1.552,1.5404,1.5462,102000.0],["1987-06-11",1.5462,1.5635,1.5404,1.5404,29000.0],["1987-06-12",1.5404,1.5983,1.5404,1.5404,260000.0],["1987-06-15",1.5404,1.5751,1.5404,1.5751,18000.0],["1987-06-16",1.5751,1.5983,1.5404,1.5983,527000.0],["1987-06-17",1.5983,1.5983,1.5751,1.5867,223000.0],["1987-06-18",1.5867,1.633,1.5867,1.633,409000.0],["1987-06-19",1.633,1.6562,1.6214,1.6562,372000.0],["1987-06-22",1.6562,1.6562,1.633,1.6446,77000.0],["1987-06-23",1.6446,1.6562,1.633,1.6446,256000.0],["1987-06-24",1.6446,1.6562,1.633,1.6562,197000.0],["1987-06-25",1.6562,1.6562,1.6099,1.6214,1238000.0],["1987-06-26",1.6214,1.633,1.5983,1.633,252000.0],["1987-06-29",1.633,1.633,1.6099,1.633,325000.0],["1987-06-30",1.633,1.633,1.5983,1.6099,335000.0],["1987-07-01",1.6099,1.633,1.6099,1.6099,119000.0],["1987-07-02",1.6099,1.6214,1.6099,1.6214,144000.0],["1987-07-06",1.6214,1.6214,1.6099,1.6214,35000.0],["1987-07-07",1.6214,1.6214,1.5751,1.5867,41000.0],["1987-07-08",1.5867,1.5983,1.5635,1.5635,128000.0],["1987-07-09",1.5635,1.5867,1.5635,1.5635,1024000.0],["1987-07-10",1.5635,1.5867,1.5635,1.5635,378000.0],["1987-07-13",1.5635,1.5867,1.5635,1.5867,12000.0],["1987-07-14",1.5867,1.5867,1.5867,1.5867,6000.0],["1987-07-15",1.5751,1.5751,1.5404,1.5751,41000.0],["1987-07-16",1.5751,1.5751,1.5404,1.5751,8000.0],["1987-07-17",1.5751,1.5751,1.5404,1.5404,6000.0],["1987-07-20",1.552,1.5635,1.552,1.5635,59000.0],["1987-07-21",1.5635,1.5635,1.552,1.552,25000.0],["1987-07-22",1.552,1.5635,1.552,1.5635,113000.0],["1987-07-23",1.5635,1.5751,1.552,1.5635,74000.0],["1987-07-24",1.5751,1.5867,1.5751,1.5867,87000.0],["1987-07-27",1.5867,1.5867,1.552,1.552,45000.0],["1987-07-28",1.552,1.5867,1.552,1.5751,29000.0],["1987-07-29",1.5751,1.5751,1.5288,1.5288,359000.0],["1987-07-30",1.5288,1.5404,1.5172,1.5404,106000.0],["1987-07-31",1.5404,1.5404,1.5172,1.5288,1517000.0],["1987-08-03",1.5288,1.5288,1.4825,1.494,388000.0],["1987-08-04",1.494,1.494,1.4477,1.4709,241000.0],["1987-08-05",1.4709,1.4825,1.4361,1.4709,182000.0],["1987-08-06",1.4709,1.4709,1.4361,1.4709,25000.0],["1987-08-07",1.4709,1.4709,1.4246,1.4361,156000.0],["1987-08-10",1.4246,1.4246,1.3551,1.3898,1227000.0],["1987-08-11",1.3898,1.4477,1.3898,1.4477,236000.0],["1987-08-12",1.4477,1.4593,1.4246,1.4246,501000.0],["1987-08-13",1.4246,1.4825,1.4246,1.4709,294000.0],["1987-08-14",1.4709,1.5056,1.4709,1.494,25000.0],["1987-08-17",1.494,1.494,1.4825,1.494,115000.0],["1987-08-18",1.494,1.494,1.4825,1.494,166000.0],["1987-08-19",1.494,1.494,1.4825,1.4883,63000.0],["1987-08-20",1.5043,1.516,1.5043,1.516,23000.0],["1987-08-21",1.516,1.5277,1.5043,1.5277,254000.0],["1987-08-24",1.5277,1.5277,1.516,1.516,204000.0],["1987-08-25",1.516,1.5277,1.481,1.481,59000.0],["1987-08-26",1.481,1.516,1.481,1.481,93000.0],["1987-08-27",1.4577,1.4577,1.4344,1.4577,318000.0],["1987-08-28",1.4577,1.4694,1.446,1.4694,100000.0],["1987-08-31",1.4577,1.4577,1.446,1.4577,244000.0],["1987-09-01",1.4577,1.4577,1.446,1.446,666000.0],["1987-09-02",1.446,1.4694,1.446,1.446,137000.0],["1987-09-03",1.446,1.4694,1.446,1.446,260000.0],["1987-09-04",1.446,1.4694,1.446,1.446,225000.0],["1987-09-08",1.446,1.4694,1.4227,1.4227,57000.0],["1987-09-09",1.4227,1.446,1.4227,1.446,219000.0],["1987-09-10",1.446,1.446,1.4402,1.446,56000.0],["1987-09-11",1.446,1.4577,1.4227,1.4577,54000.0],["1987-09-14",1.446,1.446,1.4227,1.4227,33000.0],["1987-09-15",1.4227,1.4227,1.3761,1.4227,284000.0],["1987-09-16",1.4227,1.446,1.4111,1.4227,1119000.0],["1987-09-17",1.4227,1.446,1.4227,1.4344,1044000.0],["1987-09-18",1.4344,1.4927,1.4344,1.4694,137000.0],["1987-09-21",1.4694,1.5043,1.4694,1.5043,24000.0],["1987-09-22",1.5043,1.5043,1.4694,1.4927,86000.0],["1987-09-23",1.4927,1.5043,1.481,1.5043,11000.0],["1987-09-24",1.5043,1.5043,1.4694,1.5043,8000.0],["1987-09-25",1.4927,1.4927,1.4694,1.4927,4000.0],["1987-09-28",1.4927,1.516,1.481,1.4927,196000.0],["1987-09-29",1.4927,1.5043,1.481,1.5043,150000.0],["1987-09-30",1.5043,1.516,1.481,1.4927,395000.0],["1987-10-01",1.4927,1.5277,1.481,1.516,237000.0],["1987-10-02",1.4927,1.4927,1.4577,1.4577,144000.0],["1987-10-05",1.4577,1.481,1.4577,1.481,118000.0],["1987-10-06",1.481,1.481,1.4577,1.4694,258000.0],["1987-10-07",1.4694,1.481,1.4577,1.481,152000.0],["1987-10-08",1.481,1.481,1.4577,1.4577,116000.0],["1987-10-09",1.4694,1.4927,1.4694,1.4694,6000.0],["1987-10-12",1.4694,1.481,1.4577,1.4577,219000.0],["1987-10-13",1.4577,1.4927,1.4577,1.4752,138000.0],["1987-10-14",1.4752,1.4927,1.4577,1.4577,64000.0],["1987-10-15",1.4577,1.481,1.4577,1.481,221000.0],["1987-10-16",1.481,1.481,1.446,1.4577,540000.0],["1987-10-19",1.4111,1.4111,1.3061,1.3294,167000.0],["1987-10-20",1.3178,1.3178,1.1662,1.2011,266000.0],["1987-10-21",1.2011,1.2011,1.1662,1.2011,162000.0],["1987-10-22",1.1895,1.1895,1.0962,1.0962,180000.0],["1987-10-23",1.0962,1.1195,1.0962,1.1137,1576000.0],["1987-10-26",1.1137,1.1195,1.0845,1.0845,297000.0],["1987-10-27",1.0845,1.1079,1.0845,1.0845,18000.0],["1987-10-28",1.0845,1.1662,1.0787,1.1312,386000.0],["1987-10-29",1.1312,1.1778,1.1312,1.1428,87000.0],["1987-10-30",1.1428,1.1778,1.0495,1.0729,2781000.0],["1987-11-02",1.0729,1.0962,1.0612,1.0612,99000.0],["1987-11-03",1.0612,1.0845,1.0379,1.0612,84000.0],["1987-11-04",1.0262,1.0262,1.0262,1.0262,32000.0],["1987-11-05",1.0262,1.0495,1.0146,1.0146,111000.0],["1987-11-06",1.0146,1.0495,1.0146,1.0146,154000.0],["1987-11-09",1.0146,1.0321,0.9679,0.9912,125000.0],["1987-11-10",0.9796,0.9796,0.9446,0.9679,70000.0],["1987-11-11",0.9679,0.9679,0.9446,0.9679,10000.0],["1987-11-12",0.9679,0.9679,0.9096,0.9096,129000.0],["1987-11-13",0.9096,0.9329,0.863,0.9329,100000.0],["1987-11-16",0.9329,0.9446,0.9213,0.9446,880000.0],["1987-11-17",0.9446,0.9446,0.8979,0.9329,36000.0],["1987-11-18",0.9433,0.9433,0.8961,0.8961,114000.0],["1987-11-19",0.8961,0.9315,0.8961,0.9315,143000.0],["1987-11-20",0.9315,0.9669,0.8961,0.9551,89000.0],["1987-11-23",0.9551,0.9905,0.9433,0.9669,214000.0],["1987-11-24",0.9787,1.0141,0.9787,0.9905,80000.0],["1987-11-25",1.0023,1.0258,1.0023,1.0258,507000.0],["1987-11-27",1.0258,1.0258,1.0023,1.0023,60000.0],["1987-11-30",1.0023,1.0258,0.9905,1.0023,115000.0],["1987-12-01",1.0023,1.0258,1.0023,1.0141,1849000.0],["1987-12-02",1.0141,1.0258,1.0023,1.0258,63000.0],["1987-12-03",1.0258,1.0258,1.0023,1.0258,153000.0],["1987-12-04",1.0141,1.0141,1.0023,1.0023,882000.0],["1987-12-07",1.0023,1.0023,0.9787,0.9787,21000.0],["1987-12-08",0.9905,1.0258,0.9905,0.9905,12000.0],["1987-12-09",0.9905,1.0258,0.9905,1.0258,35000.0],["1987-12-10",1.0258,1.0258,0.9905,0.9905,44000.0],["1987-12-11",0.9905,1.0141,0.9905,0.9905,324000.0],["1987-12-14",0.9905,1.0141,0.9905,0.9905,47000.0],["1987-12-15",0.9905,1.0141,0.9905,0.9905,61000.0],["1987-12-16",0.9905,0.9905,0.9551,0.9551,266000.0],["1987-12-17",0.9551,0.9669,0.9551,0.9551,94000.0],["1987-12-18",0.9551,0.9964,0.9551,0.9964,292000.0],["1987-12-21",0.9964,1.073,0.9905,1.0494,253000.0],["1987-12-22",1.0494,1.0848,1.0494,1.0494,78000.0],["1987-12-23",1.0494,1.1084,1.0494,1.0848,109000.0],["1987-12-24",1.0848,1.1202,1.0848,1.1202,20000.0],["1987-12-28",1.1084,1.1084,1.073,1.0966,977000.0],["1987-12-29",1.0848,1.0848,1.0494,1.0494,121000.0],["1987-12-30",1.0494,1.0612,1.0494,1.0612,25000.0],["1987-12-31",1.0612,1.0848,1.0494,1.0848,154000.0],["1988-01-04",1.0848,1.0907,1.0376,1.0848,47000.0],["1988-01-05",1.1084,1.1438,1.1084,1.1202,145000.0],["1988-01-06",1.1202,1.1202,1.0966,1.1202,19000.0],["1988-01-07",1.1202,1.1202,1.0966,1.0966,19000.0],["1988-01-08",1.0966,1.1084,1.0907,1.0907,37000.0],["1988-01-11",1.0907,1.0966,1.0848,1.0966,15000.0],["1988-01-12",1.0966,1.1202,1.073,1.073,56000.0],["1988-01-13",1.073,1.0848,1.0671,1.0848,50000.0],["1988-01-14",1.0848,1.0848,1.0612,1.073,40000.0],["1988-01-15",1.0848,1.0848,1.0848,1.0848,10000.0],["1988-01-18",1.0848,1.0848,1.073,1.073,11000.0],["1988-01-19",1.073,1.0848,1.073,1.073,21000.0],["1988-01-20",1.0612,1.0612,1.0023,1.0141,68000.0],["1988-01-21",0.9905,0.9905,0.9787,0.9905,24000.0],["1988-01-22",0.9905,1.0023,0.9551,1.0023,37000.0],["1988-01-25",1.0023,1.0258,0.9905,1.0258,50000.0],["1988-01-26",1.0258,1.0376,1.0023,1.0023,40000.0],["1988-01-27",1.0258,1.0494,1.0258,1.0376,42000.0],["1988-01-28",1.0376,1.0494,1.0258,1.0494,15000.0],["1988-01-29",1.0494,1.0612,1.0376,1.0376,6000.0],["1988-02-01",1.0612,1.0612,1.0612,1.0612,1000.0],["1988-02-02",1.0612,1.073,1.0376,1.0376,231000.0],["1988-02-03",1.0494,1.1084,1.0494,1.1084,160000.0],["1988-02-04",1.1084,1.1084,1.073,1.1084,15000.0],["1988-02-05",1.1084,1.132,1.0848,1.1084,79000.0],["1988-02-08",1.1438,1.1555,1.1438,1.1555,44000.0],["1988-02-09",1.1555,1.1555,1.1438,1.1438,5000.0],["1988-02-10",1.1438,1.1555,1.1438,1.1555,66000.0],["1988-02-11",1.1555,1.1555,1.1438,1.1438,6000.0],["1988-02-12",1.1438,1.1555,1.1438,1.1555,113000.0],["1988-02-16",1.1555,1.1555,1.1438,1.1438,51000.0],["1988-02-17",1.1555,1.1791,1.1555,1.1673,1155000.0],["1988-02-18",1.1778,1.2016,1.1659,1.2016,33000.0],["1988-02-19",1.2016,1.2254,1.2016,1.2016,24000.0],["1988-02-22",1.2373,1.2373,1.2373,1.2373,10000.0],["1988-02-23",1.2254,1.2254,1.2016,1.2254,30000.0],["1988-02-24",1.2254,1.2254,1.2016,1.2254,32000.0],["1988-02-25",1.2254,1.2254,1.2016,1.2016,26000.0],["1988-02-26",1.2016,1.2016,1.2016,1.2016,22000.0],["1988-02-29",1.2016,1.2016,1.2016,1.2016,42000.0],["1988-03-01",1.2016,1.2135,1.2016,1.2016,92000.0],["1988-03-02",1.2016,1.2254,1.2016,1.2254,10000.0],["1988-03-03",1.2254,1.2254,1.2016,1.2254,111000.0],["1988-03-04",1.2254,1.2254,1.2135,1.2254,55000.0],["1988-03-07",1.2254,1.2968,1.2254,1.2849,225000.0],["1988-03-08",1.3087,1.4157,1.3087,1.392,577000.0],["1988-03-09",1.392,1.4276,1.392,1.4157,899000.0],["1988-03-10",1.4157,1.4157,1.3801,1.3801,270000.0],["1988-03-11",1.3801,1.4039,1.3801,1.386,123000.0],["1988-03-14",1.386,1.392,1.3563,1.3563,166000.0],["1988-03-15",1.3563,1.3682,1.3206,1.3206,101000.0],["1988-03-16",1.3206,1.3563,1.3206,1.3563,139000.0],["1988-03-17",1.3563,1.3801,1.3444,1.3801,284000.0],["1988-03-18",1.3801,1.4039,1.3682,1.3682,150000.0],["1988-03-21",1.3682,1.4039,1.3682,1.392,92000.0],["1988-03-22",1.392,1.3979,1.3801,1.392,462000.0],["1988-03-23",1.392,1.392,1.3801,1.3801,46000.0],["1988-03-24",1.3801,1.392,1.3801,1.392,40000.0],["1988-03-25",1.392,1.392,1.3563,1.3563,66000.0],["1988-03-28",1.3563,1.3682,1.3444,1.3444,36000.0],["1988-03-29",1.3444,1.3682,1.3444,1.3444,485000.0],["1988-03-30",1.3444,1.3682,1.3444,1.3444,23000.0],["1988-03-31",1.3444,1.3801,1.3444,1.3801,156000.0],["1988-04-04",1.3801,1.392,1.3563,1.392,12000.0],["1988-04-05",1.392,1.4157,1.3801,1.4157,33000.0],["1988-04-06",1.4157,1.4514,1.3801,1.4514,1509000.0],["1988-04-07",1.4514,1.4514,1.4276,1.4514,68000.0],["1988-04-08",1.4514,1.4633,1.4276,1.4395,202000.0],["1988-04-11",1.4514,1.4752,1.4514,1.4752,155000.0],["1988-04-12",1.4752,1.499,1.4752,1.4871,132000.0],["1988-04-13",1.4871,1.5109,1.4871,1.499,132000.0],["1988-04-14",1.499,1.499,1.4633,1.4633,96000.0],["1988-04-15",1.4633,1.4752,1.4276,1.4276,319000.0],["1988-04-18",1.4276,1.4514,1.4276,1.4276,523000.0],["1988-04-19",1.4276,1.4514,1.4276,1.4514,785000.0],["1988-04-20",1.4395,1.4395,1.4276,1.4395,222000.0],["1988-04-21",1.4395,1.4514,1.4276,1.4514,350000.0],["1988-04-22",1.4514,1.4514,1.4276,1.4514,106000.0],["1988-04-25",1.4514,1.4514,1.4276,1.4514,373000.0],["1988-04-26",1.4514,1.4633,1.4395,1.4514,236000.0],["1988-04-27",1.4514,1.4633,1.4395,1.4395,35000.0],["1988-04-28",1.4395,1.4514,1.4395,1.4514,31000.0],["1988-04-29",1.4514,1.4514,1.4395,1.4514,67000.0],["1988-05-02",1.4514,1.4633,1.4395,1.4633,34000.0],["1988-05-03",1.4395,1.4395,1.4157,1.4276,66000.0],["1988-05-04",1.4276,1.4514,1.4276,1.4276,98000.0],["1988-05-05",1.4276,1.4871,1.4276,1.4752,1115000.0],["1988-05-06",1.4752,1.499,1.4633,1.4633,62000.0],["1988-05-09",1.4752,1.499,1.4752,1.4752,325000.0],["1988-05-10",1.4752,1.499,1.4752,1.499,152000.0],["1988-05-11",1.499,1.499,1.4752,1.4752,2313000.0],["1988-05-12",1.4752,1.499,1.4752,1.499,82000.0],["1988-05-13",1.499,1.5109,1.4752,1.5109,67000.0],["1988-05-16",1.5109,1.5109,1.4871,1.4871,18000.0],["1988-05-17",1.4871,1.5109,1.4871,1.5109,102000.0],["1988-05-18",1.499,1.499,1.4633,1.4752,2591000.0],["1988-05-19",1.4752,1.4752,1.4276,1.4276,109000.0],["1988-05-20",1.4382,1.4382,1.4382,1.4382,12000.0],["1988-05-23",1.4382,1.4622,1.3903,1.3903,120000.0],["1988-05-24",1.3903,1.4022,1.3783,1.3783,35000.0],["1988-05-25",1.3783,1.4022,1.3663,1.4022,1023000.0],["1988-05-26",1.4022,1.4022,1.3783,1.4022,17000.0],["1988-05-27",1.4022,1.4022,1.3783,1.4022,12000.0],["1988-05-31",1.4022,1.4262,1.3903,1.4022,51000.0],["1988-06-01",1.4142,1.4262,1.4142,1.4262,31000.0],["1988-06-02",1.4262,1.4502,1.4262,1.4382,128000.0],["1988-06-03",1.4382,1.4502,1.4262,1.4262,88000.0],["1988-06-06",1.4262,1.4622,1.4262,1.4622,52000.0],["1988-06-07",1.4622,1.4622,1.4262,1.4262,35000.0],["1988-06-08",1.4382,1.4382,1.4382,1.4382,48000.0],["1988-06-09",1.4382,1.4622,1.4262,1.4262,218000.0],["1988-06-10",1.4262,1.4622,1.4262,1.4622,130000.0],["1988-06-13",1.4622,1.4622,1.4262,1.4502,13000.0],["1988-06-14",1.4502,1.4622,1.4262,1.4262,9000.0],["1988-06-15",1.4622,1.4622,1.4622,1.4622,6000.0],["1988-06-16",1.4622,1.4741,1.4382,1.4682,42000.0],["1988-06-17",1.4682,1.4861,1.4502,1.4622,20000.0],["1988-06-20",1.4622,1.4861,1.4502,1.4861,239000.0],["1988-06-21",1.4861,1.4861,1.4502,1.4622,46000.0],["1988-06-22",1.4622,1.4981,1.4622,1.4861,187000.0],["1988-06-23",1.4861,1.5221,1.4861,1.5101,202000.0],["1988-06-24",1.5101,1.594,1.5101,1.594,304000.0],["1988-06-27",1.594,1.594,1.57,1.582,227000.0],["1988-06-28",1.582,1.618,1.582,1.606,135000.0],["1988-06-29",1.606,1.618,1.606,1.618,40000.0],["1988-06-30",1.618,1.63,1.606,1.63,713000.0],["1988-07-01",1.63,1.63,1.606,1.606,16000.0],["1988-07-05",1.606,1.618,1.606,1.606,7000.0],["1988-07-06",1.606,1.618,1.606,1.606,67000.0],["1988-07-07",1.606,1.618,1.558,1.582,158000.0],["1988-07-08",1.558,1.558,1.5221,1.5341,81000.0],["1988-07-11",1.5341,1.5341,1.5101,1.5341,54000.0],["1988-07-12",1.5341,1.5341,1.5101,1.5101,34000.0],["1988-07-13",1.5101,1.5341,1.5101,1.5341,7000.0],["1988-07-14",1.5341,1.5341,1.5101,1.5101,10000.0],["1988-07-15",1.5101,1.5341,1.5101,1.5101,5000.0],["1988-07-18",1.5341,1.5341,1.5341,1.5341,16000.0],["1988-07-19",1.5341,1.5341,1.4861,1.4861,44000.0],["1988-07-20",1.4861,1.5221,1.4861,1.5101,92000.0],["1988-07-21",1.5101,1.5221,1.5101,1.5221,277000.0],["1988-07-22",1.5221,1.582,1.4741,1.582,611000.0],["1988-07-25",1.582,1.582,1.5221,1.558,672000.0],["1988-07-26",1.558,1.582,1.5461,1.558,175000.0],["1988-07-27",1.558,1.582,1.558,1.558,29000.0],["1988-07-28",1.558,1.582,1.558,1.558,108000.0],["1988-07-29",1.558,1.57,1.558,1.57,129000.0],["1988-08-01",1.57,1.57,1.558,1.558,118000.0],["1988-08-02",1.558,1.57,1.558,1.564,664000.0],["1988-08-03",1.564,1.582,1.558,1.57,679000.0],["1988-08-04",1.57,1.594,1.57,1.582,744000.0],["1988-08-05",1.582,1.606,1.582,1.582,4000.0],["1988-08-08",1.582,1.606,1.582,1.606,11000.0],["1988-08-09",1.606,1.606,1.5341,1.5341,335000.0],["1988-08-10",1.5341,1.558,1.4861,1.5101,258000.0],["1988-08-11",1.4981,1.4981,1.4741,1.4741,34000.0],["1988-08-12",1.4741,1.4981,1.4741,1.4741,24000.0],["1988-08-15",1.4741,1.4981,1.4622,1.4622,47000.0],["1988-08-16",1.4622,1.4622,1.4382,1.4622,53000.0],["1988-08-17",1.4622,1.4741,1.4382,1.4502,126000.0],["1988-08-18",1.4608,1.4849,1.4487,1.4487,48000.0],["1988-08-19",1.4729,1.4729,1.4729,1.4729,2000.0],["1988-08-22",1.4729,1.4729,1.4487,1.4729,36000.0],["1988-08-23",1.4608,1.4608,1.4367,1.4487,240000.0],["1988-08-24",1.4487,1.4608,1.4367,1.4487,59000.0],["1988-08-25",1.4487,1.4487,1.4367,1.4367,45000.0],["1988-08-26",1.4367,1.4487,1.4125,1.4125,9000.0],["1988-08-29",1.4125,1.4367,1.4004,1.4004,8000.0],["1988-08-30",1.4004,1.4246,1.4004,1.4246,31000.0],["1988-08-31",1.4246,1.4246,1.4004,1.4004,8000.0],["1988-09-01",1.4246,1.4246,1.4246,1.4246,13000.0],["1988-09-02",1.4367,1.4367,1.4367,1.4367,4000.0],["1988-09-06",1.4367,1.4487,1.4246,1.4487,116000.0],["1988-09-07",1.4487,1.4487,1.4246,1.4246,7000.0],["1988-09-08",1.4246,1.4487,1.4246,1.4487,13000.0],["1988-09-09",1.4487,1.4487,1.4246,1.4487,93000.0],["1988-09-12",1.4487,1.4729,1.4487,1.4608,113000.0],["1988-09-13",1.4608,1.4849,1.4608,1.4849,133000.0],["1988-09-14",1.4849,1.5091,1.4849,1.5091,56000.0],["1988-09-15",1.5091,1.5332,1.497,1.5332,44000.0],["1988-09-16",1.5091,1.5091,1.497,1.497,55000.0],["1988-09-19",1.497,1.497,1.4849,1.4849,72000.0],["1988-09-20",1.4849,1.5091,1.4849,1.4849,107000.0],["1988-09-21",1.4849,1.497,1.4849,1.4849,33000.0],["1988-09-22",1.4849,1.497,1.4849,1.4849,254000.0],["1988-09-23",1.4849,1.497,1.4849,1.4849,124000.0],["1988-09-26",1.4849,1.497,1.4849,1.4849,2000.0],["1988-09-27",1.4849,1.4849,1.4849,1.4849,1000.0],["1988-09-28",1.4849,1.4849,1.4849,1.4849,20000.0],["1988-09-29",1.4849,1.4849,1.4849,1.4849,8000.0],["1988-09-30",1.4849,1.497,1.4849,1.4849,43000.0],["1988-10-03",1.4729,1.4729,1.4608,1.4608,29000.0],["1988-10-04",1.4608,1.4608,1.4487,1.4487,23000.0],["1988-10-05",1.4487,1.4608,1.4367,1.4367,30000.0],["1988-10-06",1.4367,1.4367,1.4246,1.4246,43000.0],["1988-10-07",1.4487,1.4487,1.4487,1.4487,6000.0],["1988-10-10",1.4367,1.4367,1.4125,1.4367,21000.0],["1988-10-11",1.4125,1.4125,1.4065,1.4065,52000.0],["1988-10-12",1.4065,1.4246,1.4004,1.4125,66000.0],["1988-10-13",1.4004,1.4004,1.4004,1.4004,1000.0],["1988-10-14",1.4004,1.4246,1.4004,1.4125,231000.0],["1988-10-17",1.4246,1.4487,1.4246,1.4367,83000.0],["1988-10-18",1.4367,1.4487,1.4367,1.4487,19000.0],["1988-10-19",1.4367,1.4367,1.4367,1.4367,7000.0],["1988-10-20",1.4367,1.4367,1.4367,1.4367,58000.0],["1988-10-21",1.4367,1.4367,1.4367,1.4367,11000.0],["1988-10-24",1.4367,1.4487,1.4246,1.4306,268000.0],["1988-10-25",1.4306,1.4427,1.3521,1.3521,331000.0],["1988-10-26",1.3521,1.3763,1.3521,1.3521,74000.0],["1988-10-27",1.3521,1.3521,1.3521,1.3521,41000.0],["1988-10-28",1.3521,1.3521,1.3039,1.3159,195000.0],["1988-10-31",1.3159,1.3159,1.3039,1.3159,48000.0],["1988-11-01",1.3159,1.328,1.3039,1.328,82000.0],["1988-11-02",1.328,1.328,1.3039,1.328,71000.0],["1988-11-03",1.328,1.328,1.3159,1.328,23000.0],["1988-11-04",1.328,1.328,1.3159,1.328,44000.0],["1988-11-07",1.3039,1.3039,1.2918,1.2918,28000.0],["1988-11-08",1.2918,1.2978,1.2918,1.2918,17000.0],["1988-11-09",1.2918,1.3039,1.2676,1.2676,66000.0],["1988-11-10",1.2676,1.2918,1.2676,1.2918,10000.0],["1988-11-11",1.2676,1.2676,1.2556,1.2556,38000.0],["1988-11-14",1.2556,1.2797,1.2556,1.2556,89000.0],["1988-11-15",1.2556,1.2676,1.2193,1.2254,194000.0],["1988-11-16",1.2254,1.2435,1.2073,1.2073,59000.0],["1988-11-17",1.218,1.2424,1.1815,1.1936,338000.0],["1988-11-18",1.1936,1.2058,1.1815,1.1936,149000.0],["1988-11-21",1.1936,1.218,1.1936,1.1936,42000.0],["1988-11-22",1.1936,1.2058,1.1936,1.2058,27000.0],["1988-11-23",1.2058,1.2241,1.1936,1.218,280000.0],["1988-11-25",1.218,1.2424,1.2058,1.2424,341000.0],["1988-11-28",1.218,1.218,1.218,1.218,1000.0],["1988-11-29",1.218,1.2424,1.218,1.218,4000.0],["1988-11-30",1.218,1.2545,1.218,1.2545,101000.0],["1988-12-01",1.2545,1.3276,1.2424,1.3154,267000.0],["1988-12-02",1.3154,1.3154,1.2911,1.2911,58000.0],["1988-12-05",1.2911,1.3154,1.2911,1.3154,7000.0],["1988-12-06",1.3154,1.3398,1.3154,1.3276,101000.0],["1988-12-07",1.3033,1.3033,1.3033,1.3033,31000.0],["1988-12-08",1.3033,1.3154,1.3033,1.3154,36000.0],["1988-12-09",1.3154,1.3154,1.3033,1.3154,78000.0],["1988-12-12",1.3033,1.3033,1.2911,1.2911,27000.0],["1988-12-13",1.2911,1.3033,1.2667,1.2667,327000.0],["1988-12-14",1.2667,1.2911,1.2667,1.2911,14000.0],["1988-12-15",1.2667,1.2667,1.2667,1.2667,6000.0],["1988-12-16",1.2667,1.2789,1.2667,1.2789,27000.0],["1988-12-19",1.2789,1.2789,1.2789,1.2789,71000.0],["1988-12-20",1.2789,1.3033,1.2789,1.2789,297000.0],["1988-12-21",1.2789,1.2789,1.2302,1.2302,113000.0],["1988-12-22",1.2302,1.2545,1.2302,1.2302,66000.0],["1988-12-23",1.2545,1.2545,1.2545,1.2545,4000.0],["1988-12-27",1.2545,1.2545,1.218,1.2302,89000.0],["1988-12-28",1.2302,1.2302,1.2058,1.218,14000.0],["1988-12-29",1.218,1.218,1.1936,1.1936,2380000.0],["1988-12-30",1.1936,1.2545,1.1936,1.2545,1741000.0],["1989-01-03",1.2545,1.2545,1.2302,1.2545,36000.0],["1989-01-04",1.2545,1.2667,1.2302,1.2302,896000.0],["1989-01-05",1.2424,1.2545,1.2424,1.2545,66000.0],["1989-01-06",1.2545,1.2667,1.2424,1.2667,657000.0],["1989-01-09",1.2667,1.2667,1.2424,1.2667,52000.0],["1989-01-10",1.2667,1.2667,1.2302,1.2302,30000.0],["1989-01-11",1.2302,1.2545,1.2302,1.2424,34000.0],["1989-01-12",1.2424,1.2545,1.2302,1.2545,23000.0],["1989-01-13",1.2545,1.2545,1.2302,1.2545,7000.0],["1989-01-16",1.2545,1.2789,1.2302,1.2302,521000.0],["1989-01-17",1.2667,1.2911,1.2667,1.2667,21000.0],["1989-01-18",1.2789,1.3154,1.2789,1.2789,90000.0],["1989-01-19",1.2789,1.3276,1.2789,1.3154,80000.0],["1989-01-20",1.3154,1.3398,1.3033,1.3398,2442000.0],["1989-01-23",1.3398,1.3885,1.3398,1.3763,325000.0],["1989-01-24",1.3763,1.4007,1.352,1.352,426000.0],["1989-01-25",1.352,1.3763,1.352,1.352,228000.0],["1989-01-26",1.352,1.3763,1.352,1.3763,25000.0],["1989-01-27",1.3763,1.3763,1.352,1.3763,29000.0],["1989-01-30",1.3763,1.3763,1.352,1.3763,17000.0],["1989-01-31",1.3763,1.3763,1.352,1.3763,204000.0],["1989-02-01",1.3763,1.4007,1.3702,1.4007,365000.0],["1989-02-02",1.4007,1.4007,1.3763,1.4007,22000.0],["1989-02-03",1.4007,1.4007,1.3763,1.3763,1060000.0],["1989-02-06",1.3763,1.3885,1.3642,1.3642,58000.0],["1989-02-07",1.3642,1.4007,1.3642,1.3885,101000.0],["1989-02-08",1.3885,1.4007,1.3763,1.3763,10000.0],["1989-02-09",1.3885,1.4007,1.3885,1.3885,57000.0],["1989-02-10",1.3885,1.4007,1.3763,1.3763,112000.0],["1989-02-13",1.3763,1.3885,1.3642,1.3885,68000.0],["1989-02-14",1.3885,1.4007,1.3763,1.4007,411000.0],["1989-02-15",1.4007,1.4007,1.3763,1.4007,309000.0],["1989-02-16",1.4115,1.4115,1.3869,1.4115,238000.0],["1989-02-17",1.4115,1.4115,1.3869,1.4054,275000.0],["1989-02-21",1.4054,1.4115,1.3808,1.3869,281000.0],["1989-02-22",1.3869,1.3992,1.3624,1.3685,318000.0],["1989-02-23",1.3685,1.3747,1.3624,1.3624,98000.0],["1989-02-24",1.3624,1.3747,1.3378,1.3747,127000.0],["1989-02-27",1.3747,1.3747,1.3378,1.3378,75000.0],["1989-02-28",1.3378,1.3624,1.3378,1.3378,43000.0],["1989-03-01",1.3378,1.3624,1.3256,1.3624,336000.0],["1989-03-02",1.3624,1.3624,1.3256,1.3624,68000.0],["1989-03-03",1.3624,1.3624,1.3378,1.3624,68000.0],["1989-03-06",1.3501,1.3501,1.3378,1.3378,186000.0],["1989-03-07",1.3378,1.3501,1.3256,1.3256,405000.0],["1989-03-08",1.3256,1.3378,1.3133,1.3256,115000.0],["1989-03-09",1.3256,1.3256,1.2765,1.2765,85000.0],["1989-03-10",1.2765,1.301,1.2642,1.2642,38000.0],["1989-03-13",1.2642,1.2888,1.2642,1.2642,8000.0],["1989-03-14",1.2642,1.2888,1.2458,1.2642,1822000.0],["1989-03-15",1.2765,1.2949,1.2765,1.2765,54000.0],["1989-03-16",1.301,1.301,1.301,1.301,57000.0],["1989-03-17",1.2888,1.2888,1.2642,1.2888,76000.0],["1989-03-20",1.2888,1.2888,1.2274,1.2274,132000.0],["1989-03-21",1.2274,1.2519,1.2274,1.2519,18000.0],["1989-03-22",1.2519,1.2519,1.2274,1.2397,117000.0],["1989-03-23",1.2397,1.2519,1.2335,1.2519,158000.0],["1989-03-27",1.2519,1.2519,1.2274,1.2274,332000.0],["1989-03-28",1.2274,1.2397,1.2274,1.2274,113000.0],["1989-03-29",1.2274,1.2519,1.2274,1.2519,289000.0],["1989-03-30",1.2519,1.2765,1.2397,1.2642,184000.0],["1989-03-31",1.2642,1.2888,1.2642,1.2888,57000.0],["1989-04-03",1.2888,1.2888,1.2765,1.2765,11000.0],["1989-04-04",1.2642,1.2642,1.2519,1.2519,70000.0],["1989-04-05",1.2519,1.2888,1.2519,1.2642,243000.0],["1989-04-06",1.2642,1.2888,1.2642,1.2703,115000.0],["1989-04-07",1.2703,1.2888,1.2642,1.2888,732000.0],["1989-04-10",1.2888,1.301,1.2642,1.2888,18000.0],["1989-04-11",1.2888,1.2888,1.2642,1.2642,153000.0],["1989-04-12",1.2642,1.301,1.2642,1.301,1269000.0],["1989-04-13",1.301,1.301,1.2765,1.301,86000.0],["1989-04-14",1.301,1.301,1.2765,1.2765,81000.0],["1989-04-17",1.2888,1.301,1.2888,1.301,52000.0],["1989-04-18",1.301,1.3256,1.2888,1.3256,15000.0],["1989-04-19",1.3256,1.3256,1.2888,1.2888,80000.0],["1989-04-20",1.2888,1.3256,1.2888,1.3256,9000.0],["1989-04-21",1.3256,1.3378,1.3256,1.3378,163000.0],["1989-04-24",1.3378,1.3378,1.3133,1.3256,49000.0],["1989-04-25",1.3256,1.3256,1.301,1.301,64000.0],["1989-04-26",1.301,1.3133,1.301,1.3133,83000.0],["1989-04-27",1.3133,1.3133,1.301,1.301,15000.0],["1989-04-28",1.301,1.3133,1.301,1.3133,206000.0],["1989-05-01",1.3133,1.3133,1.301,1.301,93000.0],["1989-05-02",1.301,1.3133,1.301,1.301,188000.0],["1989-05-03",1.301,1.3133,1.301,1.301,42000.0],["1989-05-04",1.301,1.3133,1.301,1.301,23000.0],["1989-05-05",1.301,1.3133,1.2765,1.301,248000.0],["1989-05-08",1.301,1.301,1.2765,1.2765,46000.0],["1989-05-09",1.2765,1.301,1.2765,1.2765,1035000.0],["1989-05-10",1.2765,1.3133,1.2765,1.3133,85000.0],["1989-05-11",1.3133,1.3256,1.2888,1.3256,759000.0],["1989-05-12",1.3256,1.3256,1.3133,1.3194,287000.0],["1989-05-15",1.3194,1.3256,1.3133,1.3256,261000.0],["1989-05-16",1.3256,1.3378,1.3133,1.3378,48000.0],["1989-05-17",1.3378,1.3378,1.3378,1.3378,37000.0],["1989-05-18",1.3378,1.3501,1.3133,1.3378,130000.0],["1989-05-19",1.3501,1.3992,1.3501,1.3747,204000.0],["1989-05-22",1.3747,1.4238,1.3747,1.3992,244000.0],["1989-05-23",1.3992,1.4729,1.3992,1.4422,295000.0],["1989-05-24",1.4531,1.484,1.4469,1.484,80000.0],["1989-05-25",1.484,1.4963,1.4716,1.4716,42000.0],["1989-05-26",1.4716,1.5087,1.4716,1.4963,109000.0],["1989-05-30",1.4963,1.5211,1.484,1.5087,142000.0],["1989-05-31",1.5087,1.5087,1.4716,1.4963,138000.0],["1989-06-01",1.4963,1.4963,1.4716,1.4902,621000.0],["1989-06-02",1.4902,1.5087,1.4716,1.5087,76000.0],["1989-06-05",1.5087,1.5334,1.4963,1.5087,79000.0],["1989-06-06",1.5087,1.5334,1.5087,1.5334,19000.0],["1989-06-07",1.5334,1.5334,1.5087,1.5334,31000.0],["1989-06-08",1.5334,1.5334,1.5087,1.5211,830000.0],["1989-06-09",1.5211,1.5211,1.5087,1.5087,661000.0],["1989-06-12",1.5087,1.5211,1.5087,1.5087,31000.0],["1989-06-13",1.5087,1.5458,1.5087,1.5211,220000.0],["1989-06-14",1.5211,1.5458,1.5211,1.5211,105000.0],["1989-06-15",1.5211,1.5334,1.5087,1.5334,58000.0],["1989-06-16",1.5334,1.5334,1.5087,1.5087,119000.0],["1989-06-19",1.5087,1.5211,1.4963,1.5211,22000.0],["1989-06-20",1.5211,1.5211,1.4963,1.5025,84000.0],["1989-06-21",1.5025,1.5211,1.4963,1.5211,30000.0],["1989-06-22",1.5211,1.5211,1.4963,1.4963,6000.0],["1989-06-23",1.4963,1.5211,1.4963,1.4963,31000.0],["1989-06-26",1.4963,1.5211,1.4963,1.4963,6000.0],["1989-06-27",1.4963,1.5211,1.4963,1.5211,57000.0],["1989-06-28",1.5211,1.5211,1.4963,1.4963,78000.0],["1989-06-29",1.4963,1.5458,1.4963,1.5211,338000.0],["1989-06-30",1.5211,1.5829,1.5211,1.5829,237000.0],["1989-07-03",1.5829,1.5953,1.5705,1.5953,298000.0],["1989-07-05",1.5953,1.5953,1.5705,1.5953,4000.0],["1989-07-06",1.5953,1.5953,1.5705,1.5829,106000.0],["1989-07-07",1.5829,1.5953,1.5705,1.5891,185000.0],["1989-07-10",1.5891,1.5953,1.5705,1.5953,39000.0],["1989-07-11",1.5953,1.5953,1.5705,1.5829,276000.0],["1989-07-12",1.5829,1.6076,1.5705,1.6076,47000.0],["1989-07-13",1.5705,1.5705,1.5705,1.5705,9000.0],["1989-07-14",1.5705,1.5891,1.5705,1.5705,173000.0],["1989-07-17",1.5829,1.6076,1.5829,1.5829,45000.0],["1989-07-18",1.5829,1.6076,1.5829,1.5829,190000.0],["1989-07-19",1.5829,1.6015,1.5829,1.5891,172000.0],["1989-07-20",1.5891,1.6076,1.5829,1.5829,200000.0],["1989-07-21",1.5829,1.6076,1.5829,1.5829,92000.0],["1989-07-24",1.5829,1.6076,1.5829,1.6076,178000.0],["1989-07-25",1.5953,1.5953,1.4716,1.4963,475000.0],["1989-07-26",1.4963,1.5087,1.484,1.484,376000.0],["1989-07-27",1.484,1.5087,1.484,1.5087,36000.0],["1989-07-28",1.5087,1.5211,1.484,1.5087,238000.0],["1989-07-31",1.5087,1.5087,1.484,1.5087,2589000.0],["1989-08-01",1.5087,1.5211,1.4963,1.4963,350000.0],["1989-08-02",1.4963,1.5211,1.4592,1.4963,2706000.0],["1989-08-03",1.4963,1.5211,1.4469,1.4716,855000.0],["1989-08-04",1.4716,1.4716,1.4469,1.4469,75000.0],["1989-08-07",1.4469,1.4716,1.4469,1.4716,84000.0],["1989-08-08",1.4716,1.4716,1.4469,1.4716,81000.0],["1989-08-09",1.4716,1.4716,1.4469,1.4716,130000.0],["1989-08-10",1.4716,1.4716,1.4469,1.4716,45000.0],["1989-08-11",1.4716,1.4716,1.4469,1.4469,48000.0],["1989-08-14",1.4469,1.4716,1.4469,1.4592,28000.0],["1989-08-15",1.4592,1.4716,1.4345,1.4345,258000.0],["1989-08-16",1.4345,1.4592,1.4345,1.4345,593000.0],["1989-08-17",1.4345,1.4592,1.3974,1.3974,350000.0],["1989-08-18",1.4084,1.4333,1.4084,1.4333,17000.0],["1989-08-21",1.4333,1.4333,1.4084,1.4084,51000.0],["1989-08-22",1.3959,1.3959,1.371,1.371,65000.0],["1989-08-23",1.371,1.371,1.371,1.371,14000.0],["1989-08-24",1.371,1.4084,1.371,1.4084,139000.0],["1989-08-25",1.4084,1.4084,1.3835,1.3897,337000.0],["1989-08-28",1.3897,1.4084,1.3835,1.3835,78000.0],["1989-08-29",1.3835,1.4084,1.3835,1.4084,54000.0],["1989-08-30",1.4084,1.4084,1.3835,1.3835,96000.0],["1989-08-31",1.3835,1.3959,1.371,1.3772,201000.0],["1989-09-01",1.3772,1.3959,1.371,1.371,9000.0],["1989-09-05",1.3959,1.3959,1.3959,1.3959,2000.0],["1989-09-06",1.3959,1.3959,1.371,1.371,73000.0],["1989-09-07",1.371,1.4084,1.371,1.371,71000.0],["1989-09-08",1.371,1.4084,1.371,1.3772,418000.0],["1989-09-11",1.3772,1.4084,1.371,1.4084,6000.0],["1989-09-12",1.4084,1.4084,1.371,1.371,1000.0],["1989-09-13",1.3959,1.4208,1.3959,1.3959,94000.0],["1989-09-14",1.3959,1.4208,1.3959,1.3959,19000.0],["1989-09-15",1.3959,1.4208,1.3959,1.4208,152000.0],["1989-09-18",1.4208,1.4208,1.3959,1.3959,9000.0],["1989-09-19",1.4146,1.4208,1.4146,1.4208,9000.0],["1989-09-20",1.4208,1.4208,1.3959,1.4146,13000.0],["1989-09-21",1.3959,1.3959,1.3959,1.3959,2000.0],["1989-09-22",1.3959,1.4208,1.3959,1.3959,6000.0],["1989-09-25",1.3959,1.3959,1.3959,1.3959,4000.0],["1989-09-26",1.4084,1.4458,1.4084,1.4458,208000.0],["1989-09-27",1.4333,1.4333,1.4333,1.4333,12000.0],["1989-09-28",1.4333,1.4458,1.4084,1.4208,16000.0],["1989-09-29",1.4208,1.4458,1.4084,1.4208,48000.0],["1989-10-02",1.4208,1.4333,1.4208,1.4208,147000.0],["1989-10-03",1.4208,1.4458,1.4084,1.4458,73000.0],["1989-10-04",1.4458,1.4458,1.4084,1.4458,53000.0],["1989-10-05",1.4458,1.4458,1.4208,1.4208,8000.0],["1989-10-06",1.4208,1.4458,1.4208,1.4208,111000.0],["1989-10-09",1.4208,1.4458,1.4208,1.4458,23000.0],["1989-10-10",1.4458,1.4458,1.4208,1.4458,39000.0],["1989-10-11",1.4458,1.4458,1.4208,1.4395,20000.0],["1989-10-12",1.4395,1.4458,1.4395,1.4458,3000.0],["1989-10-13",1.4458,1.4458,1.4084,1.4084,49000.0],["1989-10-16",1.3461,1.3461,1.3087,1.3087,219000.0],["1989-10-17",1.3087,1.3336,1.2837,1.2837,428000.0],["1989-10-18",1.2837,1.3211,1.2837,1.3211,74000.0],["1989-10-19",1.3211,1.3211,1.3087,1.3211,72000.0],["1989-10-20",1.3211,1.3211,1.2837,1.3211,24000.0],["1989-10-23",1.3211,1.3211,1.3211,1.3211,1000.0],["1989-10-24",1.3211,1.3211,1.2837,1.3211,11000.0],["1989-10-25",1.2962,1.2962,1.2962,1.2962,7000.0],["1989-10-26",1.2962,1.3211,1.2962,1.2962,261000.0],["1989-10-27",1.2962,1.2962,1.2713,1.2713,38000.0],["1989-10-30",1.2713,1.2713,1.2214,1.2214,98000.0],["1989-10-31",1.2214,1.2588,1.2214,1.2214,146000.0],["1989-11-01",1.2214,1.2464,1.2214,1.2464,23000.0],["1989-11-02",1.2464,1.2464,1.2214,1.2464,16000.0],["1989-11-03",1.2464,1.2464,1.2339,1.2464,109000.0],["1989-11-06",1.2464,1.2588,1.2339,1.2464,179000.0],["1989-11-07",1.2464,1.2588,1.2339,1.2588,17000.0],["1989-11-08",1.2588,1.2588,1.2214,1.2588,15000.0],["1989-11-09",1.2214,1.2214,1.2214,1.2214,14000.0],["1989-11-10",1.2214,1.2464,1.2214,1.2214,19000.0],["1989-11-13",1.2214,1.2464,1.209,1.2464,124000.0],["1989-11-14",1.2464,1.2464,1.2214,1.2214,108000.0],["1989-11-15",1.2214,1.2464,1.2214,1.2214,115000.0],["1989-11-16",1.2214,1.2464,1.2214,1.2464,209000.0],["1989-11-17",1.2574,1.2574,1.2323,1.2574,187000.0],["1989-11-20",1.2448,1.2448,1.2323,1.2448,30000.0],["1989-11-21",1.2448,1.2448,1.2197,1.2197,30000.0],["1989-11-22",1.2323,1.2448,1.2323,1.2323,15000.0],["1989-11-24",1.2323,1.2323,1.2323,1.2323,0.0],["1989-11-27",1.2197,1.2197,1.2197,1.2197,36000.0],["1989-11-28",1.2197,1.2448,1.1945,1.1945,166000.0],["1989-11-29",1.1945,1.2323,1.1945,1.1945,272000.0],["1989-11-30",1.1945,1.2197,1.1694,1.1694,406000.0],["1989-12-01",1.1694,1.2071,1.1694,1.2071,44000.0],["1989-12-04",1.1945,1.1945,1.1191,1.1191,152000.0],["1989-12-05",1.1191,1.1945,1.1191,1.1694,427000.0],["1989-12-06",1.1694,1.182,1.1694,1.182,108000.0],["1989-12-07",1.182,1.1945,1.1694,1.1694,87000.0],["1989-12-08",1.1694,1.1945,1.1694,1.1945,42000.0],["1989-12-11",1.1945,1.1945,1.1694,1.1694,741000.0],["1989-12-12",1.1694,1.1757,1.1443,1.1443,172000.0],["1989-12-13",1.1442,1.1568,1.1317,1.1317,47000.0],["1989-12-14",1.1317,1.1568,1.1317,1.1317,150000.0],["1989-12-15",1.1317,1.1568,1.1065,1.1065,429000.0],["1989-12-18",1.1065,1.1442,1.1065,1.138,438000.0],["1989-12-19",1.138,1.1442,1.1317,1.1317,99000.0],["1989-12-20",1.1317,1.1442,1.1317,1.1317,236000.0],["1989-12-21",1.1317,1.1442,1.1317,1.1317,123000.0],["1989-12-22",1.1317,1.1442,1.1317,1.138,223000.0],["1989-12-26",1.138,1.1443,1.1317,1.1443,141000.0],["1989-12-27",1.1443,1.1443,1.1317,1.1443,260000.0],["1989-12-28",1.1443,1.1568,1.1317,1.1443,241000.0],["1989-12-29",1.1442,1.1694,1.1442,1.1694,97000.0],["1990-01-02",1.1694,1.182,1.1568,1.182,139000.0],["1990-01-03",1.1883,1.2197,1.1883,1.2197,311000.0],["1990-01-04",1.2197,1.2574,1.2071,1.2511,191000.0],["1990-01-05",1.2511,1.2574,1.2197,1.2574,38000.0],["1990-01-08",1.2574,1.2574,1.2323,1.2574,15000.0],["1990-01-09",1.2574,1.2574,1.2323,1.2574,52000.0],["1990-01-10",1.2574,1.2574,1.2197,1.2574,72000.0],["1990-01-11",1.2574,1.2574,1.2197,1.2197,15000.0],["1990-01-12",1.2197,1.2323,1.2071,1.226,116000.0],["1990-01-15",1.2197,1.2197,1.1945,1.1945,24000.0],["1990-01-16",1.1945,1.2071,1.1568,1.1945,121000.0],["1990-01-17",1.1945,1.1945,1.1945,1.1945,9000.0],["1990-01-18",1.182,1.182,1.1568,1.1568,55000.0],["1990-01-19",1.1568,1.182,1.1568,1.1568,131000.0],["1990-01-22",1.1568,1.182,1.1443,1.1443,43000.0],["1990-01-23",1.1442,1.1694,1.1317,1.1317,97000.0],["1990-01-24",1.1317,1.1317,1.1065,1.1065,13000.0],["1990-01-25",1.1191,1.1443,1.1191,1.1443,11000.0],["1990-01-26",1.1443,1.1443,1.094,1.094,162000.0],["1990-01-29",1.094,1.1317,1.094,1.094,19000.0],["1990-01-30",1.094,1.1191,1.0311,1.0311,204000.0],["1990-01-31",1.0311,1.0688,1.0311,1.0311,89000.0],["1990-02-01",1.0311,1.0562,1.0311,1.0311,44000.0],["1990-02-02",1.0437,1.0814,1.0437,1.0437,128000.0],["1990-02-05",1.0562,1.094,1.0562,1.0688,37000.0],["1990-02-06",1.0688,1.094,1.0688,1.0688,30000.0],["1990-02-07",1.0688,1.094,1.0688,1.0688,23000.0],["1990-02-08",1.0688,1.1065,1.0688,1.1065,17000.0],["1990-02-09",1.1065,1.1065,1.0814,1.0814,10000.0],["1990-02-12",1.1191,1.1191,1.1191,1.1191,1000.0],["1990-02-13",1.1191,1.1191,1.0814,1.0814,30000.0],["1990-02-14",1.094,1.1191,1.094,1.094,20000.0],["1990-02-15",1.1051,1.1305,1.1051,1.1051,23000.0],["1990-02-16",1.1051,1.1178,1.1051,1.1178,53000.0],["1990-02-20",1.1178,1.1178,1.0924,1.1178,48000.0],["1990-02-21",1.1178,1.1178,1.0924,1.1178,7000.0],["1990-02-22",1.1178,1.1178,1.0924,1.1178,21000.0],["1990-02-23",1.1178,1.1178,1.0924,1.1178,10000.0],["1990-02-26",1.0924,1.0924,1.0924,1.0924,14000.0],["1990-02-27",1.0924,1.1178,1.0924,1.0924,7000.0],["1990-02-28",1.0924,1.1051,1.0797,1.0924,132000.0],["1990-03-01",1.0924,1.0924,1.0797,1.0924,53000.0],["1990-03-02",1.0924,1.0924,1.0797,1.0924,11000.0],["1990-03-05",1.0924,1.0924,1.0924,1.0924,3000.0],["1990-03-06",1.0924,1.1432,1.0797,1.1305,212000.0],["1990-03-07",1.1432,1.2068,1.1432,1.1941,504000.0],["1990-03-08",1.1941,1.1941,1.1686,1.1941,160000.0],["1990-03-09",1.194,1.194,1.1686,1.1686,18000.0],["1990-03-12",1.1686,1.1941,1.1686,1.1941,23000.0],["1990-03-13",1.1941,1.1941,1.1686,1.1941,135000.0],["1990-03-14",1.1941,1.1941,1.1941,1.1941,0.0],["1990-03-15",1.1941,1.1941,1.1686,1.1941,12000.0],["1990-03-16",1.194,1.194,1.1686,1.1686,17000.0],["1990-03-19",1.1686,1.2068,1.1686,1.2068,241000.0],["1990-03-20",1.2068,1.2068,1.2068,1.2068,0.0],["1990-03-21",1.2068,1.2068,1.2068,1.2068,21000.0],["1990-03-22",1.2068,1.2068,1.1813,1.2068,28000.0],["1990-03-23",1.2068,1.2195,1.1813,1.1941,57000.0],["1990-03-26",1.1813,1.1813,1.1813,1.1813,1000.0],["1990-03-27",1.1813,1.2195,1.1813,1.2195,14000.0],["1990-03-28",1.1813,1.2195,1.1813,1.2195,13000.0],["1990-03-29",1.1813,1.2195,1.1813,1.2195,33000.0],["1990-03-30",1.194,1.2068,1.1813,1.2068,31000.0],["1990-04-02",1.1813,1.1813,1.1813,1.1813,23000.0],["1990-04-03",1.2068,1.2068,1.1941,1.1941,44000.0],["1990-04-04",1.1813,1.1813,1.1813,1.1813,8000.0],["1990-04-05",1.1813,1.1813,1.1813,1.1813,9000.0],["1990-04-06",1.1813,1.2068,1.1813,1.1941,70000.0],["1990-04-09",1.1813,1.1813,1.1813,1.1813,8000.0],["1990-04-10",1.1813,1.1941,1.1813,1.1941,28000.0],["1990-04-11",1.2068,1.2068,1.1813,1.1813,3000.0],["1990-04-12",1.1813,1.2068,1.1813,1.2068,30000.0],["1990-04-16",1.1813,1.2068,1.1813,1.1813,54000.0],["1990-04-17",1.1813,1.1941,1.1813,1.1813,18000.0],["1990-04-18",1.1813,1.1813,1.1813,1.1813,18000.0],["1990-04-19",1.1877,1.1877,1.1813,1.1877,138000.0],["1990-04-20",1.194,1.2068,1.1813,1.2068,97000.0],["1990-04-23",1.1813,1.1813,1.1813,1.1813,6000.0],["1990-04-24",1.1813,1.1813,1.1813,1.1813,22000.0],["1990-04-25",1.2068,1.2068,1.1813,1.1813,21000.0],["1990-04-26",1.1813,1.1813,1.1432,1.1432,182000.0],["1990-04-27",1.1432,1.1686,1.1432,1.1432,10000.0],["1990-04-30",1.1432,1.1686,1.1432,1.1686,7000.0],["1990-05-01",1.1432,1.1686,1.1432,1.1432,37000.0],["1990-05-02",1.1432,1.1686,1.1432,1.1686,52000.0],["1990-05-03",1.1432,1.1686,1.1432,1.1432,16000.0],["1990-05-04",1.1686,1.1813,1.1432,1.1813,14000.0],["1990-05-07",1.1432,1.1813,1.1432,1.1432,7000.0],["1990-05-08",1.1432,1.1813,1.1432,1.1813,17000.0],["1990-05-09",1.1432,1.1813,1.1432,1.1813,7000.0],["1990-05-10",1.1813,1.1813,1.1432,1.1813,7000.0],["1990-05-11",1.1559,1.1941,1.1432,1.1813,145000.0],["1990-05-14",1.1813,1.1813,1.1559,1.1813,122000.0],["1990-05-15",1.1559,1.1813,1.1559,1.1813,18000.0],["1990-05-16",1.1559,1.1813,1.1559,1.1813,13000.0],["1990-05-17",1.1559,1.1813,1.1559,1.1686,346000.0],["1990-05-18",1.1671,1.1928,1.1671,1.1928,70000.0],["1990-05-21",1.1928,1.1928,1.1671,1.1928,19000.0],["1990-05-22",1.1928,1.1928,1.1799,1.1928,3000.0],["1990-05-23",1.1928,1.1928,1.1671,1.1671,16000.0],["1990-05-24",1.1928,1.1928,1.1415,1.1671,267000.0],["1990-05-25",1.1479,1.1671,1.1415,1.1415,57000.0],["1990-05-29",1.1671,1.1671,1.1286,1.1671,54000.0],["1990-05-30",1.1286,1.1671,1.1286,1.135,64000.0],["1990-05-31",1.1543,1.1607,1.1286,1.1543,371000.0],["1990-06-01",1.1415,1.1671,1.1415,1.1415,21000.0],["1990-06-04",1.1671,1.1671,1.1415,1.1415,12000.0],["1990-06-05",1.1671,1.1671,1.1415,1.1671,25000.0],["1990-06-06",1.1671,1.1671,1.1415,1.1415,23000.0],["1990-06-07",1.1415,1.1799,1.1415,1.1799,23000.0],["1990-06-08",1.1799,1.1799,1.1799,1.1799,8000.0],["1990-06-11",1.1479,1.1671,1.1415,1.1415,132000.0],["1990-06-12",1.1415,1.1415,1.1415,1.1415,12000.0],["1990-06-13",1.1415,1.1671,1.1415,1.1671,38000.0],["1990-06-14",1.1671,1.1671,1.1415,1.1415,108000.0],["1990-06-15",1.1415,1.1671,1.1415,1.1415,56000.0],["1990-06-18",1.1671,1.1671,1.1415,1.1415,26000.0],["1990-06-19",1.1671,1.1671,1.1415,1.1415,38000.0],["1990-06-20",1.1671,1.1671,1.1415,1.1415,10000.0],["1990-06-21",1.1415,1.1671,1.1415,1.1415,190000.0],["1990-06-22",1.1286,1.1286,1.1286,1.1286,85000.0],["1990-06-25",1.1286,1.1286,1.103,1.1286,13000.0],["1990-06-26",1.1286,1.1286,1.103,1.1286,10000.0],["1990-06-27",1.103,1.1158,1.103,1.103,39000.0],["1990-06-28",1.103,1.1286,1.103,1.1286,246000.0],["1990-06-29",1.103,1.1286,1.103,1.1158,353000.0],["1990-07-02",1.1158,1.1158,1.1158,1.1158,10000.0],["1990-07-03",1.1158,1.1286,1.1158,1.1158,22000.0],["1990-07-05",1.1286,1.1286,1.1286,1.1286,1000.0],["1990-07-06",1.1158,1.1158,1.1158,1.1158,4000.0],["1990-07-09",1.1158,1.1415,1.1158,1.1158,33000.0],["1990-07-10",1.1158,1.1415,1.1158,1.1415,937000.0],["1990-07-11",1.1415,1.1415,1.1158,1.1158,21000.0],["1990-07-12",1.1158,1.1415,1.1158,1.1415,229000.0],["1990-07-13",1.1286,1.1543,1.1158,1.1543,366000.0],["1990-07-16",1.1286,1.1543,1.1286,1.1543,19000.0],["1990-07-17",1.1286,1.1543,1.1286,1.1543,25000.0],["1990-07-18",1.1543,1.1543,1.1286,1.1543,164000.0],["1990-07-19",1.1543,1.1543,1.1286,1.1415,46000.0],["1990-07-20",1.1543,1.1543,1.1286,1.1543,30000.0],["1990-07-23",1.1415,1.1415,1.0773,1.0902,246000.0],["1990-07-24",1.0773,1.1094,1.0773,1.0966,327000.0],["1990-07-25",1.1158,1.1928,1.1094,1.1671,258000.0],["1990-07-26",1.1928,1.1928,1.1671,1.1671,99000.0],["1990-07-27",1.2056,1.2056,1.1671,1.2056,16000.0],["1990-07-30",1.2056,1.2056,1.1671,1.1671,12000.0],["1990-07-31",1.1928,1.2441,1.1671,1.2056,265000.0],["1990-08-01",1.2056,1.2312,1.2056,1.2312,39000.0],["1990-08-02",1.2312,1.2312,1.1928,1.1928,86000.0],["1990-08-03",1.1928,1.2056,1.1671,1.1671,79000.0],["1990-08-06",1.1671,1.1799,1.103,1.1158,275000.0],["1990-08-07",1.103,1.1286,1.026,1.026,284000.0],["1990-08-08",1.026,1.0517,1.026,1.0517,65000.0],["1990-08-09",1.0132,1.0517,1.0132,1.026,64000.0],["1990-08-10",1.0645,1.0645,1.026,1.0517,77000.0],["1990-08-13",1.0517,1.0517,1.0517,1.0517,6000.0],["1990-08-14",1.0517,1.0517,1.0453,1.0453,35000.0],["1990-08-15",1.026,1.026,1.026,1.026,12000.0],["1990-08-16",1.0645,1.0645,1.0389,1.0645,11000.0],["1990-08-17",1.0389,1.0645,1.0389,1.0645,8000.0],["1990-08-20",1.05,1.05,1.05,1.05,25000.0],["1990-08-21",1.05,1.0629,1.05,1.05,70000.0],["1990-08-22",1.05,1.05,1.05,1.05,1000.0],["1990-08-23",1.0241,1.037,0.9852,1.0111,169000.0],["1990-08-24",0.9981,1.0176,0.9981,1.0176,41000.0],["1990-08-27",0.9981,1.037,0.9981,1.037,271000.0],["1990-08-28",1.037,1.037,1.0111,1.037,94000.0],["1990-08-29",1.037,1.05,1.0241,1.037,44000.0],["1990-08-30",1.0111,1.05,1.0111,1.05,261000.0],["1990-08-31",1.05,1.05,1.0111,1.037,15000.0],["1990-09-04",1.037,1.037,1.037,1.037,0.0],["1990-09-05",1.05,1.0629,1.05,1.0629,25000.0],["1990-09-06",1.0241,1.0629,1.0241,1.0629,20000.0],["1990-09-07",1.0241,1.0629,1.0241,1.0241,162000.0],["1990-09-10",1.0241,1.0629,1.0241,1.0629,11000.0],["1990-09-11",1.0241,1.05,1.0111,1.037,66000.0],["1990-09-12",1.037,1.037,1.037,1.037,11000.0],["1990-09-13",1.037,1.05,1.0111,1.0241,46000.0],["1990-09-14",1.05,1.05,1.0111,1.0111,8000.0],["1990-09-17",1.0111,1.0241,0.9981,1.0111,156000.0],["1990-09-18",0.9852,1.0241,0.9852,0.9852,14000.0],["1990-09-19",0.9852,0.9852,0.9852,0.9852,12000.0],["1990-09-20",0.9722,0.9852,0.9074,0.9463,176000.0],["1990-09-21",0.9074,0.9333,0.8944,0.9333,163000.0],["1990-09-24",0.9333,0.9333,0.8944,0.9333,62000.0],["1990-09-25",0.8944,0.9204,0.8944,0.9074,28000.0],["1990-09-26",0.8944,0.9333,0.8944,0.9333,12000.0],["1990-09-27",0.9333,0.9333,0.9074,0.9074,20000.0],["1990-09-28",0.8944,0.9333,0.8944,0.9333,23000.0],["1990-10-01",0.8944,0.9463,0.8944,0.9463,256000.0],["1990-10-02",0.9592,0.9722,0.9333,0.9333,47000.0],["1990-10-03",0.9722,0.9981,0.9463,0.9722,295000.0],["1990-10-04",0.9981,0.9981,0.9981,0.9981,5000.0],["1990-10-05",0.9592,0.9981,0.9592,0.9981,57000.0],["1990-10-08",0.9852,1.0111,0.9852,1.0111,92000.0],["1990-10-09",1.0111,1.0111,0.9852,1.0111,10000.0],["1990-10-10",0.9722,0.9981,0.9722,0.9722,7000.0],["1990-10-11",0.9722,0.9722,0.9463,0.9592,105000.0],["1990-10-12",0.9592,0.9592,0.9463,0.9463,54000.0],["1990-10-15",0.9592,0.9592,0.9333,0.9463,58000.0],["1990-10-16",0.9592,0.9592,0.9463,0.9463,9000.0],["1990-10-17",0.9268,0.9333,0.9204,0.9333,82000.0],["1990-10-18",0.9074,0.9333,0.9074,0.9204,37000.0],["1990-10-19",0.9204,0.9204,0.9204,0.9204,1000.0],["1990-10-22",0.9204,0.9463,0.9204,0.9463,11000.0],["1990-10-23",0.9268,0.9333,0.9204,0.9204,110000.0],["1990-10-24",0.9204,0.9463,0.9204,0.9463,14000.0],["1990-10-25",0.9463,0.9463,0.9463,0.9463,1000.0],["1990-10-26",0.9333,0.9333,0.9139,0.9139,40000.0],["1990-10-29",0.9333,0.9333,0.8944,0.8944,68000.0],["1990-10-30",0.8944,0.8944,0.8426,0.8815,40000.0],["1990-10-31",0.8815,0.8815,0.8815,0.8815,10000.0],["1990-11-01",0.8944,0.8944,0.8815,0.8944,40000.0],["1990-11-02",0.8685,0.8944,0.8685,0.8944,170000.0],["1990-11-05",0.8944,0.8944,0.8685,0.875,58000.0],["1990-11-06",0.8685,0.8944,0.8555,0.875,259000.0],["1990-11-07",0.8815,0.8815,0.8555,0.8555,20000.0],["1990-11-08",0.8426,0.8685,0.8296,0.8296,138000.0],["1990-11-09",0.8296,0.8555,0.8296,0.8555,8000.0],["1990-11-12",0.8296,0.8555,0.8296,0.8555,22000.0],["1990-11-13",0.8555,0.8555,0.8426,0.8426,23000.0],["1990-11-14",0.8555,0.8555,0.8426,0.8555,130000.0],["1990-11-15",0.8555,0.8555,0.8426,0.8491,85000.0],["1990-11-16",0.8672,0.8672,0.8541,0.8541,14000.0],["1990-11-19",0.8606,0.8803,0.8541,0.8803,282000.0],["1990-11-20",0.8803,0.8803,0.8541,0.8672,160000.0],["1990-11-21",0.8672,0.8672,0.8672,0.8672,43000.0],["1990-11-23",0.8803,0.8803,0.8803,0.8803,3000.0],["1990-11-26",0.8672,0.8672,0.8541,0.8672,16000.0],["1990-11-27",0.8672,0.8672,0.8409,0.8409,22000.0],["1990-11-28",0.8672,0.8672,0.8409,0.8409,15000.0],["1990-11-29",0.8672,0.8672,0.8409,0.8409,85000.0],["1990-11-30",0.8672,0.8672,0.8409,0.8672,35000.0],["1990-12-03",0.8409,0.8672,0.8409,0.8541,147000.0],["1990-12-04",0.8409,0.8475,0.8278,0.8409,91000.0],["1990-12-05",0.8409,0.8409,0.7884,0.8409,2826000.0],["1990-12-06",0.8409,0.8541,0.8146,0.8541,613000.0],["1990-12-07",0.8278,0.8672,0.8278,0.8541,642000.0],["1990-12-10",0.8475,0.8672,0.8278,0.8409,402000.0],["1990-12-11",0.9066,0.946,0.9066,0.946,1488000.0],["1990-12-12",0.946,0.9723,0.9329,0.9723,617000.0],["1990-12-13",0.9723,0.9723,0.9329,0.946,174000.0],["1990-12-14",0.9592,0.9723,0.946,0.9592,236000.0],["1990-12-17",0.9592,0.9723,0.946,0.946,147000.0],["1990-12-18",0.9723,0.9986,0.9592,0.9986,171000.0],["1990-12-19",0.9723,1.0117,0.9723,0.9723,39000.0],["1990-12-20",0.9986,1.0117,0.9723,0.9854,201000.0],["1990-12-21",0.9854,1.0117,0.9723,0.9854,183000.0],["1990-12-24",0.9854,1.0117,0.9854,0.9854,41000.0],["1990-12-26",1.0117,1.0117,0.9854,0.9854,56000.0],["1990-12-27",0.9986,0.9986,0.9723,0.9723,111000.0],["1990-12-28",0.9854,0.9986,0.9723,0.9986,103000.0],["1990-12-31",0.9986,0.9986,0.9723,0.9986,106000.0],["1991-01-02",0.9723,0.9986,0.9592,0.9592,200000.0],["1991-01-03",0.9329,0.9592,0.9198,0.9198,96000.0],["1991-01-04",0.946,0.946,0.8803,0.8803,229000.0],["1991-01-07",0.9198,0.9198,0.8803,0.8803,110000.0],["1991-01-08",0.8672,0.8935,0.8672,0.8935,196000.0],["1991-01-09",0.8935,0.9066,0.8672,0.8935,701000.0],["1991-01-10",0.8672,0.8935,0.8672,0.8935,861000.0],["1991-01-11",0.8738,0.8935,0.8672,0.8935,407000.0],["1991-01-14",0.8672,0.8935,0.8672,0.8803,168000.0],["1991-01-15",0.8672,0.8935,0.8672,0.8935,322000.0],["1991-01-16",0.8672,0.8803,0.8672,0.8803,8000.0],["1991-01-17",0.946,0.9592,0.9329,0.9592,317000.0],["1991-01-18",0.9592,0.9592,0.9329,0.946,100000.0],["1991-01-21",0.9329,0.9592,0.9329,0.9526,26000.0],["1991-01-22",0.9329,0.946,0.9329,0.9329,22000.0],["1991-01-23",0.9329,0.9592,0.9329,0.9592,142000.0],["1991-01-24",0.9592,0.9854,0.9592,0.9854,389000.0],["1991-01-25",0.9854,0.9854,0.9723,0.9723,84000.0],["1991-01-28",0.9723,1.038,0.9723,1.0249,219000.0],["1991-01-29",1.038,1.0511,1.0117,1.038,243000.0],["1991-01-30",1.0511,1.0906,1.038,1.0906,405000.0],["1991-01-31",1.0643,1.0906,1.0643,1.0643,138000.0],["1991-02-01",1.0643,1.0906,1.0511,1.0906,194000.0],["1991-02-04",1.0709,1.0906,1.0511,1.0511,122000.0],["1991-02-05",1.1037,1.1694,1.0906,1.1694,752000.0],["1991-02-06",1.1694,1.1694,1.13,1.1563,217000.0],["1991-02-07",1.1694,1.1825,1.13,1.1694,155000.0],["1991-02-08",1.1825,1.1825,1.1431,1.1628,48000.0],["1991-02-11",1.1563,1.2614,1.1563,1.2614,283000.0],["1991-02-12",1.222,1.2614,1.222,1.222,248000.0],["1991-02-13",1.222,1.222,1.1957,1.1957,132000.0],["1991-02-14",1.222,1.222,1.1957,1.1957,95000.0],["1991-02-15",1.2351,1.2351,1.1957,1.2351,44000.0],["1991-02-19",1.207,1.2335,1.207,1.2202,58000.0],["1991-02-20",1.2335,1.2335,1.2202,1.2335,123000.0],["1991-02-21",1.207,1.2335,1.207,1.207,57000.0],["1991-02-22",1.207,1.2335,1.207,1.2202,74000.0],["1991-02-25",1.207,1.2335,1.1937,1.1937,694000.0],["1991-02-26",1.2136,1.2335,1.1937,1.207,17000.0],["1991-02-27",1.207,1.2202,1.207,1.207,29000.0],["1991-02-28",1.207,1.2202,1.207,1.2202,119000.0],["1991-03-01",1.2202,1.2202,1.207,1.207,51000.0],["1991-03-04",1.2202,1.2202,1.207,1.207,98000.0],["1991-03-05",1.207,1.26,1.207,1.26,133000.0],["1991-03-06",1.2335,1.2733,1.2335,1.2534,72000.0],["1991-03-07",1.2733,1.2866,1.26,1.2866,356000.0],["1991-03-08",1.2733,1.2998,1.2733,1.2733,46000.0],["1991-03-11",1.2733,1.2998,1.2733,1.2733,40000.0],["1991-03-12",1.2733,1.2998,1.2733,1.2733,99000.0],["1991-03-13",1.2733,1.2998,1.2733,1.2998,53000.0],["1991-03-14",1.3263,1.3263,1.2866,1.2866,87000.0],["1991-03-15",1.3263,1.3263,1.2866,1.2866,48000.0],["1991-03-18",1.3263,1.3263,1.2866,1.2866,115000.0],["1991-03-19",1.3131,1.3131,1.2866,1.2866,153000.0],["1991-03-20",1.2866,1.3131,1.2866,1.3131,29000.0],["1991-03-21",1.2998,1.3263,1.2866,1.2866,120000.0],["1991-03-22",1.2866,1.3263,1.2866,1.3263,141000.0],["1991-03-25",1.2866,1.3263,1.2866,1.3263,11000.0],["1991-03-26",1.2866,1.2866,1.2866,1.2866,13000.0],["1991-03-27",1.3263,1.3263,1.2866,1.3131,91000.0],["1991-03-28",1.2998,1.3396,1.2998,1.2998,103000.0],["1991-04-01",1.3197,1.3197,1.2998,1.2998,34000.0],["1991-04-02",1.3131,1.3396,1.2998,1.2998,64000.0],["1991-04-03",1.3396,1.3396,1.2998,1.2998,4000.0],["1991-04-04",1.3263,1.3263,1.2998,1.3131,245000.0],["1991-04-05",1.2998,1.3065,1.2998,1.3065,406000.0],["1991-04-08",1.2998,1.3263,1.2998,1.3263,4652000.0],["1991-04-09",1.3396,1.3396,1.2998,1.3197,38000.0],["1991-04-10",1.3131,1.3263,1.2998,1.3131,29000.0],["1991-04-11",1.3263,1.3529,1.2998,1.3529,311000.0],["1991-04-12",1.3794,1.4059,1.3529,1.4059,401000.0],["1991-04-15",1.4059,1.4059,1.3794,1.3794,57000.0],["1991-04-16",1.3794,1.3927,1.3794,1.3794,78000.0],["1991-04-17",1.4059,1.4059,1.3794,1.3794,32000.0],["1991-04-18",1.3794,1.4059,1.3794,1.3794,222000.0],["1991-04-19",1.4059,1.4059,1.3794,1.3794,160000.0],["1991-04-22",1.3794,1.4059,1.3794,1.4059,25000.0],["1991-04-23",1.3794,1.3927,1.3794,1.3794,30000.0],["1991-04-24",1.3794,1.4059,1.3794,1.3794,133000.0],["1991-04-25",1.3794,1.386,1.3794,1.386,26000.0],["1991-04-26",1.3794,1.4059,1.3661,1.3661,398000.0],["1991-04-29",1.3661,1.3661,1.3131,1.3131,169000.0],["1991-04-30",1.2998,1.3263,1.207,1.207,345000.0],["1991-05-01",1.2202,1.2335,1.1937,1.2335,78000.0],["1991-05-02",1.26,1.2733,1.2468,1.2468,42000.0],["1991-05-03",1.2335,1.2335,1.2335,1.2335,2000.0],["1991-05-06",1.2202,1.2733,1.2202,1.2733,14000.0],["1991-05-07",1.2202,1.26,1.2202,1.2335,88000.0],["1991-05-08",1.2202,1.2202,1.2202,1.2202,1000.0],["1991-05-09",1.2468,1.2468,1.2202,1.2468,35000.0],["1991-05-10",1.2468,1.2468,1.2202,1.2269,37000.0],["1991-05-13",1.2202,1.2335,1.2202,1.2335,80000.0],["1991-05-14",1.2202,1.2468,1.207,1.207,54000.0],["1991-05-15",1.207,1.2335,1.1937,1.1937,31000.0],["1991-05-16",1.2335,1.2335,1.207,1.2335,67000.0],["1991-05-17",1.1937,1.2335,1.1937,1.2335,6000.0],["1991-05-20",1.2453,1.2453,1.2453,1.2453,1000.0],["1991-05-21",1.2453,1.2453,1.2051,1.2051,10000.0],["1991-05-22",1.2051,1.2453,1.2051,1.2051,151000.0],["1991-05-23",1.2051,1.2453,1.2051,1.2453,9000.0],["1991-05-24",1.2453,1.2453,1.2453,1.2453,4000.0],["1991-05-28",1.2185,1.2587,1.2185,1.2319,98000.0],["1991-05-29",1.2319,1.2587,1.2319,1.2319,16000.0],["1991-05-30",1.2319,1.2855,1.2319,1.2855,123000.0],["1991-05-31",1.2587,1.2988,1.2587,1.2988,6000.0],["1991-06-03",1.2988,1.2988,1.2587,1.2587,46000.0],["1991-06-04",1.2788,1.2988,1.2587,1.2988,19000.0],["1991-06-05",1.2988,1.2988,1.2587,1.2587,35000.0],["1991-06-06",1.2587,1.2988,1.2587,1.2587,27000.0],["1991-06-07",1.2587,1.2587,1.2185,1.2185,168000.0],["1991-06-10",1.2185,1.2386,1.2185,1.2185,36000.0],["1991-06-11",1.2453,1.2453,1.2185,1.2453,27000.0],["1991-06-12",1.2453,1.2453,1.2453,1.2453,0.0],["1991-06-13",1.2051,1.2185,1.1649,1.1783,199000.0],["1991-06-14",1.1917,1.1917,1.1783,1.1783,188000.0],["1991-06-17",1.1783,1.1783,1.1382,1.1382,90000.0],["1991-06-18",1.1783,1.1917,1.1382,1.1917,117000.0],["1991-06-19",1.1917,1.1917,1.185,1.185,12000.0],["1991-06-20",1.1783,1.1917,1.1649,1.1917,153000.0],["1991-06-21",1.1917,1.1917,1.1917,1.1917,5000.0],["1991-06-24",1.1917,1.1917,1.1382,1.1649,55000.0],["1991-06-25",1.1516,1.1516,1.1248,1.1248,97000.0],["1991-06-26",1.1248,1.1649,1.1248,1.1649,28000.0],["1991-06-27",1.1382,1.1649,1.1382,1.1382,13000.0],["1991-06-28",1.1649,1.1783,1.1382,1.1516,84000.0],["1991-07-01",1.1783,1.1783,1.1516,1.1516,11000.0],["1991-07-02",1.1516,1.2319,1.1516,1.2051,348000.0],["1991-07-03",1.2051,1.2319,1.2051,1.2051,73000.0],["1991-07-05",1.2051,1.2185,1.1917,1.1917,59000.0],["1991-07-08",1.1917,1.2319,1.1917,1.1917,71000.0],["1991-07-09",1.1917,1.2319,1.1917,1.2118,65000.0],["1991-07-10",1.1917,1.2319,1.1917,1.2319,19000.0],["1991-07-11",1.2319,1.2319,1.2319,1.2319,0.0],["1991-07-12",1.1917,1.2319,1.1917,1.1917,137000.0],["1991-07-15",1.1984,1.2319,1.1917,1.1917,38000.0],["1991-07-16",1.1917,1.2319,1.1516,1.1516,280000.0],["1991-07-17",1.1649,1.1783,1.1516,1.1516,594000.0],["1991-07-18",1.1516,1.1783,1.1516,1.1783,160000.0],["1991-07-19",1.1516,1.1783,1.1516,1.1516,76000.0],["1991-07-22",1.1783,1.1783,1.1516,1.1783,136000.0],["1991-07-23",1.1783,1.1783,1.1516,1.1516,25000.0],["1991-07-24",1.1783,1.1783,1.1516,1.1583,15000.0],["1991-07-25",1.1516,1.1783,1.1516,1.1783,5000.0],["1991-07-26",1.1783,1.1783,1.1516,1.1516,18000.0],["1991-07-29",1.1516,1.1516,1.1516,1.1516,15000.0],["1991-07-30",1.1783,1.1783,1.1248,1.1649,169000.0],["1991-07-31",1.1382,1.1649,1.1382,1.1649,8000.0],["1991-08-01",1.1783,1.1783,1.1382,1.1783,88000.0],["1991-08-02",1.1516,1.1783,1.1382,1.1783,12000.0],["1991-08-05",1.1382,1.1783,1.1382,1.1382,40000.0],["1991-08-06",1.1449,1.1716,1.1382,1.1382,13000.0],["1991-08-07",1.1382,1.1783,1.1382,1.1382,55000.0],["1991-08-08",1.1783,1.1783,1.1382,1.1382,38000.0],["1991-08-09",1.1382,1.1783,1.1248,1.1248,117000.0],["1991-08-12",1.1649,1.1649,1.1248,1.1516,108000.0],["1991-08-13",1.1248,1.1649,1.1248,1.1649,26000.0],["1991-08-14",1.1649,1.1649,1.1382,1.1649,338000.0],["1991-08-15",1.1382,1.1649,1.1382,1.1649,76000.0],["1991-08-16",1.1649,1.1649,1.1382,1.1382,25000.0],["1991-08-19",1.1114,1.1516,1.098,1.1516,112000.0],["1991-08-20",1.1229,1.1635,1.1229,1.1635,79000.0],["1991-08-21",1.1229,1.1635,1.1229,1.1635,90000.0],["1991-08-22",1.1499,1.177,1.1499,1.1499,13000.0],["1991-08-23",1.177,1.1905,1.1364,1.1364,215000.0],["1991-08-26",1.1364,1.1905,1.1364,1.1364,26000.0],["1991-08-27",1.1702,1.1905,1.1499,1.1499,45000.0],["1991-08-28",1.1499,1.1499,1.1499,1.1499,1000.0],["1991-08-29",1.1499,1.177,1.1499,1.1499,184000.0],["1991-08-30",1.177,1.2176,1.1499,1.2176,402000.0],["1991-09-03",1.2176,1.2176,1.1635,1.1635,17000.0],["1991-09-04",1.2176,1.2176,1.2176,1.2176,2000.0],["1991-09-05",1.177,1.2176,1.177,1.2176,40000.0],["1991-09-06",1.177,1.1905,1.177,1.177,6000.0],["1991-09-09",1.2176,1.2311,1.177,1.204,49000.0],["1991-09-10",1.2311,1.2311,1.177,1.1905,19000.0],["1991-09-11",1.177,1.2176,1.177,1.1905,24000.0],["1991-09-12",1.177,1.2176,1.177,1.177,84000.0],["1991-09-13",1.177,1.1838,1.1702,1.1702,48000.0],["1991-09-16",1.1635,1.1702,1.1635,1.1635,128000.0],["1991-09-17",1.1499,1.1635,1.0958,1.0958,226000.0],["1991-09-18",1.0958,1.0958,1.0282,1.0688,195000.0],["1991-09-19",1.0417,1.0688,1.0417,1.0552,110000.0],["1991-09-20",1.0823,1.0823,1.0552,1.0823,62000.0],["1991-09-23",1.0552,1.0823,1.0552,1.0823,41000.0],["1991-09-24",1.0823,1.0823,1.0552,1.062,15000.0],["1991-09-25",1.0552,1.0823,1.0552,1.0552,56000.0],["1991-09-26",1.0552,1.0823,1.0552,1.0823,28000.0],["1991-09-27",1.0823,1.0823,1.0552,1.0552,67000.0],["1991-09-30",1.0823,1.0823,1.0552,1.0823,134000.0],["1991-10-01",1.0958,1.0958,1.0552,1.0552,35000.0],["1991-10-02",1.0552,1.0552,1.0552,1.0552,0.0],["1991-10-03",1.0823,1.0958,1.0552,1.0552,1299000.0],["1991-10-04",1.0552,1.0755,1.0552,1.0755,44000.0],["1991-10-07",1.0823,1.0823,1.0552,1.0552,12000.0],["1991-10-08",1.0823,1.0823,1.0282,1.0282,46000.0],["1991-10-09",1.0146,1.0552,0.9199,0.9199,221000.0],["1991-10-10",0.9741,0.9741,0.9335,0.947,173000.0],["1991-10-11",0.947,0.9741,0.947,0.9741,241000.0],["1991-10-14",0.9741,0.9741,0.947,0.9741,354000.0],["1991-10-15",0.947,1.0011,0.947,0.9605,1548000.0],["1991-10-16",0.9605,1.0146,0.9605,0.9741,125000.0],["1991-10-17",1.0011,1.0282,1.0011,1.0011,170000.0],["1991-10-18",1.0282,1.0282,1.0011,1.0282,47000.0],["1991-10-21",1.0282,1.0282,1.0011,1.0146,134000.0],["1991-10-22",1.0417,1.0417,1.0146,1.0146,179000.0],["1991-10-23",1.0552,1.0552,1.0282,1.0552,170000.0],["1991-10-24",1.0552,1.0552,1.0417,1.0552,876000.0],["1991-10-25",1.0823,1.0958,1.0417,1.0958,151000.0],["1991-10-28",1.0958,1.0958,1.0552,1.0958,54000.0],["1991-10-29",1.0552,1.0958,1.0552,1.0823,1381000.0],["1991-10-30",1.0552,1.0958,1.0552,1.0552,56000.0],["1991-10-31",1.0823,1.0823,1.0146,1.0282,180000.0],["1991-11-01",1.0417,1.0417,1.0282,1.0417,51000.0],["1991-11-04",1.0417,1.0417,1.0146,1.0146,28000.0],["1991-11-05",1.0417,1.0417,1.0011,1.0417,97000.0],["1991-11-06",1.0011,1.0417,1.0011,1.0282,55000.0],["1991-11-07",1.0282,1.0282,1.0011,1.0011,46000.0],["1991-11-08",1.0282,1.0417,1.0011,1.0146,392000.0],["1991-11-11",1.0011,1.1093,1.0011,1.0282,450000.0],["1991-11-12",1.0688,1.0823,1.0282,1.0688,254000.0],["1991-11-13",1.0688,1.0823,1.0552,1.0552,51000.0],["1991-11-14",1.0823,1.0823,1.0552,1.0823,236000.0],["1991-11-15",1.0755,1.0823,0.9741,0.9741,204000.0],["1991-11-18",0.9741,1.0417,0.9335,1.0146,241000.0],["1991-11-19",1.0404,1.0404,0.9719,1.0267,218000.0],["1991-11-20",0.9856,1.0267,0.9856,1.0267,18000.0],["1991-11-21",1.0541,1.0541,1.013,1.013,48000.0],["1991-11-22",1.013,1.013,0.9446,0.9856,261000.0],["1991-11-25",0.9719,0.9993,0.9582,0.9582,3213000.0],["1991-11-26",0.9582,0.9993,0.9582,0.9719,134000.0],["1991-11-27",0.9856,0.9856,0.9446,0.9719,64000.0],["1991-11-29",0.9719,0.9856,0.9446,0.9856,18000.0],["1991-12-02",0.9514,0.9856,0.9446,0.9856,60000.0],["1991-12-03",0.9856,0.9856,0.9582,0.9788,106000.0],["1991-12-04",0.9582,0.9856,0.9582,0.9582,123000.0],["1991-12-05",0.9582,0.9856,0.9582,0.9788,73000.0],["1991-12-06",0.9719,0.9856,0.9582,0.9856,52000.0],["1991-12-09",0.9719,0.9719,0.9172,0.9582,144000.0],["1991-12-10",0.9582,0.9582,0.9035,0.9309,200000.0],["1991-12-11",0.9446,0.9446,0.9035,0.9309,98000.0],["1991-12-12",0.9035,0.9309,0.9035,0.9035,38000.0],["1991-12-13",0.9446,0.9446,0.9035,0.9446,67000.0],["1991-12-16",0.9446,0.9446,0.8898,0.8898,175000.0],["1991-12-17",0.9309,0.9309,0.8966,0.9103,507000.0],["1991-12-18",0.9035,0.9446,0.8898,0.9446,477000.0],["1991-12-19",0.9446,0.9582,0.9172,0.9582,168000.0],["1991-12-20",0.9446,0.9856,0.9446,0.9856,40000.0],["1991-12-23",0.9446,0.9856,0.9446,0.9856,180000.0],["1991-12-24",0.9856,0.9856,0.9856,0.9856,13000.0],["1991-12-26",0.9993,1.0267,0.9719,1.0267,116000.0],["1991-12-27",1.0267,1.0267,0.9856,0.9856,16000.0],["1991-12-30",0.9856,1.0404,0.9856,1.0404,111000.0],["1991-12-31",1.0267,1.1225,1.0267,1.1088,786000.0],["1992-01-02",1.0814,1.1088,1.0814,1.1088,37000.0],["1992-01-03",1.0951,1.0951,1.0678,1.0678,104000.0],["1992-01-06",1.1088,1.1088,1.0678,1.0678,48000.0],["1992-01-07",1.1088,1.1088,1.0404,1.0404,275000.0],["1992-01-08",1.0814,1.0951,1.0404,1.0951,82000.0],["1992-01-09",1.0951,1.1225,1.0678,1.0678,406000.0],["1992-01-10",1.1225,1.1225,1.0678,1.1225,35000.0],["1992-01-13",1.1088,1.1225,1.0678,1.0951,37000.0],["1992-01-14",1.0678,1.1225,1.0678,1.1088,220000.0],["1992-01-15",1.1088,1.1088,1.0678,1.1088,70000.0],["1992-01-16",1.1088,1.1088,1.0678,1.0678,5000.0],["1992-01-17",1.0678,1.1225,1.0678,1.1225,51000.0],["1992-01-20",1.1088,1.1088,1.1088,1.1088,5000.0],["1992-01-21",1.0678,1.1088,1.0678,1.0678,30000.0],["1992-01-22",1.1088,1.1088,1.0678,1.1088,68000.0],["1992-01-23",1.1088,1.1088,1.0678,1.1088,119000.0],["1992-01-24",1.0951,1.1088,1.0678,1.1088,113000.0],["1992-01-27",1.1088,1.1088,1.0678,1.1088,113000.0],["1992-01-28",1.1088,1.1088,1.0678,1.1088,18000.0],["1992-01-29",1.0678,1.1088,1.0678,1.1088,27000.0],["1992-01-30",1.0678,1.0951,1.0678,1.0951,99000.0],["1992-01-31",1.0746,1.1088,1.0678,1.1088,104000.0],["1992-02-03",1.0814,1.1088,1.0678,1.0814,477000.0],["1992-02-04",1.1088,1.1225,1.0678,1.0814,337000.0],["1992-02-05",1.1225,1.1225,1.0814,1.1157,174000.0],["1992-02-06",1.1225,1.1362,1.0883,1.1225,61000.0],["1992-02-07",1.0814,1.1362,1.0814,1.1362,13000.0],["1992-02-10",1.0951,1.1362,1.0814,1.0814,41000.0],["1992-02-11",1.0814,1.1362,1.0814,1.1225,53000.0],["1992-02-12",1.0814,1.1225,1.0814,1.102,58000.0],["1992-02-13",1.0814,1.1225,1.0814,1.1225,80000.0],["1992-02-14",1.0951,1.1225,1.0814,1.0951,27000.0],["1992-02-18",1.0951,1.1225,1.0541,1.0541,510000.0],["1992-02-19",1.0524,1.0663,1.0247,1.0524,81000.0],["1992-02-20",1.0247,1.0663,1.0247,1.0663,21000.0],["1992-02-21",1.0663,1.0663,1.0109,1.0109,74000.0],["1992-02-24",1.0524,1.0524,0.9832,1.0109,145000.0],["1992-02-25",1.0109,1.0801,0.9832,1.0524,219000.0],["1992-02-26",1.0801,1.0801,1.0524,1.0524,64000.0],["1992-02-27",1.0801,1.094,1.0524,1.094,51000.0],["1992-02-28",1.094,1.094,1.0524,1.0524,61000.0],["1992-03-02",1.0524,1.094,1.0524,1.0524,54000.0],["1992-03-03",1.0524,1.094,1.0524,1.0663,44000.0],["1992-03-04",1.0663,1.094,1.0663,1.0663,100000.0],["1992-03-05",1.0663,1.094,1.0663,1.0663,19000.0],["1992-03-06",1.0663,1.0663,1.0663,1.0663,11000.0],["1992-03-09",1.0663,1.094,1.0663,1.094,47000.0],["1992-03-10",1.0663,1.094,1.0663,1.0801,28000.0],["1992-03-11",1.0663,1.094,1.0524,1.0663,86000.0],["1992-03-12",1.0663,1.0663,0.997,0.997,170000.0],["1992-03-13",1.0247,1.0247,0.997,1.0247,48000.0],["1992-03-16",1.0247,1.0247,0.9832,1.0247,36000.0],["1992-03-17",0.997,1.0247,0.997,1.0109,24000.0],["1992-03-18",1.0178,1.0386,1.0109,1.0109,33000.0],["1992-03-19",1.0386,1.0663,1.0109,1.0524,123000.0],["1992-03-20",1.0386,1.0663,1.0386,1.0663,92000.0],["1992-03-23",1.0524,1.0801,1.0524,1.0524,32000.0],["1992-03-24",1.0801,1.0801,1.0386,1.0386,76000.0],["1992-03-25",1.0247,1.0386,0.9693,0.9832,223000.0],["1992-03-26",0.9832,1.0109,0.9693,1.0109,85000.0],["1992-03-27",0.997,0.997,0.9693,0.997,104000.0],["1992-03-30",0.9693,0.997,0.9693,0.997,5000.0],["1992-03-31",0.9693,0.997,0.9693,0.997,13000.0],["1992-04-01",0.9693,0.997,0.9693,0.997,50000.0],["1992-04-02",0.997,0.997,0.997,0.997,0.0],["1992-04-03",0.9693,1.0109,0.9693,0.9693,24000.0],["1992-04-06",0.9693,0.9693,0.9693,0.9693,14000.0],["1992-04-07",1.0109,1.0109,0.9693,1.0109,102000.0],["1992-04-08",0.9693,1.0109,0.9693,1.0109,847000.0],["1992-04-09",0.9693,1.0109,0.9693,1.0109,30000.0],["1992-04-10",0.997,1.0247,0.997,1.0039,47000.0],["1992-04-13",0.9832,1.0247,0.9832,0.9832,99000.0],["1992-04-14",0.9832,0.9832,0.9832,0.9832,0.0],["1992-04-15",0.9832,1.0247,0.9832,1.0247,63000.0],["1992-04-16",0.997,1.0524,0.997,1.0524,42000.0],["1992-04-20",1.0386,1.0524,0.997,0.997,25000.0],["1992-04-21",1.0109,1.0524,1.0109,1.0524,65000.0],["1992-04-22",1.0524,1.0524,1.0109,1.0455,37000.0],["1992-04-23",1.0109,1.0524,1.0109,1.0524,15000.0],["1992-04-24",1.0524,1.0524,1.0524,1.0524,13000.0],["1992-04-27",1.0524,1.0524,1.0524,1.0524,11000.0],["1992-04-28",1.0247,1.0524,1.0247,1.0247,170000.0],["1992-04-29",1.0524,1.0524,1.0109,1.0109,5000.0],["1992-04-30",1.0109,1.0524,1.0109,1.0524,27000.0],["1992-05-01",1.0109,1.0663,1.0109,1.0663,100000.0],["1992-05-04",1.0663,1.0663,1.0386,1.0663,2598000.0],["1992-05-05",1.0386,1.0801,1.0386,1.0386,404000.0],["1992-05-06",1.0801,1.0801,1.0386,1.0455,112000.0],["1992-05-07",1.0386,1.0801,1.0386,1.0801,70000.0],["1992-05-08",1.0593,1.0801,1.0386,1.0386,203000.0],["1992-05-11",1.0386,1.0801,1.0386,1.0386,71000.0],["1992-05-12",1.0801,1.0801,1.0386,1.0386,92000.0],["1992-05-13",1.0801,1.0801,1.0386,1.0524,75000.0],["1992-05-14",1.0524,1.0801,1.0524,1.0732,173000.0],["1992-05-15",1.0801,1.0801,1.0524,1.0524,49000.0],["1992-05-18",1.0801,1.0801,1.0524,1.0801,126000.0],["1992-05-19",1.0801,1.0801,1.0524,1.0801,41000.0],["1992-05-20",1.0504,1.0924,1.0504,1.0644,176000.0],["1992-05-21",1.0644,1.0924,1.0504,1.0924,60000.0],["1992-05-22",1.0504,1.0784,1.0504,1.0504,32000.0],["1992-05-26",1.0644,1.0924,1.0644,1.0924,32000.0],["1992-05-27",1.0924,1.0924,1.0504,1.0504,129000.0],["1992-05-28",1.0504,1.0924,1.0504,1.0714,194000.0],["1992-05-29",1.0644,1.0924,1.0644,1.0644,61000.0],["1992-06-01",1.0644,1.0924,1.0644,1.0924,321000.0],["1992-06-02",1.1064,1.1344,1.0644,1.1344,400000.0],["1992-06-03",1.1064,1.1344,1.1064,1.1344,128000.0],["1992-06-04",1.0924,1.1344,1.0924,1.0924,29000.0],["1992-06-05",1.0924,1.1204,1.0924,1.1064,60000.0],["1992-06-08",1.1064,1.1344,1.0924,1.1274,271000.0],["1992-06-09",1.1064,1.1344,1.1064,1.1134,79000.0],["1992-06-10",1.1204,1.1344,1.0924,1.1204,544000.0],["1992-06-11",1.0924,1.1204,1.0924,1.1204,79000.0],["1992-06-12",1.1204,1.1204,1.0924,1.0994,71000.0],["1992-06-15",1.1204,1.1204,1.0924,1.0924,10000.0],["1992-06-16",1.1204,1.1204,1.0924,1.0924,20000.0],["1992-06-17",1.0924,1.1204,1.0644,1.0924,226000.0],["1992-06-18",1.0504,1.0854,1.0364,1.0504,57000.0],["1992-06-19",1.0504,1.0924,1.0504,1.0504,20000.0],["1992-06-22",1.0924,1.0924,1.0504,1.0574,97000.0],["1992-06-23",1.0784,1.0784,1.0784,1.0784,7000.0],["1992-06-24",1.0364,1.0784,1.0364,1.0784,48000.0],["1992-06-25",1.0504,1.0784,1.0364,1.0504,58000.0],["1992-06-26",1.0364,1.0644,1.0364,1.0644,6000.0],["1992-06-29",1.0364,1.0644,1.0364,1.0364,15000.0],["1992-06-30",1.0224,1.0224,1.0224,1.0224,20000.0],["1992-07-01",1.0644,1.0644,1.0224,1.0224,94000.0],["1992-07-02",1.0504,1.0504,1.0224,1.0224,17000.0],["1992-07-06",1.0224,1.0364,1.0224,1.0364,17000.0],["1992-07-07",1.0504,1.0504,1.0364,1.0364,209000.0],["1992-07-08",1.0364,1.0504,1.0364,1.0364,33000.0],["1992-07-09",1.0364,1.0504,1.0364,1.0364,78000.0],["1992-07-10",1.0364,1.0504,1.0364,1.0364,6000.0],["1992-07-13",1.0364,1.0364,1.0364,1.0364,22000.0],["1992-07-14",1.0224,1.0364,0.9664,0.9664,358000.0],["1992-07-15",1.0084,1.0084,0.9524,0.9734,41000.0],["1992-07-16",0.9524,0.9804,0.9524,0.9804,17000.0],["1992-07-17",0.9804,0.9804,0.9804,0.9804,2000.0],["1992-07-20",0.9524,0.9804,0.9524,0.9594,44000.0],["1992-07-21",0.9524,0.9804,0.9384,0.9664,168000.0],["1992-07-22",0.9384,0.9664,0.9244,0.9664,158000.0],["1992-07-23",0.9524,0.9664,0.9244,0.9594,149000.0],["1992-07-24",0.9804,0.9944,0.9524,0.9944,727000.0],["1992-07-27",0.9944,1.0084,0.9804,1.0084,60000.0],["1992-07-28",1.0084,1.0224,0.9944,1.0224,121000.0],["1992-07-29",1.0364,1.0504,1.0084,1.0084,45000.0],["1992-07-30",1.0504,1.0504,1.0084,1.0084,37000.0],["1992-07-31",1.0084,1.0504,1.0084,1.0224,20000.0],["1992-08-03",1.0504,1.0504,1.0294,1.0504,60000.0],["1992-08-04",1.0364,1.0504,1.0084,1.0084,219000.0],["1992-08-05",1.0364,1.0364,1.0084,1.0294,44000.0],["1992-08-06",1.0364,1.0364,0.9944,1.0364,53000.0],["1992-08-07",1.0224,1.0364,1.0084,1.0084,32000.0],["1992-08-10",0.9944,1.0364,0.9944,0.9944,35000.0],["1992-08-11",0.9944,1.0224,0.9874,1.0224,42000.0],["1992-08-12",0.9804,1.0224,0.9804,1.0224,70000.0],["1992-08-13",1.0224,1.0224,0.9944,1.0224,59000.0],["1992-08-14",1.0224,1.0364,0.9944,1.0364,89000.0],["1992-08-17",1.0084,1.0364,0.9944,0.9944,47000.0],["1992-08-18",0.9944,1.0364,0.9944,1.0224,60000.0],["1992-08-19",1.0224,1.0224,0.9944,1.0224,40000.0],["1992-08-20",0.9804,1.0224,0.9804,1.0224,52000.0],["1992-08-21",1.0065,1.0065,1.0065,1.0065,11000.0],["1992-08-24",1.0065,1.0207,0.9923,0.9994,79000.0],["1992-08-25",0.9923,1.0207,0.9923,1.0207,20000.0],["1992-08-26",0.9923,1.0207,0.9923,1.0207,14000.0],["1992-08-27",0.9923,1.0207,0.9923,1.0065,64000.0],["1992-08-28",1.0207,1.0349,1.0065,1.0349,84000.0],["1992-08-31",1.0207,1.0349,1.0065,1.0065,52000.0],["1992-09-01",1.0349,1.0349,1.0349,1.0349,2000.0],["1992-09-02",0.9923,1.0349,0.9923,1.0207,50000.0],["1992-09-03",0.9923,1.0349,0.9923,1.0349,11000.0],["1992-09-04",1.0207,1.0349,1.0207,1.0349,97000.0],["1992-09-08",1.0207,1.0349,1.0065,1.0207,47000.0],["1992-09-09",1.0349,1.0349,0.9923,0.9923,14000.0],["1992-09-10",1.0349,1.0349,0.9923,1.0349,26000.0],["1992-09-11",0.9923,1.0349,0.9923,1.0349,169000.0],["1992-09-14",1.0491,1.0774,1.0491,1.0774,101000.0],["1992-09-15",1.0491,1.0632,1.0349,1.0632,22000.0],["1992-09-16",1.0065,1.0349,0.9923,1.0207,130000.0],["1992-09-17",1.0491,1.0491,1.0207,1.0278,85000.0],["1992-09-18",1.0491,1.0491,1.0207,1.0491,37000.0],["1992-09-21",1.0207,1.0491,1.0207,1.0349,26000.0],["1992-09-22",1.0207,1.0491,1.0065,1.0065,368000.0],["1992-09-23",1.0065,1.0207,0.964,0.9782,344000.0],["1992-09-24",1.0207,1.0207,1.0207,1.0207,40000.0],["1992-09-25",1.0065,1.0207,1.0065,1.0207,71000.0],["1992-09-28",1.0065,1.0065,1.0065,1.0065,4000.0],["1992-09-29",1.0065,1.0065,1.0065,1.0065,0.0],["1992-09-30",1.0065,1.0065,1.0065,1.0065,2000.0],["1992-10-01",1.0065,1.0207,1.0065,1.0207,8000.0],["1992-10-02",1.0065,1.0207,1.0065,1.0207,157000.0],["1992-10-05",0.9923,0.9923,0.9782,0.9853,101000.0],["1992-10-06",0.9782,0.9923,0.9498,0.964,278000.0],["1992-10-07",0.9923,0.9923,0.9498,0.9498,17000.0],["1992-10-08",0.9923,1.0207,0.9923,1.0207,85000.0],["1992-10-09",1.0065,1.0207,0.9782,0.9782,4000.0],["1992-10-12",1.0207,1.0207,0.9782,0.9782,41000.0],["1992-10-13",1.0065,1.0207,0.9782,0.9782,54000.0],["1992-10-14",0.9782,1.0207,0.9782,0.9782,37000.0],["1992-10-15",0.9782,0.9782,0.9782,0.9782,2000.0],["1992-10-16",0.9782,0.9782,0.9782,0.9782,3000.0],["1992-10-19",0.9782,1.0065,0.9782,1.0065,14000.0],["1992-10-20",0.9923,1.0207,0.9923,0.9923,43000.0],["1992-10-21",0.9923,1.0207,0.9782,1.0207,21000.0],["1992-10-22",1.0207,1.0207,0.964,0.964,412000.0],["1992-10-23",0.9923,0.9923,0.9215,0.9498,141000.0],["1992-10-26",0.9356,0.9356,0.8789,0.9073,246000.0],["1992-10-27",0.8789,0.9073,0.8789,0.8789,18000.0],["1992-10-28",0.9073,0.9215,0.8931,0.8931,181000.0],["1992-10-29",0.9498,0.9498,0.9215,0.9356,135000.0],["1992-10-30",0.9073,0.9498,0.9073,0.9215,130000.0],["1992-11-02",0.9073,0.9356,0.8789,0.9073,298000.0],["1992-11-03",0.9286,0.964,0.9215,0.964,179000.0],["1992-11-04",0.9215,0.964,0.9215,0.964,50000.0],["1992-11-05",0.9215,0.964,0.9215,0.964,14000.0],["1992-11-06",0.9215,0.964,0.9215,0.9569,111000.0],["1992-11-09",0.9215,0.964,0.9215,0.964,23000.0],["1992-11-10",0.964,0.964,0.9215,0.964,19000.0],["1992-11-11",0.9215,0.9498,0.9215,0.9356,78000.0],["1992-11-12",0.9356,0.964,0.9215,0.964,110000.0],["1992-11-13",0.9498,0.9498,0.9215,0.9356,26000.0],["1992-11-16",0.9356,0.9498,0.9215,0.9356,88000.0],["1992-11-17",0.9427,0.9498,0.8648,0.8648,365000.0],["1992-11-18",0.9073,0.9073,0.8789,0.8789,496000.0],["1992-11-19",0.9204,0.9204,0.8916,0.8916,78000.0],["1992-11-20",0.8916,0.9204,0.8916,0.8916,64000.0],["1992-11-23",0.8916,0.9204,0.8916,0.8916,28000.0],["1992-11-24",0.8916,0.9204,0.8916,0.9204,63000.0],["1992-11-25",0.9204,0.9347,0.8916,0.906,71000.0],["1992-11-27",0.9347,0.9347,0.9347,0.9347,21000.0],["1992-11-30",0.9491,0.9491,0.906,0.9491,53000.0],["1992-12-01",0.9491,0.9491,0.906,0.906,63000.0],["1992-12-02",0.9347,0.9779,0.9204,0.9347,138000.0],["1992-12-03",0.9347,0.9779,0.9347,0.9347,84000.0],["1992-12-04",0.9347,0.9779,0.9347,0.9347,45000.0],["1992-12-07",0.9779,1.0066,0.9347,0.9923,159000.0],["1992-12-08",0.9635,1.0066,0.9635,0.9635,45000.0],["1992-12-09",0.9923,0.9923,0.9635,0.9923,39000.0],["1992-12-10",0.9923,1.0066,0.9635,1.0066,70000.0],["1992-12-11",0.9923,1.021,0.9923,1.021,48000.0],["1992-12-14",0.9923,1.0354,0.9923,1.0354,193000.0],["1992-12-15",1.0498,1.0642,1.021,1.021,124000.0],["1992-12-16",1.021,1.0498,0.9923,0.9923,178000.0],["1992-12-17",1.0066,1.021,0.9923,1.0066,66000.0],["1992-12-18",1.0066,1.021,0.9923,0.9923,48000.0],["1992-12-21",1.021,1.0354,1.0066,1.0354,94000.0],["1992-12-22",1.0354,1.0354,1.0066,1.0066,37000.0],["1992-12-23",1.0066,1.0354,1.0066,1.0066,21000.0],["1992-12-24",1.0066,1.0354,1.0066,1.0066,162000.0],["1992-12-28",0.9779,1.021,0.9635,1.0066,100000.0],["1992-12-29",0.9635,1.0066,0.9635,0.9779,93000.0],["1992-12-30",0.9779,1.0066,0.9779,0.9779,242000.0],["1992-12-31",0.9994,1.0498,0.9923,1.0498,284000.0],["1993-01-04",1.0498,1.0498,1.0066,1.0354,127000.0],["1993-01-05",1.0354,1.0354,0.9923,0.9923,135000.0],["1993-01-06",0.9923,1.021,0.9923,0.9923,72000.0],["1993-01-07",1.021,1.021,0.9923,1.0066,223000.0],["1993-01-08",1.0066,1.0066,0.9923,0.9923,50000.0],["1993-01-11",1.0066,1.0066,0.9779,1.0066,60000.0],["1993-01-12",0.9779,1.0066,0.9779,0.9923,78000.0],["1993-01-13",1.0066,1.0354,0.9923,1.021,150000.0],["1993-01-14",1.0498,1.0498,1.0066,1.0066,30000.0],["1993-01-15",1.0066,1.0498,1.0066,1.0066,48000.0],["1993-01-18",1.0066,1.0929,1.0066,1.0498,382000.0],["1993-01-19",1.0929,1.1361,1.0642,1.0929,245000.0],["1993-01-20",1.1361,1.1361,1.0785,1.1073,205000.0],["1993-01-21",1.0785,1.0929,1.0498,1.0498,209000.0],["1993-01-22",1.0929,1.0929,1.0498,1.0929,18000.0],["1993-01-25",1.0929,1.0929,1.0929,1.0929,2000.0],["1993-01-26",1.0498,1.0857,1.0498,1.0857,55000.0],["1993-01-27",1.0929,1.0929,1.0498,1.0929,44000.0],["1993-01-28",1.0929,1.0929,1.0929,1.0929,10000.0],["1993-01-29",1.0929,1.0929,1.0642,1.0929,58000.0],["1993-02-01",1.0642,1.0929,1.0642,1.0642,66000.0],["1993-02-02",1.0929,1.0929,1.0642,1.0785,31000.0],["1993-02-03",1.0929,1.0929,1.0642,1.0929,41000.0],["1993-02-04",1.0642,1.1073,1.0642,1.1073,203000.0],["1993-02-05",1.0785,1.1073,1.0785,1.1073,256000.0],["1993-02-08",1.1073,1.1073,1.0785,1.1073,51000.0],["1993-02-09",1.1073,1.1504,1.0785,1.1073,248000.0],["1993-02-10",1.1073,1.1361,1.0929,1.0929,83000.0],["1993-02-11",1.1361,1.1361,1.0929,1.1361,16000.0],["1993-02-12",1.0929,1.1361,1.0929,1.1217,20000.0],["1993-02-16",1.1361,1.1361,1.0785,1.0785,76000.0],["1993-02-17",1.1073,1.1073,1.0785,1.1073,21000.0],["1993-02-18",1.091,1.1056,1.0619,1.0619,96000.0],["1993-02-19",1.091,1.091,1.0619,1.0619,44000.0],["1993-02-22",1.0619,1.0765,1.0255,1.0255,116000.0],["1993-02-23",1.0183,1.0619,1.0183,1.0183,18000.0],["1993-02-24",1.0183,1.0474,1.0183,1.0474,11000.0],["1993-02-25",1.0183,1.0619,1.0183,1.0619,18000.0],["1993-02-26",1.0619,1.0619,1.0474,1.0619,20000.0],["1993-03-01",1.0546,1.0546,1.0183,1.0183,228000.0],["1993-03-02",1.0619,1.0619,1.0328,1.0328,117000.0],["1993-03-03",1.1056,1.1201,1.091,1.091,253000.0],["1993-03-04",1.091,1.1201,1.091,1.1201,33000.0],["1993-03-05",1.1201,1.1492,1.1056,1.1492,418000.0],["1993-03-08",1.1637,1.1783,1.1346,1.1492,84000.0],["1993-03-09",1.1346,1.1783,1.1346,1.1346,22000.0],["1993-03-10",1.1346,1.1783,1.1346,1.1346,21000.0],["1993-03-11",1.1346,1.1783,1.1346,1.1783,49000.0],["1993-03-12",1.1346,1.1637,1.1346,1.1346,97000.0],["1993-03-15",1.1346,1.1637,1.1201,1.1492,181000.0],["1993-03-16",1.1346,1.1637,1.1346,1.1346,96000.0],["1993-03-17",1.1637,1.1637,1.1637,1.1637,3000.0],["1993-03-18",1.1637,1.1637,1.1201,1.1201,29000.0],["1993-03-19",1.1637,1.1637,1.1201,1.1201,20000.0],["1993-03-22",1.1637,1.1637,1.1201,1.1201,4000.0],["1993-03-23",1.1419,1.1637,1.1419,1.1637,15000.0],["1993-03-24",1.1492,1.1637,1.1201,1.1637,27000.0],["1993-03-25",1.1637,1.1637,1.1201,1.1346,154000.0],["1993-03-26",1.1637,1.1637,1.1201,1.1201,20000.0],["1993-03-29",1.1201,1.1637,1.1201,1.1637,22000.0],["1993-03-30",1.1637,1.1637,1.1201,1.1201,4000.0],["1993-03-31",1.1201,1.1637,1.1201,1.1201,38000.0],["1993-04-01",1.1637,1.1637,1.1274,1.1637,21000.0],["1993-04-02",1.1201,1.1201,1.1201,1.1201,5000.0],["1993-04-05",1.1201,1.1492,1.091,1.1492,221000.0],["1993-04-06",1.1201,1.1346,1.091,1.091,270000.0],["1993-04-07",1.091,1.091,1.0474,1.0474,66000.0],["1993-04-08",1.0328,1.091,1.0328,1.091,9000.0],["1993-04-12",1.0474,1.091,1.0474,1.091,6000.0],["1993-04-13",1.091,1.091,1.0474,1.0474,13000.0],["1993-04-14",1.0474,1.091,1.0474,1.0692,31000.0],["1993-04-15",1.0474,1.091,1.0474,1.091,54000.0],["1993-04-16",1.091,1.091,1.0474,1.0474,13000.0],["1993-04-19",1.0474,1.091,1.0474,1.0474,22000.0],["1993-04-20",1.091,1.091,1.0474,1.091,27000.0],["1993-04-21",1.091,1.091,1.0474,1.091,16000.0],["1993-04-22",1.0474,1.091,1.0474,1.0474,26000.0],["1993-04-23",1.0474,1.0765,1.0474,1.0619,154000.0],["1993-04-26",1.0765,1.1056,1.0328,1.0619,406000.0],["1993-04-27",1.0619,1.091,1.0619,1.0619,128000.0],["1993-04-28",1.091,1.091,1.0619,1.0619,99000.0],["1993-04-29",1.091,1.091,1.0619,1.0765,117000.0],["1993-04-30",1.0837,1.1056,1.0765,1.1056,305000.0],["1993-05-03",1.1056,1.1056,1.0765,1.0765,9000.0],["1993-05-04",1.0983,1.1056,1.0765,1.1056,115000.0],["1993-05-05",1.1056,1.1346,1.0765,1.091,122000.0],["1993-05-06",1.1346,1.1346,1.091,1.1346,73000.0],["1993-05-07",1.1201,1.1492,1.1201,1.1492,106000.0],["1993-05-10",1.1492,1.1783,1.1201,1.1492,128000.0],["1993-05-11",1.1783,1.1783,1.1346,1.1346,32000.0],["1993-05-12",1.1783,1.2219,1.1492,1.1928,229000.0],["1993-05-13",1.1928,1.2219,1.1928,1.2001,171000.0],["1993-05-14",1.2219,1.2219,1.1928,1.2219,15000.0],["1993-05-17",1.1928,1.2219,1.1928,1.1928,34000.0],["1993-05-18",1.2074,1.251,1.1928,1.2219,202000.0],["1993-05-19",1.251,1.251,1.2219,1.2219,56000.0],["1993-05-20",1.2219,1.2656,1.2219,1.2656,268000.0],["1993-05-21",1.2785,1.3226,1.2491,1.3226,517000.0],["1993-05-24",1.2932,1.3373,1.2932,1.2932,54000.0],["1993-05-25",1.3373,1.352,1.3079,1.3079,132000.0],["1993-05-26",1.3079,1.352,1.3079,1.3226,49000.0],["1993-05-27",1.352,1.352,1.3079,1.3152,68000.0],["1993-05-28",1.3079,1.3226,1.2638,1.2932,825000.0],["1993-06-01",1.2932,1.3079,1.2638,1.3079,177000.0],["1993-06-02",1.2638,1.3079,1.2638,1.3079,30000.0],["1993-06-03",1.2785,1.3226,1.2638,1.2638,95000.0],["1993-06-04",1.3226,1.3226,1.2638,1.3079,16000.0],["1993-06-07",1.2785,1.2932,1.2638,1.2858,235000.0],["1993-06-08",1.2491,1.2858,1.2491,1.2491,98000.0],["1993-06-09",1.2491,1.2785,1.2491,1.2491,415000.0],["1993-06-10",1.2491,1.2932,1.2491,1.2491,139000.0],["1993-06-11",1.2932,1.3226,1.2932,1.3226,107000.0],["1993-06-14",1.3226,1.3226,1.2932,1.2932,95000.0],["1993-06-15",1.3226,1.3226,1.3079,1.3226,155000.0],["1993-06-16",1.3226,1.3226,1.2932,1.3152,351000.0],["1993-06-17",1.3226,1.3373,1.2932,1.3079,262000.0],["1993-06-18",1.3079,1.352,1.3079,1.352,572000.0],["1993-06-21",1.352,1.352,1.3226,1.352,35000.0],["1993-06-22",1.352,1.3814,1.3226,1.3814,213000.0],["1993-06-23",1.3814,1.3814,1.352,1.3814,98000.0],["1993-06-24",1.352,1.3667,1.352,1.352,29000.0],["1993-06-25",1.3593,1.3814,1.352,1.352,184000.0],["1993-06-28",1.352,1.3814,1.352,1.3814,56000.0],["1993-06-29",1.352,1.3961,1.352,1.3961,449000.0],["1993-06-30",1.3667,1.4255,1.3667,1.4108,183000.0],["1993-07-01",1.4108,1.6312,1.3961,1.6312,1617000.0],["1993-07-02",1.5724,1.6165,1.543,1.5577,616000.0],["1993-07-06",1.5871,1.5871,1.543,1.543,339000.0],["1993-07-07",1.5724,1.5724,1.543,1.543,341000.0],["1993-07-08",1.543,1.5724,1.543,1.5651,682000.0],["1993-07-09",1.5724,1.5871,1.5577,1.5724,323000.0],["1993-07-12",1.5871,1.6973,1.5724,1.6973,411000.0],["1993-07-13",1.6753,1.8075,1.6753,1.7488,941000.0],["1993-07-14",1.7488,1.7488,1.6753,1.7047,226000.0],["1993-07-15",1.69,1.7047,1.6753,1.6753,202000.0],["1993-07-16",1.6753,1.7047,1.6459,1.6679,386000.0],["1993-07-19",1.6753,1.69,1.6459,1.6459,308000.0],["1993-07-20",1.6606,1.6606,1.5871,1.6165,492000.0],["1993-07-21",1.6312,1.6312,1.5577,1.5577,257000.0],["1993-07-22",1.6018,1.6018,1.5577,1.6018,346000.0],["1993-07-23",1.6018,1.6312,1.5577,1.6312,239000.0],["1993-07-26",1.6459,1.6753,1.6165,1.6753,679000.0],["1993-07-27",1.7047,1.7047,1.6606,1.6679,404000.0],["1993-07-28",1.6753,1.69,1.6459,1.6679,114000.0],["1993-07-29",1.69,1.69,1.6459,1.6459,157000.0],["1993-07-30",1.69,1.69,1.6459,1.6459,191000.0],["1993-08-02",1.6753,1.7047,1.6459,1.6753,256000.0],["1993-08-03",1.7047,1.7488,1.6606,1.7488,1113000.0],["1993-08-04",1.7488,1.7634,1.7194,1.7634,1225000.0],["1993-08-05",1.7634,1.7634,1.7194,1.7194,627000.0],["1993-08-06",1.7194,1.7634,1.7194,1.7634,12000.0],["1993-08-09",1.7194,1.7634,1.7194,1.7414,615000.0],["1993-08-10",1.7194,1.7634,1.7194,1.7634,1051000.0],["1993-08-11",1.7341,1.7634,1.7341,1.7341,356000.0],["1993-08-12",1.7634,1.7634,1.6753,1.6753,608000.0],["1993-08-13",1.712,1.712,1.6753,1.7047,471000.0],["1993-08-16",1.7194,1.7341,1.6753,1.69,118000.0],["1993-08-17",1.7267,1.8369,1.7047,1.7928,1005000.0],["1993-08-18",1.7928,1.8369,1.7488,1.7928,276000.0],["1993-08-19",1.7488,1.7928,1.7488,1.7488,178000.0],["1993-08-20",1.7488,1.7928,1.7488,1.7928,4000.0],["1993-08-23",1.7615,1.7763,1.7615,1.7763,16000.0],["1993-08-24",1.7911,1.7911,1.7615,1.7615,223000.0],["1993-08-25",1.7615,1.7763,1.7319,1.7319,77000.0],["1993-08-26",1.7319,1.7763,1.7319,1.7763,439000.0],["1993-08-27",1.7763,1.7763,1.7319,1.7541,149000.0],["1993-08-30",1.7763,1.7763,1.7319,1.7319,227000.0],["1993-08-31",1.7319,1.7763,1.7319,1.7467,261000.0],["1993-09-01",1.7911,1.8355,1.7911,1.8207,858000.0],["1993-09-02",1.8355,1.8355,1.7763,1.7763,282000.0],["1993-09-03",1.7911,1.8207,1.7911,1.8207,130000.0],["1993-09-07",1.7911,1.8355,1.7763,1.7763,471000.0],["1993-09-08",1.7985,1.8207,1.7763,1.8133,654000.0],["1993-09-09",1.8059,1.9243,1.7763,1.9095,1014000.0],["1993-09-10",1.9169,1.9243,1.8799,1.9243,650000.0],["1993-09-13",1.9243,1.9835,1.8799,1.9687,1152000.0],["1993-09-14",1.9687,1.9983,1.9391,1.9983,546000.0],["1993-09-15",1.9983,2.0427,1.9835,2.0427,877000.0],["1993-09-16",2.0427,2.0723,1.9983,2.0723,403000.0],["1993-09-17",2.0871,2.1019,2.0575,2.0871,312000.0],["1993-09-20",2.0871,2.0871,2.0279,2.0427,377000.0],["1993-09-21",2.0131,2.0427,1.8503,1.9391,752000.0],["1993-09-22",1.9391,2.0131,1.8947,1.9835,550000.0],["1993-09-23",2.0131,2.0131,1.9687,1.9687,131000.0],["1993-09-24",1.9983,2.0575,1.9687,2.0131,530000.0],["1993-09-27",2.0131,2.0427,2.0131,2.0131,132000.0],["1993-09-28",2.0131,2.0427,2.0131,2.0427,159000.0],["1993-09-29",2.0279,2.0723,2.0279,2.0723,432000.0],["1993-09-30",2.0871,2.0871,2.0279,2.0279,152000.0],["1993-10-01",2.0131,2.0575,2.0131,2.0131,185000.0],["1993-10-04",2.0131,2.0575,2.0131,2.0575,176000.0],["1993-10-05",2.0131,2.0501,2.0131,2.0131,210000.0],["1993-10-06",1.9983,2.0427,1.9983,1.9983,93000.0],["1993-10-07",1.9983,2.0427,1.9983,1.9983,272000.0],["1993-10-08",2.0279,2.0427,1.9983,2.0427,327000.0],["1993-10-11",2.0427,2.0427,1.9983,2.0131,54000.0],["1993-10-12",1.9983,2.0427,1.9983,2.0279,49000.0],["1993-10-13",2.0279,2.0427,1.9983,2.0427,436000.0],["1993-10-14",2.0427,2.0427,2.0131,2.0279,199000.0],["1993-10-15",2.0427,2.0427,1.9983,1.9983,136000.0],["1993-10-18",1.9983,2.0427,1.9983,1.9983,173000.0],["1993-10-19",1.9983,2.0427,1.9983,2.0427,81000.0],["1993-10-20",2.0427,2.0427,1.9983,1.9983,85000.0],["1993-10-21",1.9835,2.0279,1.9835,1.9835,198000.0],["1993-10-22",1.9687,1.9983,1.9687,1.9835,101000.0],["1993-10-25",2.0131,2.1907,2.0131,2.1685,1802000.0],["1993-10-26",2.2055,2.2055,2.1463,2.1463,114000.0],["1993-10-27",2.1463,2.1907,2.1463,2.1685,386000.0],["1993-10-28",2.1907,2.1907,2.1463,2.1907,59000.0],["1993-10-29",2.1463,2.1907,2.1463,2.1907,34000.0],["1993-11-01",2.1907,2.1907,2.1611,2.1685,101000.0],["1993-11-02",2.1907,2.1907,2.1611,2.1907,58000.0],["1993-11-03",2.1907,2.1907,2.1315,2.1315,260000.0],["1993-11-04",2.1611,2.1611,2.0723,2.0797,493000.0],["1993-11-05",2.0427,2.0575,1.9835,2.0131,521000.0],["1993-11-08",1.9835,2.0279,1.9835,2.0279,38000.0],["1993-11-09",2.0427,2.0723,2.0131,2.0427,341000.0],["1993-11-10",2.0723,2.1907,2.0575,2.1759,606000.0],["1993-11-11",2.1759,2.2055,2.1611,2.1759,305000.0],["1993-11-12",2.1611,2.2203,2.1611,2.2203,99000.0],["1993-11-15",2.2203,2.2203,2.1315,2.1315,553000.0],["1993-11-16",2.1759,2.1759,2.1315,2.1611,571000.0],["1993-11-17",2.1611,2.1907,2.1315,2.1907,36000.0],["1993-11-18",2.1463,2.1907,2.1315,2.1315,406000.0],["1993-11-19",2.1744,2.1744,2.1521,2.1595,153000.0],["1993-11-22",2.1148,2.1595,2.1148,2.1148,128000.0],["1993-11-23",2.1595,2.1744,2.1148,2.1744,131000.0],["1993-11-24",2.1744,2.2191,2.1595,2.2042,275000.0],["1993-11-26",2.2042,2.368,2.2042,2.368,858000.0],["1993-11-29",2.4425,2.4723,2.3531,2.3531,927000.0],["1993-11-30",2.3829,2.3829,2.3233,2.3382,402000.0],["1993-12-01",2.3382,2.368,2.3382,2.368,216000.0],["1993-12-02",2.368,2.368,2.2935,2.2935,160000.0],["1993-12-03",2.3531,2.3531,2.2935,2.3159,100000.0],["1993-12-06",2.3382,2.3382,2.2787,2.3382,54000.0],["1993-12-07",2.2787,2.3382,2.2787,2.3084,169000.0],["1993-12-08",2.2787,2.3233,2.2787,2.2787,63000.0],["1993-12-09",2.2787,2.3382,2.2787,2.2935,293000.0],["1993-12-10",2.3382,2.3382,2.2935,2.2935,106000.0],["1993-12-13",2.3382,2.3382,2.3084,2.3382,66000.0],["1993-12-14",2.3382,2.3382,2.3084,2.3084,290000.0],["1993-12-15",2.3233,2.3382,2.3084,2.3084,44000.0],["1993-12-16",2.3084,2.3382,2.3084,2.3382,36000.0],["1993-12-17",2.3382,2.3382,2.234,2.2638,1242000.0],["1993-12-20",2.2638,2.2787,2.2191,2.2191,130000.0],["1993-12-21",2.2489,2.2489,2.1893,2.234,88000.0],["1993-12-22",2.1893,2.234,2.1595,2.2042,176000.0],["1993-12-23",2.1595,2.2042,2.1595,2.1595,36000.0],["1993-12-27",2.1595,2.2042,2.1595,2.1744,94000.0],["1993-12-28",2.2042,2.2042,2.1595,2.1595,71000.0],["1993-12-29",2.1595,2.2042,2.1595,2.1744,298000.0],["1993-12-30",2.2042,2.2042,2.1595,2.1744,376000.0],["1993-12-31",2.1744,2.2042,2.1744,2.1744,90000.0],["1994-01-03",2.1744,2.2042,2.1595,2.1595,257000.0],["1994-01-04",2.2042,2.2042,2.1595,2.1744,281000.0],["1994-01-05",2.1744,2.1744,2.0255,2.0553,816000.0],["1994-01-06",1.9957,2.0404,1.9808,2.0106,917000.0],["1994-01-07",2.0106,2.0404,1.9361,1.9808,701000.0],["1994-01-10",1.9808,2.0999,1.9808,2.085,389000.0],["1994-01-11",2.0702,2.0702,2.0255,2.0702,318000.0],["1994-01-12",2.0404,2.0702,2.0404,2.0478,47000.0],["1994-01-13",2.0255,2.0702,2.0255,2.0404,132000.0],["1994-01-14",2.0404,2.1297,2.0404,2.1297,256000.0],["1994-01-17",2.0999,2.1595,2.0999,2.1297,115000.0],["1994-01-18",2.1297,2.1744,2.1297,2.1372,491000.0],["1994-01-19",2.1446,2.1595,2.1297,2.1297,54000.0],["1994-01-20",2.1446,2.1595,2.1297,2.1595,787000.0],["1994-01-21",2.1297,2.1595,2.1297,2.1595,6000.0],["1994-01-24",2.1595,2.2191,2.1297,2.1967,269000.0],["1994-01-25",2.1893,2.2042,2.1595,2.1595,114000.0],["1994-01-26",2.1595,2.2042,2.1595,2.2042,81000.0],["1994-01-27",2.1595,2.1595,2.0404,2.0702,1195000.0],["1994-01-28",2.0702,2.1148,2.0702,2.085,410000.0],["1994-01-31",2.0702,2.1148,2.0702,2.085,294000.0],["1994-02-01",2.0999,2.1148,2.0702,2.085,118000.0],["1994-02-02",2.085,2.1148,2.085,2.085,90000.0],["1994-02-03",2.1148,2.1148,2.0702,2.1148,75000.0],["1994-02-04",2.0776,2.1148,2.0553,2.0553,46000.0],["1994-02-07",1.9957,2.0255,1.9659,1.9957,198000.0],["1994-02-08",2.0106,2.0255,1.9957,1.9957,95000.0],["1994-02-09",2.0255,2.0255,1.9957,2.0031,185000.0],["1994-02-10",1.9808,2.0106,1.9659,1.9659,33000.0],["1994-02-11",1.9659,2.0106,1.9659,1.9659,69000.0],["1994-02-14",1.9659,2.0106,1.9063,1.9063,715000.0],["1994-02-15",1.951,1.951,1.8914,1.951,86000.0],["1994-02-16",1.9659,1.9957,1.9361,1.9957,779000.0],["1994-02-17",2.0107,2.0107,1.8681,1.8681,479000.0],["1994-02-18",1.8906,1.9057,1.7181,1.8006,1156000.0],["1994-02-22",1.8456,1.9657,1.8156,1.9432,669000.0],["1994-02-23",1.9207,1.9807,1.9207,1.9507,227000.0],["1994-02-24",1.9507,1.9657,1.9057,1.9207,683000.0],["1994-02-25",1.8907,1.9207,1.8606,1.9057,946000.0],["1994-02-28",1.9207,1.9657,1.9207,1.9657,116000.0],["1994-03-01",1.9657,1.9657,1.9057,1.9507,79000.0],["1994-03-02",1.8906,1.9507,1.8906,1.8906,242000.0],["1994-03-03",1.9357,1.9507,1.8907,1.9057,438000.0],["1994-03-04",1.9507,1.9507,1.9057,1.9282,227000.0],["1994-03-07",1.9507,1.9507,1.9057,1.9507,25000.0],["1994-03-08",1.9507,1.9507,1.9057,1.9057,577000.0],["1994-03-09",1.9507,1.9807,1.9282,1.9582,210000.0],["1994-03-10",1.9807,1.9807,1.9357,1.9507,116000.0],["1994-03-11",1.9207,1.9807,1.9207,1.9657,382000.0],["1994-03-14",1.9207,1.9657,1.8606,1.8756,517000.0],["1994-03-15",1.8907,1.9207,1.8756,1.9057,1304000.0],["1994-03-16",1.9207,1.9207,1.8756,1.8906,14000.0],["1994-03-17",1.9207,1.9207,1.8756,1.8756,43000.0],["1994-03-18",1.8756,1.9207,1.8606,1.9057,100000.0],["1994-03-21",1.8906,1.8906,1.8006,1.8006,250000.0],["1994-03-22",1.8006,1.8456,1.7931,1.8006,794000.0],["1994-03-23",1.8456,1.8606,1.8006,1.8306,597000.0],["1994-03-24",1.8006,1.8606,1.8006,1.8456,509000.0],["1994-03-25",1.8456,1.8456,1.8006,1.8006,18000.0],["1994-03-28",1.8081,1.8306,1.7631,1.7631,371000.0],["1994-03-29",1.7406,1.7556,1.6206,1.6731,420000.0],["1994-03-30",1.6806,1.6806,1.6356,1.6356,767000.0],["1994-03-31",1.6956,1.6956,1.6356,1.6806,463000.0],["1994-04-04",1.6506,1.6956,1.6506,1.6656,159000.0],["1994-04-05",1.6506,1.7106,1.6506,1.7106,63000.0],["1994-04-06",1.7406,1.7556,1.6956,1.7556,126000.0],["1994-04-07",1.7556,1.7856,1.7556,1.7856,86000.0],["1994-04-08",1.7856,1.8006,1.7406,1.7856,571000.0],["1994-04-11",1.7406,1.8006,1.7406,1.7406,64000.0],["1994-04-12",1.7856,1.7856,1.7406,1.7856,67000.0],["1994-04-13",1.7556,1.8156,1.7556,1.7744,71000.0],["1994-04-14",1.8006,1.8006,1.7556,1.7706,139000.0],["1994-04-15",1.7556,1.8006,1.7406,1.7856,320000.0],["1994-04-18",1.7856,1.7856,1.7256,1.7256,233000.0],["1994-04-19",1.7556,1.7556,1.6956,1.7106,357000.0],["1994-04-20",1.7256,1.7256,1.6506,1.6956,324000.0],["1994-04-21",1.6506,1.6956,1.6356,1.6356,262000.0],["1994-04-22",1.6356,1.6656,1.6356,1.6656,40000.0],["1994-04-25",1.6206,1.6431,1.6056,1.6356,682000.0],["1994-04-26",1.5905,1.6356,1.5905,1.6131,464000.0],["1994-04-28",1.6356,1.6356,1.5905,1.5905,136000.0],["1994-04-29",1.6356,1.6356,1.5905,1.6356,51000.0],["1994-05-02",1.6356,1.6506,1.6056,1.6056,253000.0],["1994-05-03",1.6506,1.6506,1.5905,1.6356,216000.0],["1994-05-04",1.6356,1.6356,1.6056,1.6206,123000.0],["1994-05-05",1.6356,1.6356,1.5999,1.6356,294000.0],["1994-05-06",1.6056,1.6206,1.5455,1.553,193000.0],["1994-05-09",1.5005,1.5305,1.4855,1.4855,131000.0],["1994-05-10",1.5305,1.5305,1.4705,1.4705,493000.0],["1994-05-11",1.4405,1.5155,1.4405,1.5005,306000.0],["1994-05-12",1.4705,1.5155,1.4555,1.4705,264000.0],["1994-05-13",1.4555,1.4855,1.4555,1.4705,275000.0],["1994-05-16",1.4855,1.4855,1.4555,1.4855,105000.0],["1994-05-17",1.4855,1.4855,1.4405,1.4855,152000.0],["1994-05-18",1.4705,1.4855,1.4555,1.4705,34000.0],["1994-05-19",1.4855,1.4855,1.4705,1.4855,57000.0],["1994-05-20",1.5007,1.5007,1.4704,1.4855,221000.0],["1994-05-23",1.5007,1.531,1.4855,1.531,274000.0],["1994-05-24",1.531,1.531,1.4855,1.5082,233000.0],["1994-05-25",1.5007,1.5765,1.5007,1.5613,418000.0],["1994-05-26",1.5613,1.5916,1.5461,1.5916,577000.0],["1994-05-27",1.6068,1.6068,1.5765,1.5765,42000.0],["1994-05-31",1.5613,1.6068,1.5613,1.6068,497000.0],["1994-06-01",1.6068,1.6068,1.5765,1.6068,360000.0],["1994-06-02",1.6068,1.6523,1.5916,1.6523,114000.0],["1994-06-03",1.6674,1.7432,1.6674,1.6901,346000.0],["1994-06-06",1.6977,1.6977,1.6523,1.675,16000.0],["1994-06-07",1.6977,1.6977,1.6523,1.6826,186000.0],["1994-06-08",1.6977,1.6977,1.6674,1.675,117000.0],["1994-06-09",1.6977,1.6977,1.6674,1.6826,118000.0],["1994-06-10",1.6977,1.6977,1.6674,1.6826,222000.0],["1994-06-13",1.6977,1.6977,1.6826,1.6977,125000.0],["1994-06-14",1.6977,1.6977,1.6674,1.6977,316000.0],["1994-06-15",1.728,1.728,1.728,1.728,1000.0],["1994-06-16",1.728,1.728,1.6674,1.728,14000.0],["1994-06-17",1.728,1.728,1.6674,1.728,21000.0],["1994-06-20",1.6674,1.7129,1.6674,1.7129,67000.0],["1994-06-21",1.6674,1.7129,1.6674,1.6674,17000.0],["1994-06-22",1.6674,1.7129,1.6674,1.7129,29000.0],["1994-06-23",1.6977,1.7129,1.6826,1.6826,108000.0],["1994-06-24",1.7129,1.7129,1.6674,1.6674,14000.0],["1994-06-27",1.6674,1.7129,1.6674,1.7129,127000.0],["1994-06-28",1.6901,1.6977,1.6674,1.6674,5000.0],["1994-06-29",1.728,1.728,1.6674,1.6674,351000.0],["1994-06-30",1.6674,1.6826,1.6674,1.6674,63000.0],["1994-07-01",1.6674,1.7129,1.6674,1.7129,22000.0],["1994-07-05",1.6674,1.7129,1.6674,1.7129,52000.0],["1994-07-06",1.6977,1.7129,1.6674,1.7129,14000.0],["1994-07-07",1.6826,1.6826,1.6219,1.6371,395000.0],["1994-07-08",1.6674,1.6674,1.6371,1.6371,32000.0],["1994-07-11",1.6674,1.6826,1.6371,1.6826,75000.0],["1994-07-12",1.7129,1.7432,1.6977,1.6977,206000.0],["1994-07-13",1.6977,1.7432,1.6977,1.7432,41000.0],["1994-07-14",1.7432,1.7432,1.6826,1.6977,180000.0],["1994-07-15",1.6977,1.6977,1.6674,1.6674,21000.0],["1994-07-18",1.6674,1.7129,1.6674,1.6901,72000.0],["1994-07-19",1.6826,1.728,1.6826,1.6901,15000.0],["1994-07-20",1.728,1.728,1.6826,1.728,52000.0],["1994-07-21",1.728,1.728,1.7053,1.7053,16000.0],["1994-07-22",1.6826,1.728,1.6826,1.728,16000.0],["1994-07-25",1.6826,1.728,1.6826,1.6977,32000.0],["1994-07-26",1.6826,1.7432,1.6826,1.6977,59000.0],["1994-07-27",1.6977,1.6977,1.6977,1.6977,3000.0],["1994-07-28",1.6977,1.7432,1.6977,1.7432,58000.0],["1994-07-29",1.7432,1.7432,1.6977,1.7053,37000.0],["1994-08-01",1.728,1.728,1.6826,1.6826,22000.0],["1994-08-02",1.6826,1.728,1.6826,1.728,34000.0],["1994-08-03",1.728,1.728,1.7015,1.728,148000.0],["1994-08-04",1.728,1.728,1.6901,1.728,5000.0],["1994-08-05",1.728,1.728,1.6826,1.728,16000.0],["1994-08-08",1.6826,1.728,1.6826,1.6826,32000.0],["1994-08-09",1.6845,1.728,1.6826,1.728,36000.0],["1994-08-10",1.728,1.7432,1.6977,1.7432,26000.0],["1994-08-11",1.7432,1.7432,1.6977,1.7432,7000.0],["1994-08-12",1.6977,1.7432,1.6977,1.7432,26000.0],["1994-08-15",1.6977,1.7432,1.6977,1.6977,33000.0],["1994-08-16",1.7432,1.7432,1.6977,1.7432,16000.0],["1994-08-17",1.6977,1.7205,1.6977,1.6977,11000.0],["1994-08-18",1.7432,1.7432,1.6977,1.6977,10000.0],["1994-08-19",1.7584,1.8038,1.728,1.7887,249000.0],["1994-08-22",1.8193,1.8193,1.8193,1.8193,12000.0],["1994-08-23",1.8193,1.8804,1.7734,1.8804,136000.0],["1994-08-24",1.8498,1.8957,1.8498,1.8804,186000.0],["1994-08-25",1.8957,1.8957,1.8498,1.8651,411000.0],["1994-08-26",1.8345,1.8804,1.8345,1.8422,148000.0],["1994-08-29",1.8345,1.8345,1.7734,1.7734,243000.0],["1994-08-30",1.7887,1.7887,1.7275,1.7734,67000.0],["1994-08-31",1.7734,1.7734,1.7428,1.7428,78000.0],["1994-09-01",1.7428,1.7734,1.7428,1.7734,23000.0],["1994-09-02",1.7734,1.7734,1.7428,1.7428,8000.0],["1994-09-06",1.7734,1.7887,1.7428,1.7428,11000.0],["1994-09-07",1.7734,1.7734,1.7428,1.7428,35000.0],["1994-09-08",1.7734,1.7887,1.7428,1.7428,49000.0],["1994-09-09",1.7428,1.7734,1.7428,1.7734,140000.0],["1994-09-12",1.7734,1.7734,1.7428,1.7734,7000.0],["1994-09-13",1.7428,1.7734,1.7428,1.7734,11000.0],["1994-09-14",1.7734,1.7734,1.7428,1.7428,22000.0],["1994-09-15",1.7428,1.7734,1.7428,1.7428,241000.0],["1994-09-16",1.7275,1.7734,1.7275,1.7428,29000.0],["1994-09-19",1.7275,1.7734,1.7275,1.7734,87000.0],["1994-09-20",1.7734,1.7734,1.7275,1.7313,31000.0],["1994-09-21",1.7275,1.7734,1.7122,1.7122,114000.0],["1994-09-22",1.6969,1.7275,1.6969,1.7122,92000.0],["1994-09-23",1.7275,1.7275,1.6969,1.7275,69000.0],["1994-09-26",1.7352,1.7428,1.6969,1.7275,93000.0],["1994-09-27",1.7581,1.804,1.7581,1.781,91000.0],["1994-09-28",1.8193,1.8498,1.7887,1.7887,313000.0],["1994-09-29",1.781,1.8193,1.7581,1.7887,166000.0],["1994-09-30",1.7734,1.804,1.7581,1.7581,35000.0],["1994-10-03",1.7581,1.8193,1.7581,1.8193,10000.0],["1994-10-04",1.7581,1.7734,1.7122,1.7122,140000.0],["1994-10-05",1.7275,1.7275,1.6664,1.6817,425000.0],["1994-10-06",1.6664,1.7122,1.6664,1.6664,16000.0],["1994-10-07",1.6664,1.7122,1.6664,1.7122,8000.0],["1994-10-10",1.6664,1.7122,1.6511,1.6511,528000.0],["1994-10-11",1.6817,1.6817,1.6511,1.6511,41000.0],["1994-10-12",1.6511,1.6511,1.6511,1.6511,1000.0],["1994-10-13",1.6511,1.6969,1.6511,1.6817,180000.0],["1994-10-14",1.7141,1.7141,1.6664,1.6817,654000.0],["1994-10-17",1.6817,1.6817,1.6817,1.6817,0.0],["1994-10-18",1.6664,1.6969,1.6664,1.6664,11000.0],["1994-10-19",1.6969,1.6969,1.6664,1.6664,29000.0],["1994-10-20",1.6664,1.6664,1.6664,1.6664,3000.0],["1994-10-21",1.7122,1.7122,1.6664,1.6664,9000.0],["1994-10-24",1.6664,1.674,1.6664,1.6664,42000.0],["1994-10-25",1.6664,1.7122,1.6664,1.6664,12000.0],["1994-10-26",1.6817,1.7275,1.6664,1.6969,158000.0],["1994-10-27",1.6664,1.6664,1.6052,1.6205,538000.0],["1994-10-28",1.6129,1.6358,1.6052,1.6052,239000.0],["1994-10-31",1.6052,1.6358,1.5899,1.6358,113000.0],["1994-11-01",1.5899,1.6205,1.5899,1.5899,38000.0],["1994-11-02",1.6205,1.6205,1.5899,1.6205,10000.0],["1994-11-03",1.5899,1.6052,1.5899,1.6052,54000.0],["1994-11-04",1.6052,1.6052,1.5594,1.6052,207000.0],["1994-11-07",1.5594,1.6052,1.5594,1.5746,65000.0],["1994-11-08",1.5823,1.6052,1.5594,1.6052,16000.0],["1994-11-09",1.5594,1.5899,1.5594,1.5899,35000.0],["1994-11-10",1.6052,1.6052,1.5594,1.5594,101000.0],["1994-11-11",1.6052,1.6052,1.5594,1.5594,82000.0],["1994-11-14",1.5899,1.5899,1.5594,1.5594,79000.0],["1994-11-15",1.567,1.5746,1.5288,1.5288,183000.0],["1994-11-16",1.5288,1.5364,1.5288,1.5288,354000.0],["1994-11-17",1.5746,1.5746,1.5288,1.5288,92000.0],["1994-11-18",1.5442,1.5751,1.5442,1.5442,125000.0],["1994-11-21",1.5442,1.5751,1.5288,1.5442,148000.0],["1994-11-22",1.5288,1.5442,1.4979,1.5288,254000.0],["1994-11-23",1.5133,1.5288,1.4825,1.5288,40000.0],["1994-11-25",1.4825,1.5288,1.4825,1.4825,35000.0],["1994-11-28",1.5288,1.5288,1.4825,1.4825,63000.0],["1994-11-29",1.4825,1.5288,1.4825,1.4902,74000.0],["1994-11-30",1.4825,1.5288,1.4825,1.5288,15000.0],["1994-12-01",1.4825,1.5288,1.4825,1.5056,51000.0],["1994-12-02",1.4825,1.5288,1.4825,1.4825,21000.0],["1994-12-05",1.4825,1.5288,1.4825,1.5288,50000.0],["1994-12-06",1.4825,1.5056,1.4825,1.4902,240000.0],["1994-12-07",1.4979,1.5288,1.4825,1.4979,35000.0],["1994-12-08",1.4979,1.5133,1.4979,1.5056,93000.0],["1994-12-09",1.4979,1.5288,1.4825,1.5288,105000.0],["1994-12-12",1.4902,1.5288,1.4825,1.5133,72000.0],["1994-12-13",1.4979,1.5288,1.4979,1.5288,14000.0],["1994-12-14",1.5288,1.5288,1.4979,1.4979,147000.0],["1994-12-15",1.4979,1.5288,1.4979,1.5288,70000.0],["1994-12-16",1.5288,1.5288,1.4979,1.5211,155000.0],["1994-12-19",1.4979,1.5288,1.4979,1.4979,160000.0],["1994-12-20",1.4979,1.5133,1.4979,1.4979,428000.0],["1994-12-21",1.4979,1.5288,1.4979,1.4979,110000.0],["1994-12-22",1.4979,1.5211,1.4979,1.5133,119000.0],["1994-12-23",1.5133,1.5751,1.5133,1.5751,170000.0],["1994-12-27",1.606,1.6678,1.5597,1.6369,527000.0],["1994-12-28",1.6369,1.6369,1.606,1.606,96000.0],["1994-12-29",1.606,1.6523,1.606,1.606,34000.0],["1994-12-30",1.606,1.6678,1.606,1.6369,93000.0],["1995-01-03",1.6369,1.6523,1.606,1.606,33000.0],["1995-01-04",1.6292,1.6523,1.6214,1.6292,41000.0],["1995-01-05",1.6214,1.6678,1.6214,1.6523,97000.0],["1995-01-06",1.6523,1.6523,1.6523,1.6523,11000.0],["1995-01-09",1.6523,1.6986,1.6523,1.6678,77000.0],["1995-01-10",1.7141,1.7141,1.6678,1.7141,27000.0],["1995-01-11",1.6832,1.7064,1.6832,1.7064,58000.0],["1995-01-12",1.7295,1.7295,1.6986,1.6986,3000.0],["1995-01-13",1.6986,1.7295,1.6832,1.7295,62000.0],["1995-01-16",1.6986,1.7604,1.6986,1.7488,150000.0],["1995-01-17",1.7141,1.7759,1.7141,1.7527,398000.0],["1995-01-18",1.7295,1.7527,1.7141,1.7141,379000.0],["1995-01-19",1.7295,1.7604,1.7141,1.745,396000.0],["1995-01-20",1.7141,1.7295,1.6986,1.6986,108000.0],["1995-01-23",1.6986,1.7064,1.6986,1.6986,214000.0],["1995-01-24",1.6832,1.7141,1.6678,1.6909,50000.0],["1995-01-25",1.7141,1.7141,1.7141,1.7141,2000.0],["1995-01-26",1.6832,1.7295,1.6832,1.7295,33000.0],["1995-01-27",1.7295,1.7295,1.7295,1.7295,0.0],["1995-01-30",1.7295,1.7295,1.7295,1.7295,2000.0],["1995-01-31",1.6871,1.6909,1.6832,1.6832,21000.0],["1995-02-01",1.6832,1.6832,1.6832,1.6832,3000.0],["1995-02-02",1.6832,1.6832,1.6832,1.6832,0.0],["1995-02-03",1.7295,1.7295,1.6832,1.6832,4000.0],["1995-02-06",1.6832,1.7295,1.6832,1.7295,5000.0],["1995-02-07",1.7295,1.7295,1.7295,1.7295,0.0],["1995-02-08",1.7295,1.7295,1.6832,1.6909,115000.0],["1995-02-09",1.6832,1.6832,1.6832,1.6832,7000.0],["1995-02-10",1.6832,1.7295,1.6832,1.7064,59000.0],["1995-02-13",1.7295,1.7295,1.6832,1.6832,118000.0],["1995-02-14",1.6909,1.6909,1.6832,1.6832,32000.0],["1995-02-15",1.6832,1.6832,1.6832,1.6832,0.0],["1995-02-16",1.6988,1.7455,1.6988,1.7455,174000.0],["1995-02-17",1.7144,1.7689,1.7144,1.73,36000.0],["1995-02-21",1.73,1.7767,1.73,1.7611,44000.0],["1995-02-22",1.7611,1.7611,1.7611,1.7611,2000.0],["1995-02-23",1.7144,1.7144,1.7144,1.7144,7000.0],["1995-02-24",1.7144,1.73,1.6988,1.73,127000.0],["1995-02-27",1.73,1.73,1.6988,1.7066,32000.0],["1995-02-28",1.6988,1.7455,1.6988,1.7455,59000.0],["1995-03-01",1.6988,1.73,1.6988,1.7144,147000.0],["1995-03-02",1.73,1.73,1.73,1.73,23000.0],["1995-03-03",1.73,1.73,1.6988,1.6988,11000.0],["1995-03-06",1.6988,1.73,1.6988,1.6988,59000.0],["1995-03-07",1.6988,1.73,1.6988,1.73,20000.0],["1995-03-08",1.6988,1.7144,1.6988,1.6988,42000.0],["1995-03-09",1.73,1.73,1.6988,1.73,58000.0],["1995-03-10",1.6988,1.73,1.6988,1.7144,25000.0],["1995-03-13",1.7611,1.7611,1.7144,1.73,11000.0],["1995-03-14",1.7144,1.7611,1.7144,1.7144,42000.0],["1995-03-15",1.7611,1.7611,1.7144,1.7144,8000.0],["1995-03-16",1.7611,1.7611,1.7144,1.7144,16000.0],["1995-03-17",1.7144,1.7611,1.7144,1.7455,50000.0],["1995-03-20",1.7144,1.7611,1.7144,1.7144,83000.0],["1995-03-21",1.7611,1.7611,1.7144,1.7611,68000.0],["1995-03-22",1.7611,1.7611,1.7144,1.7611,47000.0],["1995-03-23",1.7144,1.7923,1.7144,1.7923,235000.0],["1995-03-24",1.7923,1.8235,1.7767,1.7923,159000.0],["1995-03-27",1.8079,1.8235,1.7923,1.8079,122000.0],["1995-03-28",1.7767,1.7884,1.7767,1.7767,167000.0],["1995-03-29",1.8079,1.8079,1.7767,1.7767,31000.0],["1995-03-30",1.7767,1.8079,1.7767,1.7767,9000.0],["1995-03-31",1.7767,1.8546,1.7767,1.8235,519000.0],["1995-04-03",1.8235,1.8391,1.8235,1.8235,101000.0],["1995-04-04",1.8391,1.8391,1.8235,1.8235,24000.0],["1995-04-05",1.8235,1.8546,1.8235,1.8546,31000.0],["1995-04-06",1.8546,1.8546,1.8235,1.8546,19000.0],["1995-04-07",1.8235,1.8546,1.8235,1.8235,18000.0],["1995-04-10",1.8235,1.9014,1.8235,1.8624,149000.0],["1995-04-11",1.9014,1.9014,1.8624,1.8936,33000.0],["1995-04-12",1.9014,1.9014,1.8624,1.8702,30000.0],["1995-04-13",1.8702,1.8702,1.8702,1.8702,14000.0],["1995-04-17",1.8702,1.9014,1.8702,1.8702,59000.0],["1995-04-18",1.8546,1.8702,1.8391,1.8702,265000.0],["1995-04-19",1.8391,1.8469,1.8235,1.8469,136000.0],["1995-04-20",1.8235,1.8391,1.8235,1.8313,100000.0],["1995-04-21",1.8702,1.8858,1.8235,1.8858,58000.0],["1995-04-24",1.8858,1.8858,1.8702,1.8702,66000.0],["1995-04-25",1.8546,1.917,1.8546,1.9092,96000.0],["1995-04-26",1.917,1.9637,1.8702,1.917,186000.0],["1995-04-27",1.9637,1.9949,1.917,1.9949,181000.0],["1995-04-28",1.9637,1.9949,1.9637,1.9949,10000.0],["1995-05-01",1.9637,1.9949,1.9637,1.9871,153000.0],["1995-05-02",1.9871,1.9871,1.9637,1.9637,16000.0],["1995-05-03",1.9637,1.9871,1.9637,1.9871,90000.0],["1995-05-04",1.9871,1.9871,1.9637,1.9637,97000.0],["1995-05-05",1.9637,1.9871,1.9326,1.9482,96000.0],["1995-05-08",1.9482,1.9559,1.9482,1.9482,48000.0],["1995-05-09",1.9482,1.9793,1.9482,1.9482,129000.0],["1995-05-10",1.9482,1.9793,1.9482,1.9715,192000.0],["1995-05-11",1.9637,1.9793,1.9482,1.9482,60000.0],["1995-05-12",1.9482,1.9793,1.9482,1.9482,7000.0],["1995-05-15",1.9482,1.9793,1.9482,1.9482,6000.0],["1995-05-16",1.9482,1.9793,1.9482,1.9482,148000.0],["1995-05-17",1.9949,2.0417,1.9482,1.9949,260000.0],["1995-05-18",2.0417,2.0417,1.9949,1.9949,41000.0],["1995-05-19",2.0263,2.0263,2.0106,2.0106,7000.0],["1995-05-22",2.0106,2.0577,2.0106,2.0106,51000.0],["1995-05-23",2.0577,2.0577,2.0106,2.0342,102000.0],["1995-05-24",2.042,2.042,2.0106,2.0106,42000.0],["1995-05-25",2.0106,2.0106,2.0106,2.0106,3000.0],["1995-05-26",2.0106,2.0263,2.0106,2.0263,22000.0],["1995-05-30",2.0185,2.0263,1.9949,2.0263,68000.0],["1995-05-31",2.0263,2.0263,1.9949,2.0185,57000.0],["1995-06-01",1.9949,1.9949,1.9949,1.9949,11000.0],["1995-06-02",1.988,2.0185,1.9792,2.0106,222000.0],["1995-06-05",2.0106,2.0106,1.9792,2.0106,73000.0],["1995-06-06",2.0106,2.0263,1.9949,1.9949,40000.0],["1995-06-07",1.9949,2.0106,1.9792,2.0106,45000.0],["1995-06-08",1.9792,2.0263,1.9792,1.9949,227000.0],["1995-06-09",1.9949,1.9949,1.9949,1.9949,1000.0],["1995-06-12",2.0263,2.0263,1.9792,2.0263,62000.0],["1995-06-13",1.9949,1.9949,1.9792,1.9792,5000.0],["1995-06-14",2.0263,2.0263,1.9792,1.9792,4000.0],["1995-06-15",1.9792,2.0263,1.9792,2.0263,25000.0],["1995-06-16",2.0263,2.0263,1.9792,2.0263,28000.0],["1995-06-19",2.0106,2.0263,1.9792,2.0263,37000.0],["1995-06-20",2.0263,2.0263,1.9792,1.9792,34000.0],["1995-06-21",2.0263,2.0263,1.9792,1.9792,32000.0],["1995-06-22",1.9792,2.0263,1.9792,2.0106,88000.0],["1995-06-23",1.9635,2.0106,1.9635,1.9635,15000.0],["1995-06-26",1.9871,2.0106,1.9792,1.9792,245000.0],["1995-06-27",1.9556,1.9949,1.9478,1.9949,48000.0],["1995-06-28",1.9478,1.9498,1.9478,1.9478,23000.0],["1995-06-29",1.9949,1.9949,1.9949,1.9949,1000.0],["1995-06-30",1.9949,1.9949,1.9478,1.9478,35000.0],["1995-07-03",1.9478,1.9478,1.9478,1.9478,6000.0],["1995-07-05",1.9478,2.0106,1.9478,1.9949,94000.0],["1995-07-06",1.9792,2.0263,1.9792,1.9871,21000.0],["1995-07-07",1.9792,1.9949,1.9792,1.9792,33000.0],["1995-07-10",1.9635,2.0263,1.9635,2.0263,32000.0],["1995-07-11",2.0263,2.0263,1.9635,1.9635,13000.0],["1995-07-12",1.9635,2.0263,1.9635,2.0263,26000.0],["1995-07-13",2.0263,2.0577,1.9792,2.0577,217000.0],["1995-07-14",2.0106,2.0735,2.0106,2.0106,8000.0],["1995-07-17",2.0106,2.1049,2.0106,2.1049,110000.0],["1995-07-18",2.1049,2.1049,2.1049,2.1049,26000.0],["1995-07-19",2.042,2.152,2.042,2.0892,324000.0],["1995-07-20",2.0892,2.152,2.0892,2.0892,16000.0],["1995-07-21",2.152,2.1834,2.0892,2.1363,245000.0],["1995-07-24",2.152,2.1677,2.1206,2.1206,50000.0],["1995-07-25",2.1284,2.1363,2.1049,2.1049,68000.0],["1995-07-26",2.152,2.152,2.1049,2.1049,15000.0],["1995-07-27",2.1049,2.152,2.1049,2.1049,24000.0],["1995-07-28",2.1049,2.152,2.1049,2.152,9000.0],["1995-07-31",2.152,2.1991,2.1206,2.1834,296000.0],["1995-08-01",2.1363,2.1441,2.1363,2.1441,36000.0],["1995-08-02",2.1363,2.1834,2.1363,2.1834,4000.0],["1995-08-03",2.1834,2.1834,2.1363,2.1363,16000.0],["1995-08-04",2.1363,2.1363,2.1206,2.1245,103000.0],["1995-08-07",2.1206,2.1756,2.1206,2.1756,501000.0],["1995-08-08",2.1363,2.1756,2.1363,2.152,19000.0],["1995-08-09",2.1363,2.1834,2.1363,2.1834,43000.0],["1995-08-10",2.152,2.1834,2.152,2.1598,49000.0],["1995-08-11",2.1834,2.1834,2.1834,2.1834,2000.0],["1995-08-14",2.152,2.1677,2.152,2.1677,16000.0],["1995-08-15",2.1834,2.1834,2.1834,2.1834,1000.0],["1995-08-16",2.152,2.152,2.152,2.152,15000.0],["1995-08-17",2.152,2.1834,2.152,2.1834,16000.0],["1995-08-18",2.1677,2.1834,2.152,2.152,17000.0],["1995-08-21",2.1677,2.1834,2.152,2.1834,27000.0],["1995-08-22",2.152,2.1834,2.152,2.152,20000.0],["1995-08-23",2.152,2.1995,2.1362,2.1599,48000.0],["1995-08-24",2.1836,2.1836,2.1203,2.1203,186000.0],["1995-08-25",2.1203,2.1203,2.1203,2.1203,8000.0],["1995-08-28",2.1203,2.152,2.1203,2.152,23000.0],["1995-08-29",2.1283,2.152,2.1203,2.152,210000.0],["1995-08-30",2.1203,2.152,2.1203,2.152,23000.0],["1995-08-31",2.1203,2.1362,2.1045,2.1045,110000.0],["1995-09-01",2.1203,2.1362,2.1045,2.1362,116000.0],["1995-09-05",2.1203,2.1362,2.1045,2.1045,22000.0],["1995-09-06",2.1203,2.1362,2.1203,2.1362,68000.0],["1995-09-07",2.1045,2.1362,2.1045,2.1362,13000.0],["1995-09-08",2.1203,2.1362,2.1045,2.1045,36000.0],["1995-09-11",2.1362,2.1362,2.1045,2.1045,19000.0],["1995-09-12",2.1362,2.1362,2.1045,2.1045,52000.0],["1995-09-13",2.152,2.152,2.1045,2.1283,23000.0],["1995-09-14",2.1124,2.152,2.1045,2.1045,61000.0],["1995-09-15",2.1045,2.152,2.1045,2.1203,83000.0],["1995-09-18",2.1283,2.2153,2.1283,2.2153,254000.0],["1995-09-19",2.1915,2.1995,2.1678,2.1678,11000.0],["1995-09-20",2.2311,2.2628,2.1836,2.2153,241000.0],["1995-09-21",2.2153,2.2153,2.2153,2.2153,19000.0],["1995-09-22",2.2153,2.2707,2.2153,2.2153,92000.0],["1995-09-25",2.2469,2.2469,2.1995,2.1995,15000.0],["1995-09-26",2.1995,2.2074,2.1995,2.1995,19000.0],["1995-09-27",2.1995,2.1995,2.1836,2.1836,15000.0],["1995-09-28",2.1836,2.2232,2.1836,2.1836,33000.0],["1995-09-29",2.2074,2.2311,2.2074,2.2311,12000.0],["1995-10-02",2.1915,2.2311,2.1836,2.1836,41000.0],["1995-10-03",2.1836,2.1836,2.1678,2.1678,21000.0],["1995-10-04",2.1678,2.1678,2.1678,2.1678,11000.0],["1995-10-05",2.1678,2.2153,2.1678,2.2153,14000.0],["1995-10-06",2.1915,2.1915,2.1757,2.1757,9000.0],["1995-10-09",2.1678,2.1678,2.1362,2.1441,123000.0],["1995-10-10",2.152,2.152,2.1362,2.152,63000.0],["1995-10-11",2.152,2.152,2.1203,2.1203,50000.0],["1995-10-12",2.1045,2.1045,2.1045,2.1045,3000.0],["1995-10-13",2.1441,2.1441,2.1045,2.1045,26000.0],["1995-10-16",2.1441,2.1441,2.1203,2.1441,80000.0],["1995-10-17",2.1441,2.1441,2.1203,2.1441,112000.0],["1995-10-18",2.1441,2.1441,2.1045,2.1441,146000.0],["1995-10-19",2.1441,2.1678,2.1203,2.1678,31000.0],["1995-10-20",2.1678,2.1678,2.1678,2.1678,0.0],["1995-10-23",2.1203,2.1599,2.1203,2.152,72000.0],["1995-10-24",2.1203,2.1599,2.1203,2.1441,138000.0],["1995-10-25",2.1599,2.1599,2.1203,2.1283,70000.0],["1995-10-26",2.1599,2.1599,2.1203,2.1203,22000.0],["1995-10-27",2.1203,2.1599,2.1203,2.1203,49000.0],["1995-10-30",2.1203,2.1283,2.1203,2.1203,95000.0],["1995-10-31",2.1203,2.152,2.1085,2.152,330000.0],["1995-11-01",2.1599,2.1599,2.1045,2.1124,131000.0],["1995-11-02",2.1599,2.1599,2.1362,2.1362,79000.0],["1995-11-03",2.1362,2.1362,2.1362,2.1362,0.0],["1995-11-06",2.1599,2.1599,2.1124,2.1124,201000.0],["1995-11-07",2.1045,2.1045,2.1045,2.1045,29000.0],["1995-11-08",2.1045,2.1283,2.1045,2.1045,20000.0],["1995-11-09",2.1283,2.1283,2.1045,2.1045,12000.0],["1995-11-10",2.1045,2.1283,2.1045,2.1263,32000.0],["1995-11-13",2.1045,2.1045,2.1045,2.1045,18000.0],["1995-11-14",2.1045,2.1045,2.1045,2.1045,7000.0],["1995-11-15",2.1045,2.1164,2.1045,2.1045,10000.0],["1995-11-16",2.1045,2.1362,2.1045,2.1124,91000.0],["1995-11-17",2.152,2.152,2.1124,2.152,23000.0],["1995-11-20",2.152,2.1678,2.1203,2.152,52000.0],["1995-11-21",2.1281,2.1679,2.1281,2.152,188000.0],["1995-11-22",2.1998,2.1998,2.1998,2.1998,1000.0],["1995-11-24",2.1998,2.1998,2.136,2.1998,3000.0],["1995-11-27",2.1998,2.1998,2.136,2.1998,31000.0],["1995-11-28",2.1998,2.1998,2.136,2.16,31000.0],["1995-11-29",2.136,2.1839,2.136,2.1839,25000.0],["1995-11-30",2.1839,2.1839,2.136,2.1679,7000.0],["1995-12-01",2.136,2.136,2.136,2.136,6000.0],["1995-12-04",2.16,2.1998,2.16,2.1839,270000.0],["1995-12-05",2.1679,2.1998,2.1679,2.1839,164000.0],["1995-12-06",2.1679,2.1998,2.1679,2.1958,25000.0],["1995-12-07",2.1759,2.1998,2.1679,2.1839,165000.0],["1995-12-08",2.1679,2.1998,2.1679,2.1998,88000.0],["1995-12-11",2.1998,2.1998,2.1679,2.1679,188000.0],["1995-12-12",2.1998,2.1998,2.1679,2.1679,8000.0],["1995-12-13",2.1679,2.1998,2.1679,2.1839,14000.0],["1995-12-14",2.1998,2.1998,2.1679,2.1839,23000.0],["1995-12-15",2.1998,2.1998,2.1679,2.1998,18000.0],["1995-12-18",2.1679,2.1839,2.156,2.156,71000.0],["1995-12-19",2.152,2.1679,2.152,2.152,81000.0],["1995-12-20",2.152,2.1998,2.152,2.1839,12000.0],["1995-12-21",2.152,2.1759,2.152,2.152,11000.0],["1995-12-22",2.152,2.1998,2.152,2.152,139000.0],["1995-12-26",2.1958,2.1998,2.152,2.1679,67000.0],["1995-12-27",2.1759,2.1839,2.152,2.1839,41000.0],["1995-12-28",2.1998,2.2636,2.1998,2.2317,310000.0],["1995-12-29",2.2476,2.2476,2.1998,2.2317,62000.0],["1996-01-02",2.2078,2.2476,2.2078,2.2078,44000.0],["1996-01-03",2.2317,2.2317,2.2078,2.2158,68000.0],["1996-01-04",2.2078,2.2317,2.2078,2.2317,30000.0],["1996-01-05",2.2317,2.2636,2.2158,2.2636,77000.0],["1996-01-08",2.2636,2.2636,2.2158,2.2158,3000.0],["1996-01-09",2.2636,2.2636,2.2158,2.2158,11000.0],["1996-01-10",2.2636,2.2636,2.2158,2.2636,50000.0],["1996-01-11",2.2636,2.2636,2.2158,2.2158,22000.0],["1996-01-12",2.2476,2.2476,2.1998,2.2317,302000.0],["1996-01-15",2.2317,2.2317,2.1998,2.1998,46000.0],["1996-01-16",2.2317,2.2317,2.1839,2.1998,12000.0],["1996-01-17",2.1839,2.2317,2.1839,2.2317,110000.0],["1996-01-18",2.1839,2.2317,2.1839,2.1839,40000.0],["1996-01-19",2.2158,2.2317,2.1839,2.1839,166000.0],["1996-01-22",2.1839,2.1839,2.1679,2.1679,6000.0],["1996-01-23",2.1679,2.1759,2.136,2.136,132000.0],["1996-01-24",2.1679,2.1679,2.136,2.136,68000.0],["1996-01-25",2.136,2.1839,2.136,2.152,11000.0],["1996-01-26",2.1839,2.1839,2.136,2.136,132000.0],["1996-01-29",2.1839,2.1839,2.136,2.144,43000.0],["1996-01-30",2.1839,2.1839,2.152,2.1839,60000.0],["1996-01-31",2.1839,2.1839,2.1679,2.1839,27000.0],["1996-02-01",2.1998,2.1998,2.152,2.152,33000.0],["1996-02-02",2.1998,2.1998,2.152,2.152,7000.0],["1996-02-05",2.1679,2.1679,2.152,2.152,10000.0],["1996-02-06",2.1998,2.1998,2.152,2.152,2000.0],["1996-02-07",2.1679,2.1998,2.152,2.152,50000.0],["1996-02-08",2.152,2.1998,2.152,2.1679,28000.0],["1996-02-09",2.1998,2.1998,2.152,2.1998,24000.0],["1996-02-12",2.152,2.1998,2.136,2.136,76000.0],["1996-02-13",2.136,2.152,2.1042,2.1042,37000.0],["1996-02-14",2.1042,2.152,2.1042,2.1201,320000.0],["1996-02-15",2.136,2.136,2.1042,2.1042,40000.0],["1996-02-16",2.1042,2.1042,2.1042,2.1042,8000.0],["1996-02-20",2.1524,2.1524,2.1042,2.1283,123000.0],["1996-02-21",2.1363,2.1363,2.0881,2.1363,94000.0],["1996-02-22",2.1524,2.1524,2.0881,2.0881,13000.0],["1996-02-23",2.1524,2.1524,2.0881,2.0881,22000.0],["1996-02-26",2.1524,2.1524,2.0239,2.0239,386000.0],["1996-02-27",2.072,2.072,2.0239,2.0239,78000.0],["1996-02-28",2.0239,2.072,2.0239,2.072,151000.0],["1996-02-29",2.072,2.072,2.0239,2.0239,22000.0],["1996-03-01",2.072,2.072,2.0239,2.072,8000.0],["1996-03-04",2.072,2.072,2.0479,2.0479,34000.0],["1996-03-05",2.072,2.072,2.0239,2.056,76000.0],["1996-03-06",2.0319,2.072,2.0319,2.0319,8000.0],["1996-03-07",2.072,2.072,2.0319,2.072,425000.0],["1996-03-08",2.072,2.0801,2.0319,2.072,539000.0],["1996-03-11",2.056,2.1042,2.056,2.1042,329000.0],["1996-03-12",2.1042,2.1042,2.056,2.1042,117000.0],["1996-03-13",2.1042,2.1042,2.056,2.056,19000.0],["1996-03-14",2.1042,2.1524,2.056,2.1524,137000.0],["1996-03-15",2.1042,2.1524,2.1042,2.1042,18000.0],["1996-03-18",2.1202,2.1684,2.1202,2.1202,45000.0],["1996-03-19",2.1684,2.1684,2.1202,2.1684,37000.0],["1996-03-20",2.1202,2.1684,2.1202,2.1684,14000.0],["1996-03-21",2.1684,2.1684,2.1202,2.1684,50000.0],["1996-03-22",2.1684,2.1845,2.1524,2.1684,84000.0],["1996-03-25",2.1684,2.2166,2.1684,2.2166,7000.0],["1996-03-26",2.1684,2.2166,2.1684,2.1845,34000.0],["1996-03-27",2.2166,2.2166,2.1845,2.1925,20000.0],["1996-03-28",2.2166,2.2166,2.2166,2.2166,2000.0],["1996-03-29",2.2166,2.2166,2.1684,2.1684,7000.0],["1996-04-01",2.2166,2.2166,2.1684,2.1684,56000.0],["1996-04-02",2.1684,2.2005,2.1684,2.2005,30000.0],["1996-04-03",2.1684,2.2166,2.1684,2.2166,16000.0],["1996-04-04",2.1845,2.2166,2.1684,2.1684,137000.0],["1996-04-08",2.2166,2.2166,2.1684,2.1845,182000.0],["1996-04-09",2.1845,2.2166,2.1845,2.2005,25000.0],["1996-04-10",2.1845,2.2166,2.1684,2.2166,154000.0],["1996-04-11",2.2166,2.2166,2.1684,2.1845,17000.0],["1996-04-12",2.1684,2.2166,2.1684,2.1684,32000.0],["1996-04-15",2.1524,2.2005,2.1524,2.2005,88000.0],["1996-04-16",2.2005,2.2005,2.1684,2.2005,51000.0],["1996-04-17",2.2005,2.2005,2.1684,2.2005,106000.0],["1996-04-18",2.1524,2.2005,2.1363,2.2005,54000.0],["1996-04-19",2.2005,2.2005,2.1363,2.2005,272000.0],["1996-04-22",2.2005,2.2005,2.1363,2.1383,49000.0],["1996-04-23",2.1363,2.1845,2.1363,2.1845,22000.0],["1996-04-24",2.1845,2.1845,2.1363,2.1684,18000.0],["1996-04-25",2.1684,2.1684,2.1363,2.1684,85000.0],["1996-04-26",2.1845,2.1845,2.1363,2.1363,20000.0],["1996-04-29",2.1363,2.1604,2.1363,2.1363,37000.0],["1996-04-30",2.1363,2.1845,2.1363,2.1363,46000.0],["1996-05-01",2.1363,2.1845,2.1363,2.1363,32000.0],["1996-05-02",2.1363,2.1845,2.1363,2.1363,35000.0],["1996-05-03",2.1363,2.1845,2.1363,2.1845,33000.0],["1996-05-06",2.1845,2.1845,2.1363,2.1363,10000.0],["1996-05-07",2.1363,2.1524,2.1363,2.1524,6000.0],["1996-05-08",2.1845,2.1845,2.1042,2.1202,39000.0],["1996-05-09",2.1363,2.1363,2.1042,2.1363,40000.0],["1996-05-10",2.1363,2.1363,2.072,2.072,30000.0],["1996-05-13",2.1202,2.1202,2.072,2.1202,114000.0],["1996-05-14",2.0741,2.0881,2.072,2.072,54000.0],["1996-05-15",2.072,2.1524,2.072,2.1524,257000.0],["1996-05-16",2.1524,2.1524,2.0881,2.1202,94000.0],["1996-05-17",2.1202,2.1524,2.1042,2.1363,52000.0],["1996-05-20",2.1524,2.1524,2.1042,2.1524,20000.0],["1996-05-21",2.12,2.1847,2.12,2.1524,84000.0],["1996-05-22",2.1524,2.2333,2.1524,2.2171,269000.0],["1996-05-23",2.2171,2.2333,2.1847,2.2333,211000.0],["1996-05-24",2.2009,2.2333,2.2009,2.2171,130000.0],["1996-05-28",2.2171,2.2333,2.2171,2.2171,87000.0],["1996-05-29",2.2495,2.2656,2.2171,2.2495,277000.0],["1996-05-30",2.2171,2.2495,2.2009,2.2171,227000.0],["1996-05-31",2.2171,2.2495,2.2171,2.2495,26000.0],["1996-06-03",2.2495,2.2495,2.2171,2.2333,16000.0],["1996-06-04",2.2171,2.2333,2.2171,2.2333,133000.0],["1996-06-05",2.2333,2.2333,2.2171,2.2252,60000.0],["1996-06-06",2.2252,2.2495,2.2252,2.2252,123000.0],["1996-06-07",2.2252,2.2818,2.2252,2.2818,216000.0],["1996-06-10",2.2818,2.2818,2.2333,2.2656,271000.0],["1996-06-11",2.2495,2.2656,2.2333,2.2333,78000.0],["1996-06-12",2.2495,2.2535,2.2333,2.2495,52000.0],["1996-06-13",2.2818,2.2818,2.2495,2.2818,48000.0],["1996-06-14",2.2818,2.2818,2.2495,2.2495,20000.0],["1996-06-17",2.2495,2.2818,2.2495,2.2818,4000.0],["1996-06-18",2.2818,2.2818,2.2495,2.2495,48000.0],["1996-06-19",2.2818,2.2818,2.2495,2.2616,172000.0],["1996-06-20",2.2333,2.2656,2.2171,2.2414,21000.0],["1996-06-21",2.2656,2.2656,2.2171,2.2656,27000.0],["1996-06-24",2.2495,2.2495,2.2495,2.2495,7000.0],["1996-06-25",2.2171,2.2495,2.2171,2.2171,29000.0],["1996-06-26",2.2171,2.2656,2.2171,2.2333,70000.0],["1996-06-27",2.2495,2.2818,2.2495,2.2818,52000.0],["1996-06-28",2.2818,2.2818,2.2495,2.2818,12000.0],["1996-07-01",2.2495,2.2818,2.2495,2.2656,26000.0],["1996-07-02",2.2495,2.2818,2.2495,2.2495,20000.0],["1996-07-03",2.2495,2.2737,2.2495,2.2656,22000.0],["1996-07-05",2.2818,2.2818,2.2495,2.2656,8000.0],["1996-07-08",2.2818,2.2818,2.2171,2.2252,100000.0],["1996-07-09",2.2171,2.2495,2.2171,2.2171,57000.0],["1996-07-10",2.2171,2.2495,2.1847,2.209,51000.0],["1996-07-11",2.2333,2.2333,2.1888,2.209,31000.0],["1996-07-12",2.2333,2.2333,2.1847,2.209,10000.0],["1996-07-15",2.1847,2.1847,2.1524,2.1524,35000.0],["1996-07-16",2.1847,2.1847,2.1362,2.1685,20000.0],["1996-07-17",2.1362,2.2009,2.1362,2.2009,113000.0],["1996-07-18",2.1847,2.2495,2.1847,2.1847,34000.0],["1996-07-19",2.1928,2.2495,2.1847,2.209,12000.0],["1996-07-22",2.2171,2.2171,2.1685,2.1685,11000.0],["1996-07-23",2.1847,2.1847,2.1524,2.1524,5000.0],["1996-07-24",2.12,2.1847,2.12,2.1847,94000.0],["1996-07-25",2.1524,2.1847,2.1524,2.1847,33000.0],["1996-07-26",2.1524,2.2171,2.1524,2.1847,45000.0],["1996-07-29",2.1685,2.2171,2.1685,2.1766,18000.0],["1996-07-30",2.1847,2.2009,2.1847,2.1928,51000.0],["1996-07-31",2.1685,2.2171,2.1685,2.2171,40000.0],["1996-08-01",2.2171,2.2171,2.1685,2.1685,10000.0],["1996-08-02",2.1685,2.2009,2.1685,2.2009,31000.0],["1996-08-05",2.1685,2.1847,2.1685,2.1685,9000.0],["1996-08-06",2.1685,2.1685,2.12,2.1604,255000.0],["1996-08-07",2.1362,2.2009,2.1362,2.1685,25000.0],["1996-08-08",2.1847,2.2009,2.1685,2.1685,14000.0],["1996-08-09",2.2009,2.2009,2.1685,2.1685,18000.0],["1996-08-12",2.1766,2.2009,2.1685,2.2009,15000.0],["1996-08-13",2.1685,2.2009,2.1685,2.2009,39000.0],["1996-08-14",2.1685,2.1766,2.1685,2.1685,17000.0],["1996-08-15",2.1685,2.1685,2.1685,2.1685,7000.0],["1996-08-16",2.1685,2.2009,2.1685,2.2009,33000.0],["1996-08-19",2.2009,2.2009,2.1847,2.1847,15000.0],["1996-08-20",2.2009,2.2009,2.1524,2.2009,11000.0],["1996-08-21",2.1846,2.2172,2.1846,2.2172,5000.0],["1996-08-22",2.2172,2.2335,2.2172,2.2335,71000.0],["1996-08-23",2.2498,2.315,2.2335,2.2987,136000.0],["1996-08-26",2.315,2.315,2.2661,2.2661,32000.0],["1996-08-27",2.3313,2.3476,2.2824,2.3476,164000.0],["1996-08-28",2.315,2.3639,2.315,2.3639,20000.0],["1996-08-29",2.3639,2.4128,2.3476,2.3965,179000.0],["1996-08-30",2.3639,2.4536,2.3476,2.4536,336000.0],["1996-09-03",2.4781,2.5107,2.4128,2.4781,487000.0],["1996-09-04",2.4781,2.5759,2.4781,2.527,405000.0],["1996-09-05",2.5759,2.5759,2.5107,2.527,127000.0],["1996-09-06",2.5107,2.5759,2.4781,2.4781,562000.0],["1996-09-09",2.4618,2.5107,2.4618,2.4618,254000.0],["1996-09-10",2.4781,2.4781,2.4291,2.4618,102000.0],["1996-09-11",2.4618,2.4618,2.4291,2.4291,47000.0],["1996-09-12",2.4618,2.4618,2.4291,2.4454,34000.0],["1996-09-13",2.4291,2.4618,2.4291,2.4618,40000.0],["1996-09-16",2.4618,2.4618,2.4291,2.4291,41000.0],["1996-09-17",2.4618,2.4618,2.4291,2.4618,105000.0],["1996-09-18",2.4618,2.4618,2.4291,2.4291,18000.0],["1996-09-19",2.4454,2.4618,2.4291,2.4291,20000.0],["1996-09-20",2.4291,2.4618,2.4291,2.4618,28000.0],["1996-09-23",2.4618,2.4618,2.4454,2.4618,28000.0],["1996-09-24",2.4454,2.4944,2.4454,2.4454,20000.0],["1996-09-25",2.4454,2.4944,2.4454,2.4454,40000.0],["1996-09-26",2.4454,2.527,2.4454,2.4781,177000.0],["1996-09-27",2.4781,2.5025,2.4781,2.4781,5000.0],["1996-09-30",2.5107,2.527,2.4781,2.4781,19000.0],["1996-10-01",2.4781,2.527,2.4781,2.4781,28000.0],["1996-10-02",2.527,2.527,2.4781,2.4781,59000.0],["1996-10-03",2.4781,2.5025,2.4781,2.4781,18000.0],["1996-10-04",2.4781,2.5025,2.4781,2.4944,16000.0],["1996-10-07",2.527,2.527,2.4781,2.4781,12000.0],["1996-10-08",2.527,2.527,2.4781,2.527,157000.0],["1996-10-09",2.4781,2.527,2.4781,2.527,143000.0],["1996-10-10",2.5433,2.5433,2.5107,2.5351,187000.0],["1996-10-11",2.5107,2.5107,2.5107,2.5107,1000.0],["1996-10-14",2.5433,2.5433,2.4944,2.5107,42000.0],["1996-10-15",2.5433,2.5433,2.4944,2.4944,95000.0],["1996-10-16",2.4944,2.5107,2.4944,2.5107,26000.0],["1996-10-17",2.4944,2.5433,2.4944,2.5433,33000.0],["1996-10-18",2.5433,2.5433,2.5107,2.5107,118000.0],["1996-10-21",2.5107,2.5596,2.5107,2.5107,5000.0],["1996-10-22",2.5107,2.5596,2.5107,2.5107,47000.0],["1996-10-23",2.5596,2.5922,2.527,2.5677,158000.0],["1996-10-24",2.5759,2.6085,2.5433,2.5759,138000.0],["1996-10-25",2.5596,2.6411,2.5596,2.6085,106000.0],["1996-10-28",2.6248,2.6574,2.6248,2.6574,111000.0],["1996-10-29",2.6248,2.6411,2.6248,2.6411,149000.0],["1996-10-30",2.6085,2.6411,2.6085,2.6329,25000.0],["1996-10-31",2.6411,2.6411,2.6085,2.6085,8000.0],["1996-11-01",2.6248,2.69,2.6248,2.69,197000.0],["1996-11-04",2.69,2.69,2.6574,2.6737,28000.0],["1996-11-05",2.69,2.7552,2.6574,2.7063,338000.0],["1996-11-06",2.7389,2.7552,2.7063,2.7552,118000.0],["1996-11-07",2.7552,2.7715,2.7226,2.7715,71000.0],["1996-11-08",2.7552,2.8041,2.7063,2.7389,113000.0],["1996-11-11",2.7389,2.7389,2.69,2.7389,5000.0],["1996-11-12",2.69,2.7552,2.69,2.7226,74000.0],["1996-11-13",2.7552,2.7552,2.7063,2.7552,30000.0],["1996-11-14",2.9019,3.0487,2.8693,3.0161,1485000.0],["1996-11-15",3.065,3.065,3.0161,3.0161,191000.0],["1996-11-18",3.0487,3.0487,2.9834,3.0324,232000.0],["1996-11-19",2.9997,3.0487,2.9997,3.0324,111000.0],["1996-11-20",3.0815,3.0815,3.0324,3.0324,312000.0],["1996-11-21",3.0651,3.0651,3.0324,3.0324,22000.0],["1996-11-22",3.0324,3.0487,3.016,3.0283,139000.0],["1996-11-25",3.0487,3.0487,3.016,3.0242,206000.0],["1996-11-26",3.0487,3.0487,2.9996,3.0487,116000.0],["1996-11-27",3.0487,3.0487,2.9996,3.0487,108000.0],["1996-11-29",2.9996,3.0487,2.9996,2.9996,8000.0],["1996-12-02",2.9996,3.0242,2.9504,2.9504,498000.0],["1996-12-03",2.9504,2.9996,2.9504,2.9832,85000.0],["1996-12-04",2.9668,3.0406,2.9668,2.9996,225000.0],["1996-12-05",2.9996,3.016,2.9996,3.016,32000.0],["1996-12-06",2.9996,2.9996,2.9012,2.9832,328000.0],["1996-12-09",2.9832,3.0242,2.9668,3.0242,467000.0],["1996-12-10",3.0242,3.0242,2.9832,3.0242,44000.0],["1996-12-11",2.9668,2.9832,2.9504,2.975,82000.0],["1996-12-12",2.975,3.0119,2.9668,3.0078,95000.0],["1996-12-13",2.975,3.0324,2.9668,3.0242,340000.0],["1996-12-16",2.9627,3.016,2.9627,3.016,15000.0],["1996-12-17",2.9504,3.0487,2.9504,3.016,267000.0],["1996-12-18",3.0324,3.0324,2.9996,3.0324,43000.0],["1996-12-19",2.9996,3.0651,2.9996,3.0487,219000.0],["1996-12-20",3.0487,3.0815,3.0487,3.0815,144000.0],["1996-12-23",3.1143,3.1307,3.016,3.1266,309000.0],["1996-12-24",3.1307,3.1307,3.0979,3.1307,5000.0],["1996-12-26",3.1307,3.1963,3.1307,3.1963,354000.0],["1996-12-27",3.1307,3.1963,3.1307,3.1963,68000.0],["1996-12-30",3.1963,3.1963,3.1307,3.1307,8000.0],["1996-12-31",3.1307,3.1963,3.1307,3.1963,48000.0],["1997-01-02",3.1963,3.1963,3.1307,3.1307,537000.0],["1997-01-03",3.1963,3.1963,3.1471,3.1963,11000.0],["1997-01-06",3.1963,3.1963,3.1471,3.1963,59000.0],["1997-01-07",3.1471,3.1799,3.1471,3.1799,51000.0],["1997-01-08",3.1963,3.1963,3.1553,3.1635,12000.0],["1997-01-09",3.1963,3.1963,3.1963,3.1963,11000.0],["1997-01-10",3.1963,3.311,3.1471,3.2946,557000.0],["1997-01-13",3.2946,3.2946,3.1471,3.1553,341000.0],["1997-01-14",3.1963,3.1963,3.1471,3.1471,76000.0],["1997-01-15",3.1471,3.1963,3.1471,3.1471,61000.0],["1997-01-16",3.1471,3.2127,3.0979,3.0979,159000.0],["1997-01-17",3.1471,3.1471,3.0979,3.0979,51000.0],["1997-01-20",3.1471,3.1471,3.0979,3.1471,17000.0],["1997-01-21",3.0979,3.1471,3.0815,3.1307,84000.0],["1997-01-22",3.0651,3.1307,3.0651,3.0651,8000.0],["1997-01-23",3.1307,3.1307,3.0651,3.1307,60000.0],["1997-01-24",3.1143,3.1307,3.0651,3.1143,26000.0],["1997-01-27",3.0487,3.0569,3.016,3.0569,55000.0],["1997-01-28",3.0406,3.0406,2.9504,3.016,55000.0],["1997-01-29",3.016,3.0324,2.9504,2.9668,161000.0],["1997-01-30",3.016,3.016,2.9832,2.9914,64000.0],["1997-01-31",3.016,3.016,2.9668,2.9668,32000.0],["1997-02-03",2.934,3.0324,2.934,2.9586,40000.0],["1997-02-04",2.9832,3.1143,2.9832,3.0324,152000.0],["1997-02-05",3.1307,3.1307,2.9996,3.0324,70000.0],["1997-02-06",3.016,3.0979,3.016,3.016,8000.0],["1997-02-07",3.0979,3.0979,3.016,3.0487,32000.0],["1997-02-10",3.016,3.0979,3.016,3.016,63000.0],["1997-02-11",3.0242,3.0242,2.9996,2.9996,15000.0],["1997-02-12",3.0324,3.0324,3.016,3.016,17000.0],["1997-02-13",2.9996,3.0324,2.9504,2.9504,44000.0],["1997-02-14",2.9504,3.016,2.9176,2.9668,90000.0],["1997-02-18",2.9173,2.9998,2.9173,2.9173,21000.0],["1997-02-19",2.9173,2.9998,2.9173,2.9998,32000.0],["1997-02-20",2.9998,2.9998,2.9338,2.9998,40000.0],["1997-02-21",2.9338,2.9833,2.9009,2.9833,14000.0],["1997-02-24",2.9668,2.9668,2.8514,2.8844,72000.0],["1997-02-25",2.9668,2.9668,2.8679,2.8679,58000.0],["1997-02-26",2.9009,2.9009,2.8349,2.8597,172000.0],["1997-02-27",2.8349,2.9009,2.8349,2.9009,72000.0],["1997-02-28",2.8349,2.8349,2.8349,2.8349,1000.0],["1997-03-03",2.9338,2.9833,2.8514,2.9833,65000.0],["1997-03-04",2.8844,2.8844,2.8844,2.8844,4000.0],["1997-03-05",2.8844,2.9668,2.8844,2.9668,91000.0],["1997-03-06",2.9668,2.9668,2.8679,2.9668,196000.0],["1997-03-07",2.9668,2.9668,2.8679,2.9256,64000.0],["1997-03-10",2.9668,2.9998,2.9338,2.9338,89000.0],["1997-03-11",2.9998,3.0492,2.9338,3.0162,41000.0],["1997-03-12",2.9668,3.0492,2.9503,2.9668,162000.0],["1997-03-13",3.0162,3.0162,2.8679,2.8679,121000.0],["1997-03-14",2.9833,2.9833,2.9009,2.9833,190000.0],["1997-03-17",2.9833,2.9833,2.9503,2.9833,39000.0],["1997-03-18",2.9668,2.9833,2.9668,2.9833,51000.0],["1997-03-19",2.9833,3.0492,2.9503,3.008,49000.0],["1997-03-20",2.9668,3.0492,2.9668,3.0492,37000.0],["1997-03-21",2.9668,3.0492,2.9668,3.0492,40000.0],["1997-03-24",3.0492,3.0492,2.9668,2.9668,23000.0],["1997-03-25",2.9689,3.0492,2.9338,2.9338,103000.0],["1997-03-26",2.9338,3.0327,2.9338,3.0327,11000.0],["1997-03-27",3.0327,3.0327,2.8679,2.8679,63000.0],["1997-03-31",2.8679,2.9338,2.8679,2.8679,15000.0],["1997-04-01",2.8679,2.9338,2.8349,2.8349,63000.0],["1997-04-02",2.8679,2.9338,2.8514,2.9173,288000.0],["1997-04-03",2.9338,2.9338,2.8844,2.9338,15000.0],["1997-04-04",2.8844,2.9338,2.8844,2.9091,18000.0],["1997-04-07",2.9338,2.9338,2.8844,2.8844,7000.0],["1997-04-08",2.8844,2.9338,2.8844,2.8844,3000.0],["1997-04-09",2.8844,2.9338,2.8844,2.9338,22000.0],["1997-04-10",2.9338,2.9338,2.9338,2.9338,25000.0],["1997-04-11",2.9338,2.9338,2.9338,2.9338,25000.0],["1997-04-14",2.9009,2.9173,2.8185,2.9173,121000.0],["1997-04-15",2.9338,2.9338,2.8349,2.8349,49000.0],["1997-04-16",2.9173,2.9173,2.8349,2.9173,4000.0],["1997-04-17",2.9173,2.9173,2.8349,2.8761,37000.0],["1997-04-18",2.9173,2.9338,2.9173,2.9338,6000.0],["1997-04-21",2.8349,2.9338,2.8349,2.8349,14000.0],["1997-04-22",2.8349,2.9338,2.8349,2.8926,18000.0],["1997-04-23",2.9503,2.9503,2.802,2.8349,94000.0],["1997-04-24",2.6701,2.769,2.6701,2.6701,280000.0],["1997-04-25",2.769,2.769,2.6371,2.6866,135000.0],["1997-04-28",2.6866,2.769,2.6042,2.6536,271000.0],["1997-04-29",2.736,2.736,2.6207,2.6866,39000.0],["1997-04-30",2.6866,2.6866,2.5547,2.5547,106000.0],["1997-05-01",2.6701,2.6701,2.5877,2.5959,54000.0],["1997-05-02",2.7031,2.7031,2.6207,2.6207,37000.0],["1997-05-05",2.7031,2.7031,2.6371,2.7031,63000.0],["1997-05-06",2.7031,2.7196,2.6371,2.6784,118000.0],["1997-05-07",2.7855,2.8514,2.6701,2.8514,109000.0],["1997-05-08",2.8514,2.8679,2.7525,2.7525,71000.0],["1997-05-09",2.8514,2.8514,2.7525,2.769,47000.0],["1997-05-12",2.8514,2.8514,2.7525,2.7525,31000.0],["1997-05-13",2.7525,2.8514,2.7525,2.7855,143000.0],["1997-05-14",2.8514,2.8514,2.736,2.736,48000.0],["1997-05-15",2.8514,2.8514,2.736,2.736,132000.0],["1997-05-16",2.7525,2.8349,2.7525,2.7608,34000.0],["1997-05-19",2.7525,2.8349,2.7525,2.8349,37000.0],["1997-05-20",2.8349,2.8681,2.8349,2.8515,4000.0],["1997-05-21",2.7686,2.9344,2.7686,2.9344,78000.0],["1997-05-22",2.9344,2.951,2.8349,2.951,16000.0],["1997-05-23",2.9841,2.9841,2.8847,2.8847,93000.0],["1997-05-27",2.9841,3.0173,2.8847,2.9924,62000.0],["1997-05-28",3.0173,3.0173,2.9344,3.0173,54000.0],["1997-05-29",2.9344,3.0173,2.9012,2.9012,660000.0],["1997-05-30",2.8681,2.9841,2.8681,2.9841,55000.0],["1997-06-02",2.9676,3.0007,2.8847,2.9841,81000.0],["1997-06-03",3.067,3.067,2.9676,2.9676,187000.0],["1997-06-04",2.9676,3.067,2.9676,3.067,25000.0],["1997-06-05",3.067,3.067,2.9841,3.067,18000.0],["1997-06-06",3.0836,3.1416,3.0505,3.0587,650000.0],["1997-06-09",3.1499,3.1665,3.0505,3.1665,629000.0],["1997-06-10",3.067,3.1416,3.067,3.1416,124000.0],["1997-06-11",3.1665,3.1665,3.1002,3.1168,89000.0],["1997-06-12",3.1499,3.1499,3.1002,3.1002,106000.0],["1997-06-13",3.1002,3.1333,3.1002,3.1333,51000.0],["1997-06-16",3.1333,3.1499,3.1002,3.1499,41000.0],["1997-06-17",3.1831,3.2162,3.1168,3.1168,62000.0],["1997-06-18",3.2162,3.2162,3.1168,3.1748,37000.0],["1997-06-19",3.1831,3.1997,3.1085,3.1997,34000.0],["1997-06-20",3.1168,3.1997,3.1168,3.1499,96000.0],["1997-06-23",3.1997,3.1997,3.1499,3.1665,59000.0],["1997-06-24",3.1831,3.1997,3.1499,3.1665,44000.0],["1997-06-25",3.1499,3.1997,3.1499,3.1499,56000.0],["1997-06-26",3.1499,3.1748,3.1499,3.1582,113000.0],["1997-06-27",3.1499,3.1997,3.1499,3.1831,53000.0],["1997-06-30",3.1831,3.2162,3.1499,3.2162,49000.0],["1997-07-01",3.1499,3.1997,3.1002,3.1002,262000.0],["1997-07-02",3.1499,3.1499,3.067,3.1168,96000.0],["1997-07-03",3.1499,3.1499,3.1002,3.1499,19000.0],["1997-07-07",3.0836,3.1499,3.0836,3.1499,43000.0],["1997-07-08",3.1168,3.1831,3.1168,3.1831,197000.0],["1997-07-09",3.1499,3.1997,3.1499,3.1499,14000.0],["1997-07-10",3.1831,3.1997,3.1748,3.1748,28000.0],["1997-07-11",3.1665,3.2494,3.1665,3.1872,70000.0],["1997-07-14",3.266,3.266,3.1831,3.1831,16000.0],["1997-07-15",3.1831,3.266,3.1748,3.2162,505000.0],["1997-07-16",3.2162,3.2162,3.1748,3.1997,434000.0],["1997-07-17",3.1831,3.2162,3.1831,3.1914,45000.0],["1997-07-18",3.1831,3.2162,3.1831,3.1831,55000.0],["1997-07-21",3.2328,3.2328,3.1831,3.1831,23000.0],["1997-07-22",3.1831,3.2494,3.1831,3.2162,57000.0],["1997-07-23",3.1831,3.2494,3.1831,3.1831,21000.0],["1997-07-24",3.1831,3.2494,3.1831,3.2162,191000.0],["1997-07-25",3.1997,3.2494,3.1997,3.1997,61000.0],["1997-07-28",3.2245,3.2494,3.1997,3.2245,61000.0],["1997-07-29",3.1997,3.2494,3.1997,3.2494,93000.0],["1997-07-30",3.2162,3.2826,3.2162,3.2328,47000.0],["1997-07-31",3.266,3.266,3.2328,3.2328,9000.0],["1997-08-01",3.266,3.2908,3.2328,3.2908,35000.0],["1997-08-04",3.2908,3.2991,3.2908,3.2991,17000.0],["1997-08-05",3.3157,3.3157,3.2494,3.3157,23000.0],["1997-08-06",3.2494,3.3157,3.2494,3.2826,19000.0],["1997-08-07",3.3157,3.3157,3.2494,3.2494,21000.0],["1997-08-08",3.3157,3.3157,3.2494,3.3157,13000.0],["1997-08-11",3.3157,3.3157,3.2494,3.3157,48000.0],["1997-08-12",3.2826,3.382,3.2826,3.382,84000.0],["1997-08-13",3.4152,3.4152,3.3489,3.4152,47000.0],["1997-08-14",3.4152,3.4152,3.3489,3.3489,20000.0],["1997-08-15",3.4483,3.4483,3.3406,3.382,98000.0],["1997-08-18",3.3323,3.382,3.3323,3.382,8000.0],["1997-08-19",3.4152,3.4152,3.3323,3.3572,118000.0],["1997-08-20",3.4155,3.4155,3.3655,3.3738,9000.0],["1997-08-21",3.3905,3.4155,3.3655,3.3905,182000.0],["1997-08-22",3.3488,3.3905,3.3488,3.3822,21000.0],["1997-08-25",3.3822,3.3822,3.3488,3.3488,20000.0],["1997-08-26",3.3488,3.3822,3.3488,3.3488,93000.0],["1997-08-27",3.3738,3.4571,3.3738,3.4571,116000.0],["1997-08-28",3.4571,3.4904,3.4155,3.4488,145000.0],["1997-08-29",3.4321,3.4904,3.4321,3.4821,117000.0],["1997-09-02",3.4488,3.5071,3.4488,3.5071,37000.0],["1997-09-03",3.5071,3.5071,3.4488,3.5071,44000.0],["1997-09-04",3.5071,3.5571,3.4988,3.5571,64000.0],["1997-09-05",3.5071,3.5654,3.5071,3.5321,46000.0],["1997-09-08",3.5321,3.5488,3.5321,3.5321,6000.0],["1997-09-09",3.5321,3.5488,3.5196,3.5196,21000.0],["1997-09-10",3.5154,3.5488,3.5154,3.5488,3000.0],["1997-09-11",3.5488,3.5488,3.5154,3.5154,19000.0],["1997-09-12",3.5321,3.5321,3.5154,3.5238,27000.0],["1997-09-15",3.5321,3.5321,3.5154,3.5154,7000.0],["1997-09-16",3.5821,3.5821,3.5154,3.5821,13000.0],["1997-09-17",3.5821,3.5987,3.5154,3.5987,12000.0],["1997-09-18",3.5488,3.6154,3.5488,3.5654,10000.0],["1997-09-19",3.6154,3.7404,3.5654,3.7237,91000.0],["1997-09-22",3.682,3.732,3.682,3.732,10000.0],["1997-09-23",3.732,3.732,3.6654,3.732,11000.0],["1997-09-24",3.682,3.732,3.682,3.732,17000.0],["1997-09-25",3.782,3.782,3.782,3.782,2000.0],["1997-09-26",3.7154,3.7987,3.7154,3.7987,26000.0],["1997-09-29",3.807,3.882,3.7487,3.8153,71000.0],["1997-09-30",3.8653,3.8653,3.8153,3.832,101000.0],["1997-10-01",3.8653,3.8653,3.8653,3.8653,5000.0],["1997-10-02",3.8653,3.8653,3.832,3.8653,31000.0],["1997-10-03",3.8653,3.8653,3.832,3.857,28000.0],["1997-10-06",3.8653,3.8653,3.8403,3.8653,78000.0],["1997-10-07",3.8653,3.8653,3.832,3.832,40000.0],["1997-10-08",3.832,3.8986,3.832,3.8903,48000.0],["1997-10-09",3.8487,3.8903,3.8487,3.8487,19000.0],["1997-10-10",3.8487,3.8903,3.8487,3.8903,3000.0],["1997-10-13",3.8653,3.8903,3.8487,3.8487,21000.0],["1997-10-14",3.8487,3.882,3.8487,3.8736,34000.0],["1997-10-15",3.882,3.882,3.8487,3.8487,27000.0],["1997-10-16",3.8487,3.882,3.8487,3.882,283000.0],["1997-10-17",3.8487,3.882,3.8487,3.882,17000.0],["1997-10-20",3.8736,3.8736,3.8611,3.8736,29000.0],["1997-10-21",3.882,3.8903,3.8653,3.8653,61000.0],["1997-10-22",3.8653,3.9903,3.8653,3.9486,138000.0],["1997-10-23",3.9153,3.9486,3.882,3.882,47000.0],["1997-10-24",3.9486,3.9486,3.8986,3.932,38000.0],["1997-10-27",3.8986,3.9486,3.8653,3.8653,99000.0],["1997-10-28",3.8736,3.9153,3.832,3.8653,154000.0],["1997-10-29",3.9153,3.9486,3.8653,3.932,111000.0],["1997-10-30",3.932,3.932,3.882,3.9153,72000.0],["1997-10-31",3.9486,3.9653,3.9153,3.9653,109000.0],["1997-11-03",3.9653,3.9903,3.932,3.9653,82000.0],["1997-11-04",3.9653,3.9986,3.9653,3.9986,9000.0],["1997-11-05",3.9986,4.0319,3.9653,4.0319,39000.0],["1997-11-06",4.0486,4.0486,4.0486,4.0486,11000.0],["1997-11-07",4.0486,4.0486,3.9986,4.0319,22000.0],["1997-11-10",4.0486,4.0486,4.0153,4.0403,46000.0],["1997-11-11",4.0153,4.0403,4.0153,4.0403,9000.0],["1997-11-12",4.0403,4.0569,4.0319,4.0319,50000.0],["1997-11-13",4.0153,4.0486,4.0153,4.0486,52000.0],["1997-11-14",4.0153,4.0486,4.0153,4.0319,20000.0],["1997-11-17",4.0819,4.0819,4.0403,4.0736,28000.0],["1997-11-18",4.0736,4.0736,4.0486,4.0652,21000.0],["1997-11-19",4.082,4.082,4.082,4.082,3000.0],["1997-11-20",4.082,4.1071,4.0569,4.0987,35000.0],["1997-11-21",4.0987,4.0987,4.0736,4.0862,25000.0],["1997-11-24",4.0987,4.128,4.0987,4.128,56000.0],["1997-11-25",4.0987,4.1322,4.0987,4.0987,48000.0],["1997-11-26",4.0987,4.1238,4.0987,4.1238,34000.0],["1997-11-28",4.1238,4.1238,4.1238,4.1238,1000.0],["1997-12-01",4.1322,4.1656,4.0987,4.1322,57000.0],["1997-12-02",4.1154,4.1405,4.1154,4.1405,77000.0],["1997-12-03",4.1405,4.2074,4.1405,4.174,83000.0],["1997-12-04",4.2158,4.2158,4.1573,4.2074,12000.0],["1997-12-05",4.1573,4.2242,4.1573,4.2242,53000.0],["1997-12-08",4.2409,4.2576,4.1991,4.2158,32000.0],["1997-12-09",4.2158,4.2827,4.2158,4.2827,36000.0],["1997-12-10",4.2493,4.2744,4.2409,4.266,154000.0],["1997-12-11",4.2827,4.2827,4.2409,4.2744,21000.0],["1997-12-12",4.2827,4.2827,4.2409,4.2827,29000.0],["1997-12-15",4.3496,4.3496,4.266,4.2827,78000.0],["1997-12-16",4.3831,4.4333,4.3664,4.4249,147000.0],["1997-12-17",4.4249,4.4584,4.3998,4.4584,40000.0],["1997-12-18",4.4584,4.4584,4.3998,4.4249,134000.0],["1997-12-19",4.3998,4.4166,4.3747,4.3998,147000.0],["1997-12-22",4.4166,4.45,4.3747,4.3998,528000.0],["1997-12-23",4.4333,4.4333,4.3998,4.4333,23000.0],["1997-12-24",4.3998,4.4333,4.3998,4.4333,50000.0],["1997-12-26",4.4333,4.4751,4.4333,4.4751,45000.0],["1997-12-29",4.5755,4.5755,4.45,4.5337,84000.0],["1997-12-30",4.5671,4.5839,4.5671,4.5839,25000.0],["1997-12-31",4.5839,4.6173,4.5337,4.6173,28000.0],["1998-01-02",4.6173,4.634,4.5337,4.6257,63000.0],["1998-01-05",4.6257,4.6675,4.5504,4.6675,70000.0],["1998-01-06",4.6675,4.6675,4.5839,4.6173,1368000.0],["1998-01-07",4.5839,4.634,4.5839,4.634,780000.0],["1998-01-08",4.634,4.634,4.588,4.6006,4937000.0],["1998-01-09",4.634,4.634,4.5169,4.5169,38000.0],["1998-01-12",4.4166,4.5169,4.3496,4.3496,170000.0],["1998-01-13",4.3496,4.45,4.3329,4.3329,142000.0],["1998-01-14",4.3162,4.4166,4.1991,4.1991,92000.0],["1998-01-15",4.1991,4.1991,3.9147,3.9147,212000.0],["1998-01-16",3.9147,4.0318,3.9147,4.0318,207000.0],["1998-01-20",3.9314,4.0318,3.8101,4.0318,764000.0],["1998-01-21",3.9481,4.0318,3.923,3.923,30000.0],["1998-01-22",3.9314,4.0151,3.923,4.0151,18000.0],["1998-01-23",4.0151,4.0151,3.923,3.9691,9000.0],["1998-01-26",3.923,4.0151,3.8729,3.8812,54000.0],["1998-01-27",3.8729,3.9481,3.8729,3.8729,11000.0],["1998-01-28",3.8729,3.898,3.8729,3.8812,14000.0],["1998-01-29",3.8729,3.9147,3.7474,3.7976,103000.0],["1998-01-30",3.7558,3.8812,3.7474,3.7474,44000.0],["1998-02-02",3.8478,3.8478,3.7474,3.7683,65000.0],["1998-02-03",3.7641,3.8478,3.7641,3.8394,230000.0],["1998-02-04",3.8478,3.8478,3.7976,3.8143,45000.0],["1998-02-05",3.8143,3.9147,3.8143,3.8979,38000.0],["1998-02-06",3.8812,3.9983,3.7808,3.7808,52000.0],["1998-02-09",3.9147,4.0151,3.8143,4.0151,85000.0],["1998-02-10",4.0151,4.0151,3.8812,4.0151,43000.0],["1998-02-11",4.0151,4.0151,3.898,4.0151,27000.0],["1998-02-12",3.9481,3.9816,3.9021,3.9816,26000.0],["1998-02-13",3.8979,3.9816,3.8979,3.9816,23000.0],["1998-02-17",4.0151,4.1238,3.9481,4.0569,199000.0],["1998-02-18",4.1325,4.1325,4.0653,4.0653,67000.0],["1998-02-19",4.1325,4.1325,4.0653,4.0653,29000.0],["1998-02-20",4.1325,4.1325,4.0653,4.1325,41000.0],["1998-02-23",4.1241,4.1241,4.0653,4.0821,51000.0],["1998-02-24",4.0989,4.1325,4.0821,4.0989,70000.0],["1998-02-25",4.0485,4.0989,4.0485,4.0989,16000.0],["1998-02-26",3.9813,4.0989,3.9813,4.0989,31000.0],["1998-02-27",3.9813,4.0989,3.9813,4.0149,40000.0],["1998-03-02",3.9813,4.0989,3.9813,4.0737,28000.0],["1998-03-03",4.0989,4.0989,3.9981,4.0821,44000.0],["1998-03-04",4.0737,4.0863,4.0737,4.0737,39000.0],["1998-03-05",4.0317,4.0401,3.8973,3.8973,40000.0],["1998-03-06",3.9645,4.0317,3.8973,4.0317,30000.0],["1998-03-09",3.8973,3.9645,3.8637,3.9141,52000.0],["1998-03-10",3.9309,3.9309,3.8301,3.8931,37000.0],["1998-03-11",3.8637,3.9267,3.7797,3.8217,240000.0],["1998-03-12",3.7965,3.8973,3.7965,3.8805,76000.0],["1998-03-13",3.9309,3.9309,3.8301,3.8385,133000.0],["1998-03-16",3.8469,3.8469,3.8049,3.8049,41000.0],["1998-03-17",3.8049,3.8469,3.8049,3.8427,88000.0],["1998-03-18",3.8469,3.9309,3.8301,3.9309,167000.0],["1998-03-19",3.8973,3.9561,3.8469,3.9267,63000.0],["1998-03-20",3.9225,3.9225,3.8637,3.8763,82000.0],["1998-03-23",3.9225,3.9225,3.7797,3.7797,98000.0],["1998-03-24",3.7797,3.9141,3.7797,3.8301,81000.0],["1998-03-25",3.8973,3.8973,3.7881,3.8721,50000.0],["1998-03-26",3.8973,3.8973,3.8301,3.8889,53000.0],["1998-03-27",3.8889,3.8889,3.8301,3.8679,39000.0],["1998-03-30",3.8805,3.8973,3.8301,3.8385,79000.0],["1998-03-31",3.8637,3.8889,3.8637,3.8805,72000.0],["1998-04-01",3.9225,3.9225,3.8385,3.8385,55000.0],["1998-04-02",3.8385,3.8973,3.8301,3.8721,170000.0],["1998-04-03",3.9561,3.9561,3.8721,3.9141,54000.0],["1998-04-06",3.9645,4.0821,3.9435,4.0821,167000.0],["1998-04-07",4.0989,4.1157,3.9981,4.0569,30000.0],["1998-04-08",4.1157,4.1157,3.9981,3.9981,62000.0],["1998-04-09",4.1157,4.1157,4.0317,4.0989,89000.0],["1998-04-13",4.0989,4.1997,4.0317,4.0821,127000.0],["1998-04-14",4.1997,4.1997,4.0653,4.1661,30000.0],["1998-04-15",4.2333,4.2669,4.1325,4.1745,157000.0],["1998-04-16",4.2585,4.2585,4.1661,4.2333,28000.0],["1998-04-17",4.1493,4.1661,4.1157,4.1661,30000.0],["1998-04-20",4.2333,4.2333,4.1241,4.2291,9000.0],["1998-04-21",4.2333,4.2501,4.1577,4.2165,54000.0],["1998-04-22",4.2333,4.2333,4.1493,4.1493,32000.0],["1998-04-23",4.2165,4.2165,4.1157,4.1829,206000.0],["1998-04-24",4.2165,4.2165,4.1493,4.1577,73000.0],["1998-04-27",4.1577,4.2249,4.1325,4.1325,38000.0],["1998-04-28",4.0989,4.1997,4.0989,4.1115,26000.0],["1998-04-29",4.2333,4.2333,4.1073,4.1073,27000.0],["1998-04-30",4.1997,4.1997,4.0989,4.1073,40000.0],["1998-05-01",4.1997,4.1997,4.1073,4.1073,42000.0],["1998-05-04",4.1073,4.2333,4.1073,4.2081,245000.0],["1998-05-05",4.2165,4.2333,4.1997,4.2333,141000.0],["1998-05-06",4.2333,4.2333,4.1661,4.1913,29000.0],["1998-05-07",4.2333,4.2333,4.1493,4.1661,19000.0],["1998-05-08",4.1409,4.2333,4.0989,4.1997,68000.0],["1998-05-11",4.2333,4.2333,4.0821,4.1661,79000.0],["1998-05-12",4.2333,4.2333,4.1661,4.1997,31000.0],["1998-05-13",4.2333,4.2333,4.1661,4.2333,90000.0],["1998-05-14",4.1661,4.2333,4.1661,4.1745,507000.0],["1998-05-15",4.1913,4.1913,4.1661,4.1661,4000.0],["1998-05-18",4.1661,4.1829,4.1661,4.1829,24000.0],["1998-05-19",4.1913,4.2291,4.1661,4.2291,89000.0],["1998-05-20",4.1911,4.2501,4.1911,4.2501,14000.0],["1998-05-21",4.2501,4.2501,4.1996,4.2375,195000.0],["1998-05-22",4.2501,4.2501,4.208,4.2501,72000.0],["1998-05-26",4.2501,4.2501,4.2501,4.2501,0.0],["1998-05-27",4.2501,4.2501,4.208,4.2164,341000.0],["1998-05-28",4.2164,4.2501,4.1996,4.2501,51000.0],["1998-05-29",4.1996,4.2501,4.1996,4.2038,26000.0],["1998-06-01",4.2501,4.2501,4.1911,4.1996,19000.0],["1998-06-02",4.1996,4.2502,4.1827,4.1911,300000.0],["1998-06-03",4.1827,4.2164,4.1827,4.1996,49000.0],["1998-06-04",4.1827,4.2501,4.1827,4.2501,29000.0],["1998-06-05",4.2501,4.2501,4.1827,4.2501,34000.0],["1998-06-08",4.2501,4.3513,4.2417,4.3007,100000.0],["1998-06-09",4.4188,4.4188,4.267,4.2923,120000.0],["1998-06-10",4.2501,4.3176,4.2501,4.2839,21000.0],["1998-06-11",4.2501,4.2923,4.2501,4.2691,89000.0],["1998-06-12",4.3345,4.4019,4.3092,4.4019,100000.0],["1998-06-15",4.4272,4.52,4.4019,4.5031,107000.0],["1998-06-16",4.461,4.52,4.4188,4.4778,87000.0],["1998-06-17",4.5537,4.6381,4.5537,4.5622,141000.0],["1998-06-18",4.5622,4.6043,4.5622,4.5832,25000.0],["1998-06-19",4.5622,4.6043,4.52,4.5537,240000.0],["1998-06-22",4.579,4.579,4.5031,4.5706,12000.0],["1998-06-23",4.5031,4.5706,4.5031,4.5242,133000.0],["1998-06-24",4.5537,4.5537,4.52,4.5369,185000.0],["1998-06-25",4.5453,4.5453,4.5284,4.5369,183000.0],["1998-06-26",4.5453,4.579,4.52,4.5369,138000.0],["1998-06-29",4.5537,4.5537,4.4947,4.5284,54000.0],["1998-06-30",4.5453,4.5453,4.461,4.461,63000.0],["1998-07-01",4.461,4.4736,4.4104,4.4104,27000.0],["1998-07-02",4.4104,4.4357,4.4104,4.4188,32000.0],["1998-07-06",4.4525,4.4525,4.3513,4.3513,54000.0],["1998-07-07",4.326,4.4272,4.2839,4.3766,98000.0],["1998-07-08",4.3176,4.3176,4.2754,4.3176,20000.0],["1998-07-09",4.2754,4.3766,4.267,4.2754,60000.0],["1998-07-10",4.3345,4.3345,4.1996,4.3345,49000.0],["1998-07-13",4.1996,4.3345,4.1996,4.2754,30000.0],["1998-07-14",4.1911,4.2501,4.1827,4.1827,13000.0],["1998-07-15",4.3176,4.3176,4.1827,4.3176,66000.0],["1998-07-16",4.1996,4.3345,4.1827,4.2501,30000.0],["1998-07-17",4.3134,4.3176,4.1827,4.3176,14000.0],["1998-07-20",4.1827,4.3176,4.1827,4.2501,21000.0],["1998-07-21",4.1827,4.3176,4.1827,4.1827,16000.0],["1998-07-22",4.3007,4.3007,4.0815,4.0815,96000.0],["1998-07-23",4.0899,4.1827,4.0899,4.0899,32000.0],["1998-07-24",4.0899,4.1152,4.0478,4.1026,15000.0],["1998-07-27",4.1152,4.1152,4.0225,4.0984,41000.0],["1998-07-28",4.0984,4.0984,4.014,4.0182,15000.0],["1998-07-29",4.014,4.0984,3.9803,4.0562,210000.0],["1998-07-30",4.0562,4.0984,3.9887,4.0393,48000.0],["1998-07-31",4.0393,4.0984,3.9803,4.0478,71000.0],["1998-08-03",4.0984,4.0984,3.9466,3.974,109000.0],["1998-08-04",3.9466,4.1152,3.9466,4.0646,53000.0],["1998-08-05",4.0815,4.2501,4.0815,4.2501,109000.0],["1998-08-06",4.2501,4.5369,4.2501,4.5369,83000.0],["1998-08-07",4.5537,5.1103,4.5031,5.0091,173000.0],["1998-08-10",4.8573,4.8573,4.5706,4.6212,134000.0],["1998-08-11",4.5537,4.7055,4.2586,4.6381,167000.0],["1998-08-12",4.7898,4.7898,4.4863,4.4863,55000.0],["1998-08-13",4.4525,4.5664,4.3176,4.4357,57000.0],["1998-08-14",4.3176,4.4357,4.3176,4.3176,11000.0],["1998-08-17",4.5706,4.5706,4.3176,4.3176,11000.0],["1998-08-18",4.3176,4.461,4.3176,4.461,19000.0],["1998-08-19",4.4864,4.5456,4.334,4.334,8000.0],["1998-08-20",4.334,4.6387,4.334,4.3679,25000.0],["1998-08-21",4.7064,4.7064,4.2493,4.4186,46000.0],["1998-08-24",4.5033,4.571,4.3848,4.5372,52000.0],["1998-08-25",4.6049,4.6049,4.2663,4.2663,19000.0],["1998-08-26",4.334,4.4017,4.2663,4.2832,54000.0],["1998-08-27",4.2663,4.4017,4.2493,4.4017,102000.0],["1998-08-28",4.2663,4.5372,4.1986,4.3509,68000.0],["1998-08-31",4.3594,4.3594,4.1816,4.1816,68000.0],["1998-09-01",4.4102,4.4102,4.1308,4.3509,157000.0],["1998-09-02",4.4186,4.4186,4.3509,4.4017,86000.0],["1998-09-03",4.3679,4.4017,4.2747,4.4017,18000.0],["1998-09-04",4.2663,4.4017,4.2663,4.4017,56000.0],["1998-09-08",4.4017,4.4017,4.334,4.4017,47000.0],["1998-09-09",4.3509,4.3594,4.3001,4.3594,10000.0],["1998-09-10",4.334,4.3975,4.3001,4.3975,13000.0],["1998-09-11",4.389,4.3975,4.3001,4.3975,8000.0],["1998-09-14",4.3086,4.4102,4.3086,4.3509,28000.0],["1998-09-15",4.4017,4.4017,4.2832,4.4017,30000.0],["1998-09-16",4.4017,4.4017,4.2832,4.2832,26000.0],["1998-09-17",4.2832,4.4017,4.2832,4.334,23000.0],["1998-09-18",4.2832,4.4017,4.2832,4.4017,32000.0],["1998-09-21",4.2832,4.334,4.2832,4.3255,19000.0],["1998-09-22",4.4017,4.4017,4.2324,4.2324,75000.0],["1998-09-23",4.3298,4.3298,4.1308,4.2155,64000.0],["1998-09-24",4.2155,4.2155,4.1647,4.1647,30000.0],["1998-09-25",4.1986,4.1986,4.1308,4.1308,34000.0],["1998-09-28",4.0631,4.2155,4.0631,4.1393,27000.0],["1998-09-29",4.1986,4.1986,4.0631,4.0631,62000.0],["1998-09-30",4.0293,4.0631,3.97,4.0631,21000.0],["1998-10-01",4.0631,4.0631,3.9446,3.9446,54000.0],["1998-10-02",3.9446,4.0462,3.9446,3.9446,15000.0],["1998-10-05",3.9954,3.9954,3.9446,3.9954,51000.0],["1998-10-06",3.9615,3.9954,3.9446,3.9446,79000.0],["1998-10-07",3.9954,3.9954,3.9446,3.9446,48000.0],["1998-10-08",3.9446,3.9615,3.9446,3.9446,23000.0],["1998-10-09",3.9446,4.0631,3.9277,3.9615,45000.0],["1998-10-12",3.9954,4.0462,3.9277,4.0462,12000.0],["1998-10-13",3.9446,4.0589,3.9446,3.9615,34000.0],["1998-10-14",3.9615,4.0631,3.9615,4.0631,7000.0],["1998-10-15",3.9446,4.0631,3.9446,4.0377,50000.0],["1998-10-16",4.0631,4.08,3.9531,3.9954,60000.0],["1998-10-19",4.0716,4.0716,3.9954,4.0631,11000.0],["1998-10-20",4.0716,4.1097,4.0123,4.0123,183000.0],["1998-10-21",3.9954,4.0377,3.9869,4.0377,305000.0],["1998-10-22",4.0377,4.1562,4.0293,4.1562,75000.0],["1998-10-23",3.9954,4.1732,3.9954,4.0885,25000.0],["1998-10-26",4.1732,4.1816,3.9954,4.1308,28000.0],["1998-10-27",4.1986,4.1986,4.1308,4.1308,8000.0],["1998-10-28",4.0631,4.1943,4.0631,4.188,12000.0],["1998-10-29",4.1774,4.1774,4.0801,4.1308,40000.0],["1998-10-30",4.1943,4.1986,4.0547,4.08,57000.0],["1998-11-02",4.08,4.1986,4.08,4.1139,72000.0],["1998-11-03",4.1478,4.1901,4.1139,4.1901,36000.0],["1998-11-04",4.1901,4.1943,4.1308,4.1308,50000.0],["1998-11-05",4.1986,4.1986,4.1308,4.1816,85000.0],["1998-11-06",4.1308,4.1986,4.0674,4.1816,102000.0],["1998-11-09",4.1986,4.1986,4.1308,4.1816,14000.0],["1998-11-10",4.0631,4.1901,4.0631,4.1647,73000.0],["1998-11-11",4.1308,4.1478,4.0716,4.0716,13000.0],["1998-11-12",4.0885,4.1605,4.0716,4.0906,18000.0],["1998-11-13",4.0631,4.097,4.0631,4.0631,39000.0],["1998-11-16",4.1647,4.1647,4.0293,4.0293,92000.0],["1998-11-17",3.9954,4.1139,3.9277,4.0293,107000.0],["1998-11-18",4.0123,4.0633,4.0123,4.0378,73000.0],["1998-11-19",4.0803,4.0803,4.0463,4.0803,264000.0],["1998-11-20",4.0463,4.0803,4.0123,4.0803,34000.0],["1998-11-23",3.9953,4.0803,3.9953,4.0038,161000.0],["1998-11-24",4.0038,4.0803,3.9868,4.0803,56000.0],["1998-11-25",3.9783,4.0803,3.9783,4.0038,41000.0],["1998-11-27",3.9868,3.9995,3.9868,3.9953,8000.0],["1998-11-30",3.9613,4.0293,3.8933,3.9485,98000.0],["1998-12-01",3.9783,4.0293,3.9103,3.9698,200000.0],["1998-12-02",4.0123,4.0293,3.9103,3.9188,95000.0],["1998-12-03",4.0123,4.0293,3.9188,3.9783,69000.0],["1998-12-04",4.0123,4.0718,3.9783,4.0463,156000.0],["1998-12-07",4.0718,4.0803,3.9613,4.0463,33000.0],["1998-12-08",4.0463,4.0718,3.9613,4.042,22000.0],["1998-12-09",4.0165,4.0633,3.9953,3.9953,23000.0],["1998-12-10",4.0718,4.0718,3.9953,4.0675,23000.0],["1998-12-11",4.0463,4.0718,3.9953,4.059,25000.0],["1998-12-14",4.0675,4.1015,3.9953,4.1015,99000.0],["1998-12-15",4.1143,4.1143,3.9783,4.0399,43000.0],["1998-12-16",4.1143,4.1483,4.0463,4.0548,83000.0],["1998-12-17",4.1143,4.1143,4.0123,4.0973,39000.0],["1998-12-18",4.1313,4.1313,3.9783,4.0463,46000.0],["1998-12-21",3.9783,4.0463,3.9783,4.0293,45000.0],["1998-12-22",3.9783,3.9783,3.957,3.9783,87000.0],["1998-12-23",3.9613,4.0633,3.9613,3.9655,47000.0],["1998-12-24",3.9613,4.0633,3.9613,3.9613,16000.0],["1998-12-28",3.9613,4.059,3.9613,3.9613,58000.0],["1998-12-29",3.9868,3.9868,3.9103,3.9528,125000.0],["1998-12-30",3.9018,3.9443,3.8933,3.9145,64000.0],["1998-12-31",3.8933,3.9953,3.8763,3.9103,55000.0],["1999-01-04",3.8933,4.0463,3.8933,3.9698,87000.0],["1999-01-05",4.0123,4.0123,3.9188,3.9273,50000.0],["1999-01-06",3.9783,3.9783,3.9273,3.9443,70000.0],["1999-01-07",3.9613,3.9613,3.8508,3.8593,130000.0],["1999-01-08",3.8763,3.8933,3.8082,3.8253,144000.0],["1999-01-11",3.7487,3.8763,3.7487,3.8423,66000.0],["1999-01-12",3.7827,3.9103,3.7827,3.8423,93000.0],["1999-01-13",3.8422,3.8422,3.7402,3.8082,81000.0],["1999-01-14",3.7742,3.8678,3.7742,3.8678,67000.0],["1999-01-15",3.8763,3.8763,3.7742,3.7997,55000.0],["1999-01-19",3.8508,3.8763,3.8125,3.8763,109000.0],["1999-01-20",3.8337,3.855,3.7742,3.7997,92000.0],["1999-01-21",3.7742,3.8592,3.7742,3.8507,40000.0],["1999-01-22",3.7912,3.8423,3.7742,3.8423,40000.0],["1999-01-25",3.8082,3.8763,3.7912,3.7997,29000.0],["1999-01-26",3.8422,3.855,3.8082,3.8167,73000.0],["1999-01-27",3.855,3.8763,3.8252,3.8507,102000.0],["1999-01-28",3.8763,3.8763,3.8507,3.8507,25000.0],["1999-01-29",3.8848,3.8848,3.8508,3.8593,70000.0],["1999-02-01",3.8848,3.8848,3.8593,3.8635,53000.0],["1999-02-02",3.8933,3.8933,3.8593,3.8678,54000.0],["1999-02-03",3.8593,3.8933,3.8252,3.8635,132000.0],["1999-02-04",3.8252,3.9103,3.8167,3.8337,106000.0],["1999-02-05",3.9018,3.9018,3.8082,3.8082,39000.0],["1999-02-08",3.8082,3.8763,3.8082,3.8082,22000.0],["1999-02-09",3.8763,3.8763,3.8167,3.8763,30000.0],["1999-02-10",3.8082,3.8763,3.8082,3.8678,36000.0],["1999-02-11",3.8763,3.8763,3.8167,3.8507,32000.0],["1999-02-12",3.8252,3.8763,3.8252,3.8507,109000.0],["1999-02-16",3.9273,3.9273,3.8338,3.8933,71000.0],["1999-02-17",3.9274,3.9274,3.8335,3.8762,89000.0],["1999-02-18",3.842,3.8762,3.8249,3.8249,92000.0],["1999-02-19",3.825,3.8762,3.8079,3.8762,52000.0],["1999-02-22",3.8762,3.9616,3.825,3.9616,130000.0],["1999-02-23",3.8847,3.9616,3.8847,3.8933,74000.0],["1999-02-24",3.8762,3.953,3.8762,3.8933,160000.0],["1999-02-25",3.9359,3.9616,3.8591,3.9274,42000.0],["1999-02-26",3.8591,3.9616,3.8249,3.8249,195000.0],["1999-03-01",3.9445,3.9616,3.825,3.9274,31000.0],["1999-03-02",3.8847,3.9616,3.842,3.8506,42000.0],["1999-03-03",3.9445,3.9445,3.842,3.842,23000.0],["1999-03-04",3.953,3.9872,3.842,3.9573,161000.0],["1999-03-05",3.9616,3.9616,3.825,3.8292,159000.0],["1999-03-08",3.842,3.9616,3.842,3.8933,33000.0],["1999-03-09",3.9445,3.9445,3.8591,3.9445,28000.0],["1999-03-10",3.9274,3.9616,3.825,3.842,78000.0],["1999-03-11",3.842,3.9616,3.842,3.8591,50000.0],["1999-03-12",3.8933,3.9616,3.8506,3.9616,97000.0],["1999-03-15",3.9616,4.0299,3.8933,3.9445,69000.0],["1999-03-16",4.0384,4.0384,3.842,3.9359,94000.0],["1999-03-17",3.9957,3.9957,3.8591,3.9616,58000.0],["1999-03-18",3.9445,3.9957,3.8591,3.8591,108000.0],["1999-03-19",3.8506,3.9274,3.8506,3.8634,82000.0],["1999-03-22",3.9274,3.9445,3.8506,3.874,56000.0],["1999-03-23",3.9274,3.9402,3.8591,3.8591,43000.0],["1999-03-24",3.9274,3.9274,3.8591,3.8591,84000.0],["1999-03-25",3.8762,3.8933,3.8591,3.8719,64000.0],["1999-03-26",3.8762,3.8762,3.842,3.842,47000.0],["1999-03-29",3.8591,3.8933,3.825,3.8591,44000.0],["1999-03-30",3.8933,3.8933,3.7566,3.7566,223000.0],["1999-03-31",3.7566,3.8762,3.7566,3.7737,88000.0],["1999-04-01",3.7908,3.8591,3.7225,3.8249,201000.0],["1999-04-05",3.825,3.842,3.6883,3.7524,105000.0],["1999-04-06",3.7566,3.7737,3.6371,3.7652,91000.0],["1999-04-07",3.7695,3.7823,3.6883,3.7481,42000.0],["1999-04-08",3.7823,3.8079,3.714,3.7524,134000.0],["1999-04-09",3.7908,3.7908,3.6883,3.714,58000.0],["1999-04-12",3.7566,3.7737,3.6115,3.7225,79000.0],["1999-04-13",3.7652,3.7652,3.731,3.731,105000.0],["1999-04-14",3.7566,3.7652,3.6883,3.7054,90000.0],["1999-04-15",3.7481,3.7481,3.6969,3.6969,32000.0],["1999-04-16",3.7054,3.7481,3.6713,3.7054,66000.0],["1999-04-19",3.7225,3.7396,3.6713,3.6883,60000.0],["1999-04-20",3.6542,3.7566,3.6542,3.6713,84000.0],["1999-04-21",3.731,3.731,3.6713,3.7054,113000.0],["1999-04-22",3.6969,3.7481,3.6969,3.7481,18000.0],["1999-04-23",3.7054,3.7481,3.7054,3.7268,26000.0],["1999-04-26",3.7566,3.7737,3.6883,3.7097,82000.0],["1999-04-27",3.7396,3.7438,3.6883,3.7054,250000.0],["1999-04-28",3.6969,3.7566,3.6969,3.7396,1564000.0],["1999-04-29",3.7566,3.7566,3.7225,3.7225,149000.0],["1999-04-30",3.7566,3.7566,3.7225,3.7566,25000.0],["1999-05-03",3.7566,3.7566,3.714,3.714,31000.0],["1999-05-04",3.7566,3.7566,3.714,3.714,28000.0],["1999-05-05",3.7481,3.7566,3.714,3.714,405000.0],["1999-05-06",3.714,3.7481,3.714,3.714,40000.0],["1999-05-07",3.7566,3.7566,3.714,3.7566,165000.0],["1999-05-10",3.714,3.7566,3.714,3.7545,153000.0],["1999-05-11",3.7566,3.7566,3.7225,3.7225,36000.0],["1999-05-12",3.7225,3.7566,3.7225,3.7225,26000.0],["1999-05-13",3.7566,3.7566,3.714,3.7566,19000.0],["1999-05-14",3.714,3.7566,3.714,3.7566,20000.0],["1999-05-17",3.7566,3.7566,3.714,3.714,296000.0],["1999-05-18",3.7566,3.7566,3.7182,3.7182,28000.0],["1999-05-19",3.7354,3.774,3.7311,3.7311,111000.0],["1999-05-20",3.774,3.774,3.7311,3.7311,55000.0],["1999-05-21",3.7311,3.774,3.7311,3.7525,22000.0],["1999-05-24",3.774,3.774,3.7311,3.7311,4000.0],["1999-05-25",3.7311,3.7654,3.7311,3.7654,114000.0],["1999-05-26",3.7311,3.7311,3.7311,3.7311,115000.0],["1999-05-27",3.7397,3.7568,3.7311,3.744,19000.0],["1999-05-28",3.7397,3.7482,3.7311,3.7311,39000.0],["1999-06-01",3.7311,3.7397,3.7311,3.7311,14000.0],["1999-06-02",3.7354,3.7697,3.7354,3.7697,27000.0],["1999-06-03",3.7654,3.7697,3.7654,3.7654,8000.0],["1999-06-04",3.7697,3.774,3.7482,3.7482,63000.0],["1999-06-07",3.7482,3.774,3.7482,3.774,63000.0],["1999-06-08",3.774,3.774,3.7482,3.774,49000.0],["1999-06-09",3.7654,3.7654,3.7482,3.7654,20000.0],["1999-06-10",3.744,3.7654,3.744,3.7633,15000.0],["1999-06-11",3.7397,3.774,3.7397,3.774,205000.0],["1999-06-14",3.7397,3.774,3.7397,3.744,34000.0],["1999-06-15",3.7397,3.7654,3.7397,3.7525,14000.0],["1999-06-16",3.7397,3.7697,3.7397,3.7697,47000.0],["1999-06-17",3.774,3.774,3.7397,3.774,53000.0],["1999-06-18",3.774,3.7826,3.7397,3.7397,880000.0],["1999-06-21",3.774,3.8083,3.7354,3.8083,84000.0],["1999-06-22",3.8426,3.8512,3.8169,3.834,135000.0],["1999-06-23",3.8212,3.9026,3.8212,3.8426,217000.0],["1999-06-24",3.8855,3.8941,3.8426,3.8769,74000.0],["1999-06-25",3.8769,3.8898,3.8426,3.8426,45000.0],["1999-06-28",3.8426,3.8769,3.8426,3.8769,18000.0],["1999-06-29",3.8769,3.8941,3.8598,3.893,70000.0],["1999-06-30",3.8941,3.8941,3.8426,3.8426,235000.0],["1999-07-01",3.8598,3.8941,3.8426,3.8426,60000.0],["1999-07-02",3.8769,3.9541,3.7868,3.8512,112000.0],["1999-07-06",3.9069,3.9713,3.834,3.8898,89000.0],["1999-07-07",3.9069,3.9541,3.8555,3.9069,36000.0],["1999-07-08",3.9412,3.9541,3.9112,3.9455,164000.0],["1999-07-09",3.9455,3.9541,3.9155,3.9455,67000.0],["1999-07-12",3.9155,3.9455,3.8598,3.9198,68000.0],["1999-07-13",3.9412,3.9627,3.9155,3.9412,129000.0],["1999-07-14",3.9241,3.9627,3.9241,3.9241,257000.0],["1999-07-15",3.9241,3.9627,3.9241,3.937,88000.0],["1999-07-16",3.9627,3.9798,3.9412,3.9788,92000.0],["1999-07-19",3.9713,4.057,3.9455,3.9455,88000.0],["1999-07-20",3.9798,3.9798,3.9369,3.9455,90000.0],["1999-07-21",3.9455,4.0442,3.9455,3.9455,63000.0],["1999-07-22",4.0442,4.0442,3.9455,3.9541,214000.0],["1999-07-23",4.0356,4.0399,3.9541,4.0399,27000.0],["1999-07-26",4.0442,4.0656,3.9798,4.0141,40000.0],["1999-07-27",4.0442,4.1171,4.0013,4.0141,61000.0],["1999-07-28",4.0313,4.0828,3.9798,4.0828,92000.0],["1999-07-29",4.0785,4.0913,4.0484,4.0656,60000.0],["1999-07-30",4.0828,4.0828,4.027,4.027,35000.0],["1999-08-02",4.0485,4.0485,4.0141,4.0227,44000.0],["1999-08-03",4.0141,4.0227,4.0141,4.0227,52000.0],["1999-08-04",3.9884,4.0399,3.9884,4.0206,79000.0],["1999-08-05",4.0485,4.0485,3.9884,4.0485,15000.0],["1999-08-06",3.9884,4.0485,3.9884,4.0485,27000.0],["1999-08-09",3.997,4.0828,3.9884,3.9927,16000.0],["1999-08-10",3.9927,4.0442,3.9713,4.012,343000.0],["1999-08-11",3.9841,4.1171,3.9841,4.1171,27000.0],["1999-08-12",3.9841,4.0227,3.9841,4.0163,49000.0],["1999-08-13",3.9841,4.027,3.9841,4.027,22000.0],["1999-08-16",4.0227,4.0227,3.9841,4.0227,36000.0],["1999-08-17",3.9927,3.997,3.9884,3.9884,8000.0],["1999-08-18",4.0056,4.0315,3.997,4.0272,46000.0],["1999-08-19",3.954,4.0229,3.954,3.9884,21000.0],["1999-08-20",4.0401,4.0401,3.9884,4.0229,11000.0],["1999-08-23",4.0121,4.0272,3.997,3.9992,30000.0],["1999-08-24",3.9712,3.997,3.9712,3.9798,17000.0],["1999-08-25",3.9906,4.0056,3.9712,4.0056,100000.0],["1999-08-26",4.0056,4.0229,3.9712,4.0229,41000.0],["1999-08-27",3.9712,4.0315,3.9626,4.0272,39000.0],["1999-08-30",3.9712,4.0444,3.9712,4.0444,28000.0],["1999-08-31",3.9712,4.0401,3.9712,3.9712,7000.0],["1999-09-01",3.9712,4.0143,3.9712,4.0143,8000.0],["1999-09-02",4.0143,4.0143,3.9712,3.9712,12000.0],["1999-09-03",4.0315,4.0401,3.9712,4.0401,37000.0],["1999-09-07",4.025,4.0444,3.9927,4.0056,30000.0],["1999-09-08",3.9927,4.0056,3.9884,3.9884,84000.0],["1999-09-09",4.0035,4.0573,3.9712,4.0229,191000.0],["1999-09-10",4.0573,4.0616,4.0056,4.0616,113000.0],["1999-09-13",4.0315,4.0659,4.0315,4.0659,137000.0],["1999-09-14",4.053,4.0746,4.0229,4.0509,72000.0],["1999-09-15",3.9992,4.0315,3.997,4.0099,250000.0],["1999-09-16",4.0315,4.0315,3.9798,3.9798,12000.0],["1999-09-17",3.9626,4.0659,3.9626,4.0659,49000.0],["1999-09-20",4.0595,4.0616,3.997,4.0293,51000.0],["1999-09-21",4.0616,4.0616,3.9798,3.997,50000.0],["1999-09-22",4.0207,4.0207,3.9109,3.9109,26000.0],["1999-09-23",3.9324,3.9884,3.8764,3.8764,158000.0],["1999-09-24",3.8721,3.9023,3.842,3.8678,38000.0],["1999-09-27",3.8721,3.997,3.842,3.997,153000.0],["1999-09-28",4.0013,4.0013,3.8678,3.8764,82000.0],["1999-09-29",3.8764,3.9453,3.8764,3.898,43000.0],["1999-09-30",3.8937,3.8937,3.8592,3.8657,23000.0],["1999-10-01",3.9238,3.9453,3.8592,3.8678,16000.0],["1999-10-04",3.842,3.8893,3.842,3.8893,26000.0],["1999-10-05",3.8807,3.9238,3.8592,3.9238,46000.0],["1999-10-06",3.9109,3.9109,3.8937,3.8937,26000.0],["1999-10-07",3.8893,3.8937,3.7558,3.7558,72000.0],["1999-10-08",3.8549,3.8549,3.7558,3.7644,17000.0],["1999-10-11",3.8829,3.885,3.7989,3.7989,46000.0],["1999-10-12",3.8592,3.8893,3.8334,3.8592,66000.0],["1999-10-13",3.8678,3.8764,3.842,3.8592,72000.0],["1999-10-14",3.842,3.8635,3.842,3.8506,40000.0],["1999-10-15",3.8592,3.8592,3.7214,3.7494,156000.0],["1999-10-18",3.7752,3.842,3.7558,3.7903,59000.0],["1999-10-19",3.7903,3.8334,3.7601,3.814,24000.0],["1999-10-20",3.8463,3.8463,3.7946,3.8247,20000.0],["1999-10-21",3.8097,3.8247,3.7946,3.7946,59000.0],["1999-10-22",3.7946,3.8247,3.7946,3.8075,200000.0],["1999-10-25",3.8054,3.8075,3.6525,3.73,76000.0],["1999-10-26",3.6697,3.8247,3.6438,3.6525,210000.0],["1999-10-27",3.6525,3.7171,3.6525,3.6869,33000.0],["1999-10-28",3.7084,3.7084,3.6525,3.6697,44000.0],["1999-10-29",3.6783,3.6783,3.618,3.6266,91000.0],["1999-11-01",3.6589,3.6611,3.5835,3.5835,73000.0],["1999-11-02",3.6568,3.6568,3.5663,3.5835,56000.0],["1999-11-03",3.5835,3.5835,3.4888,3.5835,27000.0],["1999-11-04",3.5146,3.5835,3.506,3.5146,29000.0],["1999-11-05",3.5362,3.5835,3.4888,3.4931,82000.0],["1999-11-08",3.4952,3.5146,3.4888,3.4888,73000.0],["1999-11-09",3.478,3.4974,3.45,3.45,88000.0],["1999-11-10",3.4716,3.4931,3.45,3.478,94000.0],["1999-11-11",3.4802,3.4974,3.4629,3.4974,22000.0],["1999-11-12",3.4802,3.4974,3.4457,3.45,62000.0],["1999-11-15",3.45,3.4845,3.45,3.4802,41000.0],["1999-11-16",3.4651,3.4802,3.45,3.4543,49000.0],["1999-11-17",3.4673,3.4716,3.4284,3.4457,155000.0],["1999-11-18",3.4197,3.463,3.3071,3.3504,118000.0],["1999-11-19",3.4024,3.463,3.3591,3.3937,114000.0],["1999-11-22",3.5149,3.5322,3.437,3.4716,381000.0],["1999-11-23",3.4587,3.4803,3.4284,3.476,83000.0],["1999-11-24",3.4803,3.5236,3.463,3.5236,62000.0],["1999-11-26",3.5236,3.5322,3.463,3.4716,46000.0],["1999-11-29",3.5149,3.5322,3.437,3.5322,173000.0],["1999-11-30",3.4716,3.5496,3.4716,3.5496,132000.0],["1999-12-01",3.5582,3.5582,3.4976,3.5322,77000.0],["1999-12-02",3.4846,3.5322,3.463,3.5322,68000.0],["1999-12-03",3.5582,3.5625,3.5322,3.5496,161000.0],["1999-12-06",3.5625,3.5669,3.3764,3.4457,165000.0],["1999-12-07",3.4976,3.5149,3.3937,3.489,442000.0],["1999-12-08",3.476,3.489,3.463,3.476,171000.0],["1999-12-09",3.4825,3.489,3.3851,3.3937,203000.0],["1999-12-10",3.4327,3.4716,3.3634,3.4457,187000.0],["1999-12-13",3.4457,3.463,3.3981,3.4284,100000.0],["1999-12-14",3.437,3.4457,3.3245,3.3245,164000.0],["1999-12-15",3.3981,3.3981,3.3071,3.3158,66000.0],["1999-12-16",3.3331,3.3764,3.1859,3.1859,448000.0],["1999-12-17",3.2422,3.2422,3.1427,3.1859,153000.0],["1999-12-20",3.1859,3.1903,3.1513,3.173,119000.0],["1999-12-21",3.1903,3.2119,3.1167,3.1513,226000.0],["1999-12-22",3.1643,3.2465,3.1513,3.2465,252000.0],["1999-12-23",3.2206,3.3071,3.1859,3.2206,101000.0],["1999-12-27",3.2249,3.3071,3.2206,3.2768,85000.0],["1999-12-28",3.2898,3.3245,3.2639,3.2985,64000.0],["1999-12-29",3.3071,3.463,3.2898,3.45,96000.0],["1999-12-30",3.4457,3.463,3.3245,3.3245,122000.0],["1999-12-31",3.3071,3.3245,3.2379,3.2812,80000.0],["2000-01-03",3.3093,3.3764,3.2465,3.3504,76000.0],["2000-01-04",3.3504,3.4457,3.2985,3.4175,68000.0],["2000-01-05",3.4262,3.5322,3.3591,3.5322,102000.0],["2000-01-06",3.4197,3.5496,3.411,3.4673,43000.0],["2000-01-07",3.4976,3.5322,3.45,3.463,69000.0],["2000-01-10",3.5236,3.5496,3.463,3.5236,108000.0],["2000-01-11",3.5106,3.5366,3.463,3.489,57000.0],["2000-01-12",3.5279,3.5366,3.463,3.463,113000.0],["2000-01-13",3.4716,3.6015,3.4673,3.6015,117000.0],["2000-01-14",3.6102,3.6188,3.4976,3.4976,125000.0],["2000-01-18",3.5496,3.5669,3.463,3.463,97000.0],["2000-01-19",3.489,3.5322,3.4284,3.437,100000.0],["2000-01-20",3.4673,3.4716,3.437,3.4716,45000.0],["2000-01-21",3.4348,3.4348,3.3851,3.3937,50000.0],["2000-01-24",3.4175,3.45,3.2725,3.2747,149000.0],["2000-01-25",3.2639,3.3245,3.2206,3.2942,109000.0],["2000-01-26",3.3245,3.3937,3.2898,3.3937,86000.0],["2000-01-27",3.4413,3.463,3.3071,3.4197,183000.0],["2000-01-28",3.3764,3.4716,3.3764,3.4673,83000.0],["2000-01-31",3.4933,3.5322,3.4457,3.5149,113000.0],["2000-02-01",3.5279,3.5279,3.2552,3.2552,96000.0],["2000-02-02",3.2768,3.4197,3.2552,3.3418,52000.0],["2000-02-03",3.3591,3.4716,3.3071,3.3418,82000.0],["2000-02-04",3.3245,3.3418,3.2898,3.2898,62000.0],["2000-02-07",3.2725,3.3245,3.2206,3.2552,111000.0],["2000-02-08",3.2552,3.3245,3.2379,3.2855,51000.0],["2000-02-09",3.3071,3.4024,3.2725,3.3699,118000.0],["2000-02-10",3.3288,3.4457,3.3245,3.4024,152000.0],["2000-02-11",3.3851,3.4457,3.3591,3.3937,235000.0],["2000-02-14",3.3937,3.4284,3.3764,3.4284,42000.0],["2000-02-15",3.3764,3.4284,3.3764,3.4284,72000.0],["2000-02-16",3.4458,3.4632,3.4109,3.4284,25000.0],["2000-02-17",3.4371,3.4632,3.4284,3.4458,128000.0],["2000-02-18",3.4458,3.4632,3.4284,3.4501,55000.0],["2000-02-22",3.4284,3.4806,3.4284,3.4632,177000.0],["2000-02-23",3.4632,3.498,3.4458,3.4806,70000.0],["2000-02-24",3.4632,3.5328,3.4632,3.4893,105000.0],["2000-02-25",3.5328,3.5328,3.4806,3.5001,115000.0],["2000-02-28",3.5458,3.5458,3.4806,3.4893,80000.0],["2000-02-29",3.4806,3.5415,3.4806,3.5132,128000.0],["2000-03-01",3.5328,3.5371,3.498,3.5088,43000.0],["2000-03-02",3.5023,3.5415,3.4762,3.5241,67000.0],["2000-03-03",3.5241,3.5502,3.498,3.5502,114000.0],["2000-03-06",3.5154,3.5545,3.5154,3.5154,35000.0],["2000-03-07",3.5458,3.5458,3.498,3.5458,205000.0],["2000-03-08",3.5349,3.6894,3.5197,3.6894,101000.0],["2000-03-09",3.6198,3.6894,3.5241,3.5241,16000.0],["2000-03-10",3.5415,3.5719,3.5415,3.5589,107000.0],["2000-03-13",3.5371,3.5763,3.5328,3.5523,95000.0],["2000-03-14",3.6111,3.6372,3.585,3.598,68000.0],["2000-03-15",3.5937,3.6372,3.5502,3.6198,50000.0],["2000-03-16",3.5893,3.6763,3.5502,3.6198,95000.0],["2000-03-17",3.5719,3.6894,3.5719,3.6024,59000.0],["2000-03-20",3.685,3.685,3.5806,3.5806,93000.0],["2000-03-21",3.6633,3.6633,3.5806,3.5806,25000.0],["2000-03-22",3.6002,3.6372,3.5806,3.6285,51000.0],["2000-03-23",3.6894,3.6894,3.5806,3.672,92000.0],["2000-03-24",3.6415,3.6894,3.5806,3.5893,147000.0],["2000-03-27",3.6198,3.6198,3.5806,3.5806,31000.0],["2000-03-28",3.6285,3.6546,3.6024,3.6024,23000.0],["2000-03-29",3.6502,3.6894,3.5806,3.5937,59000.0],["2000-03-30",3.6894,3.6894,3.585,3.6285,280000.0],["2000-03-31",3.6089,3.685,3.5893,3.685,32000.0],["2000-04-03",3.6633,3.672,3.4806,3.5676,56000.0],["2000-04-04",3.6024,3.6285,3.4806,3.6198,163000.0],["2000-04-05",3.6198,3.6372,3.4806,3.6154,99000.0],["2000-04-06",3.5763,3.6198,3.5328,3.6111,21000.0],["2000-04-07",3.5067,3.6154,3.4806,3.498,35000.0],["2000-04-10",3.5567,3.6198,3.411,3.5154,433000.0],["2000-04-11",3.5154,3.5154,3.4327,3.4893,42000.0],["2000-04-12",3.4806,3.6024,3.4545,3.4806,34000.0],["2000-04-13",3.4806,3.6024,3.3413,3.4153,76000.0],["2000-04-14",3.4806,3.4806,3.3761,3.4022,54000.0],["2000-04-17",3.5067,3.5676,3.35,3.498,51000.0],["2000-04-18",3.5328,3.5763,3.411,3.411,55000.0],["2000-04-19",3.6024,3.6024,3.4806,3.4806,28000.0],["2000-04-20",3.5806,3.5806,3.4284,3.4893,56000.0],["2000-04-24",3.5589,3.5806,3.5502,3.5806,17000.0],["2000-04-25",3.4458,3.585,3.4458,3.585,59000.0],["2000-04-26",3.6024,3.6024,3.4458,3.5676,53000.0],["2000-04-27",3.4545,3.5502,3.4545,3.5502,18000.0],["2000-04-28",3.4806,3.5502,3.4806,3.5502,324000.0],["2000-05-01",3.4588,3.5154,3.411,3.4806,67000.0],["2000-05-02",3.5284,3.5284,3.4197,3.4806,30000.0],["2000-05-03",3.4284,3.5154,3.411,3.5056,33000.0],["2000-05-04",3.4284,3.5067,3.4284,3.4806,40000.0],["2000-05-05",3.5067,3.5067,3.4806,3.4806,39000.0],["2000-05-08",3.498,3.498,3.4762,3.4762,18000.0],["2000-05-09",3.4849,3.498,3.4588,3.498,138000.0],["2000-05-10",3.498,3.498,3.2369,3.2369,114000.0],["2000-05-11",3.4414,3.4806,3.3413,3.4806,51000.0],["2000-05-12",3.3413,3.5067,3.3413,3.4284,85000.0],["2000-05-15",3.411,3.411,3.1499,3.25,63000.0],["2000-05-16",3.2239,3.4806,3.1325,3.4806,71000.0],["2000-05-17",3.4937,3.4981,3.3581,3.4981,28000.0],["2000-05-18",3.4981,3.4981,3.3581,3.3931,22000.0],["2000-05-19",3.3931,3.4631,3.3581,3.4631,26000.0],["2000-05-22",3.4193,3.4806,3.3581,3.4631,14000.0],["2000-05-23",3.3931,3.4631,3.3931,3.4281,74000.0],["2000-05-24",3.4281,3.4631,3.4193,3.4631,72000.0],["2000-05-25",3.4806,3.4806,3.4259,3.4368,77000.0],["2000-05-26",3.4281,3.4368,3.4237,3.4368,116000.0],["2000-05-30",3.4631,3.4806,3.4193,3.4631,111000.0],["2000-05-31",3.4019,3.4937,3.4019,3.4106,65000.0],["2000-06-01",3.4062,3.4325,3.3494,3.3494,53000.0],["2000-06-02",3.4937,3.4937,3.3363,3.3931,52000.0],["2000-06-05",3.3931,3.415,3.345,3.345,15000.0],["2000-06-06",3.345,3.345,3.2182,3.2707,48000.0],["2000-06-07",3.3406,3.3581,3.2357,3.2357,23000.0],["2000-06-08",3.3844,3.3844,3.2532,3.3581,30000.0],["2000-06-09",3.3756,3.3844,3.2882,3.3844,12000.0],["2000-06-12",3.2532,3.3844,3.2532,3.3844,3000.0],["2000-06-13",3.3319,3.4281,3.2532,3.4106,35000.0],["2000-06-14",3.4106,3.4106,3.3057,3.3844,13000.0],["2000-06-15",3.3406,3.4106,3.2182,3.2882,95000.0],["2000-06-16",3.3013,3.3013,3.2182,3.2619,113000.0],["2000-06-19",3.2357,3.2357,3.1657,3.2051,92000.0],["2000-06-20",3.2095,3.2182,3.1832,3.1832,107000.0],["2000-06-21",3.122,3.2007,3.0958,3.1745,172000.0],["2000-06-22",3.1745,3.192,3.1133,3.1133,24000.0],["2000-06-23",3.0958,3.2182,3.0958,3.1592,51000.0],["2000-06-26",3.1482,3.192,3.1264,3.192,54000.0],["2000-06-27",3.192,3.192,3.1133,3.1133,63000.0],["2000-06-28",3.192,3.192,3.0608,3.192,127000.0],["2000-06-29",3.192,3.2182,3.1176,3.2182,71000.0],["2000-06-30",3.1657,3.2882,2.8946,3.1832,533000.0],["2000-07-03",3.1832,3.3406,3.1045,3.2925,45000.0],["2000-07-05",3.31,3.3231,3.1133,3.1308,93000.0],["2000-07-06",3.2882,3.2882,3.122,3.2401,49000.0],["2000-07-07",3.2095,3.2401,3.157,3.1745,45000.0],["2000-07-10",3.1789,3.2488,3.1745,3.2182,30000.0],["2000-07-11",3.1832,3.2532,3.1482,3.2532,18000.0],["2000-07-12",3.2182,3.2794,2.9559,3.004,110000.0],["2000-07-13",3.004,3.0958,2.8815,2.9908,145000.0],["2000-07-14",2.9733,3.0346,2.9733,3.0346,82000.0],["2000-07-17",3.0083,3.0346,2.9821,3.0346,39000.0],["2000-07-18",3.0083,3.0258,2.9209,2.9384,54000.0],["2000-07-19",2.9296,3.0433,2.9296,3.0083,122000.0],["2000-07-20",3.0389,3.0958,3.0258,3.0783,120000.0],["2000-07-21",3.0783,3.0783,3.0127,3.0127,31000.0],["2000-07-24",3.0127,3.0127,2.5536,2.7285,107000.0],["2000-07-25",2.8334,2.8334,2.6979,2.746,75000.0],["2000-07-26",2.9034,2.9384,2.8247,2.9384,63000.0],["2000-07-27",2.9296,2.9733,2.8334,2.8334,30000.0],["2000-07-28",3.0083,3.0083,2.864,2.864,33000.0],["2000-07-31",2.9034,3.0783,2.8684,3.0783,57000.0],["2000-08-01",3.0783,3.0783,2.8859,3.0783,62000.0],["2000-08-02",3.0783,3.0783,2.8859,2.8859,10000.0],["2000-08-03",2.8859,3.0783,2.8159,2.8159,31000.0],["2000-08-04",2.8771,2.8859,2.746,2.746,53000.0],["2000-08-07",2.7591,2.934,2.7285,2.781,60000.0],["2000-08-08",2.7285,2.8422,2.7285,2.8422,17000.0],["2000-08-09",2.8684,2.8684,2.781,2.7853,30000.0],["2000-08-10",2.781,2.8203,2.7329,2.793,38000.0],["2000-08-11",2.7722,2.8334,2.7547,2.8072,32000.0],["2000-08-14",2.934,2.934,2.7897,2.8072,11000.0],["2000-08-15",2.934,2.934,2.7984,2.7984,22000.0],["2000-08-16",2.8952,2.9568,2.8952,2.9568,40000.0],["2000-08-17",2.9216,2.9392,2.8512,2.9216,39000.0],["2000-08-18",2.9568,2.9568,2.86,2.9128,53000.0],["2000-08-21",2.8512,2.86,2.8512,2.86,37000.0],["2000-08-22",2.86,2.9128,2.8556,2.9128,26000.0],["2000-08-23",2.9216,2.9216,2.7808,2.816,78000.0],["2000-08-24",2.8072,2.8248,2.7896,2.8248,24000.0],["2000-08-25",2.8248,2.8248,2.8028,2.8248,23000.0],["2000-08-28",2.8116,2.8248,2.7984,2.816,23000.0],["2000-08-29",2.7808,2.8952,2.7808,2.8468,56000.0],["2000-08-30",2.8248,2.882,2.8204,2.8204,8000.0],["2000-08-31",2.8512,2.8864,2.816,2.8204,45000.0],["2000-09-01",2.8776,2.8776,2.816,2.8732,41000.0],["2000-09-05",2.8534,2.8534,2.8248,2.8424,40000.0],["2000-09-06",2.8512,2.8556,2.8248,2.8248,8000.0],["2000-09-07",2.8512,2.8776,2.8512,2.8776,22000.0],["2000-09-08",2.9018,2.9018,2.8424,2.8424,56000.0],["2000-09-11",2.838,2.9568,2.8248,2.9568,41000.0],["2000-09-12",2.9634,2.9634,2.8578,2.8996,92000.0],["2000-09-13",2.904,2.904,2.8556,2.86,43000.0],["2000-09-14",2.8864,2.8864,2.838,2.8468,15000.0],["2000-09-15",2.8424,2.8996,2.8248,2.882,54000.0],["2000-09-18",2.8468,2.904,2.8424,2.904,95000.0],["2000-09-19",2.86,2.8996,2.8424,2.8512,89000.0],["2000-09-20",2.816,2.8556,2.816,2.8248,16000.0],["2000-09-21",2.816,2.8512,2.816,2.816,7000.0],["2000-09-22",2.8424,2.904,2.816,2.8204,55000.0],["2000-09-25",2.8204,2.86,2.7412,2.7984,64000.0],["2000-09-26",2.6928,2.8028,2.6928,2.8028,149000.0],["2000-09-27",2.8776,2.882,2.8116,2.816,52000.0],["2000-09-28",2.8688,2.8776,2.7764,2.8732,119000.0],["2000-09-29",2.8226,2.9623,2.7632,2.9524,171000.0],["2000-10-02",2.9282,2.9568,2.8688,2.8688,42000.0],["2000-10-03",2.9062,2.948,2.86,2.8952,45000.0],["2000-10-04",2.8952,2.9128,2.838,2.8776,11000.0],["2000-10-05",2.8644,2.8908,2.8556,2.8556,7000.0],["2000-10-06",2.816,2.816,2.6752,2.7808,106000.0],["2000-10-09",2.904,2.904,2.7192,2.7324,19000.0],["2000-10-10",2.772,2.8864,2.7632,2.882,35000.0],["2000-10-11",2.6928,2.772,2.6928,2.772,14000.0],["2000-10-12",2.6972,2.8864,2.6972,2.8864,15000.0],["2000-10-13",2.882,2.8864,2.8116,2.8512,20000.0],["2000-10-16",2.8512,2.8523,2.7456,2.8116,24000.0],["2000-10-17",2.7456,2.904,2.7456,2.904,41000.0],["2000-10-18",2.937,2.9392,2.7808,2.816,81000.0],["2000-10-19",2.7368,2.7896,2.3232,2.5872,98000.0],["2000-10-20",2.6664,2.8688,2.5696,2.6488,112000.0],["2000-10-23",2.6972,2.7192,2.64,2.7192,156000.0],["2000-10-24",2.7236,2.7236,2.6048,2.6048,38000.0],["2000-10-25",2.6928,2.7808,2.5476,2.5476,46000.0],["2000-10-26",2.7016,2.7016,2.5608,2.5696,43000.0],["2000-10-27",2.5916,2.6224,2.4728,2.5168,28000.0],["2000-10-30",2.6708,2.6708,2.4024,2.4508,17000.0],["2000-10-31",2.464,2.6048,2.3804,2.5344,150000.0],["2000-11-01",2.5344,2.5388,2.42,2.4288,84000.0],["2000-11-02",2.4508,2.4728,2.4112,2.4112,57000.0],["2000-11-03",2.5608,2.5696,2.3936,2.4024,104000.0],["2000-11-06",2.4398,2.5168,2.3232,2.332,88000.0],["2000-11-07",2.409,2.464,2.3672,2.3936,25000.0],["2000-11-08",2.4618,2.464,2.288,2.288,94000.0],["2000-11-09",2.3936,2.3936,2.2561,2.3232,153000.0],["2000-11-10",2.376,2.464,2.288,2.3848,168000.0],["2000-11-13",2.3936,2.4288,2.3232,2.3232,88000.0],["2000-11-14",2.4024,2.4552,2.3232,2.4057,64000.0],["2000-11-15",2.4911,2.5177,2.3492,2.3492,91000.0],["2000-11-16",2.4024,2.408,2.3537,2.367,46000.0],["2000-11-17",2.3913,2.4113,2.367,2.4068,43000.0],["2000-11-20",2.5088,2.5088,2.4024,2.4467,46000.0],["2000-11-21",2.4933,2.4933,2.4512,2.4822,96000.0],["2000-11-22",2.4999,2.4999,2.4334,2.4334,32000.0],["2000-11-24",2.4822,2.4999,2.4334,2.4999,37000.0],["2000-11-27",2.4667,2.4999,2.4334,2.4977,41000.0],["2000-11-28",2.4113,2.5044,2.4113,2.4778,161000.0],["2000-11-29",2.4157,2.4955,2.398,2.4113,27000.0],["2000-11-30",2.4778,2.4778,2.4113,2.4201,77000.0],["2000-12-01",2.4423,2.5354,2.4024,2.5354,115000.0],["2000-12-04",2.5443,2.5443,2.46,2.5221,56000.0],["2000-12-05",2.5443,2.5531,2.5177,2.5177,38000.0],["2000-12-06",2.4866,2.5753,2.4822,2.4999,59000.0],["2000-12-07",2.4955,2.624,2.4955,2.6196,91000.0],["2000-12-08",2.5797,2.6684,2.5088,2.6684,113000.0],["2000-12-11",2.6772,2.8324,2.6684,2.6905,123000.0],["2000-12-12",2.6817,2.9964,2.6817,2.9964,150000.0],["2000-12-13",2.8479,2.9919,2.624,2.89,230000.0],["2000-12-14",2.7481,2.8368,2.5531,2.6905,84000.0],["2000-12-15",2.6905,2.8545,2.6107,2.8324,90000.0],["2000-12-18",2.8301,2.9432,2.8013,2.9432,66000.0],["2000-12-19",2.8368,3.0894,2.7747,3.0052,89000.0],["2000-12-20",3.1205,3.1914,2.9077,3.1914,153000.0],["2000-12-21",3.0673,3.0673,2.8368,2.9786,73000.0],["2000-12-22",2.9033,2.9432,2.7526,2.7526,69000.0],["2000-12-26",2.8235,2.8767,2.624,2.6418,77000.0],["2000-12-27",2.695,2.695,2.5886,2.5886,192000.0],["2000-12-28",2.5708,2.6495,2.5708,2.6196,109000.0],["2000-12-29",2.5708,2.7171,2.5708,2.6861,76000.0],["2001-01-02",2.695,2.695,2.5886,2.6063,38000.0],["2001-01-03",2.6994,2.7481,2.6063,2.6152,19000.0],["2001-01-04",2.624,2.7481,2.624,2.6329,63000.0],["2001-01-05",2.7437,2.7437,2.6595,2.6772,51000.0],["2001-01-08",2.7659,2.7659,2.7659,2.7659,8000.0],["2001-01-09",2.7481,2.7659,2.6772,2.6817,39000.0],["2001-01-10",2.7836,2.8501,2.7526,2.8146,71000.0],["2001-01-11",2.8368,2.9565,2.8013,2.9565,32000.0],["2001-01-12",2.9254,2.9432,2.8457,2.9077,36000.0],["2001-01-16",2.9077,2.952,2.8368,2.9077,20000.0],["2001-01-17",3.1914,3.2003,2.9476,2.9786,171000.0],["2001-01-18",2.9432,3.1116,2.9432,3.1116,135000.0],["2001-01-19",2.9764,3.116,2.8368,2.9964,140000.0],["2001-01-22",2.9786,3.0496,2.9121,2.9565,17000.0],["2001-01-23",2.8412,2.9853,2.8412,2.9432,19000.0],["2001-01-24",2.8368,3.0141,2.8368,2.8723,70000.0],["2001-01-25",2.8811,2.9033,2.8767,2.8811,17000.0],["2001-01-26",2.9011,2.9033,2.8811,2.8811,65000.0],["2001-01-29",2.8767,2.8856,2.8767,2.8811,35000.0],["2001-01-30",2.8723,2.8767,2.7703,2.7747,99000.0],["2001-01-31",2.8368,2.8989,2.7925,2.8944,34000.0],["2001-02-01",2.8989,2.8989,2.7925,2.7925,74000.0],["2001-02-02",2.8944,2.8944,2.8102,2.8368,85000.0],["2001-02-05",2.8191,2.8324,2.7925,2.8191,97000.0],["2001-02-06",2.8545,2.8545,2.788,2.8324,37000.0],["2001-02-07",2.8368,2.9077,2.8324,2.8545,107000.0],["2001-02-08",2.8102,2.8989,2.8013,2.8989,49000.0],["2001-02-09",2.8335,2.8678,2.8235,2.8678,24000.0],["2001-02-12",2.9166,2.9964,2.9121,2.9343,482000.0],["2001-02-13",2.8368,2.9742,2.8013,2.8767,94000.0],["2001-02-14",2.8678,2.9436,2.8678,2.8945,25000.0],["2001-02-15",2.8232,2.9079,2.8232,2.8365,12000.0],["2001-02-16",2.8544,3.0328,2.8544,2.9748,87000.0],["2001-02-20",2.9168,2.9971,2.8588,2.9257,66000.0],["2001-02-21",2.7942,2.9402,2.7919,2.8901,25000.0],["2001-02-22",2.9525,2.957,2.8276,2.8544,30000.0],["2001-02-23",2.8276,2.9257,2.8142,2.9257,26000.0],["2001-02-26",2.957,2.957,2.8945,2.8945,85000.0],["2001-02-27",2.9391,2.9391,2.8098,2.8823,52000.0],["2001-02-28",2.8878,2.8878,2.783,2.783,117000.0],["2001-03-01",2.7741,2.8321,2.7741,2.7964,30000.0],["2001-03-02",2.7964,2.9971,2.7964,2.9971,72000.0],["2001-03-05",2.9257,2.9926,2.783,2.8009,81000.0],["2001-03-06",2.9904,2.9904,2.8901,2.8901,30000.0],["2001-03-07",2.8745,2.9547,2.783,2.783,55000.0],["2001-03-08",2.8009,2.8187,2.7897,2.8187,69000.0],["2001-03-09",2.8544,2.8544,2.8232,2.8499,41000.0],["2001-03-12",2.8276,2.8365,2.8009,2.8009,26000.0],["2001-03-13",2.8544,2.8901,2.7473,2.8276,58000.0],["2001-03-14",2.7518,2.8142,2.7473,2.783,27000.0],["2001-03-15",2.9079,2.9436,2.8276,2.9436,82000.0],["2001-03-16",2.9436,2.9703,2.6894,2.7161,95000.0],["2001-03-19",2.8544,2.8544,2.7518,2.8098,75000.0],["2001-03-20",2.8544,2.8856,2.8455,2.8544,30000.0],["2001-03-21",2.8811,2.8811,2.783,2.783,38000.0],["2001-03-22",2.783,2.8533,2.7384,2.7964,44000.0],["2001-03-23",2.8187,2.8321,2.783,2.8321,46000.0],["2001-03-26",2.8365,2.8722,2.7607,2.7607,21000.0],["2001-03-27",2.8187,2.8722,2.8031,2.841,66000.0],["2001-03-28",2.8722,2.8722,2.7295,2.8009,57000.0],["2001-03-29",2.8544,2.8544,2.7652,2.8053,143000.0],["2001-03-30",2.7117,2.8856,2.7117,2.8856,120000.0],["2001-04-02",2.7786,2.8499,2.7786,2.8499,28000.0],["2001-04-03",2.783,2.8232,2.7741,2.7741,8000.0],["2001-04-04",2.7184,2.8455,2.7161,2.7563,21000.0],["2001-04-05",2.8544,2.8544,2.7473,2.7797,5000.0],["2001-04-06",2.7518,2.8276,2.7473,2.7964,22000.0],["2001-04-09",2.818,2.818,2.7573,2.7759,61000.0],["2001-04-10",2.8123,2.8544,2.8123,2.8365,38000.0],["2001-04-11",2.858,2.858,2.8066,2.8066,86000.0],["2001-04-12",2.833,2.833,2.8187,2.8187,19000.0],["2001-04-16",2.7959,2.8544,2.7959,2.8059,38000.0],["2001-04-17",2.7959,2.8522,2.7959,2.8508,9000.0],["2001-04-18",2.8059,2.8059,2.7795,2.783,85000.0],["2001-04-19",2.8494,2.8679,2.8151,2.8544,129000.0],["2001-04-20",2.8187,2.8544,2.8187,2.8544,13000.0],["2001-04-23",2.8544,2.8544,2.8208,2.8544,73000.0],["2001-04-24",2.8544,2.8544,2.8544,2.8544,1000.0],["2001-04-25",2.8194,2.8458,2.8194,2.8458,37000.0],["2001-04-26",2.8387,2.8473,2.8258,2.8258,4000.0],["2001-04-27",2.8344,2.8501,2.828,2.828,50000.0],["2001-04-30",2.8537,2.8544,2.828,2.8337,10000.0],["2001-05-01",2.8287,2.9885,2.8287,2.8451,92000.0],["2001-05-02",2.8844,2.8844,2.8373,2.8451,20000.0],["2001-05-03",2.8901,2.9307,2.8901,2.8901,62000.0],["2001-05-04",2.8722,2.9257,2.8722,2.8901,5000.0],["2001-05-07",2.8908,2.9079,2.8901,2.9079,27000.0],["2001-05-08",2.8908,2.9208,2.8908,2.9208,7000.0],["2001-05-09",2.8936,2.9079,2.8901,2.8901,34000.0],["2001-05-10",2.8936,2.8936,2.8794,2.8894,54000.0],["2001-05-11",2.8901,2.8936,2.8901,2.8901,21000.0],["2001-05-14",2.8851,2.9043,2.8851,2.9008,623000.0],["2001-05-15",2.8972,2.9008,2.8929,2.8929,125000.0],["2001-05-16",2.9123,2.9173,2.9123,2.9152,105000.0],["2001-05-17",2.8972,2.9152,2.8972,2.9137,12000.0],["2001-05-18",2.8972,2.8972,2.8972,2.8972,3000.0],["2001-05-21",2.9058,2.9367,2.8944,2.9023,137000.0],["2001-05-22",2.9023,2.9137,2.9008,2.9102,1466000.0],["2001-05-23",2.9073,2.9188,2.9073,2.9152,233000.0],["2001-05-24",2.908,2.9181,2.908,2.9181,45000.0],["2001-05-25",2.908,2.9181,2.908,2.9109,56000.0],["2001-05-29",2.926,2.926,2.9023,2.9152,19000.0],["2001-05-30",2.926,2.926,2.8951,2.8951,8000.0],["2001-05-31",2.926,2.926,2.8944,2.8944,23000.0],["2001-06-01",2.9152,2.9152,2.8793,2.9044,74000.0],["2001-06-04",2.908,2.9216,2.908,2.9216,23000.0],["2001-06-05",2.9116,2.926,2.9116,2.9116,38000.0],["2001-06-06",2.9116,2.9432,2.9116,2.9295,12000.0],["2001-06-07",2.9439,2.9439,2.9209,2.9209,53000.0],["2001-06-08",2.9252,2.9252,2.9008,2.9008,16000.0],["2001-06-11",2.9008,2.9238,2.8958,2.8958,13000.0],["2001-06-12",2.9087,2.9087,2.9008,2.9008,10000.0],["2001-06-13",2.8958,2.9152,2.8936,2.8944,27000.0],["2001-06-14",2.9238,2.9238,2.8886,2.8886,27000.0],["2001-06-15",2.9051,2.9051,2.8721,2.8757,51000.0],["2001-06-18",2.8685,2.8685,2.857,2.8613,42000.0],["2001-06-19",2.8577,2.9044,2.8577,2.8613,21000.0],["2001-06-20",2.8613,2.9044,2.8075,2.8613,61000.0],["2001-06-21",2.9109,2.9109,2.8628,2.8721,78000.0],["2001-06-22",2.8936,2.9202,2.8376,2.8506,76000.0],["2001-06-25",2.908,2.908,2.8412,2.8728,28000.0],["2001-06-26",2.8398,2.8613,2.8369,2.8369,29000.0],["2001-06-27",2.8685,2.8685,2.8254,2.8649,22000.0],["2001-06-28",2.8635,2.8649,2.8269,2.8649,833000.0],["2001-06-29",2.8541,2.8541,2.7716,2.8254,88000.0],["2001-07-02",2.847,2.847,2.8003,2.8326,98000.0],["2001-07-03",2.847,2.8685,2.847,2.8685,12000.0],["2001-07-05",2.8685,2.908,2.8685,2.9044,22000.0],["2001-07-06",2.8003,2.9209,2.8003,2.9109,26000.0],["2001-07-09",2.9195,2.9195,2.8003,2.8463,16000.0],["2001-07-10",2.7773,2.8541,2.7651,2.778,90000.0],["2001-07-11",2.7292,2.8355,2.6955,2.8355,42000.0],["2001-07-12",2.8434,2.8434,2.8046,2.8362,25000.0],["2001-07-13",2.8434,2.8534,2.8111,2.824,11000.0],["2001-07-16",2.8089,2.8577,2.8089,2.8111,22000.0],["2001-07-17",2.8125,2.829,2.8089,2.8218,24000.0],["2001-07-18",2.8089,2.8089,2.7795,2.7931,430000.0],["2001-07-19",2.7931,2.7931,2.773,2.7823,31000.0],["2001-07-20",2.7213,2.74,2.6531,2.6531,31000.0],["2001-07-23",2.7608,2.7608,2.6495,2.6746,20000.0],["2001-07-24",2.689,2.7608,2.6818,2.7328,32000.0],["2001-07-25",2.5971,2.7177,2.5971,2.6746,166000.0],["2001-07-26",2.7213,2.7213,2.6675,2.6675,82000.0],["2001-07-27",2.6624,2.717,2.6624,2.717,7000.0],["2001-07-30",2.6926,2.7213,2.6926,2.6947,7000.0],["2001-07-31",2.745,2.745,2.6574,2.6574,6000.0],["2001-08-01",2.6495,2.7464,2.6495,2.7199,18000.0],["2001-08-02",2.717,2.717,2.6639,2.6639,11000.0],["2001-08-03",2.6646,2.7141,2.6581,2.6998,29000.0],["2001-08-06",2.7278,2.7285,2.6667,2.6711,16000.0],["2001-08-07",2.6639,2.7256,2.6395,2.6588,113000.0],["2001-08-08",2.707,2.7213,2.6639,2.6639,43000.0],["2001-08-09",2.6998,2.7034,2.6675,2.7034,5000.0],["2001-08-10",2.7098,2.7213,2.707,2.7213,25000.0],["2001-08-13",2.6926,2.7752,2.6926,2.7709,41000.0],["2001-08-14",2.7874,2.8089,2.7579,2.8089,88000.0],["2001-08-15",2.827,2.8544,2.7843,2.8328,31000.0],["2001-08-16",2.8328,2.8725,2.8328,2.8725,13000.0],["2001-08-17",2.8718,2.8718,2.8219,2.8718,56000.0],["2001-08-20",2.7099,2.7894,2.6882,2.7598,65000.0],["2001-08-21",2.7352,2.8039,2.7345,2.7345,21000.0],["2001-08-22",2.7995,2.8284,2.7316,2.8284,20000.0],["2001-08-23",2.8328,2.8472,2.7345,2.8429,37000.0],["2001-08-24",2.8487,2.8617,2.7482,2.8544,4000.0],["2001-08-27",2.8617,2.9086,2.7721,2.8805,15000.0],["2001-08-28",2.793,2.9375,2.7171,2.8096,46000.0],["2001-08-29",2.8183,2.9303,2.7497,2.8978,26000.0],["2001-08-30",2.8725,2.8906,2.746,2.793,28000.0],["2001-08-31",2.8898,2.9267,2.8898,2.9159,93000.0],["2001-09-04",2.8949,3.0524,2.8747,3.0134,429000.0],["2001-09-05",3.0156,3.0156,2.9845,2.9881,77000.0],["2001-09-06",3.0084,3.0084,2.9701,2.9968,51000.0],["2001-09-07",2.9585,2.9881,2.9224,2.9874,23000.0],["2001-09-10",2.8906,2.8906,2.7749,2.7937,84000.0],["2001-09-17",2.6189,2.9599,2.6189,2.8291,76000.0],["2001-09-18",2.8291,2.9014,2.7749,2.7749,165000.0],["2001-09-19",2.9195,2.9195,2.6918,2.7504,42000.0],["2001-09-20",2.7171,2.7562,2.7171,2.7171,29000.0],["2001-09-21",2.7843,2.7843,2.6384,2.6759,74000.0],["2001-09-24",2.9657,2.9672,2.7128,2.7706,77000.0],["2001-09-25",2.8761,2.8761,2.7157,2.7641,48000.0],["2001-09-26",2.8747,2.8747,2.7142,2.7851,50000.0],["2001-09-27",2.7468,2.8169,2.6976,2.6976,31000.0],["2001-09-28",2.6955,2.793,2.6955,2.728,24000.0],["2001-10-01",2.7916,2.793,2.6543,2.7677,113000.0],["2001-10-02",2.6861,2.8176,2.6861,2.8176,90000.0],["2001-10-03",2.7778,2.7778,2.608,2.7403,123000.0],["2001-10-04",2.746,2.7742,2.746,2.746,42000.0],["2001-10-05",2.793,2.793,2.7171,2.7171,18000.0],["2001-10-08",2.746,2.746,2.7099,2.7099,6000.0],["2001-10-09",2.7041,2.7099,2.6398,2.6398,36000.0],["2001-10-10",2.72,2.7605,2.6846,2.746,87000.0],["2001-10-11",2.9592,2.9592,2.7677,2.7793,193000.0],["2001-10-12",2.7497,2.7713,2.7395,2.7518,7000.0],["2001-10-15",2.7388,2.767,2.7027,2.7049,16000.0],["2001-10-16",2.746,2.7742,2.7251,2.767,180000.0],["2001-10-17",2.7764,2.7764,2.7287,2.7338,118000.0],["2001-10-18",2.7063,2.7395,2.6759,2.7193,35000.0],["2001-10-19",2.7439,2.7453,2.6521,2.702,93000.0],["2001-10-22",2.746,2.746,2.7424,2.746,35000.0],["2001-10-23",2.7533,2.7533,2.7027,2.728,147000.0],["2001-10-24",2.746,2.7677,2.7424,2.7475,136000.0],["2001-10-25",2.7533,2.7533,2.6767,2.7092,118000.0],["2001-10-26",2.7063,2.746,2.7063,2.746,30000.0],["2001-10-29",2.7547,2.7547,2.6861,2.7135,199000.0],["2001-10-30",2.6745,2.7395,2.6745,2.6781,19000.0],["2001-10-31",2.6846,2.7641,2.6824,2.7641,37000.0],["2001-11-01",2.7273,2.746,2.694,2.746,35000.0],["2001-11-02",2.746,2.7489,2.7403,2.7403,55000.0],["2001-11-05",2.6745,2.7677,2.6745,2.7677,23000.0],["2001-11-06",2.7648,2.7656,2.6991,2.746,43000.0],["2001-11-07",2.746,2.746,2.7301,2.746,32000.0],["2001-11-08",2.7301,2.754,2.7012,2.746,23000.0],["2001-11-09",2.6991,2.746,2.6918,2.6918,34000.0],["2001-11-12",2.7323,2.754,2.7316,2.7316,23000.0],["2001-11-13",2.72,2.7605,2.72,2.746,25000.0],["2001-11-14",2.7781,2.7788,2.765,2.7788,14000.0],["2001-11-15",2.6922,2.7351,2.6915,2.7228,61000.0],["2001-11-16",2.7861,2.8108,2.7642,2.7642,120000.0],["2001-11-19",2.7919,2.7919,2.6922,2.7169,25000.0],["2001-11-20",2.7846,2.7853,2.7119,2.7548,29000.0],["2001-11-21",2.714,2.77,2.714,2.7642,35000.0],["2001-11-23",2.7329,2.7715,2.7148,2.7715,14000.0],["2001-11-26",2.7606,2.7664,2.7169,2.7628,55000.0],["2001-11-27",2.7802,2.781,2.7191,2.7191,179000.0],["2001-11-28",2.7628,2.7635,2.7199,2.757,33000.0],["2001-11-29",2.7577,2.7577,2.7053,2.7133,51000.0],["2001-11-30",2.7453,2.746,2.6886,2.6988,170000.0],["2001-12-03",2.7191,2.7191,2.6806,2.6915,20000.0],["2001-12-04",2.6769,2.7482,2.6769,2.6951,160000.0],["2001-12-05",2.7533,2.8006,2.7119,2.7591,566000.0],["2001-12-06",2.8006,2.8042,2.7642,2.765,66000.0],["2001-12-07",2.8137,2.837,2.7846,2.8348,32000.0],["2001-12-10",2.8399,2.8552,2.7955,2.8362,42000.0],["2001-12-11",2.8217,2.8552,2.789,2.7911,21000.0],["2001-12-12",2.8115,2.8362,2.7977,2.8362,15000.0],["2001-12-13",2.797,2.8217,2.7642,2.7642,23000.0],["2001-12-14",2.8362,2.8413,2.7599,2.8406,21000.0],["2001-12-17",2.8435,2.8806,2.8013,2.8806,56000.0],["2001-12-18",2.9097,2.9097,2.8828,2.9097,28000.0],["2001-12-19",2.9155,2.9155,2.7679,2.7824,98000.0],["2001-12-20",2.7686,2.837,2.7686,2.7802,39000.0],["2001-12-21",2.7933,2.8253,2.7846,2.789,68000.0],["2001-12-24",2.8362,2.837,2.8079,2.8079,8000.0],["2001-12-26",2.8188,2.8479,2.7977,2.8108,27000.0],["2001-12-27",2.8319,2.8319,2.8021,2.8268,24000.0],["2001-12-28",2.8333,2.845,2.7606,2.7941,128000.0],["2001-12-31",2.7657,2.7802,2.7133,2.754,143000.0],["2002-01-02",2.746,2.7781,2.7213,2.7751,30000.0],["2002-01-03",2.7089,2.7933,2.7089,2.7933,75000.0],["2002-01-04",2.8377,2.9832,2.8151,2.9832,104000.0],["2002-01-07",2.9897,2.9897,2.9068,2.9112,32000.0],["2002-01-08",2.9097,2.9315,2.8952,2.8973,41000.0],["2002-01-09",2.9097,2.9243,2.8879,2.8988,45000.0],["2002-01-10",2.8843,2.9279,2.8733,2.9039,74000.0],["2002-01-11",2.9235,2.9599,2.8995,2.9272,43000.0],["2002-01-14",2.9628,2.9628,2.7279,2.7279,456000.0],["2002-01-15",2.7751,2.7904,2.7424,2.7671,216000.0],["2002-01-16",2.789,2.8042,2.7788,2.7977,107000.0],["2002-01-17",2.7795,2.8421,2.7795,2.8413,22000.0],["2002-01-18",2.8537,2.9039,2.8508,2.8741,76000.0],["2002-01-22",2.8733,2.9075,2.8733,2.8915,77000.0],["2002-01-23",2.8646,2.9883,2.8632,2.9461,92000.0],["2002-01-24",2.9635,2.9825,2.9104,2.9643,79000.0],["2002-01-25",2.9825,2.9825,2.9301,2.9512,33000.0],["2002-01-28",2.9279,2.9788,2.9279,2.9788,16000.0],["2002-01-29",2.9825,2.9825,2.9199,2.957,24000.0],["2002-01-30",2.9825,3.0217,2.9461,2.9846,74000.0],["2002-01-31",3.0225,3.0552,2.9825,3.0552,91000.0],["2002-02-01",3.0537,3.0537,2.9679,2.9919,75000.0],["2002-02-04",2.9657,3.0297,2.9657,2.9825,38000.0],["2002-02-05",3.0101,3.0188,2.9825,3.0188,18000.0],["2002-02-06",3.0188,3.0261,3.0181,3.0261,6000.0],["2002-02-07",2.9897,3.0552,2.9897,3.0334,19000.0],["2002-02-08",3.0821,3.0836,3.0196,3.0479,19000.0],["2002-02-11",3.0785,3.1461,3.077,3.1258,58000.0],["2002-02-12",3.1476,3.2189,3.1287,3.2138,91000.0],["2002-02-13",3.2321,3.2921,3.205,3.2921,50000.0],["2002-02-14",3.2299,3.2979,3.2291,3.2738,52000.0],["2002-02-15",3.3067,3.3103,3.2394,3.2752,23000.0],["2002-02-19",3.3118,3.3162,3.2562,3.2591,29000.0],["2002-02-20",3.2913,3.2994,3.2555,3.2555,88000.0],["2002-02-21",3.2562,3.2921,3.2372,3.2372,175000.0],["2002-02-22",3.2211,3.2284,3.2006,3.2013,74000.0],["2002-02-25",3.2013,3.2189,3.1867,3.2189,24000.0],["2002-02-26",3.2708,3.2708,3.205,3.2152,16000.0],["2002-02-27",3.2152,3.2152,3.2116,3.2152,3000.0],["2002-02-28",3.2174,3.2401,3.1882,3.2372,87000.0],["2002-03-01",3.2189,3.2189,3.2043,3.2189,63000.0],["2002-03-04",3.2182,3.2372,3.2013,3.2372,69000.0],["2002-03-05",3.194,3.2921,3.194,3.2921,67000.0],["2002-03-06",3.2913,3.3652,3.2913,3.3652,102000.0],["2002-03-07",3.352,3.352,3.3082,3.3162,23000.0],["2002-03-08",3.3381,3.3652,3.3008,3.3652,45000.0],["2002-03-11",3.3118,3.3725,3.3103,3.3381,41000.0],["2002-03-12",3.3103,3.3645,3.3008,3.363,15000.0],["2002-03-13",3.3652,3.3652,3.3169,3.336,13000.0],["2002-03-14",3.3506,3.4091,3.3235,3.3499,82000.0],["2002-03-15",3.333,3.3945,3.333,3.3703,33000.0],["2002-03-18",3.4091,3.4311,3.3857,3.4311,20000.0],["2002-03-19",3.4311,3.5027,3.4311,3.5027,43000.0],["2002-03-20",3.4764,3.502,3.4567,3.4691,13000.0],["2002-03-21",3.4969,3.5444,3.4845,3.5444,41000.0],["2002-03-22",3.5444,3.6571,3.5444,3.6483,121000.0],["2002-03-25",3.6564,3.6652,3.5891,3.6344,32000.0],["2002-03-26",3.581,3.6198,3.5481,3.5759,70000.0],["2002-03-27",3.5664,3.592,3.5591,3.5847,77000.0],["2002-03-28",3.5488,3.592,3.5488,3.5847,42000.0],["2002-04-01",3.5774,3.592,3.5401,3.5488,15000.0],["2002-04-02",3.5379,3.5379,3.5042,3.5057,13000.0],["2002-04-03",3.5613,3.5613,3.4793,3.5115,8000.0],["2002-04-04",3.483,3.581,3.483,3.581,48000.0],["2002-04-05",3.581,3.6359,3.4969,3.5883,50000.0],["2002-04-08",3.5993,3.5993,3.5276,3.592,35000.0],["2002-04-09",3.6374,3.6374,3.5591,3.592,96000.0],["2002-04-10",3.5847,3.6081,3.5701,3.592,72000.0],["2002-04-11",3.592,3.6374,3.592,3.5993,12000.0],["2002-04-12",3.5818,3.7273,3.5818,3.7273,59000.0],["2002-04-15",3.75,3.7661,3.7134,3.7617,48000.0],["2002-04-16",3.7668,3.8107,3.7244,3.742,190000.0],["2002-04-17",3.731,3.7493,3.6944,3.72,52000.0],["2002-04-18",3.6842,3.7559,3.6747,3.6981,61000.0],["2002-04-19",3.6915,3.7486,3.6915,3.7361,23000.0],["2002-04-22",3.7815,3.7815,3.6937,3.7522,49000.0],["2002-04-23",3.7105,3.7493,3.7098,3.7405,25000.0],["2002-04-24",3.7405,3.7471,3.7025,3.7332,50000.0],["2002-04-25",3.7325,3.7332,3.7303,3.7332,30000.0],["2002-04-26",3.7317,3.7332,3.5715,3.6052,53000.0],["2002-04-29",3.6271,3.6717,3.6052,3.6717,71000.0],["2002-04-30",3.682,3.682,3.5964,3.5964,97000.0],["2002-05-01",3.5927,3.6652,3.5927,3.6652,83000.0],["2002-05-02",3.6652,3.6878,3.6652,3.6754,33000.0],["2002-05-03",3.6754,3.69,3.6396,3.6761,64000.0],["2002-05-06",3.6871,3.6871,3.603,3.6132,37000.0],["2002-05-07",3.6015,3.6644,3.5474,3.5474,384000.0],["2002-05-08",3.5635,3.6147,3.4164,3.4164,234000.0],["2002-05-09",3.5101,3.5101,3.2555,3.2738,244000.0],["2002-05-10",3.2913,3.2921,3.2269,3.2365,123000.0],["2002-05-13",3.2555,3.2964,3.2328,3.2957,198000.0],["2002-05-14",3.3169,3.5664,3.2957,3.5664,267000.0],["2002-05-15",3.5862,3.6068,3.5142,3.5605,93000.0],["2002-05-16",3.5642,3.5642,3.4384,3.4414,103000.0],["2002-05-17",3.4348,3.5208,3.4348,3.4561,79000.0],["2002-05-20",3.4561,3.4892,3.412,3.4414,104000.0],["2002-05-21",3.4193,3.4759,3.4193,3.4215,274000.0],["2002-05-22",3.4215,3.4627,3.4193,3.4193,20000.0],["2002-05-23",3.4627,3.5208,3.4348,3.4487,75000.0],["2002-05-24",3.4495,3.5267,3.4487,3.5267,44000.0],["2002-05-28",3.5649,3.5664,3.5318,3.548,37000.0],["2002-05-29",3.6017,3.6017,3.5443,3.5473,84000.0],["2002-05-30",3.5804,3.5804,3.509,3.5627,75000.0],["2002-05-31",3.5848,3.6767,3.5693,3.6355,126000.0],["2002-06-03",3.676,3.676,3.5921,3.5936,76000.0],["2002-06-04",3.5671,3.5995,3.5186,3.5201,320000.0],["2002-06-05",3.5002,3.5451,3.4745,3.4929,66000.0],["2002-06-06",3.4862,3.4862,3.4068,3.4068,86000.0],["2002-06-07",3.4561,3.4561,3.3679,3.3781,109000.0],["2002-06-10",3.4546,3.4554,3.2649,3.2723,168000.0],["2002-06-11",3.3377,3.3671,3.2649,3.3451,90000.0],["2002-06-12",3.3458,3.3745,3.3252,3.3311,98000.0],["2002-06-13",3.3311,3.3311,3.2208,3.2303,53000.0],["2002-06-14",3.2539,3.3576,3.2436,3.2943,217000.0],["2002-06-17",3.309,3.3745,3.2745,3.3458,127000.0],["2002-06-18",3.3649,3.4046,3.3487,3.3752,86000.0],["2002-06-19",3.3458,3.3855,3.3237,3.3465,64000.0],["2002-06-20",3.3281,3.3781,3.2576,3.273,256000.0],["2002-06-21",3.2781,3.2781,3.1362,3.137,244000.0],["2002-06-24",3.2208,3.2355,3.1428,3.2333,94000.0],["2002-06-25",3.2333,3.2796,3.2156,3.2156,198000.0],["2002-06-26",3.1987,3.1987,3.1105,3.159,104000.0],["2002-06-27",3.1142,3.1656,3.1142,3.1656,76000.0],["2002-06-28",3.1649,3.2061,3.1281,3.162,119000.0],["2002-07-01",3.2098,3.2098,3.1252,3.1612,76000.0],["2002-07-02",3.2105,3.2105,3.1039,3.2098,86000.0],["2002-07-03",3.162,3.2392,3.1208,3.1473,241000.0],["2002-07-05",3.1171,3.1914,3.1171,3.1215,6000.0],["2002-07-08",3.1105,3.1568,3.1105,3.134,38000.0],["2002-07-09",3.1833,3.1833,3.1105,3.1259,64000.0],["2002-07-10",3.1289,3.1943,3.1289,3.1803,35000.0],["2002-07-11",3.223,3.223,3.07,3.0774,65000.0],["2002-07-12",3.0708,3.1097,3.037,3.0781,75000.0],["2002-07-15",3.1281,3.1281,3.0428,3.0877,102000.0],["2002-07-16",3.0877,3.1406,3.0524,3.0958,67000.0],["2002-07-17",3.1245,3.1987,3.1156,3.1987,348000.0],["2002-07-18",3.2002,3.2318,3.1936,3.2134,82000.0],["2002-07-19",3.2318,3.2723,3.1583,3.184,122000.0],["2002-07-22",3.2348,3.2348,3.1127,3.1877,166000.0],["2002-07-23",3.162,3.1987,3.112,3.1134,46000.0],["2002-07-24",3.1075,3.309,3.0722,3.2708,139000.0],["2002-07-25",3.2568,3.6193,3.2473,3.6046,286000.0],["2002-07-26",3.6039,3.6583,3.5568,3.5576,235000.0],["2002-07-29",3.4936,3.5995,3.4384,3.5995,166000.0],["2002-07-30",3.5995,3.6546,3.5112,3.5642,75000.0],["2002-07-31",3.5443,3.5627,3.4929,3.5076,78000.0],["2002-08-01",3.5385,3.5385,3.3995,3.4465,163000.0],["2002-08-02",3.4561,3.4701,3.1627,3.2723,184000.0],["2002-08-05",3.2826,3.3186,3.1171,3.1495,184000.0],["2002-08-06",3.1936,3.2517,3.173,3.2274,127000.0],["2002-08-07",3.2686,3.2723,3.1987,3.2671,39000.0],["2002-08-08",3.2208,3.2355,3.162,3.162,116000.0],["2002-08-09",3.1987,3.2355,3.1627,3.1987,58000.0],["2002-08-12",3.2068,3.337,3.1928,3.2686,99000.0],["2002-08-13",3.1973,3.2355,3.1678,3.2127,141000.0],["2002-08-14",3.2748,3.2756,3.2171,3.2231,89000.0],["2002-08-15",3.2874,3.3207,3.2608,3.3207,184000.0],["2002-08-16",3.3303,3.4168,3.3214,3.4131,179000.0],["2002-08-19",3.4028,3.5788,3.3673,3.5788,209000.0],["2002-08-20",3.5795,3.6461,3.476,3.6461,209000.0],["2002-08-21",3.6276,3.6979,3.6091,3.686,228000.0],["2002-08-22",3.6875,3.7053,3.632,3.7053,95000.0],["2002-08-23",3.7104,3.7104,3.6054,3.6542,62000.0],["2002-08-26",3.6757,3.8495,3.6416,3.8081,188000.0],["2002-08-27",3.7422,3.8369,3.6609,3.6609,126000.0],["2002-08-28",3.6557,3.7711,3.6476,3.6601,250000.0],["2002-08-29",3.6616,3.6979,3.6246,3.6979,144000.0],["2002-08-30",3.6979,3.6979,3.5758,3.5766,49000.0],["2002-09-03",3.5692,3.7053,3.5692,3.6616,154000.0],["2002-09-04",3.6424,3.6609,3.5869,3.6047,49000.0],["2002-09-05",3.5825,3.5951,3.5226,3.5581,134000.0],["2002-09-06",3.5499,3.6882,3.4819,3.635,127000.0],["2002-09-09",3.7016,3.7016,3.635,3.6742,200000.0],["2002-09-10",3.6786,3.6786,3.6025,3.6025,165000.0],["2002-09-11",3.5943,3.6357,3.5943,3.6202,59000.0],["2002-09-12",3.5936,3.5936,3.5167,3.5292,65000.0],["2002-09-13",3.5167,3.5566,3.439,3.476,106000.0],["2002-09-16",3.5093,3.5093,3.4575,3.4945,109000.0],["2002-09-17",3.5011,3.5019,3.4575,3.4893,87000.0],["2002-09-18",3.4568,3.476,3.456,3.476,41000.0],["2002-09-19",3.4508,3.4752,3.4094,3.4109,54000.0],["2002-09-20",3.4397,3.4886,3.4397,3.4886,298000.0],["2002-09-23",3.4886,3.4886,3.4434,3.4686,45000.0],["2002-09-24",3.3843,3.4893,3.3835,3.4886,892000.0],["2002-09-25",3.4952,3.4952,3.439,3.4789,330000.0],["2002-09-26",3.4908,3.5352,3.4257,3.5352,276000.0],["2002-09-27",3.5329,3.5507,3.4642,3.513,319000.0],["2002-09-30",3.5499,3.5499,3.4627,3.4686,329000.0],["2002-10-01",3.5167,3.5167,3.4412,3.5041,332000.0],["2002-10-02",3.5499,3.5499,3.4945,3.5499,371000.0],["2002-10-03",3.5477,3.5507,3.5093,3.5248,403000.0],["2002-10-04",3.5492,3.5492,3.4923,3.4967,50000.0],["2002-10-07",3.4878,3.5388,3.4035,3.5033,123000.0],["2002-10-08",3.476,3.5492,3.4619,3.4863,209000.0],["2002-10-09",3.4397,3.5322,3.4397,3.5107,321000.0],["2002-10-10",3.5499,3.5507,3.4915,3.5167,62000.0],["2002-10-11",3.4582,3.5204,3.4582,3.4945,39000.0],["2002-10-14",3.5233,3.5943,3.476,3.567,106000.0],["2002-10-15",3.5499,3.6054,3.5322,3.5455,160000.0],["2002-10-16",3.5817,3.5817,3.513,3.5211,53000.0],["2002-10-17",3.5388,3.5499,3.5189,3.5411,107000.0],["2002-10-18",3.5462,3.5499,3.5181,3.5499,153000.0],["2002-10-21",3.5499,3.5795,3.5462,3.578,113000.0],["2002-10-22",3.5862,3.5862,3.5048,3.5278,225000.0],["2002-10-23",3.5566,3.5633,3.5448,3.5633,90000.0],["2002-10-24",3.564,3.6261,3.561,3.5914,554000.0],["2002-10-25",3.6261,3.6979,3.5914,3.6646,825000.0],["2002-10-28",3.6313,3.7881,3.6313,3.7533,250000.0],["2002-10-29",3.7348,3.8554,3.7348,3.845,339000.0],["2002-10-30",3.7977,3.902,3.7977,3.8827,99000.0],["2002-10-31",3.9042,3.9478,3.8998,3.9404,152000.0],["2002-11-01",3.9419,3.9456,3.8687,3.8879,121000.0],["2002-11-04",3.9456,4.027,3.8842,4.0218,147000.0],["2002-11-05",4.0055,4.0884,4.0055,4.0787,127000.0],["2002-11-06",4.0595,4.0795,3.9944,4.0588,79000.0],["2002-11-07",4.0639,4.0943,4.0373,4.0817,60000.0],["2002-11-08",4.0691,4.132,4.0588,4.0943,99000.0],["2002-11-11",4.1379,4.1675,4.0676,4.1209,142000.0],["2002-11-12",4.1105,4.1956,4.0669,4.1349,239000.0],["2002-11-13",4.1565,4.1973,4.0904,4.1676,107000.0],["2002-11-14",4.1676,4.1973,4.0116,4.1528,211000.0],["2002-11-15",4.1528,4.1602,4.0636,4.0874,171000.0],["2002-11-18",4.1416,4.3608,4.1416,4.3326,233000.0],["2002-11-19",4.3534,4.3534,4.2865,4.3066,72000.0],["2002-11-20",4.3199,4.3823,4.2895,4.3816,53000.0],["2002-11-21",4.3794,4.3831,4.2887,4.2887,139000.0],["2002-11-22",4.2716,4.2724,4.1661,4.1661,221000.0],["2002-11-25",4.2716,4.2716,4.2144,4.2189,133000.0],["2002-11-26",4.2196,4.2991,4.2152,4.2858,163000.0],["2002-11-27",4.2806,4.2828,4.2011,4.2471,90000.0],["2002-11-29",4.2493,4.2865,4.2137,4.2516,36000.0],["2002-12-02",4.2516,4.4202,4.2345,4.4202,170000.0],["2002-12-03",4.4373,4.4425,4.4009,4.4024,79000.0],["2002-12-04",4.4388,4.4574,4.4061,4.4306,89000.0],["2002-12-05",4.4276,4.4343,4.3638,4.3935,128000.0],["2002-12-06",4.3578,4.3727,4.259,4.3088,121000.0],["2002-12-09",4.2902,4.3236,4.2902,4.3006,74000.0],["2002-12-10",4.3088,4.363,4.3088,4.3459,132000.0],["2002-12-11",4.3526,4.4455,4.3526,4.4232,79000.0],["2002-12-12",4.4239,4.4574,4.3831,4.4358,59000.0],["2002-12-13",4.4455,4.4455,4.3385,4.3519,126000.0],["2002-12-16",4.3385,4.3786,4.3043,4.3229,140000.0],["2002-12-17",4.3236,4.3972,4.3021,4.3645,72000.0],["2002-12-18",4.3927,4.3927,4.3088,4.3251,48000.0],["2002-12-19",4.3482,4.4128,4.3088,4.3994,114000.0],["2002-12-20",4.4165,4.5056,4.395,4.5019,230000.0],["2002-12-23",4.4388,4.5502,4.4016,4.5131,190000.0],["2002-12-24",4.4744,4.5524,4.4744,4.5294,59000.0],["2002-12-26",4.5465,4.6535,4.5361,4.649,159000.0],["2002-12-27",4.5896,4.6839,4.5695,4.6587,122000.0],["2002-12-30",4.7248,4.7686,4.6609,4.7582,515000.0],["2002-12-31",4.7582,4.8585,4.7255,4.7924,290000.0],["2003-01-02",4.8392,4.8659,4.7471,4.8429,487000.0],["2003-01-03",4.8073,5.1408,4.8073,5.0933,706000.0],["2003-01-06",5.1557,5.2225,5.1193,5.1854,1006000.0],["2003-01-07",5.1757,5.178,5.1,5.1163,470000.0],["2003-01-08",5.1178,5.2003,5.1074,5.2003,863000.0],["2003-01-09",5.1928,5.2337,5.1512,5.178,265000.0],["2003-01-10",5.1549,5.1995,5.1089,5.1393,371000.0],["2003-01-13",5.1661,5.1661,5.1297,5.1297,147000.0],["2003-01-14",5.0591,5.0873,5.0168,5.0331,806000.0],["2003-01-15",5.022,5.1319,5.0064,5.1319,699000.0],["2003-01-16",5.1252,5.126,5.0888,5.126,377000.0],["2003-01-17",5.126,5.126,5.1044,5.1089,470000.0],["2003-01-21",5.1052,5.126,5.0888,5.1059,323000.0],["2003-01-22",5.0792,5.126,5.0792,5.126,184000.0],["2003-01-23",5.1052,5.143,5.1052,5.1156,590000.0],["2003-01-24",5.0903,5.1408,5.0903,5.1089,539000.0],["2003-01-27",5.1089,5.1319,5.0992,5.126,560000.0],["2003-01-28",5.126,5.126,5.0732,5.1222,145000.0],["2003-01-29",5.1066,5.117,5.0628,5.094,526000.0],["2003-01-30",5.0628,5.1111,5.0294,5.0977,302000.0],["2003-01-31",5.0896,5.1044,5.0182,5.0658,332000.0],["2003-02-03",5.022,5.0584,5.016,5.016,136000.0],["2003-02-04",5.0034,5.013,4.7917,4.7954,860000.0],["2003-02-05",4.8303,4.8303,4.551,4.577,577000.0],["2003-02-06",4.5324,4.5502,4.3088,4.4343,454000.0],["2003-02-07",4.3868,4.5398,4.3868,4.5153,214000.0],["2003-02-10",4.4432,4.5963,4.4432,4.5963,268000.0],["2003-02-11",4.5844,4.7887,4.5844,4.7226,394000.0],["2003-02-12",4.689,4.8464,4.5913,4.8009,300000.0],["2003-02-13",4.8404,4.8777,4.7449,4.7912,177000.0],["2003-02-14",4.7889,4.871,4.7703,4.8151,199000.0],["2003-02-18",4.8441,4.956,4.777,4.9187,231000.0],["2003-02-19",4.8479,4.921,4.8083,4.8367,109000.0],["2003-02-20",4.8628,4.8628,4.8031,4.8255,78000.0],["2003-02-21",4.8054,4.8628,4.8054,4.8479,92000.0],["2003-02-24",4.8315,4.8628,4.7099,4.7211,205000.0],["2003-02-25",4.7002,4.8143,4.7002,4.8143,81000.0],["2003-02-26",4.7882,4.8292,4.7203,4.7203,73000.0],["2003-02-27",4.7442,4.9299,4.5384,4.5824,598000.0],["2003-02-28",4.5324,4.6032,4.3862,4.431,349000.0],["2003-03-03",4.3996,4.4787,4.3071,4.4056,234000.0],["2003-03-04",4.3407,4.4272,4.3407,4.3907,135000.0],["2003-03-05",4.3556,4.3556,4.1401,4.2109,395000.0],["2003-03-06",4.1841,4.2124,4.102,4.1147,184000.0],["2003-03-07",4.1095,4.1401,3.8858,3.9066,538000.0],["2003-03-10",3.8224,3.85,3.6583,3.7396,550000.0],["2003-03-11",3.6836,3.7761,3.5397,3.5397,326000.0],["2003-03-12",3.4905,3.706,3.4905,3.5986,485000.0],["2003-03-13",3.6456,3.6628,3.58,3.6628,95000.0],["2003-03-14",3.7068,3.7112,3.58,3.709,121000.0],["2003-03-17",3.7112,3.7112,3.568,3.6986,131000.0],["2003-03-18",3.6463,3.7433,3.6463,3.7291,131000.0],["2003-03-19",3.7276,3.8074,3.709,3.8074,149000.0],["2003-03-20",3.7895,3.838,3.7664,3.8224,182000.0],["2003-03-21",3.8455,3.9193,3.6463,3.8559,354000.0],["2003-03-24",3.6545,3.8373,3.6545,3.7627,325000.0],["2003-03-25",3.7702,3.7702,3.6538,3.7194,129000.0],["2003-03-26",3.7403,3.7739,3.712,3.7463,108000.0],["2003-03-27",3.7291,3.791,3.7291,3.7828,27000.0],["2003-03-28",3.7687,3.8783,3.7381,3.8686,99000.0],["2003-03-31",3.7261,3.8783,3.6918,3.7217,201000.0],["2003-04-01",3.7202,3.7948,3.7202,3.7709,72000.0],["2003-04-02",3.7963,3.7963,3.7232,3.7403,29000.0],["2003-04-03",3.7194,3.8559,3.7194,3.8365,248000.0],["2003-04-04",3.8335,3.8343,3.6769,3.7366,220000.0],["2003-04-07",3.7068,3.8186,3.6553,3.6739,171000.0],["2003-04-08",3.6471,3.7194,3.6396,3.6799,525000.0],["2003-04-09",3.665,3.8,3.665,3.7329,63000.0],["2003-04-10",3.6918,3.7314,3.6769,3.7172,104000.0],["2003-04-11",3.715,3.7344,3.6807,3.6844,86000.0],["2003-04-14",3.6657,3.712,3.6657,3.6993,121000.0],["2003-04-15",3.703,3.7194,3.6881,3.7194,98000.0],["2003-04-16",3.7194,3.7284,3.6896,3.7254,181000.0],["2003-04-17",3.7597,3.7597,3.6918,3.7515,136000.0],["2003-04-21",3.6918,3.7605,3.6724,3.744,195000.0],["2003-04-22",3.759,3.759,3.6471,3.7,172000.0],["2003-04-23",3.6792,3.7172,3.6463,3.6918,215000.0],["2003-04-24",3.6545,3.7545,3.6545,3.7418,88000.0],["2003-04-25",3.7687,3.8,3.7299,3.7992,116000.0],["2003-04-28",3.7903,3.8224,3.7903,3.7918,110000.0],["2003-04-29",3.8007,3.8224,3.7739,3.7739,56000.0],["2003-04-30",3.7336,3.8224,3.7336,3.7843,49000.0],["2003-05-01",3.7515,3.8037,3.7142,3.7709,72000.0],["2003-05-02",3.7716,3.803,3.7068,3.7217,230000.0],["2003-05-05",3.7627,3.7627,3.621,3.6762,223000.0],["2003-05-06",3.6971,3.7478,3.6322,3.7463,103000.0],["2003-05-07",3.6993,3.759,3.6993,3.7291,73000.0],["2003-05-08",3.7291,3.7619,3.712,3.7366,38000.0],["2003-05-09",3.7627,3.8395,3.7485,3.8395,65000.0],["2003-05-12",3.841,3.8783,3.7754,3.8298,158000.0],["2003-05-13",3.8298,3.844,3.8112,3.8179,31000.0],["2003-05-14",3.8973,3.8973,3.71,3.7474,161000.0],["2003-05-15",3.7482,3.7812,3.7294,3.7767,73000.0],["2003-05-16",3.7549,3.8359,3.7549,3.8111,189000.0],["2003-05-19",3.8111,3.8276,3.7549,3.7549,53000.0],["2003-05-20",3.7767,3.7842,3.7474,3.7842,39000.0],["2003-05-21",3.7414,3.7722,3.7347,3.7347,21000.0],["2003-05-22",3.8149,3.8149,3.7399,3.7999,28000.0],["2003-05-23",3.7819,3.7984,3.7474,3.7647,48000.0],["2003-05-27",3.7512,3.8149,3.7512,3.7752,68000.0],["2003-05-28",3.8119,3.8119,3.7557,3.7557,51000.0],["2003-05-29",3.8014,3.8014,3.7324,3.7474,80000.0],["2003-05-30",3.7482,3.7767,3.7474,3.7609,56000.0],["2003-06-02",3.7474,3.8149,3.7474,3.8051,73000.0],["2003-06-03",3.8044,3.8164,3.7872,3.8021,47000.0],["2003-06-04",3.8021,3.8314,3.8021,3.8224,82000.0],["2003-06-05",3.7976,3.8801,3.7976,3.8786,141000.0],["2003-06-06",3.8928,4.0847,3.8224,4.0825,143000.0],["2003-06-09",4.0697,4.1761,4.0225,4.1544,122000.0],["2003-06-10",4.1522,4.2166,4.1139,4.2166,110000.0],["2003-06-11",4.1791,4.3395,4.1791,4.3388,143000.0],["2003-06-12",4.3395,4.5974,4.1926,4.5974,120000.0],["2003-06-13",4.4969,5.0066,4.4969,4.8717,375000.0],["2003-06-16",4.9196,4.9466,4.685,4.8267,405000.0],["2003-06-17",4.6228,4.8102,4.3927,4.5704,329000.0],["2003-06-18",4.6318,4.6468,4.4969,4.5404,243000.0],["2003-06-19",4.5374,4.6386,4.347,4.5299,304000.0],["2003-06-20",4.5614,4.6453,4.5059,4.5944,284000.0],["2003-06-23",4.5569,4.5861,4.4032,4.4467,139000.0],["2003-06-24",4.3733,4.5929,4.3103,4.4752,295000.0],["2003-06-25",4.5336,4.5344,4.401,4.5194,177000.0],["2003-06-26",4.5022,4.5276,4.3103,4.3395,253000.0],["2003-06-27",4.32,4.338,4.0345,4.1596,431000.0],["2003-06-30",4.0712,4.2361,4.0547,4.0922,1024000.0],["2003-07-01",4.0847,4.1222,3.991,4.0465,344000.0],["2003-07-02",4.0397,4.2421,3.8913,4.1791,372000.0],["2003-07-03",4.2451,4.2451,4.0652,4.1971,104000.0],["2003-07-07",4.1941,4.2271,4.0547,4.0675,245000.0],["2003-07-08",4.1919,4.1919,3.8449,3.9438,616000.0],["2003-07-09",3.9663,4.0585,3.9438,4.0382,324000.0],["2003-07-10",4.06,4.0787,3.9356,4.0697,132000.0],["2003-07-11",4.0697,4.1147,4.0697,4.1027,97000.0],["2003-07-14",4.0667,4.1334,4.0667,4.1222,70000.0],["2003-07-15",4.0697,4.1889,4.0697,4.1611,201000.0],["2003-07-16",4.1611,4.1611,4.0825,4.0832,63000.0],["2003-07-17",4.1649,4.1716,4.0825,4.1237,225000.0],["2003-07-18",4.1604,4.2264,4.1439,4.1926,64000.0],["2003-07-21",4.2361,4.416,4.1971,4.2428,250000.0],["2003-07-22",4.3935,4.3935,4.0697,4.1072,203000.0],["2003-07-23",4.1597,4.2691,4.0105,4.0472,133000.0],["2003-07-24",4.0472,4.1214,3.8996,3.9026,199000.0],["2003-07-25",3.9333,4.0825,3.9138,3.9993,133000.0],["2003-07-28",4.1034,4.1222,3.9048,3.9183,281000.0],["2003-07-29",3.9858,4.0472,3.9753,4.036,183000.0],["2003-07-30",4.036,4.1297,3.9296,4.1297,221000.0],["2003-07-31",4.1417,4.1709,4.0914,4.1709,92000.0],["2003-08-01",4.1394,4.1791,4.0555,4.0555,103000.0],["2003-08-04",4.0472,4.1596,3.9475,3.9483,102000.0],["2003-08-05",3.9408,3.9835,3.9048,3.9678,116000.0],["2003-08-06",3.9273,3.9273,3.8344,3.8509,109000.0],["2003-08-07",3.8524,3.8703,3.7257,3.7737,206000.0],["2003-08-08",3.7497,3.8426,3.7482,3.7879,60000.0],["2003-08-11",3.7512,3.8449,3.7512,3.7924,70000.0],["2003-08-12",3.7849,3.7961,3.7797,3.7887,99000.0],["2003-08-13",3.864,3.864,3.7984,3.8323,100000.0],["2003-08-14",3.864,3.8881,3.8308,3.8617,63000.0],["2003-08-15",3.9529,3.9529,3.8195,3.8195,32000.0],["2003-08-18",3.8188,3.8828,3.8188,3.8617,81000.0],["2003-08-19",3.9393,4.0673,3.8436,4.0673,213000.0],["2003-08-20",4.0786,4.1042,3.992,3.9935,62000.0],["2003-08-21",3.9845,4.0907,3.9664,4.0907,65000.0],["2003-08-22",4.0907,4.1095,4.0018,4.053,104000.0],["2003-08-25",4.0636,4.0673,3.9461,3.9461,108000.0],["2003-08-26",3.9175,3.9958,3.8497,3.9581,189000.0],["2003-08-27",3.873,3.9619,3.873,3.9476,70000.0],["2003-08-28",3.992,3.992,3.9235,3.9687,73000.0],["2003-08-29",3.9205,3.9205,3.7758,3.8338,719000.0],["2003-09-02",3.8436,3.8436,3.751,3.751,687000.0],["2003-09-03",3.751,3.7646,3.7096,3.7284,1233000.0],["2003-09-04",3.7292,3.8715,3.7209,3.8399,8982000.0],["2003-09-05",3.8451,3.8986,3.821,3.8685,905000.0],["2003-09-08",3.8602,3.8941,3.8527,3.8542,481000.0],["2003-09-09",3.8903,3.8903,3.8293,3.8293,211000.0],["2003-09-10",3.8218,3.8715,3.7834,3.8158,192000.0],["2003-09-11",3.7743,3.8225,3.7676,3.7676,155000.0],["2003-09-12",3.8233,3.8233,3.7661,3.7774,103000.0],["2003-09-15",3.8263,3.8338,3.7668,3.7954,347000.0],["2003-09-16",3.8173,3.8173,3.7661,3.8022,377000.0],["2003-09-17",3.7676,3.8158,3.7676,3.7977,69000.0],["2003-09-18",3.8308,3.8308,3.7894,3.812,207000.0],["2003-09-19",3.7894,3.8226,3.7894,3.7992,67000.0],["2003-09-22",3.8052,3.8451,3.7917,3.8316,311000.0],["2003-09-23",3.8414,3.8715,3.8203,3.8429,100000.0],["2003-09-24",3.8225,3.8866,3.8037,3.8436,177000.0],["2003-09-25",3.8851,3.8851,3.8414,3.8692,367000.0],["2003-09-26",3.8527,3.8783,3.8489,3.8497,144000.0],["2003-09-29",3.8843,3.8843,3.8497,3.8564,259000.0],["2003-09-30",3.8843,3.8843,3.7661,3.7713,456000.0],["2003-10-01",3.8602,3.8602,3.7856,3.8331,153000.0],["2003-10-02",3.8323,3.879,3.8323,3.8783,56000.0],["2003-10-03",3.8602,3.8851,3.8414,3.8444,75000.0],["2003-10-06",3.8391,3.8851,3.7758,3.7879,219000.0],["2003-10-07",3.8323,3.8851,3.8,3.876,136000.0],["2003-10-08",3.8715,3.9144,3.815,3.8158,129000.0],["2003-10-09",3.9167,3.9167,3.8346,3.8346,80000.0],["2003-10-10",3.8278,3.9062,3.806,3.8602,47000.0],["2003-10-13",3.8888,3.9159,3.8429,3.9152,78000.0],["2003-10-14",3.9016,3.9092,3.7623,3.8677,101000.0],["2003-10-15",3.879,3.879,3.8203,3.8278,65000.0],["2003-10-16",3.9054,3.9159,3.8037,3.8263,155000.0],["2003-10-17",3.8248,3.864,3.7879,3.7879,173000.0],["2003-10-20",3.8037,3.8037,3.7525,3.8037,298000.0],["2003-10-21",3.8225,3.8225,3.7585,3.7728,259000.0],["2003-10-22",3.8263,3.8489,3.754,3.7608,152000.0],["2003-10-23",3.7487,3.7992,3.7487,3.7502,114000.0],["2003-10-24",3.7721,3.7721,3.7487,3.7533,88000.0],["2003-10-27",3.7841,3.7887,3.7487,3.7774,191000.0],["2003-10-28",3.7472,3.7811,3.7472,3.7683,160000.0],["2003-10-29",3.7563,3.7849,3.7563,3.7736,210000.0],["2003-10-30",3.7585,3.7849,3.7585,3.7721,90000.0],["2003-10-31",3.7585,3.8173,3.7585,3.8037,225000.0],["2003-11-03",3.8286,3.8647,3.7698,3.8647,165000.0],["2003-11-04",3.8233,3.9167,3.8233,3.8798,138000.0],["2003-11-05",3.9167,3.9167,3.8414,3.9099,226000.0],["2003-11-06",3.9167,3.9205,3.7743,3.8037,269000.0],["2003-11-07",3.8037,3.9272,3.7849,3.8233,145000.0],["2003-11-10",3.9054,3.9054,3.8225,3.8956,109000.0],["2003-11-11",3.8414,3.9732,3.8263,3.9717,139000.0],["2003-11-12",4.0035,4.0837,3.9732,4.0511,192000.0],["2003-11-13",4.0867,4.0928,4.0118,4.0224,72000.0],["2003-11-14",4.0224,4.1056,4.0073,4.0073,142000.0],["2003-11-17",4.086,4.0935,3.9391,3.974,61000.0],["2003-11-18",4.0716,4.0966,3.983,4.0966,75000.0],["2003-11-19",4.011,4.1374,4.011,4.1374,89000.0],["2003-11-20",4.0489,4.1647,4.0489,4.1246,111000.0],["2003-11-21",4.1624,4.1624,4.0761,4.1147,64000.0],["2003-11-24",4.0337,4.1775,4.0337,4.1132,87000.0],["2003-11-25",4.1775,4.1775,3.9618,3.9709,254000.0],["2003-11-26",3.955,4.0867,3.9354,4.0867,52000.0],["2003-11-28",4.011,4.1246,4.011,4.0534,50000.0],["2003-12-01",4.117,4.117,4.0148,4.0459,46000.0],["2003-12-02",4.1132,4.1132,3.955,3.9853,183000.0],["2003-12-03",3.9959,4.0057,3.9543,3.9543,105000.0],["2003-12-04",4.0474,4.0474,3.8597,3.9361,127000.0],["2003-12-05",4.03,4.0315,3.8854,3.9429,141000.0],["2003-12-08",3.8771,4.0284,3.8771,3.9732,63000.0],["2003-12-09",4.0337,4.0481,3.9119,4.0398,61000.0],["2003-12-10",4.0716,4.0784,4.0474,4.0776,89000.0],["2003-12-11",4.0988,4.148,4.0496,4.1435,99000.0],["2003-12-12",4.0973,4.1624,4.03,4.1548,121000.0],["2003-12-15",4.2192,4.2267,4.0035,4.0186,299000.0],["2003-12-16",4.0216,4.0277,3.9354,3.9391,278000.0],["2003-12-17",3.9391,4.0095,3.9013,4.0057,98000.0],["2003-12-18",3.9217,4.0254,3.8975,3.9543,125000.0],["2003-12-19",3.9361,4.03,3.8869,3.918,243000.0],["2003-12-22",3.9687,3.9687,3.871,3.9399,65000.0],["2003-12-23",3.9058,3.9634,3.9013,3.9346,187000.0],["2003-12-24",3.8831,3.9679,3.8831,3.9573,26000.0],["2003-12-26",3.9914,4.011,3.9354,3.9898,12000.0],["2003-12-29",3.9921,4.0489,3.9164,4.0224,126000.0],["2003-12-30",4.0443,4.0511,4.0027,4.0337,86000.0],["2003-12-31",3.9732,4.0595,3.9732,4.0004,143000.0],["2004-01-02",4.0489,4.0489,3.9732,4.0042,50000.0],["2004-01-05",4.0451,4.0489,3.9732,4.0231,122000.0],["2004-01-06",4.0474,4.0701,4.0042,4.0496,69000.0],["2004-01-07",4.0867,4.1821,4.008,4.1821,352000.0],["2004-01-08",4.1851,4.1851,4.0186,4.0678,87000.0],["2004-01-09",4.0572,4.204,4.03,4.0322,82000.0],["2004-01-12",4.1957,4.1957,4.0428,4.145,61000.0],["2004-01-13",4.1624,4.1647,4.0648,4.1094,82000.0],["2004-01-14",4.1851,4.1934,4.1215,4.1457,98000.0],["2004-01-15",4.1624,4.1647,4.1087,4.1427,115000.0],["2004-01-16",4.1624,4.1715,4.1427,4.17,71000.0],["2004-01-20",4.1405,4.1624,4.0511,4.0716,151000.0],["2004-01-21",4.0231,4.0928,4.011,4.0171,367000.0],["2004-01-22",4.1246,4.1246,4.0095,4.0353,86000.0],["2004-01-23",4.0776,4.0776,4.0035,4.0065,149000.0],["2004-01-26",4.067,4.067,3.9823,4.0103,119000.0],["2004-01-27",4.0118,4.0209,3.9543,3.9565,155000.0],["2004-01-28",3.9732,3.9997,3.9104,3.9104,113000.0],["2004-01-29",3.8983,3.9164,3.8672,3.8975,244000.0],["2004-01-30",3.8975,3.9278,3.8415,3.8415,129000.0],["2004-02-02",3.8498,3.9164,3.8491,3.9164,282000.0],["2004-02-03",3.8952,3.9263,3.8619,3.8877,37000.0],["2004-02-04",3.8748,3.9354,3.8332,3.8619,128000.0],["2004-02-05",3.8975,3.8975,3.7931,3.8203,223000.0],["2004-02-06",3.8332,3.8332,3.7893,3.8286,378000.0],["2004-02-09",3.8324,3.8332,3.7916,3.8143,279000.0],["2004-02-10",3.7916,3.8597,3.7916,3.8044,286000.0],["2004-02-11",3.8219,3.8508,3.8029,3.8227,128000.0],["2004-02-12",3.8523,3.955,3.8288,3.898,235000.0],["2004-02-13",3.9398,3.9908,3.898,3.99,173000.0],["2004-02-17",3.9931,3.9931,3.9406,3.9497,115000.0],["2004-02-18",3.955,3.955,3.9246,3.9436,78000.0],["2004-02-19",3.9626,3.9649,3.9117,3.917,187000.0],["2004-02-20",3.8942,3.955,3.879,3.9124,145000.0],["2004-02-23",3.8972,3.9588,3.8965,3.955,182000.0],["2004-02-24",3.955,3.9763,3.8987,3.9763,45000.0],["2004-02-25",3.9626,3.9778,3.9543,3.955,47000.0],["2004-02-26",3.9056,3.9778,3.9056,3.9429,167000.0],["2004-02-27",3.9284,3.9931,3.9254,3.955,172000.0],["2004-03-01",3.9444,3.9725,3.9178,3.955,112000.0],["2004-03-02",3.9429,3.9931,3.9216,3.9748,268000.0],["2004-03-03",3.9398,3.9816,3.9216,3.9489,88000.0],["2004-03-04",3.9733,3.9931,3.9398,3.9893,201000.0],["2004-03-05",3.9664,3.9931,3.9543,3.9931,124000.0],["2004-03-08",3.9931,3.9931,3.9482,3.955,147000.0],["2004-03-09",3.9611,3.9931,3.9588,3.9893,52000.0],["2004-03-10",3.9642,3.9877,3.9383,3.9474,67000.0],["2004-03-11",3.9474,3.952,3.917,3.917,106000.0],["2004-03-12",3.9893,3.9893,3.898,3.9094,140000.0],["2004-03-15",3.9193,3.9337,3.9003,3.9094,80000.0],["2004-03-16",3.933,3.955,3.898,3.955,69000.0],["2004-03-17",3.9657,3.9809,3.9299,3.9596,86000.0],["2004-03-18",3.9702,3.9931,3.9558,3.9915,64000.0],["2004-03-19",3.9931,3.9931,3.9398,3.9436,222000.0],["2004-03-22",3.9816,3.9816,3.8813,3.8813,42000.0],["2004-03-23",3.9391,3.9391,3.8828,3.9231,50000.0],["2004-03-24",3.9246,3.9246,3.8828,3.9086,39000.0],["2004-03-25",3.8835,3.9094,3.8835,3.8949,48000.0],["2004-03-26",3.8828,3.9094,3.8828,3.9018,47000.0],["2004-03-29",3.8828,3.9071,3.86,3.8866,98000.0],["2004-03-30",3.9094,3.9094,3.8828,3.8919,44000.0],["2004-03-31",3.9094,3.9094,3.8828,3.8828,149000.0],["2004-04-01",3.9071,3.9094,3.8995,3.9086,132000.0],["2004-04-02",3.9094,3.917,3.8904,3.9162,104000.0],["2004-04-05",3.917,4.0159,3.9003,4.0045,212000.0],["2004-04-06",4.0022,4.0425,3.9854,4.0425,174000.0],["2004-04-07",4.0524,4.0684,4.0227,4.0547,98000.0],["2004-04-08",4.076,4.1429,4.044,4.1193,150000.0],["2004-04-12",4.1064,4.1429,4.1064,4.1277,67000.0],["2004-04-13",4.1071,4.1482,4.0318,4.0638,133000.0],["2004-04-14",4.06,4.076,4.0318,4.0539,163000.0],["2004-04-15",4.0653,4.082,4.0311,4.0767,34000.0],["2004-04-16",4.0554,4.13,4.0554,4.13,35000.0],["2004-04-19",4.1414,4.1414,4.0729,4.0836,96000.0],["2004-04-20",4.0653,4.1246,3.9969,4.0912,53000.0],["2004-04-21",4.0326,4.1079,3.955,4.0965,96000.0],["2004-04-22",4.0691,4.1452,4.0691,4.1444,67000.0],["2004-04-23",4.1452,4.1642,4.0501,4.1224,1184000.0],["2004-04-26",4.1452,4.1467,4.0326,4.0965,122000.0],["2004-04-27",4.0965,4.114,4.0341,4.0455,60000.0],["2004-04-28",4.0539,4.0942,4.0318,4.0341,62000.0],["2004-04-29",4.0334,4.0843,3.9877,4.0121,78000.0],["2004-04-30",4.0052,4.0706,3.9961,4.025,75000.0],["2004-05-03",4.0341,4.1254,4.0007,4.1254,193000.0],["2004-05-04",4.13,4.2334,4.1064,4.1832,195000.0],["2004-05-05",4.2364,4.2555,4.1817,4.2555,109000.0],["2004-05-06",4.2212,4.2593,4.1239,4.1239,194000.0],["2004-05-07",4.1071,4.1398,4.0144,4.0174,95000.0],["2004-05-10",4.1071,4.1071,4.0288,4.063,59000.0],["2004-05-11",4.1003,4.1315,4.0372,4.0706,64000.0],["2004-05-12",4.1264,4.1532,4.0745,4.1104,31000.0],["2004-05-13",4.0897,4.1646,4.0462,4.0462,39000.0],["2004-05-14",4.0469,4.0867,4.0026,4.0508,49000.0],["2004-05-17",4.0485,4.0485,3.9545,3.9843,99000.0],["2004-05-18",3.9935,3.995,3.9736,3.9744,69000.0],["2004-05-19",4.008,4.0454,3.9621,3.9744,190000.0],["2004-05-20",4.0003,4.0164,3.9873,4.0049,47000.0],["2004-05-21",4.0225,4.0752,4.0171,4.0485,112000.0],["2004-05-24",4.0836,4.1822,4.0729,4.1623,148000.0],["2004-05-25",4.1853,4.2105,4.1585,4.2105,36000.0],["2004-05-26",4.2793,4.2984,4.238,4.2762,153000.0],["2004-05-27",4.2395,4.2984,4.2395,4.2792,61000.0],["2004-05-28",4.3167,4.3205,4.2449,4.2464,59000.0],["2004-06-01",4.2449,4.3068,4.2265,4.2976,98000.0],["2004-06-02",4.2464,4.2999,4.2258,4.2999,82000.0],["2004-06-03",4.2273,4.3266,4.2273,4.2884,145000.0],["2004-06-04",4.3419,4.4053,4.3228,4.3709,101000.0],["2004-06-07",4.3939,4.413,4.3557,4.4015,172000.0],["2004-06-08",4.4283,4.4283,4.3687,4.4053,77000.0],["2004-06-09",4.3526,4.3908,4.3389,4.3839,49000.0],["2004-06-10",4.3954,4.4336,4.3832,4.4336,83000.0],["2004-06-14",4.4665,4.4749,4.3778,4.3778,125000.0],["2004-06-15",4.4382,4.4382,4.3197,4.3197,330000.0],["2004-06-16",4.3136,4.3954,4.3014,4.3121,30000.0],["2004-06-17",4.4298,4.4298,4.2678,4.2685,46000.0],["2004-06-18",4.2831,4.4328,4.2441,4.3732,153000.0],["2004-06-21",4.3373,4.4764,4.3373,4.4512,60000.0],["2004-06-22",4.413,4.5077,4.413,4.4909,66000.0],["2004-06-23",4.439,4.5085,4.439,4.4626,78000.0],["2004-06-24",4.52,4.52,4.4359,4.4359,42000.0],["2004-06-25",4.4153,4.5077,4.3885,4.5047,151000.0],["2004-06-28",4.4886,4.507,4.413,4.4145,109000.0],["2004-06-29",4.413,4.5054,4.413,4.4466,82000.0],["2004-06-30",4.4359,4.4764,4.4145,4.4145,46000.0],["2004-07-01",4.4321,4.4726,4.3824,4.3824,79000.0],["2004-07-02",4.429,4.4703,4.429,4.468,26000.0],["2004-07-06",4.4711,4.5085,4.4336,4.5039,90000.0],["2004-07-07",4.5077,4.5077,4.4711,4.4863,33000.0],["2004-07-08",4.5039,4.5039,4.3862,4.3862,27000.0],["2004-07-09",4.3557,4.4894,4.2815,4.3029,35000.0],["2004-07-12",4.3411,4.5085,4.3411,4.4237,104000.0],["2004-07-13",4.4092,4.5085,4.4092,4.5001,190000.0],["2004-07-14",4.4328,4.5062,4.4237,4.4481,33000.0],["2004-07-15",4.455,4.455,4.4145,4.4275,30000.0],["2004-07-16",4.4237,4.426,4.3205,4.3228,42000.0],["2004-07-19",4.4764,4.4764,4.2907,4.2953,45000.0],["2004-07-20",4.3251,4.3679,4.2502,4.2831,101000.0],["2004-07-21",4.2395,4.3633,4.2242,4.2792,125000.0],["2004-07-22",4.3259,4.3411,4.2808,4.3167,92000.0],["2004-07-23",4.2838,4.3557,4.1891,4.3182,125000.0],["2004-07-26",4.3633,4.3633,4.2563,4.2792,159000.0],["2004-07-27",4.2792,4.3213,4.2563,4.3159,99000.0],["2004-07-28",4.3175,4.3175,4.2028,4.2968,49000.0],["2004-07-29",4.3534,4.3534,4.1898,4.2174,153000.0],["2004-07-30",4.1883,4.348,4.1883,4.332,126000.0],["2004-08-02",4.3465,4.3465,4.2792,4.3312,67000.0],["2004-08-03",4.2624,4.3343,4.2135,4.2135,122000.0],["2004-08-04",4.277,4.3381,4.1509,4.3381,28000.0],["2004-08-05",4.2433,4.2724,4.1478,4.1478,16000.0],["2004-08-06",4.2708,4.319,4.0118,4.0615,53000.0],["2004-08-09",4.2067,4.2067,3.9736,4.05,108000.0],["2004-08-10",4.0454,4.1662,3.9812,4.092,159000.0],["2004-08-11",3.9707,4.0782,3.9554,4.0291,58000.0],["2004-08-12",4.0652,4.0652,3.9899,4.0099,69000.0],["2004-08-13",4.0291,4.0652,3.9922,3.9922,112000.0],["2004-08-16",3.9922,4.059,3.9346,4.0114,38000.0],["2004-08-17",4.0475,4.0567,4.0122,4.0536,115000.0],["2004-08-18",4.0575,4.2202,4.0575,4.2202,90000.0],["2004-08-19",4.0153,4.1842,4.0153,4.1381,48000.0],["2004-08-20",4.1703,4.2993,4.1266,4.2978,65000.0],["2004-08-23",4.317,4.317,4.1619,4.2548,62000.0],["2004-08-24",4.2609,4.2993,4.188,4.2748,35000.0],["2004-08-25",4.2893,4.2893,4.1872,4.2471,42000.0],["2004-08-26",4.1719,4.2932,4.1719,4.2694,24000.0],["2004-08-27",4.3316,4.3316,4.2648,4.3047,38000.0],["2004-08-30",4.2433,4.3746,4.2433,4.2847,81000.0],["2004-08-31",4.373,4.373,4.2886,4.3247,20000.0],["2004-09-01",4.188,4.4129,4.188,4.1934,87000.0],["2004-09-02",4.2034,4.2801,4.1788,4.2801,31000.0],["2004-09-03",4.1627,4.3032,4.1627,4.2809,8000.0],["2004-09-07",4.1765,4.3423,4.1765,4.2686,15000.0],["2004-09-08",4.3792,4.3792,4.1082,4.2072,131000.0],["2004-09-09",4.2502,4.2502,4.1465,4.165,65000.0],["2004-09-10",4.2417,4.2417,4.069,4.1803,77000.0],["2004-09-13",4.2325,4.2325,4.1765,4.1888,46000.0],["2004-09-14",4.2686,4.2832,4.1304,4.2149,127000.0],["2004-09-15",4.0736,4.2026,4.0736,4.1995,121000.0],["2004-09-16",4.1995,4.1995,4.0751,4.1911,112000.0],["2004-09-17",4.1872,4.2087,4.1174,4.1381,135000.0],["2004-09-20",4.1189,4.1749,4.1082,4.1581,44000.0],["2004-09-21",4.0844,4.1419,4.0844,4.1197,106000.0],["2004-09-22",4.0767,4.1596,4.069,4.0782,65000.0],["2004-09-23",4.0797,4.0982,4.0383,4.0406,29000.0],["2004-09-24",4.0375,4.0675,4.0222,4.0521,16000.0],["2004-09-27",4.0114,4.0805,4.0107,4.0107,19000.0],["2004-09-28",4.0821,4.0821,4.0306,4.0306,43000.0],["2004-09-29",4.0345,4.122,4.0114,4.122,71000.0],["2004-09-30",4.1243,4.165,4.0721,4.1473,101000.0],["2004-10-01",4.2011,4.211,4.1458,4.2072,70000.0],["2004-10-04",4.2202,4.2218,4.1243,4.2057,111000.0],["2004-10-05",4.2072,4.2218,4.1327,4.1734,78000.0],["2004-10-06",4.1243,4.2003,4.1243,4.1796,59000.0],["2004-10-07",4.1258,4.2187,4.1258,4.1481,43000.0],["2004-10-08",4.1834,4.1834,4.1258,4.1696,38000.0],["2004-10-11",4.1611,4.1926,4.1051,4.1243,51000.0],["2004-10-12",4.2095,4.2095,4.1097,4.1911,55000.0],["2004-10-13",4.1458,4.1872,4.1273,4.1273,57000.0],["2004-10-14",4.1888,4.1888,4.0897,4.1258,32000.0],["2004-10-15",4.1419,4.1419,4.1373,4.1381,5000.0],["2004-10-18",4.145,4.1458,4.089,4.089,12000.0],["2004-10-19",4.0905,4.1811,4.0905,4.1458,14000.0],["2004-10-20",4.1327,4.1327,4.0383,4.092,146000.0],["2004-10-21",4.092,4.1504,4.0352,4.0483,60000.0],["2004-10-22",4.0306,4.0513,4.0114,4.046,86000.0],["2004-10-25",4.0352,4.0613,4.0229,4.0613,54000.0],["2004-10-26",4.0675,4.1281,4.0414,4.0483,45000.0],["2004-10-27",4.0314,4.135,4.0314,4.0913,38000.0],["2004-10-28",4.069,4.0974,4.0437,4.059,79000.0],["2004-10-29",4.049,4.0774,4.0414,4.0582,39000.0],["2004-11-01",3.9976,4.0406,3.9976,4.0153,71000.0],["2004-11-02",3.9922,4.059,3.9922,4.0137,76000.0],["2004-11-03",4.0805,4.0805,4.0306,4.0559,93000.0],["2004-11-04",3.9938,4.069,3.9938,4.0252,65000.0],["2004-11-05",4.0498,4.0498,4.0137,4.0191,56000.0],["2004-11-08",4.0782,4.0782,4.0199,4.0199,91000.0],["2004-11-09",4.0122,4.0554,4.0122,4.0384,33000.0],["2004-11-10",4.0877,4.0877,4.0284,4.0877,78000.0],["2004-11-11",4.0114,4.1217,4.0114,4.1217,50000.0],["2004-11-12",4.0199,4.1626,4.0199,4.1348,99000.0],["2004-11-15",4.0237,4.1641,4.0237,4.1641,67000.0],["2004-11-16",4.07,4.0831,4.05,4.0631,29000.0],["2004-11-17",4.1248,4.1256,4.0446,4.0638,71000.0],["2004-11-18",4.1248,4.1572,4.0546,4.0862,29000.0],["2004-11-19",4.0122,4.1618,4.0122,4.0631,39000.0],["2004-11-22",4.0129,4.0808,4.0129,4.0692,74000.0],["2004-11-23",4.0145,4.1309,4.0145,4.1001,75000.0],["2004-11-24",4.0191,4.1155,4.0191,4.1155,34000.0],["2004-11-26",4.1502,4.1633,4.0993,4.161,14000.0],["2004-11-29",4.0978,4.161,4.0168,4.1564,29000.0],["2004-11-30",4.0885,4.161,4.0438,4.0438,30000.0],["2004-12-01",4.0199,4.1579,4.0199,4.0985,58000.0],["2004-12-02",4.1564,4.2166,4.1163,4.2042,75000.0],["2004-12-03",4.2042,4.2235,4.1849,4.2081,51000.0],["2004-12-06",4.2042,4.2328,4.1842,4.2035,84000.0],["2004-12-07",4.1317,4.2127,4.1317,4.1317,72000.0],["2004-12-08",4.2289,4.2289,4.1579,4.2227,79000.0],["2004-12-09",4.2289,4.2289,4.1657,4.2166,18000.0],["2004-12-10",4.2119,4.2212,4.134,4.1811,63000.0],["2004-12-13",4.0939,4.2235,4.0939,4.1857,82000.0],["2004-12-14",4.1132,4.2374,4.1132,4.2328,67000.0],["2004-12-15",4.1734,4.2428,4.1734,4.2428,38000.0],["2004-12-16",4.131,4.242,4.131,4.2212,96000.0],["2004-12-17",4.1579,4.2636,4.1579,4.2027,134000.0],["2004-12-20",4.1888,4.2536,4.1888,4.2258,158000.0],["2004-12-21",4.1618,4.2575,4.1618,4.2575,51000.0],["2004-12-22",4.242,4.2752,4.1849,4.2744,198000.0],["2004-12-23",4.2351,4.2428,4.2096,4.2428,99000.0],["2004-12-27",4.1942,4.2868,4.1942,4.2868,59000.0],["2004-12-28",4.2976,4.3161,4.259,4.3161,44000.0],["2004-12-29",4.3377,4.3932,4.3007,4.3894,148000.0],["2004-12-30",4.3925,4.4634,4.3655,4.4202,58000.0],["2004-12-31",4.4171,4.4318,4.384,4.4009,64000.0],["2005-01-03",4.2991,4.4187,4.2991,4.3647,66000.0],["2005-01-04",4.438,4.438,4.2675,4.3084,64000.0],["2005-01-05",4.2675,4.3068,4.2027,4.2227,32000.0],["2005-01-06",4.1903,4.2243,4.1564,4.1857,71000.0],["2005-01-07",4.1819,4.2197,4.1217,4.1217,63000.0],["2005-01-10",4.1626,4.2343,4.1572,4.1572,43000.0],["2005-01-11",4.1618,4.2197,4.1286,4.2197,53000.0],["2005-01-12",4.1294,4.1919,4.1232,4.1919,58000.0],["2005-01-13",4.1672,4.2042,4.1032,4.1155,119000.0],["2005-01-14",4.104,4.1795,4.104,4.134,54000.0],["2005-01-18",4.1271,4.1811,4.0847,4.1811,252000.0],["2005-01-19",4.1849,4.1981,4.1124,4.1225,100000.0],["2005-01-20",4.097,4.2011,4.097,4.1903,69000.0],["2005-01-21",4.2042,4.2042,4.1063,4.1502,36000.0],["2005-01-24",4.1132,4.168,4.1132,4.151,36000.0],["2005-01-25",4.2042,4.2042,4.1348,4.1348,39000.0],["2005-01-26",4.1317,4.2042,4.1317,4.2011,14000.0],["2005-01-27",4.1255,4.2004,4.1255,4.1734,65000.0],["2005-01-28",4.2042,4.2042,4.1464,4.1464,38000.0],["2005-01-31",4.1124,4.1549,4.1101,4.1333,56000.0],["2005-02-01",4.1333,4.1657,4.1333,4.1603,71000.0],["2005-02-02",4.1657,4.1657,4.1541,4.1657,36000.0],["2005-02-03",4.2042,4.2042,4.1394,4.1849,63000.0],["2005-02-04",4.1849,4.1849,4.1772,4.1849,85000.0],["2005-02-07",4.1579,4.1849,4.1579,4.1618,76000.0],["2005-02-08",4.2065,4.2359,4.1649,4.2343,112000.0],["2005-02-09",4.1653,4.2537,4.1653,4.1708,50000.0],["2005-02-10",4.1483,4.2304,4.1483,4.1669,43000.0],["2005-02-11",4.1483,4.2506,4.1467,4.2196,102000.0],["2005-02-14",4.2157,4.2397,4.1615,4.218,102000.0],["2005-02-15",4.2382,4.2382,4.1568,4.1917,192000.0],["2005-02-16",4.2289,4.2529,4.1839,4.2335,122000.0],["2005-02-17",4.1816,4.2343,4.1816,4.2002,103000.0],["2005-02-18",4.1731,4.201,4.153,4.1553,137000.0],["2005-02-22",4.1909,4.1909,4.1204,4.1437,101000.0],["2005-02-23",4.1576,4.1576,4.1127,4.1289,34000.0],["2005-02-24",4.1072,4.1096,4.0724,4.1088,79000.0],["2005-02-25",4.0545,4.1506,4.0545,4.1289,131000.0],["2005-02-28",4.0824,4.1553,4.0824,4.1553,170000.0],["2005-03-01",4.1189,4.1839,4.1189,4.1839,73000.0],["2005-03-02",4.132,4.177,4.132,4.146,42000.0],["2005-03-03",4.1824,4.1824,4.1251,4.1491,7000.0],["2005-03-04",4.1491,4.1491,4.1491,4.1491,0.0],["2005-03-07",4.1847,4.2041,4.1134,4.1708,156000.0],["2005-03-08",4.1576,4.1576,4.0879,4.0948,87000.0],["2005-03-09",4.1607,4.1607,4.0894,4.1266,43000.0],["2005-03-10",4.0762,4.1382,4.0762,4.1212,61000.0],["2005-03-11",4.1212,4.1452,4.0762,4.1026,54000.0],["2005-03-14",4.1653,4.1669,4.0886,4.0917,101000.0],["2005-03-15",4.0871,4.0871,4.0755,4.0755,3000.0],["2005-03-16",4.0747,4.101,4.0545,4.0832,30000.0],["2005-03-17",4.1134,4.1196,4.0584,4.0972,52000.0],["2005-03-18",4.1057,4.1072,4.0011,4.0328,280000.0],["2005-03-21",4.0685,4.0685,4.0189,4.053,42000.0],["2005-03-22",4.0933,4.0933,4.0313,4.0708,27000.0],["2005-03-23",4.0762,4.1034,4.0104,4.0266,76000.0],["2005-03-24",4.053,4.0592,4.039,4.0445,41000.0],["2005-03-28",4.0297,4.0871,4.0166,4.0855,43000.0],["2005-03-29",4.0421,4.1018,4.0421,4.0886,32000.0],["2005-03-30",4.1111,4.1111,4.0383,4.0383,44000.0],["2005-03-31",4.0863,4.0871,4.0297,4.0538,86000.0],["2005-04-01",4.0336,4.0956,4.0166,4.0243,56000.0],["2005-04-04",4.0406,4.0576,4.0142,4.0452,20000.0],["2005-04-05",4.0259,4.0592,4.022,4.0592,48000.0],["2005-04-06",4.0297,4.0545,4.0142,4.0212,44000.0],["2005-04-07",4.0514,4.053,4.0197,4.0228,15000.0],["2005-04-08",4.0026,4.0321,4.0026,4.0212,47000.0],["2005-04-11",3.9956,4.046,3.991,4.0189,55000.0],["2005-04-12",3.991,4.0429,3.991,3.9987,55000.0],["2005-04-13",4.0383,4.0917,3.991,4.0297,124000.0],["2005-04-14",3.9949,4.0259,3.991,3.991,102000.0],["2005-04-15",3.991,4.0197,3.991,4.008,56000.0],["2005-04-18",4.0421,4.0421,3.9933,4.0166,86000.0],["2005-04-19",4.0755,4.0778,3.9918,4.0297,278000.0],["2005-04-20",4.0801,4.0801,3.991,3.9972,141000.0],["2005-04-21",4.0414,4.0414,3.991,3.9925,39000.0],["2005-04-22",3.991,4.0142,3.9181,3.9189,194000.0],["2005-04-25",3.8988,3.9484,3.8988,3.929,42000.0],["2005-04-26",3.9522,3.9879,3.7786,3.7856,90000.0],["2005-04-27",3.7461,3.7461,3.6043,3.7027,174000.0],["2005-04-28",3.7198,3.8158,3.5648,3.6345,319000.0],["2005-04-29",3.6252,3.6981,3.6252,3.6981,80000.0],["2005-05-02",3.7205,3.7608,3.6926,3.7608,84000.0],["2005-05-03",3.8244,3.8538,3.7818,3.8538,194000.0],["2005-05-04",3.836,4.053,3.8329,4.053,209000.0],["2005-05-05",3.9522,4.0352,3.9522,4.0297,114000.0],["2005-05-06",3.977,4.053,3.9615,4.0119,47000.0],["2005-05-09",3.96,4.0654,3.96,4.0654,94000.0],["2005-05-10",4.0638,4.0638,3.9987,4.0235,73000.0],["2005-05-11",4.0765,4.0765,3.983,4.022,224000.0],["2005-05-12",4.0298,4.0765,3.9986,4.0337,307000.0],["2005-05-13",4.064,4.064,3.9729,3.9729,267000.0],["2005-05-16",4.0329,4.0329,3.9176,3.9371,148000.0],["2005-05-17",3.9098,3.948,3.9059,3.948,94000.0],["2005-05-18",3.9667,3.9714,3.8958,3.9706,210000.0],["2005-05-19",4.0017,4.0103,3.9075,3.9425,160000.0],["2005-05-20",3.8803,3.9316,3.8561,3.8771,261000.0],["2005-05-23",3.9355,3.9418,3.8063,3.8405,182000.0],["2005-05-24",3.7697,3.8366,3.7697,3.8156,111000.0],["2005-05-25",3.8444,3.8546,3.7619,3.7946,215000.0],["2005-05-26",3.8429,3.8429,3.7705,3.8032,84000.0],["2005-05-27",3.8032,3.8195,3.786,3.8,84000.0],["2005-05-31",3.8507,3.8507,3.7767,3.7767,194000.0],["2005-06-01",3.7712,3.8156,3.7712,3.7814,80000.0],["2005-06-02",3.8,3.8078,3.7837,3.8047,52000.0],["2005-06-03",3.7712,3.7985,3.751,3.7658,140000.0],["2005-06-06",3.8117,3.8678,3.7946,3.8483,141000.0],["2005-06-07",3.846,3.8639,3.8242,3.8351,116000.0],["2005-06-08",3.7962,3.8148,3.7899,3.8024,152000.0],["2005-06-09",3.8444,3.8444,3.7533,3.7611,83000.0],["2005-06-10",3.7549,3.765,3.7432,3.7564,34000.0],["2005-06-13",3.7969,3.7969,3.7596,3.7829,98000.0],["2005-06-14",3.7409,3.7837,3.7377,3.7409,102000.0],["2005-06-15",3.7751,3.7751,3.7183,3.7237,113000.0],["2005-06-16",3.7736,3.7736,3.7198,3.7378,262000.0],["2005-06-17",3.7378,3.7448,3.7183,3.7448,264000.0],["2005-06-20",3.7689,3.7689,3.6638,3.6653,197000.0],["2005-06-21",3.6599,3.7167,3.6599,3.6988,130000.0],["2005-06-22",3.7487,3.7487,3.6988,3.7354,65000.0],["2005-06-23",3.7689,3.7689,3.7152,3.7152,45000.0],["2005-06-24",3.6692,3.7378,3.6669,3.7378,454000.0],["2005-06-27",3.6755,3.7362,3.6755,3.7222,49000.0],["2005-06-28",3.6864,3.8935,3.6864,3.8818,296000.0],["2005-06-29",3.8818,3.969,3.8818,3.9005,109000.0],["2005-06-30",3.9503,3.9503,3.9091,3.9355,55000.0],["2005-07-01",3.8904,3.8904,3.8086,3.8164,124000.0],["2005-07-05",3.8164,3.9986,3.8164,3.9869,160000.0],["2005-07-06",3.9394,3.9947,3.9363,3.9714,104000.0],["2005-07-07",3.9714,4.0586,3.9644,4.0422,196000.0],["2005-07-08",4.057,4.0648,4.0017,4.0492,217000.0],["2005-07-11",4.0189,4.1271,4.0064,4.1263,125000.0],["2005-07-12",4.0952,4.1995,4.0944,4.1442,49000.0],["2005-07-13",4.1528,4.1699,4.1006,4.124,69000.0],["2005-07-14",4.0485,4.1466,4.0485,4.1255,123000.0],["2005-07-15",4.0765,4.1388,4.0664,4.0882,411000.0],["2005-07-18",4.0555,4.1092,4.0555,4.0998,57000.0],["2005-07-19",4.1037,4.1076,4.0843,4.1069,28000.0],["2005-07-20",4.0547,4.1185,4.0547,4.1178,88000.0],["2005-07-21",4.1178,4.1271,4.057,4.0874,96000.0],["2005-07-22",4.1232,4.1466,4.0936,4.1427,73000.0],["2005-07-25",4.1598,4.1606,4.0889,4.1427,33000.0],["2005-07-26",4.0897,4.1357,4.0889,4.1037,25000.0],["2005-07-27",4.1076,4.1123,4.0874,4.0889,12000.0],["2005-07-28",4.0648,4.1481,4.057,4.1481,31000.0],["2005-07-29",4.1505,4.1582,4.0967,4.0967,32000.0],["2005-08-01",4.1037,4.1419,4.0609,4.1302,26000.0],["2005-08-02",4.0858,4.1193,4.0656,4.11,66000.0],["2005-08-03",4.0617,4.0928,4.0165,4.0492,189000.0],["2005-08-04",4.0228,4.0298,3.9527,3.99,62000.0],["2005-08-05",3.941,4.0103,3.8857,3.9013,195000.0],["2005-08-08",3.9589,3.9854,3.9355,3.9519,109000.0],["2005-08-09",3.99,3.9908,3.9706,3.9784,49000.0],["2005-08-10",3.9909,4.0112,3.8766,3.9126,85000.0],["2005-08-11",3.9126,3.9142,3.8532,3.9126,82000.0],["2005-08-12",3.8915,3.8915,3.7953,3.8,72000.0],["2005-08-15",3.8,3.8547,3.7953,3.8539,131000.0],["2005-08-16",3.8806,3.8884,3.7765,3.7843,153000.0],["2005-08-17",3.8023,3.8195,3.7757,3.807,16000.0],["2005-08-18",3.764,3.8391,3.7561,3.7561,130000.0],["2005-08-19",3.7913,3.8297,3.7749,3.814,96000.0],["2005-08-22",3.8852,3.8852,3.7874,3.807,110000.0],["2005-08-23",3.8344,3.8829,3.8242,3.8547,37000.0],["2005-08-24",3.8899,3.9126,3.8899,3.9079,84000.0],["2005-08-25",3.9126,3.9283,3.85,3.85,53000.0],["2005-08-26",3.8946,3.8946,3.8383,3.8774,134000.0],["2005-08-29",3.9126,3.9126,3.8039,3.8688,47000.0],["2005-08-30",3.8203,3.8539,3.8039,3.8273,39000.0],["2005-08-31",3.8618,3.8618,3.7757,3.8266,145000.0],["2005-09-01",3.8187,3.8649,3.7843,3.7992,79000.0],["2005-09-02",3.764,3.7953,3.764,3.7937,32000.0],["2005-09-06",3.818,3.9032,3.8117,3.9032,104000.0],["2005-09-07",3.8539,3.9424,3.8539,3.9424,79000.0],["2005-09-08",3.9126,4.0167,3.8915,3.9072,80000.0],["2005-09-09",3.8657,3.976,3.8657,3.9518,65000.0],["2005-09-12",3.9126,3.9658,3.8907,3.9087,53000.0],["2005-09-13",3.9126,3.9126,3.8571,3.9126,44000.0],["2005-09-14",3.8907,3.9119,3.8798,3.8884,22000.0],["2005-09-15",3.9126,3.9126,3.8641,3.9126,43000.0],["2005-09-16",3.9126,3.9126,3.7773,3.8281,363000.0],["2005-09-19",3.8289,3.8289,3.7741,3.7765,48000.0],["2005-09-20",3.7726,3.814,3.7569,3.7796,57000.0],["2005-09-21",3.8125,3.8125,3.6982,3.7014,59000.0],["2005-09-22",3.7366,3.7765,3.6787,3.7561,42000.0],["2005-09-23",3.7913,3.8242,3.7796,3.8226,25000.0],["2005-09-26",3.8344,3.8344,3.7765,3.7953,63000.0],["2005-09-27",3.76,3.8344,3.7569,3.8266,71000.0],["2005-09-28",3.8039,3.8093,3.7507,3.7741,44000.0],["2005-09-29",3.8086,3.8125,3.7209,3.8109,38000.0],["2005-09-30",3.8109,3.8297,3.7718,3.8297,74000.0],["2005-10-03",3.8328,3.8344,3.7976,3.8,38000.0],["2005-10-04",3.7733,3.7749,3.7014,3.7021,73000.0],["2005-10-05",3.7491,3.7491,3.6747,3.6747,70000.0],["2005-10-06",3.6583,3.6771,3.6568,3.6568,45000.0],["2005-10-07",3.6779,3.7014,3.6724,3.7014,58000.0],["2005-10-10",3.6661,3.6794,3.6098,3.6341,53000.0],["2005-10-11",3.6747,3.6747,3.5018,3.5018,89000.0],["2005-10-12",3.5018,3.5284,3.4502,3.4893,127000.0],["2005-10-13",3.4901,3.5089,3.4204,3.4525,60000.0],["2005-10-14",3.5049,3.5049,3.3907,3.4384,73000.0],["2005-10-17",3.4744,3.4744,3.4196,3.4572,116000.0],["2005-10-18",3.4916,3.4916,3.4048,3.4173,68000.0],["2005-10-19",3.4353,3.5503,3.404,3.5503,95000.0],["2005-10-20",3.5527,3.6309,3.5527,3.5715,155000.0],["2005-10-21",3.5918,3.6247,3.5605,3.5715,57000.0],["2005-10-24",3.5605,3.5895,3.5448,3.5871,52000.0],["2005-10-25",3.6153,3.6294,3.5448,3.5527,44000.0],["2005-10-26",3.5527,3.5527,3.4885,3.5503,70000.0],["2005-10-27",3.5848,3.5863,3.5362,3.555,145000.0],["2005-10-28",3.5605,3.5605,3.5057,3.548,53000.0],["2005-10-31",3.5605,3.5996,3.5535,3.5691,91000.0],["2005-11-01",3.5566,3.5996,3.5448,3.5558,62000.0],["2005-11-02",3.5605,3.5613,3.5339,3.5613,43000.0],["2005-11-03",3.5284,3.5605,3.5284,3.555,74000.0],["2005-11-04",3.5214,3.5715,3.5214,3.5715,57000.0],["2005-11-07",3.5605,3.5996,3.5331,3.555,71000.0],["2005-11-08",3.5409,3.57,3.5409,3.5605,36000.0],["2005-11-09",3.5802,3.5802,3.5495,3.5731,50000.0],["2005-11-10",3.5409,3.5849,3.5409,3.5841,125000.0],["2005-11-11",3.5802,3.5952,3.5542,3.5763,47000.0],["2005-11-14",3.5802,3.5999,3.5416,3.5582,65000.0],["2005-11-15",3.5409,3.5409,3.4661,3.4732,184000.0],["2005-11-16",3.4992,3.4992,3.3764,3.3835,257000.0],["2005-11-17",3.3835,3.3835,3.352,3.352,269000.0],["2005-11-18",3.3835,3.4181,3.3504,3.4181,116000.0],["2005-11-21",3.3835,3.4118,3.3591,3.389,146000.0],["2005-11-22",3.3678,3.5409,3.3678,3.5338,136000.0],["2005-11-23",3.5393,3.6487,3.5393,3.6203,196000.0],["2005-11-25",3.6581,3.6581,3.6345,3.6502,22000.0],["2005-11-28",3.6432,3.6982,3.5849,3.5881,138000.0],["2005-11-29",3.6117,3.6117,3.5771,3.5896,43000.0],["2005-11-30",3.5896,3.6195,3.5605,3.6195,62000.0],["2005-12-01",3.6195,3.7344,3.5464,3.7344,82000.0],["2005-12-02",3.6817,3.7738,3.6817,3.7667,26000.0],["2005-12-05",3.7769,3.7769,3.6589,3.6652,130000.0],["2005-12-06",3.721,3.7423,3.6699,3.6699,103000.0],["2005-12-07",3.6589,3.725,3.629,3.629,44000.0],["2005-12-08",3.629,3.6479,3.5613,3.5865,46000.0],["2005-12-09",3.6337,3.6731,3.5896,3.6463,83000.0],["2005-12-12",3.6054,3.6699,3.5409,3.5889,227000.0],["2005-12-13",3.5999,3.5999,3.5613,3.592,86000.0],["2005-12-14",3.6353,3.6353,3.5723,3.6148,74000.0],["2005-12-15",3.6117,3.6266,3.5645,3.5668,48000.0],["2005-12-16",3.5755,3.6361,3.5472,3.5991,289000.0],["2005-12-19",3.5763,3.5818,3.4677,3.4921,80000.0],["2005-12-20",3.5369,3.5369,3.4622,3.4952,89000.0],["2005-12-21",3.5204,3.5283,3.463,3.4763,93000.0],["2005-12-22",3.4661,3.4842,3.4071,3.4598,266000.0],["2005-12-23",3.4866,3.4866,3.4032,3.4567,73000.0],["2005-12-27",3.4826,3.4929,3.4071,3.4157,120000.0],["2005-12-28",3.3929,3.4228,3.3835,3.3874,166000.0],["2005-12-29",3.4338,3.4488,3.3843,3.4079,139000.0],["2005-12-30",3.3843,3.4213,3.3835,3.3835,236000.0],["2006-01-03",3.4645,3.4645,3.4032,3.4559,91000.0],["2006-01-04",3.4622,3.4842,3.4102,3.47,68000.0],["2006-01-05",3.4401,3.4818,3.4386,3.4386,137000.0],["2006-01-06",3.4228,3.4708,3.4228,3.4228,127000.0],["2006-01-09",3.4228,3.5102,3.4228,3.463,124000.0],["2006-01-10",3.4968,3.5212,3.4755,3.5212,63000.0],["2006-01-11",3.5212,3.5212,3.4708,3.4716,86000.0],["2006-01-12",3.4913,3.5212,3.4236,3.4464,139000.0],["2006-01-13",3.4622,3.5172,3.4378,3.463,54000.0],["2006-01-17",3.4826,3.4826,3.4496,3.459,91000.0],["2006-01-18",3.4976,3.4976,3.4472,3.4669,97000.0],["2006-01-19",3.5141,3.5141,3.4582,3.4677,59000.0],["2006-01-20",3.5086,3.518,3.4228,3.4299,106000.0],["2006-01-23",3.4228,3.4724,3.4118,3.4118,42000.0],["2006-01-24",3.3953,3.5511,3.3953,3.5511,70000.0],["2006-01-25",3.559,3.566,3.5322,3.5558,63000.0],["2006-01-26",3.5857,3.5857,3.5574,3.5645,95000.0],["2006-01-27",3.5487,3.6195,3.5487,3.6195,53000.0],["2006-01-30",3.6195,3.6353,3.5165,3.544,43000.0],["2006-01-31",3.4732,3.5519,3.4669,3.5369,125000.0],["2006-02-01",3.5369,3.5409,3.5369,3.5409,22000.0],["2006-02-02",3.4936,3.6093,3.4763,3.5708,281000.0],["2006-02-03",3.5479,3.6195,3.511,3.5881,138000.0],["2006-02-06",3.6274,3.6274,3.5527,3.5944,85000.0],["2006-02-07",3.5944,3.6526,3.5692,3.6494,316000.0],["2006-02-08",3.6668,3.693,3.6574,3.6906,77000.0],["2006-02-09",3.7024,3.7112,3.6574,3.6637,284000.0],["2006-02-10",3.7001,3.7001,3.6574,3.6779,182000.0],["2006-02-13",3.7175,3.7175,3.6558,3.6668,412000.0],["2006-02-14",3.6708,3.7024,3.6684,3.6985,145000.0],["2006-02-15",3.7143,3.7183,3.6716,3.7024,150000.0],["2006-02-16",3.7025,3.7183,3.6898,3.7183,125000.0],["2006-02-17",3.7483,3.7483,3.6574,3.674,182000.0],["2006-02-21",3.6589,3.7127,3.5893,3.6581,563000.0],["2006-02-22",3.6407,3.6906,3.6407,3.6748,138000.0],["2006-02-23",3.6613,3.742,3.5846,3.7096,208000.0],["2006-02-24",3.7404,3.7404,3.689,3.7183,134000.0],["2006-02-27",3.7365,3.7365,3.6265,3.6479,96000.0],["2006-02-28",3.6661,3.6716,3.5616,3.5782,96000.0],["2006-03-01",3.5806,3.6392,3.5806,3.6392,44000.0],["2006-03-02",3.6605,3.6605,3.5632,3.583,41000.0],["2006-03-03",3.56,3.5775,3.526,3.526,48000.0],["2006-03-06",3.5648,3.6044,3.549,3.5585,91000.0],["2006-03-07",3.5719,3.598,3.4968,3.4968,88000.0],["2006-03-08",3.4896,3.496,3.4382,3.4382,87000.0],["2006-03-09",3.4216,3.4809,3.4216,3.4343,90000.0],["2006-03-10",3.4113,3.4612,3.4097,3.4477,69000.0],["2006-03-13",3.4809,3.4873,3.4485,3.4801,123000.0],["2006-03-14",3.5094,3.5252,3.4604,3.4849,105000.0],["2006-03-15",3.5157,3.5157,3.4588,3.4825,115000.0],["2006-03-16",3.4928,3.5244,3.4809,3.4944,188000.0],["2006-03-17",3.5118,3.5118,3.4841,3.5007,393000.0],["2006-03-20",3.5244,3.5379,3.4627,3.496,115000.0],["2006-03-21",3.4667,3.5276,3.4635,3.4667,161000.0],["2006-03-22",3.4691,3.4809,3.454,3.4809,45000.0],["2006-03-23",3.4572,3.4881,3.4572,3.4809,82000.0],["2006-03-24",3.4651,3.4912,3.4651,3.4809,74000.0],["2006-03-27",3.5055,3.5276,3.4944,3.5205,84000.0],["2006-03-28",3.5466,3.5996,3.5015,3.5094,113000.0],["2006-03-29",3.4888,3.5276,3.4833,3.5276,64000.0],["2006-03-30",3.5553,3.5822,3.4904,3.5331,69000.0],["2006-03-31",3.564,3.6392,3.5498,3.6392,156000.0],["2006-04-03",3.6392,3.6392,3.5822,3.6075,98000.0],["2006-04-04",3.583,3.6099,3.564,3.5711,49000.0],["2006-04-05",3.6028,3.6028,3.4896,3.5126,96000.0],["2006-04-06",3.5244,3.5379,3.4896,3.5324,127000.0],["2006-04-07",3.5672,3.5941,3.5411,3.5593,91000.0],["2006-04-10",3.5798,3.5933,3.5181,3.5181,54000.0],["2006-04-11",3.5474,3.5474,3.4675,3.4738,80000.0],["2006-04-12",3.4976,3.5244,3.4809,3.5007,28000.0],["2006-04-13",3.473,3.53,3.473,3.53,28000.0],["2006-04-17",3.53,3.53,3.4493,3.477,139000.0],["2006-04-18",3.4525,3.5039,3.4414,3.4936,95000.0],["2006-04-19",3.5292,3.5695,3.5031,3.5695,154000.0],["2006-04-20",3.545,3.5719,3.545,3.5711,81000.0],["2006-04-21",3.6067,3.6392,3.5513,3.6392,170000.0],["2006-04-24",3.6392,3.6763,3.6305,3.6566,78000.0],["2006-04-25",3.6431,3.7009,3.6249,3.6985,136000.0],["2006-04-26",3.7104,3.7523,3.7017,3.7293,69000.0],["2006-04-27",3.685,3.7816,3.6684,3.7721,70000.0],["2006-04-28",3.7578,3.8195,3.7032,3.8132,135000.0],["2006-05-01",3.7998,3.8132,3.7555,3.7721,131000.0],["2006-05-02",3.7839,3.7847,3.7214,3.7847,174000.0],["2006-05-03",3.7855,3.8354,3.7657,3.8085,98000.0],["2006-05-04",3.7768,3.8077,3.746,3.7847,55000.0],["2006-05-05",3.7934,3.7974,3.7491,3.795,49000.0],["2006-05-08",3.81,3.81,3.7499,3.795,45000.0],["2006-05-09",3.7642,3.8243,3.7515,3.8005,170000.0],["2006-05-10",3.8514,3.8514,3.8117,3.8172,109000.0],["2006-05-11",3.7846,3.8204,3.7568,3.7695,133000.0],["2006-05-12",3.7481,3.7616,3.6988,3.6988,57000.0],["2006-05-15",3.6829,3.7163,3.6654,3.7003,79000.0],["2006-05-16",3.6757,3.7425,3.6757,3.7115,40000.0],["2006-05-17",3.6717,3.7433,3.6391,3.7266,104000.0],["2006-05-18",3.6996,3.7512,3.6534,3.7234,174000.0],["2006-05-19",3.6677,3.7003,3.6057,3.6733,189000.0],["2006-05-22",3.6192,3.7576,3.6192,3.7393,174000.0],["2006-05-23",3.7695,3.8037,3.7401,3.7751,113000.0],["2006-05-24",3.7377,3.8355,3.7139,3.818,68000.0],["2006-05-25",3.8332,3.857,3.7958,3.857,177000.0],["2006-05-26",3.857,3.8753,3.8339,3.8753,115000.0],["2006-05-30",3.8355,3.8904,3.8324,3.8514,103000.0],["2006-05-31",3.8578,3.8888,3.8411,3.8848,107000.0],["2006-06-01",3.896,3.9254,3.8721,3.9254,65000.0],["2006-06-02",3.927,3.9604,3.8912,3.9055,64000.0],["2006-06-05",3.8912,3.9373,3.8491,3.8554,153000.0],["2006-06-06",3.826,3.8514,3.7886,3.8141,63000.0],["2006-06-07",3.8125,3.8968,3.7926,3.8491,142000.0],["2006-06-08",3.8451,3.9246,3.787,3.9047,275000.0],["2006-06-09",3.9453,3.9747,3.9318,3.9318,209000.0],["2006-06-12",3.9723,3.9723,3.9349,3.9461,130000.0],["2006-06-13",3.9469,3.9763,3.9469,3.9532,149000.0],["2006-06-14",3.9532,3.9676,3.9175,3.9206,95000.0],["2006-06-15",3.9397,3.9763,3.9334,3.9691,77000.0],["2006-06-16",3.9509,3.9691,3.9326,3.9636,613000.0],["2006-06-19",3.9524,3.9636,3.9023,3.9095,141000.0],["2006-06-20",3.9063,3.9437,3.9039,3.9079,185000.0],["2006-06-21",3.9413,3.9731,3.9198,3.9493,139000.0],["2006-06-22",3.9246,3.9652,3.9175,3.9532,156000.0],["2006-06-23",3.9604,3.9668,3.9286,3.954,160000.0],["2006-06-26",3.9763,3.9795,3.9405,3.9795,208000.0],["2006-06-27",3.9882,4.0097,3.962,3.962,79000.0],["2006-06-28",3.9389,3.9771,3.8984,3.9771,166000.0],["2006-06-29",3.997,4.1584,3.9811,4.1131,303000.0],["2006-06-30",4.1544,4.1688,4.0375,4.0375,785000.0],["2006-07-03",4.0161,4.0693,3.993,4.0407,255000.0],["2006-07-05",4.0511,4.1147,3.9922,4.1147,200000.0],["2006-07-06",4.1536,4.1719,4.1489,4.1719,250000.0],["2006-07-07",4.1226,4.1696,4.1163,4.1473,124000.0],["2006-07-10",4.1202,4.2371,4.1202,4.2371,144000.0],["2006-07-11",4.191,4.366,4.191,4.3588,200000.0],["2006-07-12",4.3413,4.3572,4.2793,4.3445,157000.0],["2006-07-13",4.3636,4.3636,4.261,4.2698,121000.0],["2006-07-14",4.2014,4.234,4.1759,4.2037,254000.0],["2006-07-17",4.1616,4.2117,4.16,4.2117,129000.0],["2006-07-18",4.2149,4.2928,4.199,4.257,167000.0],["2006-07-19",4.2904,4.3572,4.2785,4.3572,247000.0],["2006-07-20",4.358,4.3715,4.3135,4.3254,96000.0],["2006-07-21",4.2984,4.2984,4.2578,4.2825,77000.0],["2006-07-24",4.3095,4.6101,4.3095,4.6101,477000.0],["2006-07-25",4.5807,4.7246,4.5282,4.7238,272000.0],["2006-07-26",4.692,4.7374,4.6046,4.7159,284000.0],["2006-07-27",4.7159,4.8805,4.7159,4.8805,356000.0],["2006-07-28",4.8487,4.9076,4.7612,4.8757,299000.0],["2006-07-31",4.7127,4.8908,4.7,4.8773,355000.0],["2006-08-01",4.859,4.8861,4.7461,4.7485,890000.0],["2006-08-02",4.7716,4.7716,4.6109,4.6984,253000.0],["2006-08-03",4.63,4.7127,4.5926,4.6594,180000.0],["2006-08-04",4.7477,4.7477,4.6109,4.6523,182000.0],["2006-08-07",4.6602,4.6658,4.5521,4.6459,310000.0],["2006-08-08",4.6666,4.6666,4.4988,4.5171,274000.0],["2006-08-09",4.5578,4.5922,4.5059,4.5538,212000.0],["2006-08-10",4.4995,4.6049,4.4979,4.5858,158000.0],["2006-08-11",4.5938,4.6321,4.5554,4.5658,125000.0],["2006-08-14",4.5562,4.6033,4.541,4.5618,190000.0],["2006-08-15",4.6297,4.6465,4.6049,4.6465,115000.0],["2006-08-16",4.561,4.6497,4.561,4.6041,123000.0],["2006-08-17",4.5986,4.6529,4.5954,4.6041,238000.0],["2006-08-18",4.6113,4.6273,4.5738,4.6057,102000.0],["2006-08-21",4.5602,4.5634,4.4564,4.5011,159000.0],["2006-08-22",4.4803,4.4987,4.4132,4.4795,109000.0],["2006-08-23",4.4795,4.5203,4.4692,4.4867,126000.0],["2006-08-24",4.4731,4.5506,4.4731,4.4963,122000.0],["2006-08-25",4.47,4.5402,4.4628,4.5394,71000.0],["2006-08-28",4.5442,4.6649,4.5442,4.6625,208000.0],["2006-08-29",4.6649,4.7927,4.6649,4.7128,931000.0],["2006-08-30",4.7863,4.7863,4.676,4.7495,91000.0],["2006-08-31",4.7375,4.7471,4.6369,4.6808,188000.0],["2006-09-01",4.6393,4.7296,4.6329,4.6633,180000.0],["2006-09-05",4.6129,4.7879,4.593,4.7839,279000.0],["2006-09-06",4.7128,4.7815,4.7064,4.7751,266000.0],["2006-09-07",4.7256,4.7735,4.7024,4.7663,87000.0],["2006-09-08",4.7431,4.7807,4.7407,4.7599,77000.0],["2006-09-11",4.716,4.7863,4.716,4.7839,175000.0],["2006-09-12",4.7879,4.7919,4.7591,4.7887,130000.0],["2006-09-13",4.7807,4.8558,4.7687,4.7998,393000.0],["2006-09-14",4.7575,4.8685,4.7351,4.8685,94000.0],["2006-09-15",4.8773,4.9117,4.8278,4.9117,328000.0],["2006-09-18",4.9117,4.9596,4.9069,4.9189,149000.0],["2006-09-19",4.9332,4.9524,4.8701,4.9125,202000.0],["2006-09-20",4.9045,4.954,4.8933,4.9468,122000.0],["2006-09-21",4.934,5.0147,4.855,4.8645,229000.0],["2006-09-22",4.8166,4.8198,4.6545,4.7096,278000.0],["2006-09-25",4.7695,4.8829,4.6968,4.8542,120000.0],["2006-09-26",4.8869,4.9221,4.8518,4.8813,155000.0],["2006-09-27",4.8645,4.9916,4.8422,4.9916,414000.0],["2006-09-28",5.0283,5.069,4.9612,4.978,191000.0],["2006-09-29",4.9444,5.0091,4.9444,4.9508,119000.0],["2006-10-02",4.9931,4.9931,4.8406,4.8406,77000.0],["2006-10-03",4.839,4.9412,4.7743,4.8765,193000.0],["2006-10-04",4.8422,5.057,4.8422,4.962,183000.0],["2006-10-05",4.9284,5.0626,4.9284,5.0626,161000.0],["2006-10-06",5.0259,5.0826,4.9987,5.0091,81000.0],["2006-10-09",5.0131,5.1002,4.9947,5.0467,204000.0],["2006-10-10",5.0483,5.0906,4.9868,5.0059,132000.0],["2006-10-11",5.0067,5.0091,4.8837,4.9324,126000.0],["2006-10-12",4.9995,5.1521,4.9876,5.1497,147000.0],["2006-10-13",5.192,5.1984,5.1321,5.1321,144000.0],["2006-10-16",5.1521,5.192,5.1321,5.1825,89000.0],["2006-10-17",5.1202,5.192,5.0954,5.1904,153000.0],["2006-10-18",5.2104,5.2184,5.1657,5.216,349000.0],["2006-10-19",5.1881,5.2967,5.1745,5.2959,165000.0],["2006-10-20",5.3119,5.3119,5.2559,5.2823,90000.0],["2006-10-23",5.2839,5.3446,5.232,5.3198,144000.0],["2006-10-24",5.335,5.3534,5.2671,5.3534,89000.0],["2006-10-25",5.4021,5.4189,5.3366,5.379,300000.0],["2006-10-26",5.4389,5.5147,5.121,5.2735,393000.0],["2006-10-27",5.2879,5.2879,5.1361,5.1561,212000.0],["2006-10-30",5.1561,5.1865,5.097,5.1202,258000.0],["2006-10-31",5.1122,5.1122,5.0131,5.0307,158000.0],["2006-11-01",4.9971,5.0275,4.811,4.8294,157000.0],["2006-11-02",4.7959,4.8933,4.7959,4.8174,218000.0],["2006-11-03",4.7879,4.7903,4.6728,4.7767,223000.0],["2006-11-06",4.7895,4.7895,4.7208,4.7711,208000.0],["2006-11-07",4.7479,4.9412,4.7479,4.851,201000.0],["2006-11-08",4.8662,5.0362,4.8646,5.0146,138000.0],["2006-11-09",5.0395,5.0531,4.9224,4.9304,57000.0],["2006-11-10",4.8879,4.9079,4.8526,4.8542,109000.0],["2006-11-13",4.8806,4.9969,4.8782,4.9969,64000.0],["2006-11-14",4.9857,5.1758,4.9071,5.1758,136000.0],["2006-11-15",5.1734,5.2135,5.1157,5.1517,100000.0],["2006-11-16",5.2127,5.2496,5.1686,5.2279,62000.0],["2006-11-17",5.2295,5.2328,5.1566,5.1902,98000.0],["2006-11-20",5.2456,5.2456,5.0675,5.1854,203000.0],["2006-11-21",5.1437,5.2496,5.1157,5.1397,81000.0],["2006-11-22",5.1333,5.1766,5.1197,5.1389,31000.0],["2006-11-24",5.1582,5.183,5.1582,5.159,19000.0],["2006-11-27",5.1116,5.1485,5.0699,5.11,159000.0],["2006-11-28",5.1293,5.1333,5.1124,5.1277,109000.0],["2006-11-29",5.1453,5.1766,5.1028,5.1076,148000.0],["2006-11-30",5.1365,5.1365,5.0539,5.0635,137000.0],["2006-12-01",5.0531,5.0836,4.8702,4.9552,195000.0],["2006-12-04",4.9881,5.1325,4.9841,5.0932,200000.0],["2006-12-05",5.0932,5.1838,5.0844,5.1509,464000.0],["2006-12-06",5.1501,5.2817,5.1501,5.2648,186000.0],["2006-12-07",5.2801,5.3234,5.2801,5.3041,191000.0],["2006-12-08",5.3114,5.3563,5.3017,5.3346,128000.0],["2006-12-11",5.3274,5.3346,5.1902,5.2705,132000.0],["2006-12-12",5.2697,5.3338,5.2688,5.3017,125000.0],["2006-12-13",5.2937,5.394,5.2271,5.3755,197000.0],["2006-12-14",5.4204,5.4886,5.4188,5.471,131000.0],["2006-12-15",5.467,5.483,5.3186,5.3346,256000.0],["2006-12-18",5.3258,5.3643,5.2312,5.2432,100000.0],["2006-12-19",5.1991,5.3194,5.1991,5.2729,132000.0],["2006-12-20",5.2672,5.3579,5.2672,5.3386,100000.0],["2006-12-21",5.3916,5.3916,5.3098,5.3475,137000.0],["2006-12-22",5.3964,5.3964,5.3122,5.333,52000.0],["2006-12-26",5.2833,5.3643,5.2721,5.3587,95000.0],["2006-12-27",5.4052,5.5255,5.3843,5.4734,117000.0],["2006-12-28",5.4646,5.5023,5.4341,5.4718,40000.0],["2006-12-29",5.4918,5.5239,5.4621,5.4886,146000.0],["2007-01-03",5.5055,5.5063,5.2937,5.3194,233000.0],["2007-01-04",5.2608,5.3378,5.1405,5.313,208000.0],["2007-01-05",5.3017,5.317,5.1566,5.2175,139000.0],["2007-01-08",5.2087,5.2183,5.1197,5.1341,123000.0],["2007-01-09",5.1197,5.2071,5.078,5.2071,168000.0],["2007-01-10",5.1678,5.2777,5.1662,5.2777,159000.0],["2007-01-11",5.2937,5.3531,5.268,5.3531,184000.0],["2007-01-12",5.3739,5.4589,5.2785,5.4589,138000.0],["2007-01-16",5.4228,5.4662,5.248,5.248,140000.0],["2007-01-17",5.2841,5.345,5.2737,5.2905,55000.0],["2007-01-18",5.2905,5.3106,5.078,5.078,112000.0],["2007-01-19",5.0892,5.3194,5.0892,5.2953,254000.0],["2007-01-22",5.309,5.3306,5.236,5.2552,155000.0],["2007-01-23",5.1951,5.3033,5.1734,5.2913,120000.0],["2007-01-24",5.2777,5.3531,5.2777,5.2945,105000.0],["2007-01-25",5.3041,5.333,5.1012,5.1413,98000.0],["2007-01-26",5.1301,5.2015,5.1012,5.1959,50000.0],["2007-01-29",5.1975,5.2247,5.1341,5.1341,158000.0],["2007-01-30",5.1357,5.1558,5.0739,5.114,81000.0],["2007-01-31",5.086,5.086,5.0026,5.0322,202000.0],["2007-02-01",5.037,5.082,4.9865,5.0547,105000.0],["2007-02-02",5.0218,5.0691,4.9416,4.9689,95000.0],["2007-02-05",4.9657,4.9657,4.7162,4.7274,310000.0],["2007-02-06",4.7411,4.778,4.6111,4.6312,271000.0],["2007-02-07",4.6022,4.7118,4.6022,4.6602,245000.0],["2007-02-08",4.6521,4.6715,4.6159,4.6602,183000.0],["2007-02-09",4.6586,4.6755,4.6304,4.6755,156000.0],["2007-02-12",4.6916,4.8253,4.6119,4.8253,233000.0],["2007-02-13",4.8269,4.9083,4.8116,4.8616,118000.0],["2007-02-14",4.8415,4.8463,4.7375,4.7464,141000.0],["2007-02-15",4.7762,4.8858,4.7448,4.831,190000.0],["2007-02-16",4.8431,4.8729,4.7907,4.7923,89000.0],["2007-02-20",4.7488,4.914,4.7488,4.8688,100000.0],["2007-02-21",4.8374,4.9945,4.8302,4.9945,80000.0],["2007-02-22",4.9969,4.9969,4.839,4.9776,147000.0],["2007-02-23",4.9486,4.9631,4.7875,4.8181,110000.0],["2007-02-26",4.8559,4.8559,4.5917,4.7093,146000.0],["2007-02-27",4.6723,4.6811,4.2389,4.2582,419000.0],["2007-02-28",4.3589,4.7593,4.346,4.715,443000.0],["2007-03-01",4.425,4.7931,4.4193,4.7585,188000.0],["2007-03-02",4.8245,4.8302,4.5772,4.6006,177000.0],["2007-03-05",4.5676,4.6433,4.5635,4.5684,99000.0],["2007-03-06",4.6288,4.8012,4.574,4.7464,220000.0],["2007-03-07",4.7528,4.7931,4.6489,4.6489,160000.0],["2007-03-08",4.6022,4.7061,4.5023,4.5192,187000.0],["2007-03-09",4.5128,4.6884,4.5128,4.6699,151000.0],["2007-03-12",4.6731,4.8495,4.6731,4.8495,176000.0],["2007-03-13",4.8334,4.8334,4.6264,4.6264,215000.0],["2007-03-14",4.5917,4.7528,4.5796,4.6626,69000.0],["2007-03-15",4.6699,4.7246,4.6699,4.7246,106000.0],["2007-03-16",4.7174,4.7174,4.5539,4.5821,376000.0],["2007-03-19",4.5619,4.6336,4.5208,4.5458,106000.0],["2007-03-20",4.5668,4.6586,4.5668,4.6409,79000.0],["2007-03-21",4.6562,4.7528,4.6256,4.7391,120000.0],["2007-03-22",4.7883,4.7899,4.5933,4.7673,205000.0],["2007-03-23",4.7399,4.7641,4.5925,4.6505,215000.0],["2007-03-26",4.6368,4.7448,4.5917,4.7448,129000.0],["2007-03-27",4.7134,4.7359,4.6795,4.7118,109000.0],["2007-03-28",4.6691,4.7013,4.5998,4.632,84000.0],["2007-03-29",4.6602,4.6868,4.5216,4.5668,109000.0],["2007-03-30",4.5853,4.6215,4.5305,4.5619,151000.0],["2007-04-02",4.5474,4.6562,4.5474,4.6183,103000.0],["2007-04-03",4.6529,4.6715,4.5547,4.5555,174000.0],["2007-04-04",4.5555,4.6836,4.5555,4.6062,99000.0],["2007-04-05",4.6288,4.6795,4.5998,4.6175,53000.0],["2007-04-09",4.6538,4.6658,4.5523,4.5523,133000.0],["2007-04-10",4.5434,4.632,4.5361,4.5627,90000.0],["2007-04-11",4.5547,4.6135,4.5112,4.5184,249000.0],["2007-04-12",4.5192,4.5684,4.5192,4.5643,230000.0],["2007-04-13",4.5426,4.5917,4.5273,4.5716,98000.0],["2007-04-16",4.5869,4.6642,4.5684,4.6465,240000.0],["2007-04-17",4.6924,4.7126,4.5531,4.5853,219000.0],["2007-04-18",4.5917,4.6288,4.5514,4.6046,222000.0],["2007-04-19",4.5563,4.6159,4.5531,4.5635,120000.0],["2007-04-20",4.6578,4.6578,4.6127,4.6384,114000.0],["2007-04-23",4.6119,4.6457,4.5651,4.6062,125000.0],["2007-04-24",4.6409,4.6473,4.5539,4.5716,173000.0],["2007-04-25",4.6183,4.6401,4.5345,4.5514,258000.0],["2007-04-26",4.5917,4.6376,4.5563,4.6086,226000.0],["2007-04-27",4.6401,4.6417,4.5748,4.6127,177000.0],["2007-04-30",4.6239,4.6489,4.4371,4.4483,388000.0],["2007-05-01",4.4983,4.5241,4.4789,4.5168,162000.0],["2007-05-02",4.5369,4.578,4.4959,4.5353,94000.0],["2007-05-03",4.5482,4.5659,4.487,4.5579,258000.0],["2007-05-04",4.5587,4.574,4.5104,4.5474,111000.0],["2007-05-07",4.4926,4.5136,4.4322,4.4403,230000.0],["2007-05-08",4.4548,4.4548,4.3501,4.4008,280000.0],["2007-05-09",4.3838,4.4186,4.3757,4.3992,152000.0],["2007-05-10",4.4065,4.4218,4.2487,4.2487,272000.0],["2007-05-11",4.281,4.2891,4.2333,4.281,234000.0],["2007-05-14",4.281,4.281,4.1653,4.1718,159000.0],["2007-05-15",4.1847,4.3603,4.1402,4.1896,350000.0],["2007-05-16",4.2851,4.2851,4.1677,4.2681,186000.0],["2007-05-17",4.2843,4.2988,4.192,4.2988,242000.0],["2007-05-18",4.3183,4.4664,4.2762,4.4243,269000.0],["2007-05-21",4.4469,4.4688,4.3976,4.4202,183000.0],["2007-05-22",4.4453,4.5109,4.4291,4.4591,175000.0],["2007-05-23",4.5044,4.5044,4.4704,4.4906,136000.0],["2007-05-24",4.468,4.5198,4.4162,4.4704,172000.0],["2007-05-25",4.4987,4.4987,4.3903,4.3903,153000.0],["2007-05-29",4.438,4.5198,4.3781,4.5141,116000.0],["2007-05-30",4.5279,4.5319,4.4704,4.5028,152000.0],["2007-05-31",4.5384,4.6047,4.4307,4.4801,171000.0],["2007-06-01",4.519,4.5311,4.3814,4.4753,107000.0],["2007-06-04",4.451,4.5084,4.4138,4.4785,177000.0],["2007-06-05",4.4291,4.5044,4.4291,4.4793,163000.0],["2007-06-06",4.5028,4.5028,4.3466,4.4235,118000.0],["2007-06-07",4.3846,4.4655,4.3166,4.3676,166000.0],["2007-06-08",4.3611,4.4138,4.3458,4.3482,81000.0],["2007-06-11",4.3838,4.3838,4.3409,4.3482,74000.0],["2007-06-12",4.3401,4.3692,4.2632,4.2632,156000.0],["2007-06-13",4.2956,4.3037,4.2503,4.2616,117000.0],["2007-06-14",4.2487,4.2907,4.1799,4.1799,254000.0],["2007-06-15",4.2543,4.2778,4.2082,4.2406,439000.0],["2007-06-18",4.2738,4.2924,4.2131,4.2139,68000.0],["2007-06-19",4.2122,4.2608,4.1928,4.2139,136000.0],["2007-06-20",4.2681,4.2721,4.2082,4.2082,150000.0],["2007-06-21",4.2114,4.2632,4.2033,4.2333,178000.0],["2007-06-22",4.2592,4.2592,4.1394,4.1394,1269000.0],["2007-06-25",4.1321,4.2042,4.0552,4.0739,324000.0],["2007-06-26",4.1467,4.1467,4.0285,4.0366,493000.0],["2007-06-27",4.0593,4.1451,4.0593,4.0981,265000.0],["2007-06-28",4.1224,4.1977,4.1095,4.1791,355000.0],["2007-06-29",4.2082,4.2616,4.069,4.0706,184000.0],["2007-07-02",4.1143,4.1483,4.0868,4.0941,317000.0],["2007-07-03",4.1257,4.1677,4.0868,4.1499,100000.0],["2007-07-05",4.1621,4.2106,4.1232,4.1977,168000.0],["2007-07-06",4.2462,4.2462,4.1774,4.2155,147000.0],["2007-07-09",4.2519,4.2519,4.1783,4.2033,173000.0],["2007-07-10",4.2195,4.2462,4.0868,4.0868,246000.0],["2007-07-11",4.12,4.12,4.065,4.0909,276000.0],["2007-07-12",4.1337,4.2082,4.1176,4.2058,242000.0],["2007-07-13",4.1354,4.1742,4.1054,4.1685,266000.0],["2007-07-16",4.1758,4.1823,4.1151,4.1329,197000.0],["2007-07-17",4.277,4.3919,4.2187,4.247,739000.0],["2007-07-18",4.2495,4.2721,4.1669,4.2187,254000.0],["2007-07-19",4.2131,4.2163,4.1451,4.1774,200000.0],["2007-07-20",4.1685,4.1815,4.103,4.1305,243000.0],["2007-07-23",4.0925,4.1499,4.0909,4.12,168000.0],["2007-07-24",4.1111,4.1111,4.0544,4.0609,291000.0],["2007-07-25",4.0828,4.1815,4.0828,4.1791,556000.0],["2007-07-26",4.1556,4.1783,4.0787,4.1677,448000.0],["2007-07-27",4.1273,4.1758,4.0957,4.0957,373000.0],["2007-07-30",4.1993,4.2794,4.0666,4.1758,567000.0],["2007-07-31",4.2301,4.2883,4.1669,4.2171,347000.0],["2007-08-01",4.205,4.2794,4.1184,4.2648,329000.0],["2007-08-02",4.2794,4.2794,4.1694,4.1961,488000.0],["2007-08-03",4.1677,4.1823,4.0714,4.082,617000.0],["2007-08-06",4.0868,4.2058,4.0666,4.1831,290000.0],["2007-08-07",4.1677,4.2673,4.1499,4.1791,337000.0],["2007-08-08",4.2319,4.2897,4.1726,4.2775,484000.0],["2007-08-09",4.2287,4.2929,4.1246,4.149,509000.0],["2007-08-10",4.1677,4.397,4.0921,4.397,465000.0],["2007-08-13",4.397,4.4669,4.2295,4.436,357000.0],["2007-08-14",4.4726,4.4726,4.3157,4.3165,137000.0],["2007-08-15",4.3271,4.471,4.3116,4.3816,283000.0],["2007-08-16",4.4198,4.6499,4.262,4.5304,467000.0],["2007-08-17",4.6759,4.7971,4.5352,4.6044,545000.0],["2007-08-20",4.6149,4.6784,4.571,4.5914,152000.0],["2007-08-21",4.554,4.6491,4.4995,4.5735,114000.0],["2007-08-22",4.789,4.8052,4.5629,4.6149,185000.0],["2007-08-23",4.6532,4.6849,4.5995,4.6296,266000.0],["2007-08-24",4.641,4.7979,4.5946,4.7979,124000.0],["2007-08-27",4.7922,4.8174,4.6743,4.7621,114000.0],["2007-08-28",4.7597,4.8361,4.6475,4.6475,247000.0],["2007-08-29",4.6621,4.8182,4.6621,4.7995,183000.0],["2007-08-30",4.7426,4.8158,4.7231,4.7377,111000.0],["2007-08-31",4.7971,4.7971,4.6759,4.7711,201000.0],["2007-09-04",4.732,4.8313,4.6426,4.7377,145000.0],["2007-09-05",4.6767,4.7979,4.6621,4.6759,103000.0],["2007-09-06",4.6816,4.7369,4.6816,4.7109,74000.0],["2007-09-07",4.6304,4.6304,4.4084,4.5775,310000.0],["2007-09-10",4.5971,4.6206,4.5328,4.6044,134000.0],["2007-09-11",4.6149,4.658,4.5962,4.658,69000.0],["2007-09-12",4.6336,4.7394,4.6336,4.7158,156000.0],["2007-09-13",4.7198,4.7329,4.6849,4.7085,147000.0],["2007-09-14",4.7573,4.7938,4.6857,4.7719,239000.0],["2007-09-17",4.7719,4.7719,4.7345,4.7573,115000.0],["2007-09-18",4.7735,4.9028,4.7459,4.8752,209000.0],["2007-09-19",4.8752,4.9199,4.815,4.9175,271000.0],["2007-09-20",4.8792,4.9166,4.8581,4.8841,157000.0],["2007-09-21",4.9231,4.928,4.8036,4.8394,287000.0],["2007-09-24",4.8792,4.8792,4.7548,4.7825,168000.0],["2007-09-25",4.6816,4.8491,4.6759,4.8199,101000.0],["2007-09-26",4.8719,4.9565,4.8117,4.9012,160000.0],["2007-09-27",4.9012,4.9305,4.7857,4.9305,65000.0],["2007-09-28",4.9069,4.9443,4.8052,4.9036,145000.0],["2007-10-01",4.9199,5.0297,4.8581,5.0199,220000.0],["2007-10-02",4.9988,5.0207,4.9711,5.0094,112000.0],["2007-10-03",4.9703,5.0272,4.8922,4.902,125000.0],["2007-10-04",4.9541,4.9541,4.6881,4.7402,188000.0],["2007-10-05",4.8028,5.089,4.7142,5.0712,268000.0],["2007-10-08",4.9606,5.1094,4.9606,5.1086,197000.0],["2007-10-09",5.1508,5.1696,4.9874,5.1696,197000.0],["2007-10-10",5.1614,5.2061,5.0012,5.2061,121000.0],["2007-10-11",5.2045,5.22,5.1126,5.1939,112000.0],["2007-10-12",5.1907,5.1915,5.0907,5.1915,96000.0],["2007-10-15",5.1842,5.1874,4.9931,5.0655,112000.0],["2007-10-16",5.0825,5.1809,5.0825,5.1029,222000.0],["2007-10-17",5.1151,5.2037,5.0313,5.1232,198000.0],["2007-10-18",5.1273,5.1736,5.0045,5.0817,201000.0],["2007-10-19",5.0817,5.0817,4.7564,4.7792,273000.0],["2007-10-22",4.7735,4.8459,4.7125,4.8394,142000.0],["2007-10-23",4.9199,4.9549,4.8622,4.9142,173000.0],["2007-10-24",4.8971,4.9004,4.6865,4.867,187000.0],["2007-10-25",4.8475,4.9191,4.806,4.9134,102000.0],["2007-10-26",4.9606,4.9606,4.8792,4.9581,129000.0],["2007-10-29",4.8849,5.0394,4.8849,4.9223,119000.0],["2007-10-30",4.9248,4.937,4.8337,4.8557,93000.0],["2007-10-31",4.7979,4.8426,4.7508,4.7979,243000.0],["2007-11-01",4.7255,4.7776,4.693,4.693,269000.0],["2007-11-02",4.741,4.8557,4.6727,4.7646,208000.0],["2007-11-05",4.7394,4.7394,4.519,4.6068,260000.0],["2007-11-06",4.6353,4.7686,4.6353,4.7166,128000.0],["2007-11-07",4.67,4.7934,4.5859,4.6031,171000.0],["2007-11-08",4.6529,4.8179,4.4977,4.8113,360000.0],["2007-11-09",4.7558,4.8138,4.5745,4.6823,242000.0],["2007-11-12",4.6586,4.7207,4.6047,4.6954,161000.0],["2007-11-13",4.7435,4.7558,4.5982,4.7199,209000.0],["2007-11-14",4.737,4.737,4.6562,4.7003,119000.0],["2007-11-15",4.6717,4.7199,4.6121,4.6496,100000.0],["2007-11-16",4.6594,4.6627,4.568,4.6349,211000.0],["2007-11-19",4.501,4.5639,4.4716,4.5533,368000.0],["2007-11-20",4.5116,4.572,4.4748,4.501,126000.0],["2007-11-21",4.51,4.5933,4.4561,4.5671,123000.0],["2007-11-23",4.5941,4.6545,4.5941,4.6406,56000.0],["2007-11-26",4.6962,4.6962,4.5247,4.5778,157000.0],["2007-11-27",4.6006,4.6415,4.4062,4.4169,182000.0],["2007-11-28",4.4748,4.5737,4.4716,4.572,195000.0],["2007-11-29",4.5157,4.5949,4.4953,4.5524,134000.0],["2007-11-30",4.5925,4.639,4.55,4.6341,276000.0],["2007-12-03",4.6766,4.7125,4.5573,4.5582,145000.0],["2007-12-04",4.5631,4.5631,4.4136,4.4136,160000.0],["2007-12-05",4.5198,4.5974,4.4381,4.5108,163000.0],["2007-12-06",4.541,4.7264,4.541,4.7264,245000.0],["2007-12-07",4.7264,4.7885,4.5965,4.6847,156000.0],["2007-12-10",4.6864,4.7623,4.4299,4.7264,201000.0],["2007-12-11",4.7607,4.8391,4.6815,4.6815,135000.0],["2007-12-12",4.8367,4.8367,4.7207,4.7452,93000.0],["2007-12-13",4.7141,4.9004,4.6317,4.8963,200000.0],["2007-12-14",4.8407,4.9004,4.6227,4.6227,194000.0],["2007-12-17",4.5753,4.7166,4.5753,4.6219,110000.0],["2007-12-18",4.6913,4.8236,4.6153,4.8113,176000.0],["2007-12-19",4.8122,4.9004,4.7427,4.8734,174000.0],["2007-12-20",4.9004,4.9257,4.7452,4.9257,166000.0],["2007-12-21",5.0073,5.0923,4.933,5.0923,532000.0],["2007-12-24",5.0923,5.1854,4.933,5.1593,59000.0],["2007-12-26",5.125,5.2262,4.9992,5.2107,181000.0],["2007-12-27",5.227,5.227,4.9265,4.9314,132000.0],["2007-12-28",5.009,5.2409,4.8342,4.8489,94000.0],["2007-12-31",4.8064,4.9273,4.777,4.8089,108000.0],["2008-01-02",4.7819,4.8922,4.7542,4.7991,127000.0],["2008-01-03",4.893,4.893,4.6651,4.6749,201000.0],["2008-01-04",4.7321,4.8024,4.5573,4.5573,170000.0],["2008-01-07",4.5884,4.6553,4.4993,4.4993,228000.0],["2008-01-08",4.5328,4.6986,4.4846,4.4846,161000.0],["2008-01-09",4.4773,4.6741,4.4773,4.6741,151000.0],["2008-01-10",4.6112,4.8587,4.6112,4.8587,169000.0],["2008-01-11",4.8187,4.8995,4.5794,4.6268,115000.0],["2008-01-14",4.6553,4.6553,4.492,4.5402,176000.0],["2008-01-15",4.4879,4.6014,4.4879,4.5328,103000.0],["2008-01-16",4.5296,4.6504,4.4928,4.5508,185000.0],["2008-01-17",4.63,4.6807,4.4944,4.4944,133000.0],["2008-01-18",4.492,4.6137,4.492,4.5933,235000.0],["2008-01-22",4.492,4.7885,4.492,4.7223,225000.0],["2008-01-23",4.6962,4.982,4.5067,4.9755,220000.0],["2008-01-24",4.9739,5.0637,4.7697,4.9681,244000.0],["2008-01-25",5.0416,5.0465,4.8971,4.9012,205000.0],["2008-01-28",4.9004,5.0417,4.8195,5.0417,141000.0],["2008-01-29",5.0637,5.0637,4.9224,5.0474,175000.0],["2008-01-30",5.0212,5.0523,4.9004,4.9069,136000.0],["2008-01-31",4.9004,5.0147,4.9004,4.9053,193000.0],["2008-02-01",4.9404,5.0613,4.9004,4.982,148000.0],["2008-02-04",4.9779,5.0564,4.9461,5.0392,96000.0],["2008-02-05",4.9477,5.0596,4.8489,4.9494,222000.0],["2008-02-06",5.0002,5.0018,4.8419,4.9354,90000.0],["2008-02-07",4.8993,4.9608,4.8239,4.8665,89000.0],["2008-02-08",4.9576,4.9576,4.6771,4.8551,153000.0],["2008-02-11",4.8157,4.8805,4.7165,4.8222,98000.0],["2008-02-12",4.8583,4.9133,4.8124,4.8288,247000.0],["2008-02-13",4.8961,5.0281,4.8846,5.0281,124000.0],["2008-02-14",5.0363,5.0363,4.8132,4.8509,111000.0],["2008-02-15",4.8247,4.8838,4.714,4.746,152000.0],["2008-02-19",4.8386,4.9116,4.7337,4.7337,145000.0],["2008-02-20",4.7074,4.8058,4.6746,4.8058,66000.0],["2008-02-21",4.8386,4.8386,4.6656,4.6656,180000.0],["2008-02-22",4.7058,4.7058,4.5245,4.6115,236000.0],["2008-02-25",4.5688,4.7657,4.5311,4.7657,110000.0],["2008-02-26",4.7525,4.9174,4.7394,4.7632,241000.0],["2008-02-27",4.6894,4.7566,4.6115,4.6336,125000.0],["2008-02-28",4.5828,4.7402,4.5516,4.5541,242000.0],["2008-02-29",4.5516,4.6484,4.4598,4.4852,256000.0],["2008-03-03",4.4975,4.8879,4.4926,4.8862,787000.0],["2008-03-04",4.8444,4.9879,4.8009,4.9297,1628000.0],["2008-03-05",4.9436,4.9436,4.8173,4.8583,230000.0],["2008-03-06",4.8411,4.8411,4.6746,4.6746,243000.0],["2008-03-07",4.6353,4.7952,4.6156,4.6795,146000.0],["2008-03-10",4.7058,4.7935,4.5639,4.632,198000.0],["2008-03-11",4.7689,4.837,4.6869,4.8337,217000.0],["2008-03-12",4.8403,4.9879,4.7361,4.8838,241000.0],["2008-03-13",4.9084,4.9084,4.7616,4.7755,140000.0],["2008-03-14",4.7648,4.8403,4.609,4.6484,146000.0],["2008-03-17",4.609,4.8296,4.609,4.7894,138000.0],["2008-03-18",4.7312,4.9207,4.7132,4.9207,264000.0],["2008-03-19",4.8813,4.9207,4.7509,4.7509,188000.0],["2008-03-20",4.8567,5.0847,4.7361,5.0847,1022000.0],["2008-03-24",5.0552,5.1011,4.96,5.0511,320000.0],["2008-03-25",5.0314,5.0847,4.9502,5.0847,170000.0],["2008-03-26",4.9838,5.0322,4.9526,4.9912,181000.0],["2008-03-27",5.0429,5.0486,4.9633,4.9641,93000.0],["2008-03-28",4.9207,5.0355,4.8977,4.9584,103000.0],["2008-03-31",4.9764,5.0953,4.9002,5.0535,253000.0],["2008-04-01",4.9797,5.0429,4.9608,5.0027,418000.0],["2008-04-02",4.9617,5.0027,4.9248,4.96,98000.0],["2008-04-03",4.9248,5.0019,4.7624,4.8649,252000.0],["2008-04-04",4.8887,4.9248,4.7985,4.8198,138000.0],["2008-04-07",4.8345,4.8797,4.7181,4.796,160000.0],["2008-04-08",4.732,4.7976,4.732,4.7886,110000.0],["2008-04-09",4.764,4.7837,4.65,4.6886,162000.0],["2008-04-10",4.737,4.8321,4.7009,4.8321,157000.0],["2008-04-11",4.7558,4.7968,4.6377,4.6377,227000.0],["2008-04-14",4.6418,4.7755,4.6418,4.6459,261000.0],["2008-04-15",4.6869,4.7665,4.6861,4.7665,74000.0],["2008-04-16",4.7976,4.8345,4.732,4.8173,186000.0],["2008-04-17",4.8099,4.8641,4.7976,4.8411,216000.0],["2008-04-18",4.8723,4.9075,4.7812,4.8961,188000.0],["2008-04-21",4.8231,4.8624,4.7771,4.7796,123000.0],["2008-04-22",4.7771,4.8706,4.6746,4.7124,210000.0],["2008-04-23",4.723,4.7985,4.7083,4.7829,128000.0],["2008-04-24",4.7878,4.8567,4.7238,4.8403,141000.0],["2008-04-25",4.7952,4.8747,4.7222,4.8624,112000.0],["2008-04-28",4.8797,4.8928,4.8058,4.8928,169000.0],["2008-04-29",4.91,4.9116,4.7894,4.7894,90000.0],["2008-04-30",4.8313,4.8985,4.6927,4.6927,124000.0],["2008-05-01",4.7411,4.8739,4.6959,4.773,127000.0],["2008-05-02",4.8698,4.8698,4.7,4.7017,151000.0],["2008-05-05",4.7017,4.7493,4.6771,4.6787,174000.0],["2008-05-06",4.7558,4.7829,4.6828,4.723,168000.0],["2008-05-07",4.7469,4.7502,4.6744,4.6744,102000.0],["2008-05-08",4.6744,4.7782,4.6514,4.6728,164000.0],["2008-05-09",4.6514,4.695,4.6514,4.695,121000.0],["2008-05-12",4.695,4.7494,4.6868,4.7345,199000.0],["2008-05-13",4.7469,4.7469,4.6555,4.6859,230000.0],["2008-05-14",4.6678,4.723,4.6365,4.6365,225000.0],["2008-05-15",4.6365,4.7123,4.6209,4.667,162000.0],["2008-05-16",4.6958,4.6958,4.5632,4.5995,206000.0],["2008-05-19",4.5739,4.6283,4.522,4.6011,242000.0],["2008-05-20",4.5715,4.6373,4.5311,4.5434,130000.0],["2008-05-21",4.5978,4.6225,4.4273,4.4874,273000.0],["2008-05-22",4.471,4.5451,4.3968,4.4108,269000.0],["2008-05-23",4.3985,4.4603,4.3729,4.4199,225000.0],["2008-05-27",4.4463,4.4463,4.3721,4.4257,204000.0],["2008-05-28",4.4891,4.4891,4.3647,4.3952,281000.0],["2008-05-29",4.3729,4.4306,4.3573,4.3902,162000.0],["2008-05-30",4.3573,4.4224,4.209,4.2601,261000.0],["2008-06-02",4.2387,4.2387,4.0855,4.1044,649000.0],["2008-06-03",4.0822,4.0962,3.9249,3.9685,1415000.0],["2008-06-04",3.9619,3.9908,3.915,3.9314,317000.0],["2008-06-05",3.9537,3.9825,3.8969,3.9825,217000.0],["2008-06-06",3.9825,3.9825,3.789,3.7939,283000.0],["2008-06-09",3.7972,3.91,3.7972,3.7988,249000.0],["2008-06-10",3.7931,3.9109,3.7931,3.8598,335000.0],["2008-06-11",3.8713,3.8886,3.639,3.7066,367000.0],["2008-06-12",3.8244,3.8433,3.7066,3.7288,234000.0],["2008-06-13",3.7832,3.7832,3.6497,3.714,204000.0],["2008-06-16",3.8063,3.8071,3.6489,3.7091,378000.0],["2008-06-17",3.6794,3.7206,3.6654,3.6736,249000.0],["2008-06-18",3.6349,3.6852,3.5278,3.5624,283000.0],["2008-06-19",3.574,3.5921,3.4619,3.5814,191000.0],["2008-06-20",3.5377,3.6201,3.4455,3.4792,441000.0],["2008-06-23",3.5138,3.5418,3.4595,3.5007,207000.0],["2008-06-24",3.4817,3.499,3.3211,3.3211,275000.0],["2008-06-25",3.3153,3.3302,3.1901,3.2577,329000.0],["2008-06-26",3.2132,3.3022,3.172,3.2511,482000.0],["2008-06-27",3.2503,3.3054,3.1547,3.2033,2564000.0],["2008-06-30",3.2527,3.2923,3.0353,3.046,579000.0],["2008-07-01",2.9867,3.0715,2.9521,2.9834,286000.0],["2008-07-02",2.9933,3.0394,2.8005,2.8211,591000.0],["2008-07-03",2.8162,2.8829,2.761,2.7717,198000.0],["2008-07-07",2.8771,2.8771,2.7593,2.8046,455000.0],["2008-07-08",2.8368,3.0106,2.7906,2.9093,397000.0],["2008-07-09",2.9537,2.9941,2.7544,2.7602,264000.0],["2008-07-10",2.7997,2.8747,2.7404,2.8442,307000.0],["2008-07-11",2.8574,2.8574,2.7289,2.7874,230000.0],["2008-07-14",2.7651,2.8384,2.6374,2.728,318000.0],["2008-07-15",2.7182,2.7816,2.5872,2.7569,307000.0],["2008-07-16",2.7832,2.7956,2.6366,2.7593,212000.0],["2008-07-17",2.7841,2.8829,2.7495,2.8137,428000.0],["2008-07-18",2.8409,2.8417,2.7453,2.7915,289000.0],["2008-07-21",2.8409,2.8409,2.7486,2.7593,170000.0],["2008-07-22",2.7396,2.8829,2.7305,2.873,219000.0],["2008-07-23",2.8747,2.8747,2.7783,2.8269,384000.0],["2008-07-24",2.8681,2.9224,2.7874,2.8541,226000.0],["2008-07-25",2.9249,2.9513,2.8705,2.887,230000.0],["2008-07-28",2.9241,2.9381,2.8335,2.8788,351000.0],["2008-07-29",2.9076,2.9167,2.8005,2.8005,224000.0],["2008-07-30",2.8327,2.8327,2.6976,2.7223,267000.0],["2008-07-31",2.7182,2.8005,2.7182,2.7701,228000.0],["2008-08-01",2.7841,2.7841,2.6704,2.6976,237000.0],["2008-08-04",2.7091,2.7989,2.6844,2.686,321000.0],["2008-08-05",2.7404,2.8129,2.6753,2.803,328000.0],["2008-08-06",2.8254,2.8495,2.7391,2.8345,195000.0],["2008-08-07",2.8337,2.8503,2.7391,2.7872,259000.0],["2008-08-08",2.7117,2.8038,2.7001,2.7856,183000.0],["2008-08-11",2.8121,3.0279,2.7922,3.0279,367000.0],["2008-08-12",3.0287,3.1391,2.9607,3.1258,323000.0],["2008-08-13",3.2179,3.2984,3.154,3.2884,337000.0],["2008-08-14",3.2976,3.4826,3.2976,3.4013,344000.0],["2008-08-15",3.4685,3.505,3.4021,3.4992,365000.0],["2008-08-18",3.4992,3.588,3.32,3.4303,314000.0],["2008-08-19",3.5025,3.5025,3.3838,3.4345,164000.0],["2008-08-20",3.5266,3.5266,3.3606,3.388,149000.0],["2008-08-21",3.3614,3.4536,3.3606,3.3963,175000.0],["2008-08-22",3.4162,3.4511,3.3606,3.4511,140000.0],["2008-08-25",3.476,3.4768,3.3598,3.3689,88000.0],["2008-08-26",3.3872,3.4361,3.3714,3.4361,194000.0],["2008-08-27",3.4303,3.4345,3.3631,3.3689,226000.0],["2008-08-28",3.3814,3.4253,3.3681,3.4187,167000.0],["2008-08-29",3.4046,3.4162,3.3606,3.3673,109000.0],["2008-09-02",3.4104,3.4104,3.0992,3.2337,608000.0],["2008-09-03",3.2337,3.2337,2.8636,2.9432,1292000.0],["2008-09-04",2.9582,3.027,2.9225,3.0013,360000.0],["2008-09-05",3.0411,3.0411,2.9341,2.9822,181000.0],["2008-09-08",3.0694,3.0884,3.0403,3.0619,174000.0],["2008-09-09",3.0619,3.086,3.0511,3.0636,275000.0],["2008-09-10",3.0785,3.2278,3.0636,3.2179,670000.0],["2008-09-11",3.2353,3.2353,3.1416,3.1772,306000.0],["2008-09-12",3.1465,3.1897,3.0868,3.1631,212000.0],["2008-09-15",3.0636,3.1498,3.0619,3.105,196000.0],["2008-09-16",3.1407,3.2984,3.0627,3.2984,296000.0],["2008-09-17",3.315,3.3175,3.1557,3.2104,190000.0],["2008-09-18",3.2536,3.4436,3.1573,3.4295,459000.0],["2008-09-19",3.6353,3.6535,3.4353,3.4544,896000.0],["2008-09-22",3.5067,3.5158,3.2976,3.466,300000.0],["2008-09-23",3.4818,3.5606,3.4046,3.5257,297000.0],["2008-09-24",3.5938,3.5938,3.471,3.471,96000.0],["2008-09-25",3.4851,3.6021,3.4851,3.5689,143000.0],["2008-09-26",3.5548,3.6485,3.4851,3.6046,158000.0],["2008-09-29",3.6029,3.6095,3.3042,3.4038,461000.0],["2008-09-30",3.5448,3.6643,3.349,3.6228,526000.0],["2008-10-01",3.6154,3.6925,3.5274,3.6768,555000.0],["2008-10-02",3.7232,3.7232,3.5863,3.5946,155000.0],["2008-10-03",3.6643,3.7216,3.5996,3.6112,280000.0],["2008-10-06",3.5681,3.5971,3.2262,3.4535,412000.0],["2008-10-07",3.4942,3.6096,3.4112,3.5191,475000.0],["2008-10-08",3.437,3.5374,3.2793,3.3996,364000.0],["2008-10-09",3.5249,3.5631,3.0486,3.0536,564000.0],["2008-10-10",2.9283,3.1905,2.9042,3.1498,522000.0],["2008-10-13",3.5282,3.7158,3.4685,3.6875,1126000.0],["2008-10-14",3.812,3.817,3.5498,3.7,808000.0],["2008-10-15",3.6925,3.8709,3.5523,3.6701,408000.0],["2008-10-16",3.7938,3.7938,3.4851,3.695,464000.0],["2008-10-17",3.6029,3.6784,3.3258,3.4295,560000.0],["2008-10-20",3.5697,3.5697,3.4453,3.534,349000.0],["2008-10-21",3.5548,3.588,3.4112,3.4735,253000.0],["2008-10-22",3.4021,3.4843,3.3299,3.3946,286000.0],["2008-10-23",3.4569,3.4834,3.2386,3.2586,241000.0],["2008-10-24",3.2361,3.3133,3.154,3.1764,353000.0],["2008-10-27",3.2403,3.2403,3.0851,3.0901,244000.0],["2008-10-28",3.1947,3.3523,3.1042,3.3158,363000.0],["2008-10-29",3.3523,3.3556,3.1125,3.3216,160000.0],["2008-10-30",3.3216,3.4851,3.3216,3.4851,318000.0],["2008-10-31",3.4801,3.6884,3.4436,3.666,374000.0],["2008-11-03",3.7141,3.7257,3.4867,3.6544,239000.0],["2008-11-04",3.6544,3.671,3.4121,3.5042,231000.0],["2008-11-05",3.5025,3.6494,3.3564,3.3739,200000.0],["2008-11-06",3.3631,3.505,3.3122,3.3122,84000.0],["2008-11-07",3.3439,3.505,3.3397,3.4374,97000.0],["2008-11-10",3.5058,3.5175,3.2346,3.3205,216000.0],["2008-11-11",3.3113,3.3447,3.2045,3.2062,165000.0],["2008-11-12",3.1811,3.3072,3.1553,3.1603,325000.0],["2008-11-13",3.1511,3.2763,3.0409,3.2763,313000.0],["2008-11-14",3.2396,3.2396,3.0309,3.1302,240000.0],["2008-11-17",3.1185,3.1569,3.0868,3.1319,144000.0],["2008-11-18",3.1469,3.2404,3.0401,3.126,200000.0],["2008-11-19",3.1185,3.2454,3.096,3.1302,211000.0],["2008-11-20",3.0901,3.1703,2.985,3.0217,232000.0],["2008-11-21",3.0785,3.2955,2.9916,3.2404,230000.0],["2008-11-24",3.2921,3.53,3.2529,3.5184,346000.0],["2008-11-25",3.5351,3.5359,3.2729,3.4441,314000.0],["2008-11-26",3.3765,3.5225,3.2704,3.5225,213000.0],["2008-11-28",3.5225,3.5526,3.4441,3.5526,56000.0],["2008-12-01",3.5601,3.5726,3.3456,3.4474,251000.0],["2008-12-02",3.5,3.5225,3.3581,3.434,121000.0],["2008-12-03",3.434,3.5534,3.3881,3.5534,199000.0],["2008-12-04",3.525,3.5526,3.3598,3.4107,147000.0],["2008-12-05",3.429,3.5893,3.3723,3.5743,230000.0],["2008-12-08",3.5893,3.6728,3.5017,3.6611,255000.0],["2008-12-09",3.6611,3.692,3.5601,3.6344,374000.0],["2008-12-10",3.6728,3.6886,3.5826,3.6711,145000.0],["2008-12-11",3.6686,3.6728,3.51,3.6102,165000.0],["2008-12-12",3.6102,3.6786,3.4249,3.6786,138000.0],["2008-12-15",3.6728,3.6728,3.5601,3.6285,168000.0],["2008-12-16",3.6719,3.7128,3.5618,3.7062,232000.0],["2008-12-17",3.7062,3.7128,3.5876,3.6945,202000.0],["2008-12-18",3.6753,3.7103,3.6603,3.7103,282000.0],["2008-12-19",3.2145,3.7871,3.2145,3.7412,454000.0],["2008-12-22",3.7337,3.7504,3.6377,3.7053,161000.0],["2008-12-23",3.7237,3.7237,3.631,3.6936,146000.0],["2008-12-24",3.7345,3.7345,3.6594,3.6895,73000.0],["2008-12-26",3.707,3.7746,3.6803,3.7546,73000.0],["2008-12-29",3.7437,3.7437,3.6494,3.6719,197000.0],["2008-12-30",3.7095,3.7663,3.6319,3.7663,122000.0],["2008-12-31",3.7579,3.8397,3.6411,3.8364,118000.0],["2009-01-02",3.7571,3.8364,3.7429,3.7955,115000.0],["2009-01-05",3.8381,3.8397,3.7821,3.8047,195000.0],["2009-01-06",3.8381,3.8381,3.7154,3.7679,124000.0],["2009-01-07",3.793,3.793,3.7154,3.7154,164000.0],["2009-01-08",3.7362,3.8122,3.6936,3.8122,71000.0],["2009-01-09",3.8013,3.8272,3.7487,3.8022,114000.0],["2009-01-12",3.8088,3.8389,3.7145,3.7663,208000.0],["2009-01-13",3.7504,3.8147,3.7204,3.7379,113000.0],["2009-01-14",3.7379,3.7763,3.6811,3.7237,177000.0],["2009-01-15",3.7396,3.7763,3.6744,3.7629,135000.0],["2009-01-16",3.6728,3.7613,3.6728,3.7371,144000.0],["2009-01-20",3.7195,3.7696,3.6686,3.6686,227000.0],["2009-01-21",3.6936,3.7679,3.6728,3.7679,149000.0],["2009-01-22",3.727,3.7704,3.6753,3.7379,89000.0],["2009-01-23",3.6728,3.7421,3.6728,3.6786,60000.0],["2009-01-26",3.6895,3.7454,3.6895,3.7346,132000.0],["2009-01-27",3.7345,3.8547,3.6987,3.8522,158000.0],["2009-01-28",3.8606,3.9098,3.7955,3.8848,106000.0],["2009-01-29",3.8347,3.8806,3.7755,3.793,69000.0],["2009-01-30",3.8147,3.8147,3.7521,3.7521,57000.0],["2009-02-02",3.7437,3.9232,3.7162,3.9207,133000.0],["2009-02-03",3.8998,3.9858,3.8272,3.9641,247000.0],["2009-02-04",3.9232,3.9315,3.7563,3.7563,164000.0],["2009-02-05",3.7848,3.8948,3.7848,3.8167,84000.0],["2009-02-06",3.8083,3.8587,3.7907,3.8587,94000.0],["2009-02-09",3.857,3.8906,3.7688,3.7781,160000.0],["2009-02-10",3.7865,3.8738,3.7579,3.7781,121000.0],["2009-02-11",3.7881,3.9073,3.7881,3.9073,117000.0],["2009-02-12",4.019,4.024,3.9031,4.024,120000.0],["2009-02-13",4.0207,4.0207,3.9065,3.9846,61000.0],["2009-02-17",3.9569,3.9829,3.8654,3.8654,64000.0],["2009-02-18",3.8612,3.8813,3.7781,3.8595,137000.0],["2009-02-19",3.888,3.9451,3.7143,3.8956,74000.0],["2009-02-20",3.8519,3.9065,3.7143,3.8931,164000.0],["2009-02-23",3.909,3.9266,3.773,3.7739,128000.0],["2009-02-24",3.7772,3.8981,3.7311,3.8973,264000.0],["2009-02-25",3.883,3.883,3.7646,3.7663,70000.0],["2009-02-26",3.784,3.8293,3.7361,3.7646,99000.0],["2009-02-27",3.6933,3.81,3.6723,3.6723,79000.0],["2009-03-02",3.6513,3.7579,3.6513,3.7353,146000.0],["2009-03-03",3.7806,3.7806,3.5884,3.6035,94000.0],["2009-03-04",3.6413,3.6413,3.3643,3.4297,152000.0],["2009-03-05",3.3886,3.4012,3.1771,3.1989,215000.0],["2009-03-06",3.2644,3.3047,3.1897,3.214,115000.0],["2009-03-09",3.1981,3.2568,3.1687,3.1687,125000.0],["2009-03-10",3.2484,3.4532,3.1981,3.4524,304000.0],["2009-03-11",3.6597,3.6597,3.4751,3.6136,190000.0],["2009-03-12",3.5875,3.8612,3.5523,3.8259,337000.0],["2009-03-13",3.8318,3.8486,3.6748,3.747,121000.0],["2009-03-16",3.7965,3.8603,3.7395,3.8041,151000.0],["2009-03-17",3.7907,3.8612,3.7512,3.8612,96000.0],["2009-03-18",3.8687,4.1961,3.7369,4.1961,341000.0],["2009-03-19",4.2582,4.3086,4.2179,4.2909,248000.0],["2009-03-20",4.2809,4.4169,4.2708,4.3346,357000.0],["2009-03-23",4.3438,4.4781,4.3438,4.4781,264000.0],["2009-03-24",4.4487,4.4706,4.3724,4.3732,192000.0],["2009-03-25",4.3732,4.4546,4.3329,4.4362,192000.0],["2009-03-26",4.4487,4.5083,4.4076,4.5083,193000.0],["2009-03-27",4.4907,4.505,4.3044,4.3379,320000.0],["2009-03-30",4.3228,4.3766,4.2725,4.3438,155000.0],["2009-03-31",4.3774,4.4026,4.3438,4.369,153000.0],["2009-04-01",4.3195,4.3245,4.2162,4.3228,150000.0],["2009-04-02",4.3228,4.4269,4.3228,4.4168,354000.0],["2009-04-03",4.421,4.421,4.1969,4.3489,232000.0],["2009-04-06",4.3128,4.4043,4.2809,4.3866,282000.0],["2009-04-07",4.3228,4.3757,4.202,4.3489,216000.0],["2009-04-08",4.1986,4.3614,4.1986,4.3614,122000.0],["2009-04-09",4.3547,4.4404,4.3405,4.411,240000.0],["2009-04-13",4.4068,4.4471,4.3698,4.3992,75000.0],["2009-04-14",4.3606,4.3606,4.2322,4.3019,143000.0],["2009-04-15",4.2893,4.364,4.2465,4.3606,172000.0],["2009-04-16",4.4101,4.5033,4.3942,4.5033,152000.0],["2009-04-17",4.5109,4.5151,4.4135,4.5041,177000.0],["2009-04-20",4.5067,4.6124,4.4504,4.4983,387000.0],["2009-04-21",4.4958,4.5285,4.4328,4.5058,245000.0],["2009-04-22",4.4445,4.5402,4.4345,4.4806,358000.0],["2009-04-23",4.4941,4.5747,4.4437,4.4857,313000.0],["2009-04-24",4.531,4.5318,4.2632,4.4865,354000.0],["2009-04-27",4.4487,4.4588,4.3405,4.4009,211000.0],["2009-04-28",4.3984,4.4706,4.3648,4.4521,405000.0],["2009-04-29",4.4907,4.5117,4.3984,4.484,238000.0],["2009-04-30",4.531,4.531,4.3673,4.3749,114000.0],["2009-05-01",4.3782,4.395,4.2851,4.3077,104000.0],["2009-05-04",4.3564,4.3875,4.2011,4.2658,189000.0],["2009-05-05",4.2389,4.2893,4.0819,4.1054,223000.0],["2009-05-06",4.0708,4.1687,4.0708,4.1274,119000.0],["2009-05-07",4.1594,4.2033,4.0287,4.0329,103000.0],["2009-05-08",4.0751,4.2691,3.9544,3.9544,233000.0],["2009-05-11",3.9544,4.0084,3.8928,3.9089,261000.0],["2009-05-12",4.0025,4.1046,3.8937,4.1021,225000.0],["2009-05-13",4.1552,4.1552,3.9401,3.9991,268000.0],["2009-05-14",4.0261,4.3375,3.924,4.3189,448000.0],["2009-05-15",4.3029,4.3029,4.1029,4.1274,280000.0],["2009-05-18",4.1831,4.2759,4.07,4.1763,349000.0],["2009-05-19",4.1274,4.1949,4.059,4.0835,174000.0],["2009-05-20",4.097,4.194,4.0894,4.1139,265000.0],["2009-05-21",4.0919,4.1147,4.0084,4.0109,233000.0],["2009-05-22",4.0194,4.1907,3.9367,4.0135,156000.0],["2009-05-26",4.0371,4.2117,3.9375,4.2016,165000.0],["2009-05-27",4.2016,4.2261,4.124,4.1881,310000.0],["2009-05-28",4.2565,4.2565,4.1341,4.1788,140000.0],["2009-05-29",4.2016,4.2016,4.0455,4.1156,220000.0],["2009-06-01",4.2514,4.5138,4.2514,4.5003,686000.0],["2009-06-02",4.4834,4.6893,4.2573,4.5273,1219000.0],["2009-06-03",4.5593,4.669,4.4674,4.6564,383000.0],["2009-06-04",4.7019,4.7239,4.5821,4.7213,381000.0],["2009-06-05",4.8091,4.8091,4.6471,4.7821,226000.0],["2009-06-08",4.7821,4.8184,4.7129,4.7686,253000.0],["2009-06-09",4.7821,4.8074,4.7298,4.7517,209000.0],["2009-06-10",4.7289,4.7357,4.6454,4.6918,365000.0],["2009-06-11",4.7222,4.8091,4.6918,4.7796,156000.0],["2009-06-12",4.7855,4.7855,4.6969,4.7542,94000.0],["2009-06-15",4.7745,4.7998,4.6741,4.7416,262000.0],["2009-06-16",4.7019,4.7534,4.7019,4.7382,108000.0],["2009-06-17",4.7256,4.8091,4.7256,4.7855,85000.0],["2009-06-18",4.7585,4.8066,4.7002,4.7601,150000.0],["2009-06-19",4.8108,4.8175,4.7146,4.7146,292000.0],["2009-06-22",4.6732,4.7163,4.583,4.6108,210000.0],["2009-06-23",4.6311,4.7019,4.5627,4.5863,119000.0],["2009-06-24",4.583,4.7863,4.5737,4.5771,116000.0],["2009-06-25",4.5703,4.6884,4.3931,4.6454,164000.0],["2009-06-26",4.61,4.9086,4.5636,4.9086,1025000.0],["2009-06-29",4.8513,4.8513,4.6808,4.7061,270000.0],["2009-06-30",4.7804,4.7922,4.6412,4.6513,165000.0],["2009-07-01",4.7163,4.7163,4.6091,4.6808,207000.0],["2009-07-02",4.6437,4.6825,4.6091,4.6361,130000.0],["2009-07-06",4.6403,4.6732,4.6167,4.6412,79000.0],["2009-07-07",4.6572,4.6817,4.5281,4.5636,84000.0],["2009-07-08",4.6024,4.6024,4.4412,4.4505,151000.0],["2009-07-09",4.4598,4.5872,4.4598,4.4834,101000.0],["2009-07-10",4.5197,4.5745,4.5197,4.5745,61000.0],["2009-07-13",4.5982,4.5982,4.4724,4.5712,76000.0],["2009-07-14",4.583,4.6108,4.5383,4.5771,77000.0],["2009-07-15",4.6058,4.6429,4.5155,4.6395,333000.0],["2009-07-16",4.5973,4.7121,4.5847,4.6867,285000.0],["2009-07-17",4.7002,4.7551,4.6412,4.7087,148000.0],["2009-07-20",4.7239,4.7416,4.5703,4.6884,188000.0],["2009-07-21",4.7315,4.7399,4.5155,4.5678,408000.0],["2009-07-22",4.5054,4.5686,4.5054,4.5669,86000.0],["2009-07-23",4.5686,4.6935,4.5391,4.6285,265000.0],["2009-07-24",4.5855,4.6783,4.5855,4.6555,68000.0],["2009-07-27",4.6952,4.7905,4.6454,4.7652,219000.0],["2009-07-28",4.7213,4.8234,4.6876,4.8217,106000.0],["2009-07-29",4.8082,4.8175,4.7585,4.8158,106000.0],["2009-07-30",4.8175,4.8597,4.7779,4.8116,120000.0],["2009-07-31",4.7728,4.8935,4.7686,4.7686,119000.0],["2009-08-03",4.831,4.8513,4.6412,4.7694,107000.0],["2009-08-04",4.7264,4.8766,4.5838,4.7028,205000.0],["2009-08-05",4.6994,4.7316,4.5595,4.7316,282000.0],["2009-08-06",4.6985,4.6985,4.5985,4.6036,89000.0],["2009-08-07",4.6833,4.6833,4.6028,4.6307,151000.0],["2009-08-10",4.5765,4.6206,4.5256,4.5867,210000.0],["2009-08-11",4.5595,4.6519,4.5341,4.5782,114000.0],["2009-08-12",4.5875,4.6435,4.5629,4.6316,103000.0],["2009-08-13",4.6663,4.6663,4.6197,4.6477,56000.0],["2009-08-14",4.6562,4.6629,4.5765,4.579,110000.0],["2009-08-17",4.5765,4.6206,4.5172,4.6028,262000.0],["2009-08-18",4.5765,4.6392,4.5697,4.6392,109000.0],["2009-08-19",4.5858,4.635,4.5401,4.635,61000.0],["2009-08-20",4.6358,4.6672,4.5706,4.6451,130000.0],["2009-08-21",4.7146,4.746,4.5773,4.7104,208000.0],["2009-08-24",4.7223,4.7223,4.657,4.6757,90000.0],["2009-08-25",4.6604,4.707,4.6206,4.707,74000.0],["2009-08-26",4.6799,4.7163,4.607,4.7062,93000.0],["2009-08-27",4.6612,4.7011,4.646,4.6833,135000.0],["2009-08-28",4.729,4.729,4.5918,4.6036,161000.0],["2009-08-31",4.5943,4.7079,4.5765,4.5816,451000.0],["2009-09-01",4.5265,4.5833,4.1002,4.1443,744000.0],["2009-09-02",4.1477,4.3324,4.046,4.0892,906000.0],["2009-09-03",4.1256,4.185,3.9951,4.1595,354000.0],["2009-09-04",4.2002,4.2333,4.1604,4.2248,147000.0],["2009-09-08",4.2502,4.2765,4.0409,4.1078,308000.0],["2009-09-09",4.1163,4.1722,4.0917,4.1689,304000.0],["2009-09-10",4.207,4.2307,4.0841,4.2002,314000.0],["2009-09-11",4.2036,4.2511,4.1629,4.1629,277000.0],["2009-09-14",4.1273,4.2036,4.0799,4.2036,205000.0],["2009-09-15",4.185,4.2434,4.1536,4.2299,147000.0],["2009-09-16",4.2273,4.2434,4.196,4.2163,145000.0],["2009-09-17",4.19,4.2307,4.1528,4.1528,163000.0],["2009-09-18",4.1689,4.1917,4.1366,4.157,228000.0],["2009-09-21",4.1799,4.1934,4.157,4.1816,110000.0],["2009-09-22",4.1841,4.1917,4.1129,4.1282,305000.0],["2009-09-23",4.14,4.2197,4.14,4.1494,140000.0],["2009-09-24",4.1502,4.1909,4.0909,4.0909,264000.0],["2009-09-25",4.068,4.1553,4.068,4.1358,126000.0],["2009-09-28",4.1409,4.1748,4.1112,4.129,99000.0],["2009-09-29",4.1366,4.1816,4.1231,4.1231,81000.0],["2009-09-30",4.1375,4.1807,4.0892,4.1044,209000.0],["2009-10-01",4.0977,4.1163,4.0349,4.0349,200000.0],["2009-10-02",4.0044,4.0231,3.9832,3.9934,148000.0],["2009-10-05",3.9968,4.0231,3.9943,3.9977,138000.0],["2009-10-06",4.0349,4.068,4.001,4.0468,95000.0],["2009-10-07",4.0646,4.0977,4.0443,4.0536,99000.0],["2009-10-08",4.0943,4.14,4.0655,4.068,168000.0],["2009-10-09",4.0875,4.1604,4.0731,4.157,143000.0],["2009-10-12",4.19,4.1943,4.1544,4.1731,78000.0],["2009-10-13",4.1629,4.168,4.1426,4.1612,42000.0],["2009-10-14",4.1951,4.1951,4.1316,4.1697,165000.0],["2009-10-15",4.1333,4.1824,3.9858,4.0188,210000.0],["2009-10-16",4.0256,4.14,3.9866,3.9866,206000.0],["2009-10-19",4.0214,4.079,4.0205,4.0578,119000.0],["2009-10-20",4.0824,4.1519,4.051,4.0688,182000.0],["2009-10-21",4.068,4.0977,4.0231,4.0273,221000.0],["2009-10-22",4.0205,4.04,3.9468,3.9553,271000.0],["2009-10-23",3.9485,4.0172,3.8892,3.8926,253000.0],["2009-10-26",3.89,3.9171,3.8137,3.8163,260000.0],["2009-10-27",3.8222,3.9307,3.8222,3.8315,171000.0],["2009-10-28",3.8688,3.9171,3.846,3.846,158000.0],["2009-10-29",3.9002,3.9002,3.846,3.8705,115000.0],["2009-10-30",3.8561,3.8671,3.801,3.8061,254000.0],["2009-11-02",3.8409,3.8536,3.7417,3.8341,409000.0],["2009-11-03",3.8349,3.8476,3.7629,3.7756,103000.0],["2009-11-04",3.8019,3.8137,3.729,3.7366,165000.0],["2009-11-05",3.7929,3.7929,3.6829,3.7835,191000.0],["2009-11-06",3.7622,3.7963,3.7503,3.7869,129000.0],["2009-11-09",3.8278,3.8278,3.752,3.775,131000.0],["2009-11-10",3.7758,3.7997,3.7579,3.7588,133000.0],["2009-11-11",3.7878,3.8167,3.7596,3.7946,175000.0],["2009-11-12",3.8082,3.8423,3.7511,3.7537,122000.0],["2009-11-13",3.7605,3.8278,3.7503,3.8031,182000.0],["2009-11-16",3.8534,3.9915,3.8355,3.9872,305000.0],["2009-11-17",3.9608,4.0648,3.9548,4.0034,231000.0],["2009-11-18",4.0384,4.0639,3.9676,4.0418,162000.0],["2009-11-19",4.0443,4.0443,3.9028,3.9097,242000.0],["2009-11-20",3.9096,3.9446,3.9096,3.925,152000.0],["2009-11-23",3.9685,4.006,3.9565,3.9676,107000.0],["2009-11-24",4.0315,4.0494,3.9949,4.0486,248000.0],["2009-11-25",4.0571,4.0571,3.9702,4.006,151000.0],["2009-11-27",3.9284,3.9582,3.9241,3.925,91000.0],["2009-11-30",3.9736,4.0733,3.9625,4.0349,496000.0],["2009-12-01",4.0648,4.1764,4.0605,4.1756,678000.0],["2009-12-02",4.1764,4.3298,4.1347,4.3196,401000.0],["2009-12-03",4.3452,4.3674,4.2591,4.2744,284000.0],["2009-12-04",4.3546,4.462,4.3179,4.462,313000.0],["2009-12-07",4.4986,4.5992,4.4722,4.5753,325000.0],["2009-12-08",4.5421,4.5856,4.4747,4.5856,176000.0],["2009-12-09",4.5855,4.6452,4.5404,4.6452,295000.0],["2009-12-10",4.6785,4.6785,4.548,4.6571,274000.0],["2009-12-11",4.6827,4.6878,4.5617,4.6878,322000.0],["2009-12-14",4.6878,4.6921,4.664,4.6878,190000.0],["2009-12-15",4.6878,4.6878,4.6367,4.6793,218000.0],["2009-12-16",4.6921,4.7117,4.6401,4.6827,195000.0],["2009-12-17",4.6452,4.6861,4.5651,4.6827,244000.0],["2009-12-18",4.6878,4.6878,4.5864,4.6375,366000.0],["2009-12-21",4.6435,4.6623,4.5063,4.6086,176000.0],["2009-12-22",4.5915,4.6759,4.5174,4.675,201000.0],["2009-12-23",4.6793,4.6793,4.5702,4.675,177000.0],["2009-12-24",4.6742,4.6878,4.6537,4.6836,52000.0],["2009-12-28",4.6699,4.6929,4.652,4.6929,77000.0],["2009-12-29",4.7049,4.7049,4.6273,4.6878,36000.0],["2009-12-30",4.6435,4.6878,4.6043,4.6767,128000.0],["2009-12-31",4.6827,4.6861,4.5932,4.6043,82000.0],["2010-01-04",4.5412,4.6222,4.4517,4.5677,306000.0],["2010-01-05",4.5523,4.5523,4.433,4.4526,178000.0],["2010-01-06",4.4526,4.5054,4.4526,4.4705,84000.0],["2010-01-07",4.4901,4.4901,4.3341,4.4091,209000.0],["2010-01-08",4.3895,4.4355,4.3656,4.3895,63000.0],["2010-01-11",4.3929,4.4006,4.3469,4.375,116000.0],["2010-01-12",4.3469,4.358,4.306,4.3256,140000.0],["2010-01-13",4.3299,4.514,4.3213,4.4696,204000.0],["2010-01-14",4.4722,4.4722,4.3145,4.4364,106000.0],["2010-01-15",4.4534,4.4875,4.3145,4.346,145000.0],["2010-01-19",4.3469,4.3733,4.3239,4.3699,133000.0],["2010-01-20",4.3529,4.387,4.3068,4.3299,106000.0],["2010-01-21",4.3469,4.3639,4.2617,4.2617,156000.0],["2010-01-22",4.2617,4.3034,4.219,4.2267,135000.0],["2010-01-25",4.2744,4.3656,4.2514,4.2779,114000.0],["2010-01-26",4.2063,4.2455,4.1509,4.1517,138000.0],["2010-01-27",4.1551,4.4083,4.1551,4.3895,238000.0],["2010-01-28",4.4142,4.4296,4.2838,4.3162,173000.0],["2010-01-29",4.3145,4.4176,4.3017,4.3017,146000.0],["2010-02-01",4.3367,4.3682,4.3137,4.329,170000.0],["2010-02-02",4.3179,4.3384,4.2898,4.3043,225000.0],["2010-02-03",4.2787,4.358,4.2787,4.2813,69000.0],["2010-02-04",4.2796,4.3061,4.1536,4.1545,143000.0],["2010-02-05",4.1733,4.2761,4.1442,4.2076,98000.0],["2010-02-08",4.3652,4.3652,4.1785,4.2384,178000.0],["2010-02-09",4.3053,4.3275,4.2162,4.3275,172000.0],["2010-02-10",4.3464,4.3592,4.283,4.3292,80000.0],["2010-02-11",4.3318,4.4158,4.313,4.4106,87000.0],["2010-02-12",4.3686,4.4903,4.2513,4.438,397000.0],["2010-02-16",4.474,4.474,4.3481,4.4115,119000.0],["2010-02-17",4.4115,4.4449,4.3515,4.4449,244000.0],["2010-02-18",4.4286,4.4415,4.3961,4.4415,142000.0],["2010-02-19",4.4414,4.4414,4.3892,4.4269,107000.0],["2010-02-22",4.4414,4.4414,4.3875,4.3918,127000.0],["2010-02-23",4.3901,4.4329,4.3686,4.3943,152000.0],["2010-02-24",4.414,4.4406,4.3952,4.426,56000.0],["2010-02-25",4.5502,4.8997,4.5502,4.8852,1062000.0],["2010-02-26",4.8638,4.8638,4.6822,4.767,237000.0],["2010-03-01",4.7721,4.8312,4.7592,4.8312,314000.0],["2010-03-02",4.8441,4.8792,4.8124,4.8792,184000.0],["2010-03-03",4.8655,4.9254,4.8535,4.8997,225000.0],["2010-03-04",4.8954,4.952,4.8954,4.9169,77000.0],["2010-03-05",4.9092,5.0231,4.8954,5.0231,190000.0],["2010-03-08",5.0231,5.0539,4.9974,5.0462,232000.0],["2010-03-09",5.0462,5.0873,5.0214,5.0471,276000.0],["2010-03-10",5.0753,5.0753,4.9357,4.9991,309000.0],["2010-03-11",4.9837,5.0137,4.946,4.982,99000.0],["2010-03-12",4.9785,5.0239,4.94,4.9922,66000.0],["2010-03-15",4.9922,5.0531,4.9922,5.0265,186000.0],["2010-03-16",5.0479,5.0753,5.0248,5.0651,324000.0],["2010-03-17",5.0539,5.0942,5.0239,5.0394,345000.0],["2010-03-18",5.0316,5.0539,5.0102,5.0505,160000.0],["2010-03-19",5.0539,5.0616,4.9897,5.0616,227000.0],["2010-03-22",5.0325,5.0762,4.9957,5.0685,199000.0],["2010-03-23",5.0659,5.2252,5.0539,5.1447,552000.0],["2010-03-24",5.1541,5.1541,5.0865,5.1224,94000.0],["2010-03-25",5.1216,5.1216,5.0539,5.0548,226000.0],["2010-03-26",5.0573,5.0573,4.9691,5.0351,118000.0],["2010-03-29",5.0359,5.071,5.0154,5.0239,100000.0],["2010-03-30",5.0513,5.0651,4.9383,5.0539,216000.0],["2010-03-31",5.0248,5.0496,4.9854,5.0248,142000.0],["2010-04-01",5.0222,5.0496,4.9897,5.0068,102000.0],["2010-04-05",5.0042,5.0351,5.0042,5.0351,112000.0],["2010-04-06",5.0351,5.0368,5.0042,5.0368,123000.0],["2010-04-07",5.0119,5.0445,4.97,4.9914,266000.0],["2010-04-08",4.9871,4.9871,4.8972,4.9057,149000.0],["2010-04-09",4.9194,4.9537,4.8483,4.8646,150000.0],["2010-04-12",4.8732,4.874,4.7584,4.7764,171000.0],["2010-04-13",4.8012,4.8817,4.7121,4.8192,258000.0],["2010-04-14",4.8603,5.0865,4.8209,5.0359,474000.0],["2010-04-15",5.0145,5.0256,4.9743,5.0145,78000.0],["2010-04-16",5.0197,5.0197,4.85,4.8518,201000.0],["2010-04-19",4.8526,4.8869,4.8081,4.8218,169000.0],["2010-04-20",4.8466,4.8817,4.8218,4.8723,184000.0],["2010-04-21",4.8826,4.9032,4.7687,4.8235,208000.0],["2010-04-22",4.7764,4.8226,4.5974,4.6916,669000.0],["2010-04-23",4.6924,4.6941,4.6376,4.671,139000.0],["2010-04-26",4.7019,4.8398,4.6487,4.7276,400000.0],["2010-04-27",4.6839,4.7601,4.6479,4.707,264000.0],["2010-04-28",4.7404,4.8423,4.6822,4.6907,56000.0],["2010-04-29",4.7447,4.7901,4.6933,4.7875,113000.0],["2010-04-30",4.8021,4.8064,4.6487,4.7181,251000.0],["2010-05-03",4.7181,4.8338,4.7138,4.7438,176000.0],["2010-05-04",4.7233,4.7575,4.6256,4.7327,309000.0],["2010-05-05",4.6854,4.7878,4.6854,4.7516,487000.0],["2010-05-06",4.7559,4.836,4.6277,4.7757,386000.0],["2010-05-07",4.7353,4.8187,4.6673,4.6923,277000.0],["2010-05-10",4.8661,4.8661,4.7706,4.8643,140000.0],["2010-05-11",4.8187,4.8291,4.7508,4.8136,234000.0],["2010-05-12",4.836,4.8592,4.8162,4.8463,141000.0],["2010-05-13",4.8446,4.8446,4.7198,4.768,209000.0],["2010-05-14",4.7336,4.743,4.5408,4.5537,369000.0],["2010-05-17",4.5899,4.5899,4.4229,4.4565,707000.0],["2010-05-18",4.4797,4.509,4.4401,4.4754,216000.0],["2010-05-19",4.4754,4.4909,4.3937,4.4444,132000.0],["2010-05-20",4.3851,4.4264,4.3102,4.3463,574000.0],["2010-05-21",4.3171,4.5442,4.3085,4.4401,374000.0],["2010-05-24",4.4591,4.5288,4.3351,4.3567,219000.0],["2010-05-25",4.3067,4.3859,4.2405,4.2844,281000.0],["2010-05-26",4.3222,4.4023,4.287,4.2878,343000.0],["2010-05-27",4.3713,4.4401,4.3085,4.4307,188000.0],["2010-05-28",4.4315,4.4315,4.2801,4.2818,257000.0],["2010-06-01",4.2362,4.2371,4.1217,4.1415,615000.0],["2010-06-02",4.1871,4.2758,4.1303,4.2517,803000.0],["2010-06-03",4.2861,4.3713,4.2164,4.305,242000.0],["2010-06-04",4.2594,4.2861,4.1751,4.1863,245000.0],["2010-06-07",4.2276,4.2276,4.1037,4.1037,267000.0],["2010-06-08",4.1054,4.157,4.0391,4.0787,316000.0],["2010-06-09",4.1209,4.145,4.0598,4.0899,156000.0],["2010-06-10",4.1717,4.1863,4.1088,4.1708,228000.0],["2010-06-11",4.1519,4.33,4.1149,4.33,446000.0],["2010-06-14",4.3498,4.4384,4.3308,4.3524,153000.0],["2010-06-15",4.398,4.4375,4.3713,4.3962,193000.0],["2010-06-16",4.3859,4.4384,4.3205,4.3386,148000.0],["2010-06-17",4.4023,4.4023,4.305,4.3782,363000.0],["2010-06-18",4.4066,4.4066,4.3042,4.3343,276000.0],["2010-06-21",4.3584,4.4229,4.2405,4.2801,360000.0],["2010-06-22",4.2964,4.3635,4.2517,4.2637,221000.0],["2010-06-23",4.2938,4.2938,4.2216,4.2508,158000.0],["2010-06-24",4.2482,4.3265,4.1424,4.1501,431000.0],["2010-06-25",4.1717,4.2233,4.0994,4.1777,861000.0],["2010-06-28",4.1975,4.2233,4.1321,4.1613,298000.0],["2010-06-29",4.1338,4.1665,4.0882,4.1166,268000.0],["2010-06-30",4.1347,4.1966,4.1028,4.1235,253000.0],["2010-07-01",4.1097,4.1467,4.0004,4.0202,288000.0],["2010-07-02",4.0701,4.0701,3.9643,3.9789,137000.0],["2010-07-06",4.0426,4.0434,3.9161,3.9514,391000.0],["2010-07-07",3.9798,4.1097,3.9342,4.1088,286000.0],["2010-07-08",4.1519,4.1519,4.0718,4.1484,159000.0],["2010-07-09",4.1587,4.231,4.1372,4.2224,136000.0],["2010-07-12",4.1837,4.2198,4.157,4.1691,101000.0],["2010-07-13",4.2198,4.3265,4.2061,4.3085,202000.0],["2010-07-14",4.287,4.3919,4.2431,4.3851,463000.0],["2010-07-15",4.3988,4.4307,4.3145,4.3369,68000.0],["2010-07-16",4.3016,4.367,4.3016,4.324,227000.0],["2010-07-19",4.3481,4.3833,4.2732,4.33,618000.0],["2010-07-20",4.2775,4.4315,4.2603,4.4178,396000.0],["2010-07-21",4.4272,4.4384,4.3076,4.324,203000.0],["2010-07-22",4.379,4.435,4.3308,4.4324,92000.0],["2010-07-23",4.4272,4.5494,4.3463,4.49,207000.0],["2010-07-26",4.5227,4.6191,4.4788,4.6148,182000.0],["2010-07-27",4.6226,4.6226,4.4892,4.4969,210000.0],["2010-07-28",4.5107,4.5546,4.4453,4.4479,166000.0],["2010-07-29",4.4952,4.552,4.4307,4.4393,51000.0],["2010-07-30",4.3842,4.4685,4.3343,4.4401,80000.0],["2010-08-02",4.5098,4.6983,4.4152,4.447,477000.0],["2010-08-03",4.4186,4.4745,4.3902,4.4005,105000.0],["2010-08-04",4.4196,4.4533,4.4057,4.4438,62000.0],["2010-08-05",4.4602,4.4602,4.3668,4.3668,212000.0],["2010-08-06",4.3521,4.4075,4.3227,4.4014,120000.0],["2010-08-09",4.4498,4.4931,4.3634,4.4524,124000.0],["2010-08-10",4.4101,4.4715,4.3737,4.3962,153000.0],["2010-08-11",4.3262,4.3781,4.2691,4.2847,333000.0],["2010-08-12",4.2708,4.3227,4.2276,4.2855,259000.0],["2010-08-13",4.3063,4.3201,4.2449,4.2631,141000.0],["2010-08-16",4.2656,4.334,4.238,4.3331,59000.0],["2010-08-17",4.3573,4.3884,4.3219,4.3582,130000.0],["2010-08-18",4.3677,4.3789,4.3279,4.3625,83000.0],["2010-08-19",4.3487,4.3556,4.2804,4.2804,258000.0],["2010-08-20",4.2803,4.3443,4.2726,4.3348,189000.0],["2010-08-23",4.3357,4.3487,4.1947,4.2094,87000.0],["2010-08-24",4.1878,4.3884,4.155,4.3616,422000.0],["2010-08-25",4.3452,4.4455,4.308,4.4455,132000.0],["2010-08-26",4.4464,4.4507,4.3616,4.3772,104000.0],["2010-08-27",4.4438,4.4628,4.3729,4.4628,141000.0],["2010-08-30",4.455,4.455,4.2648,4.289,147000.0],["2010-08-31",4.302,4.3755,4.2371,4.3002,337000.0],["2010-09-01",4.3296,4.4092,4.3089,4.404,143000.0],["2010-09-02",4.404,4.417,4.3417,4.3954,124000.0],["2010-09-03",4.4507,4.4507,4.3616,4.4014,69000.0],["2010-09-07",4.3971,4.3971,4.3158,4.3305,75000.0],["2010-09-08",4.353,4.4299,4.3348,4.3919,80000.0],["2010-09-09",4.4472,4.4472,4.3668,4.4118,118000.0],["2010-09-10",4.436,4.4706,4.4101,4.4516,80000.0],["2010-09-13",4.4706,4.4957,4.4403,4.4853,116000.0],["2010-09-14",4.4827,4.4827,4.4412,4.4645,77000.0],["2010-09-15",4.4273,4.4784,4.3668,4.455,267000.0],["2010-09-16",4.4274,4.468,4.3668,4.3711,97000.0],["2010-09-17",4.4204,4.4204,4.3582,4.3582,145000.0],["2010-09-20",4.3798,4.4524,4.3694,4.4524,85000.0],["2010-09-21",4.436,4.4524,4.3737,4.4299,78000.0],["2010-09-22",4.4031,4.4343,4.3685,4.4101,82000.0],["2010-09-23",4.3928,4.4308,4.3807,4.3824,69000.0],["2010-09-24",4.4248,4.4507,4.3884,4.4507,173000.0],["2010-09-27",4.449,4.5026,4.3919,4.4879,278000.0],["2010-09-28",4.5259,4.5761,4.487,4.5648,128000.0],["2010-09-29",4.5519,4.6228,4.5259,4.5916,135000.0],["2010-09-30",4.6063,4.6176,4.5432,4.5769,101000.0],["2010-10-01",4.5726,4.615,4.5484,4.5778,60000.0],["2010-10-04",4.5718,4.6063,4.5545,4.5545,135000.0],["2010-10-05",4.6124,4.7118,4.5614,4.698,169000.0],["2010-10-06",4.6781,4.7196,4.6729,4.6946,60000.0],["2010-10-07",4.7214,4.7214,4.6236,4.6236,117000.0],["2010-10-08",4.6245,4.6626,4.5951,4.6574,57000.0],["2010-10-11",4.6435,4.6738,4.6055,4.6332,50000.0],["2010-10-12",4.5986,4.6081,4.545,4.5934,59000.0],["2010-10-13",4.5916,4.6634,4.5726,4.6254,101000.0],["2010-10-14",4.6383,4.6591,4.564,4.6133,131000.0],["2010-10-15",4.666,4.666,4.6055,4.6435,120000.0],["2010-10-18",4.6357,4.7092,4.6228,4.6677,138000.0],["2010-10-19",4.6677,4.7118,4.6219,4.6349,113000.0],["2010-10-20",4.6695,4.7499,4.6332,4.7118,173000.0],["2010-10-21",4.717,4.717,4.583,4.6262,105000.0],["2010-10-22",4.6271,4.653,4.5882,4.6228,40000.0],["2010-10-25",4.6634,4.6634,4.6271,4.6479,32000.0],["2010-10-26",4.6418,4.7092,4.602,4.7092,95000.0],["2010-10-27",4.7084,4.7084,4.6176,4.6254,68000.0],["2010-10-28",4.6513,4.6885,4.6089,4.6617,239000.0],["2010-10-29",4.6513,4.6513,4.6107,4.6107,95000.0],["2010-11-01",4.647,4.6651,4.6089,4.621,88000.0],["2010-11-02",4.6773,4.7836,4.6504,4.7793,145000.0],["2010-11-03",4.762,4.7992,4.7265,4.7516,142000.0],["2010-11-04",4.8211,4.8341,4.762,4.8072,176000.0],["2010-11-05",4.8394,4.8402,4.7785,4.8385,92000.0],["2010-11-08",4.8446,4.8871,4.7855,4.8871,81000.0],["2010-11-09",4.9062,4.9062,4.6995,4.8142,301000.0],["2010-11-10",4.8489,4.9262,4.8489,4.9262,88000.0],["2010-11-11",4.9028,4.9236,4.756,4.8602,459000.0],["2010-11-12",4.8359,4.8811,4.7256,4.868,325000.0],["2010-11-15",4.9106,5.0383,4.8837,5.0079,221000.0],["2010-11-16",4.9697,5.0817,4.9514,5.0591,187000.0],["2010-11-17",5.0548,5.0548,4.9957,5.0252,82000.0],["2010-11-18",5.0713,5.0947,5.0114,5.0626,182000.0],["2010-11-19",5.0643,5.0643,4.934,5.0383,355000.0],["2010-11-22",5.0044,5.0956,5.0044,5.0921,199000.0],["2010-11-23",5.0704,5.0704,5.0313,5.04,91000.0],["2010-11-24",5.0687,5.0687,5.0331,5.0383,198000.0],["2010-11-26",5.0009,5.0574,4.9836,5.0426,53000.0],["2010-11-29",5.0035,5.1251,5.0035,5.1156,468000.0],["2010-11-30",5.1243,5.1243,5.0313,5.0817,1480000.0],["2010-12-01",5.159,5.159,5.0391,5.0791,368000.0],["2010-12-02",5.0218,5.0869,5.0001,5.053,192000.0],["2010-12-03",5.0114,5.1469,5.0114,5.1364,155000.0],["2010-12-06",5.106,5.252,5.0513,5.0834,535000.0],["2010-12-07",5.1486,5.166,5.1043,5.1182,607000.0],["2010-12-08",5.1251,5.1356,5.0895,5.1217,199000.0],["2010-12-09",5.139,5.139,5.0687,5.0774,243000.0],["2010-12-10",5.0991,5.113,5.073,5.106,193000.0],["2010-12-13",5.1,5.1139,5.0687,5.0687,143000.0],["2010-12-14",5.106,5.106,5.0261,5.0391,289000.0],["2010-12-15",5.0253,5.0808,4.9419,4.9419,609000.0],["2010-12-16",4.9514,5.06,4.9349,5.0444,160000.0],["2010-12-17",5.0357,5.0539,4.987,5.0244,293000.0],["2010-12-20",5.0174,5.0383,4.9948,5.0105,237000.0],["2010-12-21",5.0166,5.0331,4.9888,5.0087,165000.0],["2010-12-22",5.0027,5.0027,4.9088,4.9644,109000.0],["2010-12-23",4.9566,5.0087,4.8802,4.9393,277000.0],["2010-12-27",4.9332,4.9948,4.908,4.9783,51000.0],["2010-12-28",4.9653,4.9688,4.9393,4.9471,165000.0],["2010-12-29",4.9514,4.9783,4.908,4.9141,180000.0],["2010-12-30",4.9193,4.9193,4.875,4.875,57000.0],["2010-12-31",4.8741,4.8906,4.7699,4.8281,422000.0],["2011-01-03",4.842,4.9627,4.782,4.9471,228000.0],["2011-01-04",4.974,4.9766,4.901,4.9028,139000.0],["2011-01-05",4.9193,4.9575,4.8958,4.9254,194000.0],["2011-01-06",4.9297,4.9297,4.8211,4.8698,306000.0],["2011-01-07",4.8672,4.8863,4.8324,4.8645,172000.0],["2011-01-10",4.8715,4.8784,4.8255,4.8454,177000.0],["2011-01-11",4.8559,4.8559,4.7942,4.8498,141000.0],["2011-01-12",4.8837,4.8837,4.848,4.8706,398000.0],["2011-01-13",4.8906,4.8906,4.8628,4.8663,178000.0],["2011-01-14",4.8715,4.8871,4.8376,4.868,287000.0],["2011-01-18",4.9054,4.9054,4.848,4.875,87000.0],["2011-01-19",4.8776,4.8776,4.7143,4.7351,170000.0],["2011-01-20",4.7777,4.8376,4.7386,4.7542,429000.0],["2011-01-21",4.7785,4.8932,4.7203,4.7221,550000.0],["2011-01-24",4.7395,4.8533,4.7395,4.8446,400000.0],["2011-01-25",4.835,4.8376,4.7177,4.7534,368000.0],["2011-01-26",4.7681,4.8359,4.7299,4.8307,292000.0],["2011-01-27",4.8359,4.8437,4.769,4.7777,160000.0],["2011-01-28",4.7968,4.8211,4.6222,4.6396,445000.0],["2011-01-31",4.6821,4.7629,4.6569,4.6925,153000.0],["2011-02-01",4.7308,4.8376,4.7308,4.8063,105000.0],["2011-02-02",4.8255,4.8506,4.7612,4.7751,135000.0],["2011-02-03",4.7986,4.8074,4.6922,4.6974,230000.0],["2011-02-04",4.6974,4.707,4.6075,4.6389,159000.0],["2011-02-07",4.6616,4.7367,4.6337,4.7096,128000.0],["2011-02-08",4.7122,4.7201,4.6555,4.7131,118000.0],["2011-02-09",4.7559,4.7882,4.6599,4.7079,309000.0],["2011-02-10",4.6721,4.7995,4.6721,4.7829,232000.0],["2011-02-11",4.7629,4.8187,4.7245,4.8187,236000.0],["2011-02-14",4.8283,4.8405,4.7672,4.7733,111000.0],["2011-02-15",4.7786,4.796,4.7594,4.7768,59000.0],["2011-02-16",4.7978,4.7978,4.741,4.7716,76000.0],["2011-02-17",4.7646,4.8301,4.7376,4.8143,114000.0],["2011-02-18",4.8318,4.8431,4.7786,4.8109,287000.0],["2011-02-22",4.7969,4.8388,4.7777,4.8013,475000.0],["2011-02-23",4.7899,4.8309,4.7899,4.803,176000.0],["2011-02-24",4.8213,4.8388,4.7995,4.8248,161000.0],["2011-02-25",4.8239,4.8588,4.8056,4.8588,69000.0],["2011-02-28",4.9007,5.0351,4.8807,5.0351,564000.0],["2011-03-01",5.0543,5.0613,4.8449,5.0011,1208000.0],["2011-03-02",4.9767,5.0465,4.974,5.0229,184000.0],["2011-03-03",5.0604,5.0927,5.0299,5.0927,284000.0],["2011-03-04",5.0945,5.1564,5.0883,5.1564,117000.0],["2011-03-07",5.1704,5.1747,5.0901,5.1189,114000.0],["2011-03-08",5.1337,5.1887,5.125,5.1887,63000.0],["2011-03-09",5.1573,5.2288,5.1538,5.1826,90000.0],["2011-03-10",5.2341,5.2341,5.1503,5.1712,179000.0],["2011-03-11",5.1494,5.2323,5.1494,5.1529,122000.0],["2011-03-14",5.1459,5.2227,5.1049,5.1704,297000.0],["2011-03-15",5.1267,5.1774,5.1267,5.1573,137000.0],["2011-03-16",5.1686,5.2035,5.1433,5.1747,239000.0],["2011-03-17",5.2315,5.2987,5.1878,5.2376,396000.0],["2011-03-18",5.2672,5.3658,5.2245,5.3266,450000.0],["2011-03-21",5.3397,5.4697,5.3292,5.4671,176000.0],["2011-03-22",5.4976,5.584,5.406,5.577,396000.0],["2011-03-23",5.5526,5.7053,5.5395,5.6948,294000.0],["2011-03-24",5.6983,5.7507,5.6966,5.7376,139000.0],["2011-03-25",5.7358,5.831,5.6957,5.7175,454000.0],["2011-03-28",5.7437,5.7577,5.6294,5.6861,451000.0],["2011-03-29",5.6695,5.7132,5.6407,5.7132,497000.0],["2011-03-30",5.7219,5.7411,5.6512,5.7385,279000.0],["2011-03-31",5.7341,5.8467,5.6992,5.8327,176000.0],["2011-04-01",5.8362,5.8798,5.7769,5.8283,670000.0],["2011-04-04",5.8502,5.9985,5.803,5.9872,1004000.0],["2011-04-05",5.9863,6.317,5.858,6.2769,409000.0],["2011-04-06",6.3729,6.5081,6.1085,6.427,620000.0],["2011-04-07",6.4959,6.6111,6.3162,6.4706,656000.0],["2011-04-08",6.5212,6.6521,6.4523,6.6059,544000.0],["2011-04-11",6.6512,6.6512,6.523,6.5649,207000.0],["2011-04-12",6.5544,6.66,6.5544,6.591,236000.0],["2011-04-13",6.605,6.6355,6.2682,6.2978,975000.0],["2011-04-14",6.2961,6.4348,6.153,6.2394,673000.0],["2011-04-15",6.2263,6.338,6.1216,6.3004,359000.0],["2011-04-18",6.242,6.2507,6.1547,6.2298,401000.0],["2011-04-19",6.2359,6.3319,6.2175,6.31,322000.0],["2011-04-20",6.3659,6.3833,6.2315,6.2498,221000.0],["2011-04-21",6.2734,6.2734,6.0395,6.1722,552000.0],["2011-04-25",6.1914,6.2498,5.9889,6.2498,334000.0],["2011-04-26",6.2568,6.331,6.2071,6.2271,227000.0],["2011-04-27",6.2472,6.2952,6.1652,6.1748,390000.0],["2011-04-28",6.0884,6.1608,6.0212,6.1547,190000.0],["2011-04-29",6.1547,6.262,6.1294,6.1477,150000.0],["2011-05-02",6.1608,6.1608,6.0648,6.0805,310000.0],["2011-05-03",6.0945,6.1085,5.9688,5.9802,550000.0],["2011-05-04",5.9784,6.0266,5.9066,5.9101,401000.0],["2011-05-05",5.9154,5.9215,5.7639,5.8453,436000.0],["2011-05-06",5.918,5.9425,5.7735,5.8094,300000.0],["2011-05-09",5.8225,6.031,5.8225,6.0292,130000.0],["2011-05-10",6.0432,6.1606,6.0319,6.1186,547000.0],["2011-05-11",6.1492,6.1492,5.932,6.0275,622000.0],["2011-05-12",6.0056,6.087,6.0056,6.0564,205000.0],["2011-05-13",6.0651,6.087,5.9916,6.0196,146000.0],["2011-05-16",6.0187,6.0862,5.9776,5.9776,219000.0],["2011-05-17",5.9749,6.0432,5.9688,6.0091,191000.0],["2011-05-18",5.9977,6.0625,5.9924,6.0196,137000.0],["2011-05-19",6.0468,6.0975,6.0108,6.0292,290000.0],["2011-05-20",5.9995,6.0932,5.9995,6.0327,218000.0],["2011-05-23",5.9776,6.0774,5.8742,6.017,629000.0],["2011-05-24",6.0432,6.0432,5.9776,5.9942,119000.0],["2011-05-25",5.9977,6.024,5.946,6.017,142000.0],["2011-05-26",6.0187,6.0292,5.9206,6.0082,269000.0],["2011-05-27",6.0082,6.0424,5.9995,6.0424,94000.0],["2011-05-31",6.0424,6.0432,5.8944,5.911,663000.0],["2011-06-01",5.9215,5.9583,5.6903,5.6955,850000.0],["2011-06-02",5.735,6.0511,5.735,6.0257,493000.0],["2011-06-03",5.9854,6.0257,5.9057,5.9285,210000.0],["2011-06-06",5.9206,5.9793,5.8803,5.9452,188000.0],["2011-06-07",5.9644,6.0415,5.9434,6.0038,228000.0],["2011-06-08",5.967,6.0809,5.9084,5.9101,427000.0],["2011-06-09",5.9189,5.9898,5.911,5.9285,321000.0],["2011-06-10",5.925,5.9627,5.7893,5.8891,188000.0],["2011-06-13",5.9259,5.9373,5.8094,5.8138,144000.0],["2011-06-14",5.869,5.96,5.8462,5.96,217000.0],["2011-06-15",5.9171,5.9495,5.8068,5.8339,249000.0],["2011-06-16",5.8304,6.038,5.7954,6.0231,525000.0],["2011-06-17",6.045,6.1264,5.9881,5.996,340000.0],["2011-06-20",6.0213,6.0844,6.0012,6.0327,99000.0],["2011-06-21",6.0818,6.1264,6.0362,6.1186,170000.0],["2011-06-22",6.1046,6.1265,6.0003,6.1002,453000.0],["2011-06-23",6.0345,6.0634,5.876,5.9811,163000.0],["2011-06-24",5.9942,5.9942,5.8979,5.9416,599000.0],["2011-06-27",5.918,5.9329,5.8681,5.9031,377000.0],["2011-06-28",5.9224,5.9294,5.876,5.9162,218000.0],["2011-06-29",5.9119,5.9548,5.8637,5.9189,201000.0],["2011-06-30",5.9522,5.9557,5.9014,5.9259,230000.0],["2011-07-01",5.9215,6.0818,5.8681,5.897,170000.0],["2011-07-05",5.8891,5.9268,5.8611,5.9268,245000.0],["2011-07-06",5.9189,6.1238,5.8909,6.0459,676000.0],["2011-07-07",6.1019,6.1221,6.0432,6.0923,297000.0],["2011-07-08",6.0494,6.0678,5.9259,5.9977,327000.0],["2011-07-11",5.9583,6.0205,5.8909,5.9355,164000.0],["2011-07-12",5.9565,6.0345,5.8909,5.8917,155000.0],["2011-07-13",5.8987,5.9522,5.8453,5.9031,178000.0],["2011-07-14",5.9075,5.9101,5.7595,5.7612,109000.0],["2011-07-15",5.7805,5.7849,5.6955,5.7367,160000.0],["2011-07-18",5.7096,5.7148,5.6018,5.6167,162000.0],["2011-07-19",5.6342,5.6465,5.5554,5.636,230000.0],["2011-07-20",5.6316,5.6929,5.5852,5.5869,351000.0],["2011-07-21",5.5861,5.7008,5.5861,5.6982,198000.0],["2011-07-22",5.7061,5.7525,5.6202,5.6771,138000.0],["2011-07-25",5.6115,5.6509,5.5615,5.6097,260000.0],["2011-07-26",5.6412,5.6412,5.5502,5.5685,103000.0],["2011-07-27",5.5756,5.5922,5.5186,5.5221,153000.0],["2011-07-28",5.5186,5.643,5.5055,5.6395,122000.0],["2011-07-29",5.5974,5.6815,5.5633,5.6509,289000.0],["2011-08-01",5.7595,5.7595,5.6728,5.6894,220000.0],["2011-08-02",5.6815,5.7726,5.5318,5.5353,258000.0],["2011-08-03",5.5889,5.858,5.5687,5.8351,320000.0],["2011-08-04",5.8254,5.8254,5.6003,5.6012,287000.0],["2011-08-05",5.6276,5.7595,5.6021,5.676,235000.0],["2011-08-08",5.5801,5.6557,5.2882,5.2891,464000.0],["2011-08-09",5.4227,5.6592,5.2961,5.6592,471000.0],["2011-08-10",5.6557,5.6707,5.3735,5.406,411000.0],["2011-08-11",5.5388,5.5388,5.3146,5.4095,446000.0],["2011-08-12",5.4693,5.4807,5.1695,5.348,721000.0],["2011-08-15",5.399,5.4306,5.2433,5.3497,319000.0],["2011-08-16",5.3075,5.333,5.2653,5.2653,210000.0],["2011-08-17",5.2767,5.3488,5.2759,5.3225,204000.0],["2011-08-18",5.2759,5.2996,5.1906,5.2178,325000.0],["2011-08-19",5.2011,5.3119,5.1097,5.1123,361000.0],["2011-08-22",5.2354,5.2354,5.1026,5.115,448000.0],["2011-08-23",5.1466,5.2099,5.1026,5.202,228000.0],["2011-08-24",5.2073,5.2521,5.1343,5.202,157000.0],["2011-08-25",5.2152,5.246,5.122,5.122,355000.0],["2011-08-26",5.1088,5.2178,5.1088,5.2082,92000.0],["2011-08-29",5.1747,5.2002,5.0121,5.02,1143000.0],["2011-08-30",5.0253,5.0472,4.9241,4.9637,1757000.0],["2011-08-31",5.0279,5.0692,4.8934,4.9241,517000.0],["2011-09-01",4.9224,5.0059,4.8863,4.962,318000.0],["2011-09-02",4.9162,4.9224,4.7914,4.8371,413000.0],["2011-09-06",4.7483,4.8151,4.7043,4.7958,343000.0],["2011-09-07",4.8617,4.8626,4.8037,4.8608,227000.0],["2011-09-08",4.8538,4.9681,4.8362,4.86,586000.0],["2011-09-09",4.8292,4.9048,4.7922,4.867,330000.0],["2011-09-12",4.8336,4.903,4.8037,4.8767,248000.0],["2011-09-13",4.8784,4.9057,4.7703,4.8257,278000.0],["2011-09-14",4.8679,4.9241,4.8169,4.8916,326000.0],["2011-09-15",4.9373,4.9373,4.8898,4.9347,215000.0],["2011-09-16",4.9567,5.0209,4.8784,4.8784,465000.0],["2011-09-19",4.8406,4.9127,4.7694,4.8397,191000.0],["2011-09-20",4.8564,4.9057,4.816,4.816,214000.0],["2011-09-21",4.8292,4.9162,4.7492,4.7676,164000.0],["2011-09-22",4.7483,4.9426,4.736,4.9136,505000.0],["2011-09-23",4.8978,4.9866,4.8362,4.889,186000.0],["2011-09-26",4.8969,4.9725,4.7623,4.954,169000.0],["2011-09-27",5.0068,5.0068,4.8608,4.8863,241000.0],["2011-09-28",4.9233,4.9233,4.8362,4.8538,346000.0],["2011-09-29",4.9197,4.9321,4.7606,4.9066,202000.0],["2011-09-30",4.8617,4.9804,4.845,4.8767,189000.0],["2011-10-03",4.8512,4.9558,4.5724,4.5795,325000.0],["2011-10-04",4.5795,4.7008,4.4194,4.6129,754000.0],["2011-10-05",4.6357,4.6568,4.4836,4.6146,181000.0],["2011-10-06",4.6322,4.6964,4.5416,4.685,202000.0],["2011-10-07",4.7237,4.7272,4.5531,4.5874,207000.0],["2011-10-10",4.6603,4.7386,4.5891,4.7368,212000.0],["2011-10-11",4.6929,4.7826,4.6885,4.7738,142000.0],["2011-10-12",4.8133,5.0042,4.7914,4.9751,218000.0],["2011-10-13",4.9681,4.9681,4.838,4.9153,208000.0],["2011-10-14",4.9751,5.0771,4.9285,5.0428,210000.0],["2011-10-17",5.0428,5.0428,4.7808,4.8529,367000.0],["2011-10-18",4.8951,5.0428,4.8793,5.02,294000.0],["2011-10-19",5.0367,5.0428,4.9136,4.9285,117000.0],["2011-10-20",4.9681,5.0015,4.8925,4.8925,54000.0],["2011-10-21",5.0015,5.0209,4.9285,5.0006,123000.0],["2011-10-24",5.0121,5.0833,4.9479,5.0824,482000.0],["2011-10-25",5.0446,5.0446,4.8819,4.8819,153000.0],["2011-10-26",4.9329,5.0244,4.8846,4.9496,132000.0],["2011-10-27",5.0815,5.1695,5.02,5.1396,277000.0],["2011-10-28",5.1114,5.1422,4.9593,4.9787,215000.0],["2011-10-31",4.9646,5.0279,4.9189,4.9347,295000.0],["2011-11-01",4.8512,4.9241,4.8028,4.8441,378000.0],["2011-11-02",4.8459,4.9962,4.8459,4.9593,176000.0],["2011-11-03",4.9823,5.1218,4.9063,5.0874,160000.0],["2011-11-04",5.0688,5.0847,4.9734,5.0582,137000.0],["2011-11-07",5.0574,5.0653,4.9434,4.9637,131000.0],["2011-11-08",4.9902,5.105,4.9681,5.0785,112000.0],["2011-11-09",4.9699,4.992,4.856,4.8577,247000.0],["2011-11-10",4.9469,4.9469,4.7473,4.7924,253000.0],["2011-11-11",4.886,4.886,4.7694,4.8136,232000.0],["2011-11-14",4.8365,4.8365,4.7641,4.7941,166000.0],["2011-11-15",4.7862,4.8736,4.7818,4.8657,171000.0],["2011-11-16",4.8118,4.8772,4.7986,4.8021,136000.0],["2011-11-17",4.8233,4.871,4.8056,4.841,149000.0],["2011-11-18",4.8507,4.9637,4.8498,4.909,121000.0],["2011-11-21",4.871,4.871,4.7968,4.8145,143000.0],["2011-11-22",4.8295,4.8348,4.7023,4.7465,94000.0],["2011-11-23",4.7191,4.7685,4.5513,4.5733,184000.0],["2011-11-25",4.5901,4.6617,4.5513,4.5557,53000.0],["2011-11-28",4.7023,4.7783,4.6467,4.7685,213000.0],["2011-11-29",4.7553,4.7968,4.689,4.7703,61000.0],["2011-11-30",4.886,4.9461,4.7942,4.9461,343000.0],["2011-12-01",4.8984,4.9019,4.7314,4.7447,234000.0],["2011-12-02",4.7827,4.8569,4.7632,4.8392,87000.0],["2011-12-05",4.8595,4.8639,4.6943,4.727,257000.0],["2011-12-06",4.7986,4.916,4.7889,4.9081,214000.0],["2011-12-07",4.8701,4.8922,4.7862,4.8277,271000.0],["2011-12-08",4.7959,4.8021,4.6811,4.7014,250000.0],["2011-12-09",4.7376,4.8922,4.7235,4.8613,151000.0],["2011-12-12",4.8542,4.8542,4.7712,4.8118,167000.0],["2011-12-13",4.8215,4.8948,4.7447,4.7447,296000.0],["2011-12-14",4.72,4.8365,4.72,4.7694,209000.0],["2011-12-15",4.8092,4.8092,4.7076,4.7836,159000.0],["2011-12-16",4.7924,4.8215,4.7058,4.7791,324000.0],["2011-12-19",4.8021,4.9249,4.7694,4.7721,153000.0],["2011-12-20",4.8224,4.8887,4.7906,4.871,187000.0],["2011-12-21",4.8701,4.9372,4.8162,4.9231,393000.0],["2011-12-22",4.9169,5.0035,4.9134,5.0035,237000.0],["2011-12-23",5.0114,5.0335,4.9902,5.0211,104000.0],["2011-12-27",5.0273,5.0273,5.0017,5.0114,73000.0],["2011-12-28",5.0123,5.0123,4.9249,4.9249,76000.0],["2011-12-29",4.9469,5.0203,4.9469,5.0203,94000.0],["2011-12-30",5.1377,5.2826,5.0591,5.1713,362000.0],["2012-01-03",5.2278,5.2278,5.1315,5.1757,372000.0],["2012-01-04",5.158,5.1863,5.0909,5.0936,185000.0],["2012-01-05",5.0997,5.1554,5.0715,5.1033,85000.0],["2012-01-06",5.1015,5.1395,5.0105,5.0105,174000.0],["2012-01-09",5.0803,5.0803,5.0167,5.0468,122000.0],["2012-01-10",5.1174,5.1404,5.0741,5.0918,121000.0],["2012-01-11",5.0909,5.0909,5.0044,5.0609,207000.0],["2012-01-12",5.0538,5.1368,5.03,5.1368,358000.0],["2012-01-13",5.1192,5.1448,5.0671,5.1227,104000.0],["2012-01-17",5.1678,5.1678,5.09,5.151,126000.0],["2012-01-18",5.1024,5.1907,5.0856,5.1633,223000.0],["2012-01-19",5.1837,5.1916,5.1439,5.1686,109000.0],["2012-01-20",5.0114,5.211,4.9911,5.211,214000.0],["2012-01-23",5.211,5.2729,5.1925,5.2366,121000.0],["2012-01-24",5.2393,5.325,5.2243,5.3197,158000.0],["2012-01-25",5.3453,5.3453,5.2658,5.3082,172000.0],["2012-01-26",5.3453,5.3612,5.31,5.3276,141000.0],["2012-01-27",5.3418,5.4751,5.3418,5.4212,187000.0],["2012-01-30",5.4265,5.4336,5.3029,5.31,193000.0],["2012-01-31",5.3576,5.4301,5.3135,5.3877,137000.0],["2012-02-01",5.4249,5.4959,5.4054,5.4781,182000.0],["2012-02-02",5.4897,5.4897,5.4116,5.4897,91000.0],["2012-02-03",5.5243,5.6741,5.4914,5.6298,189000.0],["2012-02-06",5.6697,5.6697,5.5473,5.5952,161000.0],["2012-02-07",5.6316,5.675,5.4985,5.6085,200000.0],["2012-02-08",5.6449,5.7309,5.6271,5.699,256000.0],["2012-02-09",5.7034,5.738,5.6608,5.699,95000.0],["2012-02-10",5.6945,5.7344,5.5872,5.6041,151000.0],["2012-02-13",5.6599,5.6839,5.6085,5.6786,92000.0],["2012-02-14",5.6928,5.7105,5.6129,5.6812,61000.0],["2012-02-15",5.6812,5.6812,5.5784,5.5899,205000.0],["2012-02-16",5.5872,5.7424,5.4985,5.7016,433000.0],["2012-02-17",5.7336,5.7619,5.6839,5.746,158000.0],["2012-02-21",5.7194,5.7194,5.6209,5.6972,219000.0],["2012-02-22",5.6928,5.7211,5.6599,5.6936,63000.0],["2012-02-23",5.7185,5.7415,5.6936,5.7415,206000.0],["2012-02-24",5.7415,5.7531,5.714,5.7398,89000.0],["2012-02-27",5.7273,5.7602,5.6759,5.7548,68000.0],["2012-02-28",5.7602,5.7602,5.7078,5.7389,70000.0],["2012-02-29",5.7344,5.7637,5.7149,5.7149,138000.0],["2012-03-01",5.7548,5.7868,5.7203,5.7203,163000.0],["2012-03-02",5.7282,5.7885,5.6759,5.699,209000.0],["2012-03-05",5.7211,5.7548,5.6866,5.7061,50000.0],["2012-03-06",5.6901,5.7211,5.6387,5.6475,163000.0],["2012-03-07",5.6537,5.7087,5.6387,5.6972,92000.0],["2012-03-08",5.7442,5.7522,5.644,5.6759,106000.0],["2012-03-09",5.6759,5.6759,5.6369,5.6546,79000.0],["2012-03-12",5.6431,5.7247,5.5988,5.6475,116000.0],["2012-03-13",5.6759,5.7513,5.6209,5.7451,114000.0],["2012-03-14",5.7646,5.7646,5.6023,5.6094,224000.0],["2012-03-15",5.6112,5.6112,5.4985,5.5801,347000.0],["2012-03-16",5.5668,5.6023,5.5003,5.5908,254000.0],["2012-03-19",5.5748,5.6112,5.5278,5.5384,194000.0],["2012-03-20",5.534,5.573,5.5296,5.5322,68000.0],["2012-03-21",5.5633,5.5633,5.4542,5.464,124000.0],["2012-03-22",5.4329,5.5358,5.4258,5.4631,217000.0],["2012-03-23",5.4773,5.5588,5.4773,5.4985,221000.0],["2012-03-26",5.5668,5.6289,5.5003,5.5553,242000.0],["2012-03-27",5.5588,5.5961,5.5402,5.5588,86000.0],["2012-03-28",5.5819,5.5819,5.4835,5.5349,118000.0],["2012-03-29",5.4968,5.5863,5.4968,5.5784,138000.0],["2012-03-30",5.62,5.62,5.558,5.5642,88000.0],["2012-04-02",5.5854,5.6138,5.5695,5.6138,169000.0],["2012-04-03",5.5872,5.6129,5.5393,5.5615,143000.0],["2012-04-04",5.5358,5.5837,5.5065,5.5438,138000.0],["2012-04-05",5.5411,5.5757,5.5189,5.5757,195000.0],["2012-04-09",5.5517,5.5757,5.5207,5.5393,135000.0],["2012-04-10",5.558,5.5757,5.4152,5.4152,237000.0],["2012-04-11",5.4861,5.5464,5.4586,5.5464,114000.0],["2012-04-12",5.5588,5.6138,5.5571,5.6121,123000.0],["2012-04-13",5.6112,5.6112,5.518,5.526,99000.0],["2012-04-16",5.5695,5.6094,5.5039,5.5491,87000.0],["2012-04-17",5.5872,5.6298,5.5535,5.6023,100000.0],["2012-04-18",5.6094,5.6129,5.5092,5.534,108000.0],["2012-04-19",5.5535,5.5739,5.4586,5.4764,110000.0],["2012-04-20",5.534,5.573,5.5056,5.5358,164000.0],["2012-04-23",5.5145,5.5145,5.4187,5.4232,175000.0],["2012-04-24",5.4613,5.4932,5.4515,5.4773,66000.0],["2012-04-25",5.5775,5.6218,5.503,5.5234,249000.0],["2012-04-26",5.5535,5.6431,5.5535,5.6369,441000.0],["2012-04-27",5.6759,5.7203,5.6307,5.7194,322000.0],["2012-04-30",5.7548,5.7548,5.6759,5.6892,220000.0],["2012-05-01",5.7389,5.7415,5.5615,5.5792,260000.0],["2012-05-02",5.5837,5.6166,5.5321,5.5659,247000.0],["2012-05-03",5.541,5.5864,5.4982,5.5347,220000.0],["2012-05-04",5.5401,5.6051,5.5009,5.5632,223000.0],["2012-05-07",5.5721,5.638,5.5534,5.6371,120000.0],["2012-05-08",5.5979,5.7413,5.5561,5.6932,312000.0],["2012-05-09",5.6496,5.6807,5.5605,5.565,270000.0],["2012-05-10",5.622,5.622,5.5507,5.5792,270000.0],["2012-05-11",5.5525,5.6442,5.5294,5.5427,95000.0],["2012-05-14",5.5312,5.5739,5.4857,5.5036,175000.0],["2012-05-15",5.5347,5.5864,5.5071,5.508,140000.0],["2012-05-16",5.5543,5.5979,5.5276,5.5516,307000.0],["2012-05-17",5.5703,5.5837,5.5205,5.5205,132000.0],["2012-05-18",5.4982,5.5009,5.3549,5.3842,295000.0],["2012-05-21",5.3549,5.4279,5.3513,5.4279,140000.0],["2012-05-22",5.4199,5.4662,5.3682,5.4012,120000.0],["2012-05-23",5.4234,5.427,5.3647,5.4136,180000.0],["2012-05-24",5.4697,5.4697,5.3655,5.4288,100000.0],["2012-05-25",5.4332,5.4546,5.3887,5.4092,110000.0],["2012-05-29",5.4599,5.5018,5.3905,5.459,130000.0],["2012-05-30",5.4279,5.4671,5.4056,5.4359,94000.0],["2012-05-31",5.4617,5.4938,5.3789,5.4555,203000.0],["2012-06-01",5.3869,5.435,5.3468,5.386,140000.0],["2012-06-04",5.3869,5.4751,5.3869,5.4537,111000.0],["2012-06-05",5.4564,5.5196,5.411,5.4377,100000.0],["2012-06-06",5.4653,5.5499,5.4288,5.5499,237000.0],["2012-06-07",5.573,5.573,5.4573,5.4875,110000.0],["2012-06-08",5.4492,5.5454,5.4314,5.5,204000.0],["2012-06-11",5.5338,5.5623,5.4332,5.4341,129000.0],["2012-06-12",5.4359,5.4813,5.4314,5.4742,114000.0],["2012-06-13",5.4662,5.4742,5.394,5.4083,65000.0],["2012-06-14",5.4083,5.5187,5.3985,5.5178,142000.0],["2012-06-15",5.5027,5.565,5.4822,5.5329,210000.0],["2012-06-18",5.5312,5.5338,5.4386,5.4875,123000.0],["2012-06-19",5.4706,5.6353,5.4635,5.6291,134000.0],["2012-06-20",5.654,5.6914,5.5926,5.6692,199000.0],["2012-06-21",5.6656,5.6656,5.5312,5.5588,166000.0],["2012-06-22",5.5739,5.6505,5.5338,5.6442,392000.0],["2012-06-25",5.6247,5.6923,5.5962,5.6692,83000.0],["2012-06-26",5.6959,5.6986,5.614,5.6629,46000.0],["2012-06-27",5.6656,5.6781,5.6425,5.6781,172000.0],["2012-06-28",5.6451,5.6986,5.6131,5.6968,98000.0],["2012-06-29",5.7422,5.7725,5.6567,5.7235,196000.0],["2012-07-02",5.744,5.7876,5.6434,5.7867,114000.0],["2012-07-03",5.7876,5.7912,5.7609,5.7912,46000.0],["2012-07-05",5.7912,5.7974,5.7279,5.7867,63000.0],["2012-07-06",5.7431,5.7867,5.7333,5.7662,148000.0],["2012-07-09",5.7823,5.825,5.744,5.7929,120000.0],["2012-07-10",5.7956,5.8294,5.7164,5.7226,134000.0],["2012-07-11",5.7431,5.9443,5.7235,5.882,172000.0],["2012-07-12",5.8125,5.9203,5.7885,5.8597,81000.0],["2012-07-13",5.8633,5.9568,5.8196,5.9185,157000.0],["2012-07-16",5.9238,5.9301,5.8357,5.8544,104000.0],["2012-07-17",5.8918,5.9585,5.8277,5.9372,102000.0],["2012-07-18",6.0146,6.0173,5.9256,5.9586,324000.0],["2012-07-19",6.0013,6.0244,5.9301,5.9648,118000.0],["2012-07-20",5.963,6.0173,5.8277,5.8624,88000.0],["2012-07-23",5.8838,5.9826,5.833,5.9372,106000.0],["2012-07-24",5.9781,6.0049,5.825,5.8508,102000.0],["2012-07-25",5.8873,5.9559,5.8481,5.882,86000.0],["2012-07-26",5.9256,5.9488,5.8045,5.8766,92000.0],["2012-07-27",5.8882,5.9737,5.8882,5.9692,90000.0],["2012-07-30",5.9826,6.0227,5.8312,5.979,109000.0],["2012-07-31",5.9639,6.0485,5.9639,5.9808,97000.0],["2012-08-01",6.0702,6.0702,5.8968,5.8968,190000.0],["2012-08-02",5.8879,5.9227,5.811,5.8369,83000.0],["2012-08-03",5.9156,6.055,5.8593,6.0371,104000.0],["2012-08-06",6.0952,6.1095,6.0416,6.0648,114000.0],["2012-08-07",6.0997,6.1444,6.0398,6.1247,299000.0],["2012-08-08",6.0648,6.1059,5.9656,6.0023,113000.0],["2012-08-09",5.9897,5.9897,5.9174,5.9424,105000.0],["2012-08-10",5.8986,6.0032,5.8986,5.9236,59000.0],["2012-08-13",5.9424,5.9424,5.8092,5.8923,118000.0],["2012-08-14",5.8923,5.9343,5.8092,5.9004,67000.0],["2012-08-15",5.9102,5.9156,5.8173,5.9048,42000.0],["2012-08-16",5.8986,5.9692,5.8673,5.9665,240000.0],["2012-08-17",5.9486,6.0318,5.9486,6.0273,86000.0],["2012-08-20",6.038,6.0487,5.979,6.0416,101000.0],["2012-08-21",6.038,6.055,5.9031,5.9039,131000.0],["2012-08-22",5.9236,5.9522,5.9004,5.9218,95000.0],["2012-08-23",5.8995,5.9424,5.8673,5.9218,82000.0],["2012-08-24",5.9299,5.9781,5.9039,5.9772,48000.0],["2012-08-27",5.9754,6.0639,5.9057,6.0639,87000.0],["2012-08-28",6.0693,6.114,5.988,6.114,125000.0],["2012-08-29",6.1041,6.1658,6.0782,6.1068,123000.0],["2012-08-30",6.1336,6.1533,6.0362,6.0675,60000.0],["2012-08-31",6.1024,6.1667,6.0934,6.1345,169000.0],["2012-09-04",6.105,6.1292,6.0755,6.0863,130000.0],["2012-09-05",6.1104,6.164,6.1086,6.1435,137000.0],["2012-09-06",6.1667,6.1801,6.0863,6.1426,195000.0],["2012-09-07",6.1533,6.1631,6.1015,6.1256,114000.0],["2012-09-10",6.1193,6.1622,6.0773,6.0881,142000.0],["2012-09-11",6.0881,6.1444,6.0702,6.0863,72000.0],["2012-09-12",6.1202,6.1202,5.988,6.0175,99000.0],["2012-09-13",6.0067,6.1667,6.0067,6.0916,121000.0],["2012-09-14",6.1202,6.1327,6.0854,6.1059,136000.0],["2012-09-17",6.147,6.1587,6.0362,6.0738,100000.0],["2012-09-18",6.0541,6.055,6.0103,6.0246,124000.0],["2012-09-19",5.9531,6.0192,5.9004,5.9701,280000.0],["2012-09-20",5.9424,6.004,5.9147,5.9585,150000.0],["2012-09-21",6.0264,6.0505,5.9853,5.988,203000.0],["2012-09-24",5.9924,6.0344,5.9594,5.9674,200000.0],["2012-09-25",6.0175,6.0595,5.9102,5.9227,173000.0],["2012-09-26",5.9611,6.0863,5.9611,6.0595,102000.0],["2012-09-27",6.0434,6.1462,5.996,6.1292,136000.0],["2012-09-28",6.0898,6.1283,6.0094,6.0863,144000.0],["2012-10-01",6.1095,6.1819,6.0863,6.1676,146000.0],["2012-10-02",6.1667,6.1837,6.1506,6.1667,111000.0],["2012-10-03",6.1846,6.1846,6.0836,6.1354,99000.0],["2012-10-04",6.1345,6.1739,6.114,6.1739,86000.0],["2012-10-05",6.1926,6.2534,6.1739,6.2069,216000.0],["2012-10-08",6.1739,6.2507,6.1685,6.2069,54000.0],["2012-10-09",6.206,6.206,6.0773,6.0836,124000.0],["2012-10-10",6.1086,6.1542,6.0898,6.1363,76000.0],["2012-10-11",6.1515,6.2409,6.1354,6.1908,153000.0],["2012-10-12",6.215,6.2311,6.1524,6.1676,41000.0],["2012-10-15",6.1908,6.2507,6.1801,6.2507,73000.0],["2012-10-16",6.2561,6.2775,6.2248,6.2561,70000.0],["2012-10-17",6.2829,6.3365,6.2346,6.2507,143000.0],["2012-10-18",6.2337,6.3392,6.1175,6.2802,160000.0],["2012-10-19",6.24,6.3249,6.0773,6.1274,155000.0],["2012-10-22",6.1211,6.2525,6.1211,6.1417,132000.0],["2012-10-23",6.1167,6.1167,6.0335,6.0782,93000.0],["2012-10-24",6.0791,6.1944,6.0791,6.1417,38000.0],["2012-10-25",6.1908,6.2123,6.1274,6.1444,65000.0],["2012-10-26",6.1131,6.1622,6.0595,6.1086,163000.0],["2012-10-31",6.1508,6.1723,6.1203,6.166,90000.0],["2012-11-01",6.1875,6.279,6.1633,6.2468,228000.0],["2012-11-02",6.279,6.279,6.1292,6.1642,208000.0],["2012-11-05",6.1893,6.271,6.1176,6.1337,129000.0],["2012-11-06",6.166,6.2476,6.1346,6.1974,90000.0],["2012-11-07",6.1633,6.1705,5.9687,5.9687,169000.0],["2012-11-08",5.9938,6.0584,5.7408,5.7606,207000.0],["2012-11-09",5.7408,5.8171,5.5704,5.7077,153000.0],["2012-11-12",5.7444,5.8108,5.7364,5.748,65000.0],["2012-11-13",5.7579,5.7767,5.6879,5.7615,138000.0],["2012-11-14",5.7543,5.7758,5.6781,5.687,59000.0],["2012-11-15",5.6592,5.6691,5.478,5.5946,136000.0],["2012-11-16",5.5444,5.7256,5.5399,5.6449,260000.0],["2012-11-19",5.7812,5.8835,5.7059,5.8287,214000.0],["2012-11-20",5.8305,5.9436,5.7642,5.8485,74000.0],["2012-11-21",5.8826,5.8826,5.8171,5.8754,35000.0],["2012-11-23",5.8942,6.0082,5.8942,5.9741,76000.0],["2012-11-26",5.9507,6.0916,5.9507,6.0718,118000.0],["2012-11-27",6.0826,6.1669,5.9651,6.0028,193000.0],["2012-11-28",6.001,6.0916,5.9714,6.0324,119000.0],["2012-11-29",6.062,6.1418,6.0099,6.0871,110000.0],["2012-11-30",6.0817,6.1893,6.0413,6.1571,232000.0],["2012-12-03",6.1893,6.1893,6.0324,6.0817,244000.0],["2012-12-04",6.0996,6.1696,6.062,6.1562,57000.0],["2012-12-05",6.1669,6.1768,6.1337,6.1346,42000.0],["2012-12-06",6.1158,6.1884,6.0449,6.1266,44000.0],["2012-12-07",6.149,6.149,5.9785,6.0055,180000.0],["2012-12-10",5.9893,6.0099,5.9624,6.009,109000.0],["2012-12-11",6.0261,6.0548,5.983,6.0521,74000.0],["2012-12-12",6.1391,6.1418,5.9777,5.9983,201000.0],["2012-12-13",5.9597,6.0826,5.9319,6.0306,87000.0],["2012-12-14",6.0682,6.0682,5.9884,6.0207,41000.0],["2012-12-17",6.0055,6.0952,5.9875,6.0709,170000.0],["2012-12-18",6.0611,6.0943,6.0512,6.0772,36000.0],["2012-12-19",6.062,6.0763,5.9821,6.0333,126000.0],["2012-12-20",6.0216,6.1436,6.0216,6.1436,80000.0],["2012-12-21",6.0978,6.1418,5.9328,6.131,331000.0],["2012-12-24",6.1176,6.1176,6.0019,6.1023,27000.0],["2012-12-26",6.1355,6.1355,5.8754,5.8933,237000.0],["2012-12-27",5.9149,5.9884,5.8305,5.9615,52000.0],["2012-12-28",5.9454,5.9454,5.8323,5.8826,85000.0],["2012-12-31",5.8592,5.9651,5.8395,5.9651,174000.0],["2013-01-02",6.1445,6.2342,6.0709,6.2189,314000.0],["2013-01-03",6.2468,6.2468,6.0799,6.1553,78000.0],["2013-01-04",6.1884,6.2172,6.1257,6.1624,78000.0],["2013-01-07",6.1463,6.1875,6.027,6.0566,75000.0],["2013-01-08",6.07,6.07,5.9651,5.9651,108000.0],["2013-01-09",5.9803,6.0315,5.9651,5.9938,103000.0],["2013-01-10",6.009,6.0324,5.9202,5.9812,135000.0],["2013-01-11",5.9947,6.0099,5.948,5.9615,31000.0],["2013-01-14",5.9669,5.9669,5.9211,5.9283,64000.0],["2013-01-15",5.9059,6.0099,5.8799,5.9337,66000.0],["2013-01-16",5.9202,5.9588,5.8933,5.9184,149000.0],["2013-01-17",5.9095,5.9651,5.8978,5.9624,89000.0],["2013-01-18",5.9373,5.9472,5.9158,5.9167,97000.0],["2013-01-22",5.9158,5.9463,5.8557,5.8844,229000.0],["2013-01-23",5.905,5.905,5.8018,5.8279,284000.0],["2013-01-24",5.8566,5.9229,5.7408,5.7857,180000.0],["2013-01-25",5.8216,5.8216,5.7462,5.7642,129000.0],["2013-01-28",5.8009,5.8817,5.7651,5.8709,149000.0],["2013-01-29",5.8548,5.8897,5.844,5.8673,90000.0],["2013-01-30",5.8601,5.8646,5.8079,5.8088,208000.0],["2013-01-31",5.8088,5.8601,5.8079,5.8286,106000.0],["2013-02-01",5.8286,5.8682,5.8286,5.852,116000.0],["2013-02-04",5.8214,5.8511,5.7449,5.7548,89000.0],["2013-02-05",5.78,5.8358,5.7647,5.789,60000.0],["2013-02-06",5.798,5.798,5.7593,5.762,122000.0],["2013-02-07",5.7629,5.7701,5.6728,5.6917,110000.0],["2013-02-08",5.716,5.7431,5.6935,5.7097,87000.0],["2013-02-11",5.716,5.725,5.6755,5.6764,82000.0],["2013-02-12",5.6773,5.7079,5.6728,5.6872,82000.0],["2013-02-13",5.6908,5.7431,5.6908,5.7313,60000.0],["2013-02-14",5.7178,5.762,5.6791,5.7305,95000.0],["2013-02-15",5.7755,5.9159,5.7178,5.7746,577000.0],["2013-02-19",5.7241,5.8313,5.635,5.6593,310000.0],["2013-02-20",5.6584,5.7259,5.5864,5.6629,287000.0],["2013-02-21",5.6764,5.7305,5.6602,5.6764,115000.0],["2013-02-22",5.7169,5.7791,5.6773,5.7782,173000.0],["2013-02-25",5.8025,5.8259,5.7557,5.7602,99000.0],["2013-02-26",5.7899,5.8259,5.7647,5.789,361000.0],["2013-02-27",5.798,5.8475,5.7863,5.8268,291000.0],["2013-02-28",5.8268,5.9078,5.8142,5.8916,164000.0],["2013-03-01",5.8529,5.9132,5.8169,5.8826,74000.0],["2013-03-04",5.8988,5.9655,5.8979,5.9403,124000.0],["2013-03-05",5.9646,5.9745,5.7728,5.8097,298000.0],["2013-03-06",5.8448,5.8448,5.7431,5.7791,184000.0],["2013-03-07",5.8529,5.8529,5.5828,5.6224,271000.0],["2013-03-08",5.6386,5.6719,5.6188,5.6368,140000.0],["2013-03-11",5.7602,5.7602,5.5909,5.6278,190000.0],["2013-03-12",5.6134,5.6485,5.5999,5.617,104000.0],["2013-03-13",5.6377,5.6953,5.6377,5.6674,97000.0],["2013-03-14",5.6728,5.6728,5.6197,5.6512,122000.0],["2013-03-15",5.6503,5.6818,5.6377,5.6548,292000.0],["2013-03-18",5.6287,5.6782,5.6287,5.6476,63000.0],["2013-03-19",5.644,5.6656,5.581,5.5846,149000.0],["2013-03-20",5.626,5.6332,5.5873,5.6332,114000.0],["2013-03-21",5.6098,5.635,5.4657,5.4747,163000.0],["2013-03-22",5.5206,5.5432,5.4567,5.4693,130000.0],["2013-03-25",5.4729,5.5342,5.4387,5.4558,172000.0],["2013-03-26",5.4567,5.4702,5.4027,5.4477,179000.0],["2013-03-27",5.4027,5.4288,5.391,5.4108,182000.0],["2013-03-28",5.4252,5.4486,5.4036,5.4315,207000.0],["2013-04-01",5.4477,5.4927,5.4036,5.4909,151000.0],["2013-04-02",5.5017,5.5558,5.4549,5.5188,141000.0],["2013-04-03",5.5531,5.5531,5.4576,5.4576,120000.0],["2013-04-04",5.5053,5.5549,5.5053,5.554,86000.0],["2013-04-05",5.5197,5.581,5.5161,5.536,115000.0],["2013-04-08",5.5378,5.5684,5.4081,5.4513,229000.0],["2013-04-09",5.4774,5.4927,5.4036,5.4153,101000.0],["2013-04-10",5.4261,5.4693,5.4072,5.4486,128000.0],["2013-04-11",5.4585,5.4585,5.4126,5.4369,123000.0],["2013-04-12",5.4288,5.4468,5.4117,5.4342,162000.0],["2013-04-15",5.3847,5.4009,5.2226,5.2235,377000.0],["2013-04-16",5.3316,5.4684,5.328,5.4531,495000.0],["2013-04-17",5.4522,5.4918,5.3613,5.4531,147000.0],["2013-04-18",5.4747,5.4909,5.4477,5.4522,118000.0],["2013-04-19",5.4387,5.5243,5.4387,5.4873,207000.0],["2013-04-22",5.4927,5.4927,5.4261,5.4711,97000.0],["2013-04-23",5.4963,5.5711,5.4792,5.4954,116000.0],["2013-04-24",5.4945,5.5675,5.4729,5.4729,186000.0],["2013-04-25",5.4702,5.5495,5.4693,5.508,93000.0],["2013-04-26",5.5026,5.5351,5.4486,5.4873,116000.0],["2013-04-29",5.5143,5.5666,5.4981,5.5306,147000.0],["2013-04-30",5.5179,5.5711,5.5026,5.5378,123000.0],["2013-05-01",5.5369,5.5369,5.4021,5.4021,318000.0],["2013-05-02",5.4546,5.4916,5.4347,5.4618,126000.0],["2013-05-03",5.5242,5.5369,5.4772,5.5359,111000.0],["2013-05-06",5.5576,5.5604,5.4889,5.5251,101000.0],["2013-05-07",5.5423,5.5821,5.517,5.5821,200000.0],["2013-05-08",5.5875,5.5875,5.5396,5.5739,120000.0],["2013-05-09",5.5766,5.5766,5.5152,5.5206,111000.0],["2013-05-10",5.5522,5.5604,5.5151,5.5197,186000.0],["2013-05-13",5.5278,5.5649,5.5242,5.5495,123000.0],["2013-05-14",5.5622,5.5622,5.5152,5.5332,144000.0],["2013-05-15",5.5341,5.5558,5.5161,5.5278,121000.0],["2013-05-16",5.5278,5.5604,5.5242,5.5251,118000.0],["2013-05-17",5.5513,5.5604,5.5224,5.5495,119000.0],["2013-05-20",5.5495,5.5685,5.5152,5.5224,115000.0],["2013-05-21",5.5359,5.5604,5.5251,5.5296,102000.0],["2013-05-22",5.5531,5.5604,5.5152,5.517,193000.0],["2013-05-23",5.5152,5.5314,5.4609,5.4925,150000.0],["2013-05-24",5.4754,5.5305,5.4727,5.5188,72000.0],["2013-05-28",5.4935,5.5459,5.4935,5.5378,217000.0],["2013-05-29",5.4989,5.5269,5.46,5.4627,188000.0],["2013-05-30",5.4654,5.5007,5.4247,5.432,157000.0],["2013-05-31",5.4247,5.46,5.385,5.4058,427000.0],["2013-06-03",5.4058,5.5269,5.3831,5.5224,327000.0],["2013-06-04",5.5378,5.5585,5.4817,5.5215,682000.0],["2013-06-05",5.5341,5.5486,5.4853,5.507,113000.0],["2013-06-06",5.5179,5.5423,5.4862,5.5396,324000.0],["2013-06-07",5.545,5.545,5.4871,5.5314,289000.0],["2013-06-10",5.5341,5.5595,5.4971,5.5595,215000.0],["2013-06-11",5.5378,5.5947,5.5378,5.5703,201000.0],["2013-06-12",5.601,5.6227,5.5694,5.5848,147000.0],["2013-06-13",5.592,5.6227,5.573,5.6227,107000.0],["2013-06-14",5.6227,5.6227,5.5152,5.5161,138000.0],["2013-06-17",5.5287,5.5703,5.526,5.5703,97000.0],["2013-06-18",5.5685,5.5685,5.5161,5.5332,146000.0],["2013-06-19",5.5332,5.5549,5.4437,5.4519,143000.0],["2013-06-20",5.4383,5.4971,5.4157,5.4365,268000.0],["2013-06-21",5.4654,5.498,5.3994,5.3994,335000.0],["2013-06-24",5.4048,5.5106,5.3723,5.4591,213000.0],["2013-06-25",5.4989,5.5269,5.4528,5.5269,130000.0],["2013-06-26",5.5649,5.6236,5.5251,5.5911,176000.0],["2013-06-27",5.6236,5.6236,5.583,5.6083,93000.0],["2013-06-28",5.6083,5.6083,5.4428,5.5287,417000.0],["2013-07-01",5.5423,5.6056,5.5007,5.535,86000.0],["2013-07-02",5.5305,5.5775,5.5179,5.5703,79000.0],["2013-07-03",5.5839,5.5839,5.5152,5.526,56000.0],["2013-07-05",5.5567,5.573,5.4618,5.564,164000.0],["2013-07-08",5.5712,5.6435,5.5658,5.6417,154000.0],["2013-07-09",5.6508,5.6508,5.6101,5.6399,97000.0],["2013-07-10",5.6499,5.696,5.6363,5.6887,207000.0],["2013-07-11",5.7186,5.7321,5.6092,5.7204,140000.0],["2013-07-12",5.7141,5.7204,5.6526,5.677,94000.0],["2013-07-15",5.6978,5.7394,5.6462,5.7285,124000.0],["2013-07-16",5.715,5.7394,5.6399,5.7195,122000.0],["2013-07-17",5.7303,5.7864,5.6978,5.7855,187000.0],["2013-07-18",5.7864,5.8433,5.7511,5.8379,206000.0],["2013-07-19",5.8271,5.8705,5.8108,5.8641,139000.0],["2013-07-22",5.8325,5.8958,5.8189,5.8759,112000.0],["2013-07-23",5.8759,5.8831,5.8461,5.865,137000.0],["2013-07-24",5.8569,5.8741,5.8045,5.8415,149000.0],["2013-07-25",5.8334,5.9121,5.8081,5.9121,162000.0],["2013-07-26",5.9003,5.9075,5.8497,5.884,100000.0],["2013-07-29",5.8913,5.9084,5.8352,5.8443,84000.0],["2013-07-30",5.8506,5.8605,5.8235,5.8524,60000.0],["2013-07-31",5.8315,5.8733,5.7934,5.7961,151000.0],["2013-08-01",5.817,5.8361,5.7861,5.8034,117000.0],["2013-08-02",5.8043,5.8497,5.7689,5.8043,178000.0],["2013-08-05",5.7997,5.8624,5.7952,5.8624,121000.0],["2013-08-06",5.8379,5.8542,5.7689,5.8324,212000.0],["2013-08-07",5.8079,5.8097,5.6464,5.7081,132000.0],["2013-08-08",5.7035,5.7335,5.6291,5.6554,99000.0],["2013-08-09",5.6409,5.6899,5.6064,5.6445,87000.0],["2013-08-12",5.6554,5.8587,5.6554,5.8506,204000.0],["2013-08-13",5.8442,5.8896,5.827,5.866,221000.0],["2013-08-14",5.8633,5.8633,5.7553,5.817,213000.0],["2013-08-15",5.7789,5.7789,5.6908,5.6963,206000.0],["2013-08-16",5.6881,5.7907,5.6881,5.7616,249000.0],["2013-08-19",5.7553,5.7997,5.7226,5.7262,134000.0],["2013-08-20",5.7389,5.8524,5.7181,5.837,94000.0],["2013-08-21",5.8324,5.837,5.7181,5.7526,124000.0],["2013-08-22",5.7471,5.827,5.7271,5.778,142000.0],["2013-08-23",5.778,5.8197,5.7544,5.8197,102000.0],["2013-08-26",5.8469,5.8533,5.7643,5.8097,145000.0],["2013-08-27",5.7498,5.8052,5.6509,5.7244,235000.0],["2013-08-28",5.6899,5.8179,5.6899,5.7861,184000.0],["2013-08-29",5.738,5.8043,5.738,5.7834,106000.0],["2013-08-30",5.7698,5.7943,5.6954,5.7035,163000.0],["2013-09-03",5.7598,5.8524,5.7317,5.7979,270000.0],["2013-09-04",5.7825,5.8088,5.7317,5.8061,108000.0],["2013-09-05",5.7925,5.8016,5.7643,5.7734,39000.0],["2013-09-06",5.7889,5.7961,5.7072,5.7553,80000.0],["2013-09-09",5.7743,5.8088,5.7335,5.8079,107000.0],["2013-09-10",5.8088,5.8306,5.7861,5.8088,170000.0],["2013-09-11",5.8007,5.8134,5.7408,5.7907,70000.0],["2013-09-12",5.797,5.7997,5.7353,5.7816,218000.0],["2013-09-13",5.7997,5.7997,5.7535,5.7816,38000.0],["2013-09-16",5.8088,5.8188,5.7634,5.8188,87000.0],["2013-09-17",5.8134,5.8361,5.7852,5.8088,124000.0],["2013-09-18",5.797,5.8288,5.7671,5.817,160000.0],["2013-09-19",5.7952,5.8079,5.7643,5.807,121000.0],["2013-09-20",5.8034,5.8179,5.7725,5.7961,170000.0],["2013-09-23",5.8088,5.8088,5.7707,5.7898,110000.0],["2013-09-24",5.7634,5.8088,5.7634,5.7816,96000.0],["2013-09-25",5.7861,5.7889,5.7371,5.7371,138000.0],["2013-09-26",5.7544,5.797,5.7317,5.7852,109000.0],["2013-09-27",5.7634,5.7925,5.7353,5.7507,53000.0],["2013-09-30",5.7299,5.7362,5.6736,5.6781,345000.0],["2013-10-01",5.6963,5.7172,5.6291,5.6473,132000.0],["2013-10-02",5.6282,5.6609,5.6282,5.6355,100000.0],["2013-10-03",5.63,5.6527,5.5465,5.5474,290000.0],["2013-10-04",5.5456,5.6082,5.5011,5.5347,176000.0],["2013-10-07",5.522,5.5356,5.4485,5.4512,196000.0],["2013-10-08",5.4712,5.4875,5.3605,5.375,392000.0],["2013-10-09",5.4049,5.4939,5.3959,5.4657,190000.0],["2013-10-10",5.5275,5.6264,5.4939,5.6264,199000.0],["2013-10-11",5.6364,5.6827,5.5138,5.6255,397000.0],["2013-10-14",5.5846,5.7017,5.4703,5.6182,378000.0],["2013-10-15",5.6364,5.6718,5.5819,5.6255,210000.0],["2013-10-16",5.6436,5.699,5.5819,5.6836,333000.0],["2013-10-17",5.6963,5.7634,5.6554,5.7598,238000.0],["2013-10-18",5.7689,5.7943,5.7117,5.7743,171000.0],["2013-10-21",5.7526,5.787,5.7208,5.7725,171000.0],["2013-10-22",5.7752,5.807,5.7308,5.7689,122000.0],["2013-10-23",5.7299,5.7662,5.6963,5.7417,99000.0],["2013-10-24",5.7761,5.8034,5.7507,5.7988,130000.0],["2013-10-25",5.7997,5.7997,5.7725,5.7761,96000.0],["2013-10-28",5.7843,5.8061,5.7634,5.8061,100000.0],["2013-10-29",5.7616,5.8025,5.728,5.7997,204000.0],["2013-10-30",5.8271,5.8617,5.7378,5.8344,190000.0],["2013-10-31",5.8572,5.8572,5.7615,5.7697,169000.0],["2013-11-01",5.7578,5.8089,5.7387,5.7906,252000.0],["2013-11-04",5.8052,5.8289,5.766,5.7915,120000.0],["2013-11-05",5.8016,5.8298,5.7861,5.8052,70000.0],["2013-11-06",5.797,5.8562,5.7624,5.7624,165000.0],["2013-11-07",5.7861,5.8289,5.725,5.746,170000.0],["2013-11-08",5.7761,5.8617,5.7487,5.8608,288000.0],["2013-11-11",5.8371,5.9109,5.8371,5.8972,163000.0],["2013-11-12",5.8936,5.9282,5.8517,5.9282,127000.0],["2013-11-13",5.9273,5.9291,5.8854,5.9237,201000.0],["2013-11-14",5.9291,5.9291,5.9027,5.9291,64000.0],["2013-11-15",5.9191,5.9291,5.8963,5.9209,86000.0],["2013-11-18",5.9291,5.9291,5.8927,5.9155,166000.0],["2013-11-19",5.9182,5.9346,5.9045,5.9282,109000.0],["2013-11-20",5.9437,6.0139,5.93,6.0048,143000.0],["2013-11-21",6.0121,6.0148,5.9683,6.0139,99000.0],["2013-11-22",5.982,6.0521,5.982,6.0458,77000.0],["2013-11-25",6.0549,6.064,6.0166,6.064,252000.0],["2013-11-26",6.0631,6.1961,6.0275,6.1906,212000.0],["2013-11-27",6.1916,6.2781,6.1296,6.259,119000.0],["2013-11-29",6.2417,6.2845,6.187,6.187,74000.0],["2013-12-02",6.2244,6.2462,6.1269,6.1551,162000.0],["2013-12-03",6.1442,6.2863,6.0613,6.2654,151000.0],["2013-12-04",6.2435,6.2991,6.2244,6.2717,63000.0],["2013-12-05",6.2872,6.3519,6.2736,6.2963,90000.0],["2013-12-06",6.3355,6.3993,6.279,6.3191,128000.0],["2013-12-09",6.3428,6.4175,6.3282,6.413,156000.0],["2013-12-10",6.4321,6.4321,6.351,6.3856,153000.0],["2013-12-11",6.3765,6.423,6.2362,6.2927,123000.0],["2013-12-12",6.2927,6.3355,6.2563,6.2936,136000.0],["2013-12-13",6.2909,6.3948,6.2153,6.3474,121000.0],["2013-12-16",6.3556,6.5442,6.3556,6.5205,426000.0],["2013-12-17",6.4904,6.4904,6.2936,6.3264,331000.0],["2013-12-18",6.3592,6.5032,6.2881,6.485,100000.0],["2013-12-19",6.4695,6.4695,6.3738,6.4649,160000.0],["2013-12-20",6.4394,6.5825,6.4394,6.5825,491000.0],["2013-12-23",6.5633,6.6444,6.5633,6.6171,167000.0],["2013-12-24",6.6335,6.6335,6.5606,6.577,116000.0],["2013-12-26",6.5998,6.6508,6.5615,6.5752,126000.0],["2013-12-27",6.6016,6.6517,6.5761,6.6499,126000.0],["2013-12-30",6.6517,6.7401,6.6198,6.6973,227000.0],["2013-12-31",6.7073,6.7419,6.669,6.669,113000.0],["2014-01-02",6.6435,6.6472,6.3938,6.4913,203000.0],["2014-01-03",6.505,6.6226,6.505,6.5843,145000.0],["2014-01-06",6.6262,6.6262,6.4713,6.5305,191000.0],["2014-01-07",6.5287,6.7428,6.5287,6.7064,252000.0],["2014-01-08",6.6936,6.7337,6.5415,6.6262,263000.0],["2014-01-09",6.6517,6.7009,6.5378,6.6435,122000.0],["2014-01-10",6.6608,6.6964,6.567,6.6034,414000.0],["2014-01-13",6.598,6.639,6.4731,6.5314,343000.0],["2014-01-14",6.5588,6.577,6.485,6.5278,205000.0],["2014-01-15",6.5232,6.6517,6.4813,6.6499,271000.0],["2014-01-16",6.618,6.6517,6.5624,6.638,305000.0],["2014-01-17",6.68,6.68,6.5697,6.5879,139000.0],["2014-01-21",6.6462,6.6964,6.5606,6.5697,243000.0],["2014-01-22",6.5715,6.5761,6.5305,6.5724,273000.0],["2014-01-23",6.567,6.6107,6.515,6.5515,105000.0],["2014-01-24",6.515,6.5314,6.3893,6.4066,245000.0],["2014-01-27",6.4057,6.4248,6.2043,6.3292,361000.0],["2014-01-28",6.3538,6.3538,6.208,6.2772,280000.0],["2014-01-29",6.2425,6.2918,6.2187,6.2507,225000.0],["2014-01-30",6.2562,6.3851,6.2132,6.2809,265000.0],["2014-01-31",6.2132,6.3239,6.2132,6.2443,233000.0],["2014-02-03",6.2443,6.2873,6.0358,6.0449,338000.0],["2014-02-04",6.0641,6.1181,6.0422,6.0495,245000.0],["2014-02-05",6.0495,6.1007,6.012,6.0843,334000.0],["2014-02-06",6.0586,6.1611,6.0367,6.1144,363000.0],["2014-02-07",6.1565,6.2608,6.1565,6.2132,309000.0],["2014-02-10",6.2544,6.3266,6.2169,6.2854,301000.0],["2014-02-11",6.3175,6.376,6.2827,6.3531,232000.0],["2014-02-12",6.3467,6.4107,6.3019,6.3458,246000.0],["2014-02-13",6.3504,6.6256,6.3504,6.579,278000.0],["2014-02-14",6.5854,6.6851,6.5571,6.6092,254000.0],["2014-02-18",6.6622,6.7162,6.5397,6.6878,271000.0],["2014-02-19",6.6458,6.6705,6.5817,6.6238,251000.0],["2014-02-20",6.5872,6.7418,6.5872,6.7226,109000.0],["2014-02-21",6.7217,6.8588,6.6732,6.8268,225000.0],["2014-02-24",6.8351,6.9439,6.8314,6.9192,318000.0],["2014-02-25",6.9485,6.9485,6.8259,6.8744,101000.0],["2014-02-26",6.8479,6.9494,6.8287,6.8588,124000.0],["2014-02-27",6.8552,6.9329,6.8433,6.9101,124000.0],["2014-02-28",6.9247,6.9978,6.911,6.9174,202000.0],["2014-03-03",7.0207,7.3682,6.9521,7.3124,1315000.0],["2014-03-04",7.3399,7.7633,7.2969,7.713,2422000.0],["2014-03-05",7.6627,7.8529,7.5456,7.8154,747000.0],["2014-03-06",7.8593,8.0056,7.7313,7.873,541000.0],["2014-03-07",7.874,7.9636,7.7386,7.9169,451000.0],["2014-03-10",8.1757,8.1757,7.9096,7.9873,322000.0],["2014-03-11",8.0011,8.0258,7.895,7.9709,374000.0],["2014-03-12",7.9178,8.13,7.8831,8.012,258000.0],["2014-03-13",8.0248,8.0477,7.9297,8.0102,224000.0],["2014-03-14",7.9791,8.1684,7.9553,8.0861,249000.0],["2014-03-17",8.1282,8.1638,8.0194,8.0934,274000.0],["2014-03-18",8.0642,8.1062,7.9956,8.0898,355000.0],["2014-03-19",8.0587,8.1392,8.0029,8.098,233000.0],["2014-03-20",8.0569,8.1501,8.0569,8.0852,121000.0],["2014-03-21",8.1355,8.1392,8.0495,8.0514,188000.0],["2014-03-24",8.0285,8.0587,7.9453,7.9572,221000.0],["2014-03-25",7.874,8.0843,7.8301,8.0386,150000.0],["2014-03-26",8.0505,8.1245,7.8849,7.905,314000.0],["2014-03-27",7.9645,8.0431,7.8035,7.8374,201000.0],["2014-03-28",7.8593,7.9224,7.7962,7.7962,248000.0],["2014-03-31",7.8054,7.916,7.7295,7.7715,482000.0],["2014-04-01",7.8054,7.863,7.745,7.7743,262000.0],["2014-04-02",7.7514,7.7541,7.563,7.6133,303000.0],["2014-04-03",7.6188,7.6444,7.4999,7.5356,379000.0],["2014-04-04",7.5374,7.5411,7.1341,7.2384,545000.0],["2014-04-07",7.264,7.4167,7.264,7.3371,281000.0],["2014-04-08",7.3673,7.4917,7.3179,7.4533,241000.0],["2014-04-09",7.5054,7.5402,7.4542,7.4944,191000.0],["2014-04-10",7.4697,7.5283,7.3024,7.4487,574000.0],["2014-04-11",7.4057,7.4999,7.3454,7.413,629000.0],["2014-04-14",7.4533,7.5164,7.3664,7.4258,457000.0],["2014-04-15",7.4807,7.5438,7.328,7.3874,469000.0],["2014-04-16",7.4524,7.456,7.3902,7.414,136000.0],["2014-04-17",7.413,7.4661,7.3609,7.381,172000.0],["2014-04-21",7.413,7.4514,7.3582,7.4304,226000.0],["2014-04-22",7.4258,7.4935,7.3765,7.4112,182000.0],["2014-04-23",7.4167,7.467,7.3344,7.435,274000.0],["2014-04-24",7.4862,7.563,7.3847,7.5356,405000.0],["2014-04-25",7.5008,7.5712,7.4322,7.5365,326000.0],["2014-04-28",7.5694,7.6371,7.5511,7.5877,284000.0],["2014-04-29",7.6545,7.7139,7.6133,7.6215,359000.0],["2014-04-30",7.5867,7.5995,7.4078,7.5427,198000.0],["2014-05-01",7.5372,7.5784,7.3546,7.5344,395000.0],["2014-05-02",7.5812,7.7821,7.5638,7.6124,177000.0],["2014-05-05",7.5463,7.6491,7.4904,7.5417,197000.0],["2014-05-06",7.5509,7.6353,7.3702,7.3702,310000.0],["2014-05-07",7.3381,7.4482,7.1547,7.1785,572000.0],["2014-05-08",7.1501,7.2757,7.0492,7.0877,688000.0],["2014-05-09",7.0859,7.1519,7.0638,7.1079,336000.0],["2014-05-12",7.162,7.3207,7.1583,7.184,261000.0],["2014-05-13",7.1822,7.3225,7.1088,7.1207,254000.0],["2014-05-14",7.1097,7.1317,6.8804,6.9354,350000.0],["2014-05-15",6.9464,7.0272,6.8804,6.973,284000.0],["2014-05-16",7.0116,7.0749,6.9217,6.9987,233000.0],["2014-05-19",6.9419,7.0106,6.9299,6.9391,275000.0],["2014-05-20",6.9519,6.9519,6.8474,6.9134,430000.0],["2014-05-21",6.918,6.9639,6.8905,6.9565,233000.0],["2014-05-22",6.929,7.0941,6.929,7.0198,199000.0],["2014-05-23",6.9831,7.04,6.9464,7.0134,187000.0],["2014-05-27",7.0354,7.1959,7.0345,7.1482,198000.0],["2014-05-28",7.1207,7.1537,6.8556,6.9354,646000.0],["2014-05-29",6.929,7.0492,6.929,7.0042,309000.0],["2014-05-30",6.9804,6.9804,6.8978,6.9033,186000.0],["2014-06-02",6.9373,6.9373,6.852,6.9033,299000.0],["2014-06-03",6.8547,7.0629,6.8345,6.9694,823000.0],["2014-06-04",6.9391,7.0253,6.8841,6.8859,221000.0],["2014-06-05",6.8795,6.9795,6.8336,6.9409,228000.0],["2014-06-06",6.9299,7.0629,6.8987,7.0015,177000.0],["2014-06-09",7.0033,7.0694,6.9529,6.9923,176000.0],["2014-06-10",6.9574,6.9896,6.9574,6.9611,180000.0],["2014-06-11",6.9584,7.0006,6.8887,6.8896,144000.0],["2014-06-12",6.8804,6.9336,6.8364,6.8556,157000.0],["2014-06-13",6.9042,6.9143,6.8107,6.8575,241000.0],["2014-06-16",6.8868,6.8868,6.718,6.8153,169000.0],["2014-06-17",6.7832,6.8336,6.7327,6.7648,284000.0],["2014-06-18",6.7905,6.8281,6.7336,6.796,106000.0],["2014-06-19",6.7923,6.8345,6.752,6.7859,115000.0],["2014-06-20",6.8189,6.9015,6.7584,6.8795,235000.0],["2014-06-23",6.8501,6.9639,6.8089,6.8896,271000.0],["2014-06-24",6.8795,6.9015,6.7923,6.8015,119000.0],["2014-06-25",6.7584,6.7786,6.6052,6.7657,550000.0],["2014-06-26",6.7694,6.7969,6.6887,6.7511,127000.0],["2014-06-27",6.7061,6.8767,6.7061,6.8391,380000.0],["2014-06-30",6.8556,6.8795,6.7566,6.7575,162000.0],["2014-07-01",6.7878,6.874,6.7878,6.8299,188000.0],["2014-07-02",6.8547,6.8804,6.8244,6.8455,98000.0],["2014-07-03",6.8795,6.9584,6.8547,6.9354,127000.0],["2014-07-07",6.9253,6.9253,6.8244,6.8355,145000.0],["2014-07-08",6.8244,6.8721,6.7823,6.8098,122000.0],["2014-07-09",6.8125,6.8125,6.719,6.7346,95000.0],["2014-07-10",6.6951,6.6951,6.6071,6.6511,141000.0],["2014-07-11",6.6144,6.6841,6.608,6.663,131000.0],["2014-07-14",6.6997,6.7355,6.6052,6.6538,184000.0],["2014-07-15",6.6263,6.6502,6.6071,6.6181,149000.0],["2014-07-16",6.6676,6.6676,6.6153,6.6437,111000.0],["2014-07-17",6.6272,6.6667,6.6089,6.6272,148000.0],["2014-07-18",6.6181,6.6676,6.6089,6.6538,126000.0],["2014-07-21",6.6327,6.6703,6.6272,6.6593,121000.0],["2014-07-22",6.6492,6.6492,6.6272,6.6456,134000.0],["2014-07-23",6.6254,6.641,6.6043,6.6144,161000.0],["2014-07-24",6.6144,6.6382,6.4841,6.4906,141000.0],["2014-07-25",6.4896,6.5126,6.4667,6.5016,145000.0],["2014-07-28",6.5006,6.5291,6.4796,6.497,228000.0],["2014-07-29",6.5052,6.5245,6.4465,6.4851,151000.0],["2014-07-30",6.5127,6.5366,6.4436,6.451,110000.0],["2014-07-31",6.4206,6.4814,6.3286,6.4271,327000.0],["2014-08-01",6.4271,6.474,6.3626,6.3774,148000.0],["2014-08-04",6.4188,6.5007,6.37,6.4952,240000.0],["2014-08-05",6.5228,6.5964,6.4519,6.5016,174000.0],["2014-08-06",6.6277,6.6664,6.5486,6.5983,210000.0],["2014-08-07",6.5753,6.6655,6.5403,6.6425,136000.0],["2014-08-08",6.6572,6.8063,6.6572,6.7456,210000.0],["2014-08-11",6.764,6.8367,6.7437,6.8256,191000.0],["2014-08-12",6.8256,6.8579,6.7861,6.8275,154000.0],["2014-08-13",6.8514,6.8846,6.8174,6.8349,122000.0],["2014-08-14",6.8533,6.8533,6.7391,6.8026,159000.0],["2014-08-15",6.8717,6.903,6.7759,6.8349,178000.0],["2014-08-18",6.8919,6.914,6.8174,6.9131,257000.0],["2014-08-19",6.9269,6.9987,6.8708,6.9867,267000.0],["2014-08-20",6.949,7.0208,6.9094,6.926,151000.0],["2014-08-21",6.9297,6.9297,6.8579,6.9195,158000.0],["2014-08-22",6.9177,6.9324,6.8615,6.8671,128000.0],["2014-08-25",6.9241,6.9416,6.8128,6.821,92000.0],["2014-08-26",6.8146,6.8763,6.7704,6.7879,122000.0],["2014-08-27",6.7962,6.7962,6.694,6.7557,110000.0],["2014-08-28",6.7364,6.8017,6.7069,6.7428,133000.0],["2014-08-29",6.7603,6.8496,6.7437,6.845,121000.0],["2014-09-02",6.8892,7.0723,6.8873,7.0429,248000.0],["2014-09-03",7.0429,7.0742,6.8615,6.9582,386000.0],["2014-09-04",6.9527,7.0843,6.9508,6.9877,259000.0],["2014-09-05",6.9886,7.0944,6.8634,6.868,104000.0],["2014-09-08",6.8809,6.9527,6.8128,6.9343,239000.0],["2014-09-09",6.9333,6.9499,6.8588,6.9048,197000.0],["2014-09-10",6.9831,7.0153,6.9269,6.961,116000.0],["2014-09-11",6.9122,7.0383,6.9122,6.9996,79000.0],["2014-09-12",7.019,7.0374,6.9444,7.0374,221000.0],["2014-09-15",7.0392,7.0392,6.9812,7.0199,120000.0],["2014-09-16",7.0392,7.088,7.0134,7.0742,120000.0],["2014-09-17",7.0457,7.0714,6.9959,7.0125,155000.0],["2014-09-18",7.0318,7.0337,6.9251,6.9398,111000.0],["2014-09-19",7.019,7.1644,6.9407,7.1257,698000.0],["2014-09-22",7.0806,7.1589,7.065,7.099,141000.0],["2014-09-23",7.088,7.157,6.9867,7.0898,200000.0],["2014-09-24",7.0898,7.1313,7.0328,7.0742,84000.0],["2014-09-25",7.0806,7.1294,6.8579,6.9508,231000.0],["2014-09-26",6.9389,7.1165,6.9039,6.972,114000.0],["2014-09-29",6.9021,6.9481,6.8634,6.9011,135000.0],["2014-09-30",6.9085,6.9241,6.8496,6.8698,205000.0],["2014-10-01",6.8358,6.8772,6.7658,6.8238,169000.0],["2014-10-02",6.8082,6.8809,6.7235,6.7999,73000.0],["2014-10-03",6.8606,7.0567,6.8459,7.0015,166000.0],["2014-10-06",7.0503,7.0733,6.9619,7.0015,100000.0],["2014-10-07",6.9573,7.0392,6.9444,6.9729,203000.0],["2014-10-08",6.938,7.2638,6.9103,7.2436,387000.0],["2014-10-09",7.2031,7.2445,7.0696,7.0898,135000.0],["2014-10-10",7.0714,7.32,7.0208,7.2344,283000.0],["2014-10-13",7.2666,7.458,7.239,7.4148,281000.0],["2014-10-14",7.4258,7.679,7.4065,7.5989,530000.0],["2014-10-15",7.574,7.6836,7.389,7.6256,385000.0],["2014-10-16",7.4866,7.6541,7.4755,7.551,261000.0],["2014-10-17",7.6753,7.6753,7.4728,7.5031,198000.0],["2014-10-20",7.4203,7.5124,7.2463,7.4857,145000.0],["2014-10-21",7.4746,7.4829,7.343,7.482,394000.0],["2014-10-22",7.458,7.5197,7.3844,7.5142,207000.0],["2014-10-23",7.5391,7.621,7.3246,7.5464,279000.0],["2014-10-24",7.5464,7.6044,7.5041,7.6044,105000.0],["2014-10-27",7.6109,7.6836,7.5087,7.6477,122000.0],["2014-10-28",7.7038,8.0389,7.6127,8.0131,339000.0],["2014-10-29",8.0224,8.1211,7.8525,8.0279,243000.0],["2014-10-30",8.0528,8.243,8.0279,8.243,166000.0],["2014-10-31",8.2624,8.4276,8.2504,8.3491,338000.0],["2014-11-03",8.2882,8.4313,8.2504,8.4295,251000.0],["2014-11-04",8.3473,8.5338,8.2938,8.4387,210000.0],["2014-11-05",8.4802,8.5679,8.2485,8.3685,141000.0],["2014-11-06",8.3436,8.4055,8.2162,8.3842,143000.0],["2014-11-07",8.3178,8.5042,8.2162,8.3085,163000.0],["2014-11-10",8.3436,8.3436,8.0814,8.2125,246000.0],["2014-11-11",8.1802,8.3482,8.1045,8.3335,107000.0],["2014-11-12",8.3039,8.4415,8.2716,8.4184,191000.0],["2014-11-13",8.363,8.4932,8.2891,8.3159,130000.0],["2014-11-14",8.3233,8.4913,8.3095,8.4636,178000.0],["2014-11-17",8.4498,8.4839,8.327,8.3658,181000.0],["2014-11-18",8.4276,8.5292,8.3732,8.4461,128000.0],["2014-11-19",8.4655,8.6243,8.3455,8.4636,252000.0],["2014-11-20",8.4849,8.5707,8.3298,8.5356,250000.0],["2014-11-21",8.6104,8.676,8.5107,8.5384,132000.0],["2014-11-24",8.4738,8.6353,8.4682,8.6252,101000.0],["2014-11-25",8.6335,8.6898,8.5098,8.5292,94000.0],["2014-11-26",8.5744,8.6519,8.4978,8.6196,68000.0],["2014-11-28",8.6529,8.8301,8.6529,8.7295,116000.0],["2014-12-01",8.591,8.6372,7.9651,7.9716,805000.0],["2014-12-02",7.943,8.2614,7.7832,8.1442,4078000.0],["2014-12-03",8.2098,8.2494,8.0048,8.0584,357000.0],["2014-12-04",8.0196,8.2984,7.8866,8.1387,238000.0],["2014-12-05",8.1174,8.3011,8.0685,8.2476,224000.0],["2014-12-08",8.2051,8.2476,7.8765,7.942,316000.0],["2014-12-09",7.8469,8.0039,7.6706,7.9836,219000.0],["2014-12-10",7.9679,8.0833,7.8294,7.8589,256000.0],["2014-12-11",7.8442,8.2033,7.8442,8.1627,301000.0],["2014-12-12",8.0722,8.2836,7.7953,7.8073,178000.0],["2014-12-15",7.8285,7.8423,7.5995,7.6309,295000.0],["2014-12-16",7.6365,7.8506,7.6365,7.7371,200000.0],["2014-12-17",7.8026,8.05,7.8026,8.05,161000.0],["2014-12-18",8.1239,8.1996,7.9919,8.1904,177000.0],["2014-12-19",8.1599,8.1904,7.966,8.0076,308000.0],["2014-12-22",8.0574,8.1174,7.9623,8.0907,173000.0],["2014-12-23",8.075,8.1765,7.9614,8.0999,200000.0],["2014-12-24",8.1008,8.1608,8.0223,8.1414,48000.0],["2014-12-26",8.1931,8.2347,8.1008,8.1747,78000.0],["2014-12-29",8.1858,8.2356,8.05,8.1184,126000.0],["2014-12-30",8.087,8.3122,8.0787,8.1525,163000.0],["2014-12-31",8.2153,8.3316,8.1239,8.1267,211000.0],["2015-01-02",8.1968,8.3178,8.0223,8.2965,303000.0],["2015-01-05",8.2227,8.3113,8.1581,8.2347,136000.0],["2015-01-06",8.2347,8.2744,8.1239,8.1784,118000.0],["2015-01-07",8.2504,8.2615,8.1239,8.2282,130000.0],["2015-01-08",8.2513,8.327,8.1377,8.3251,124000.0],["2015-01-09",8.291,8.3316,8.1645,8.3288,177000.0],["2015-01-12",8.2762,8.3815,8.2651,8.3298,99000.0],["2015-01-13",8.3796,8.4525,8.3085,8.4285,128000.0],["2015-01-14",8.3408,8.4562,8.2605,8.4562,102000.0],["2015-01-15",8.5209,8.6676,8.3658,8.6649,234000.0],["2015-01-16",8.6233,8.8615,8.5319,8.8615,329000.0],["2015-01-20",8.8089,9.1468,8.7553,9.0905,191000.0],["2015-01-21",9.1117,9.1883,9.0471,9.1763,177000.0],["2015-01-22",9.1855,9.4985,9.1283,9.4948,123000.0],["2015-01-23",9.4394,9.6748,9.276,9.6019,423000.0],["2015-01-26",9.6804,9.7579,9.2612,9.6998,197000.0],["2015-01-27",9.6933,9.6933,9.432,9.5945,282000.0],["2015-01-28",9.5788,9.6732,9.204,9.3493,239000.0],["2015-01-29",9.3437,9.3965,9.0346,9.1327,338000.0],["2015-01-30",9.0411,9.2669,8.9171,9.0263,285000.0],["2015-02-02",8.9763,9.0781,8.8801,9.0023,289000.0],["2015-02-03",9.0615,9.216,8.9199,9.1189,261000.0],["2015-02-04",9.1614,9.4872,9.0837,9.4002,317000.0],["2015-02-05",9.4779,9.4779,9.2854,9.4316,120000.0],["2015-02-06",9.4067,9.4677,9.2817,9.3002,244000.0],["2015-02-09",9.2401,9.2901,9.1522,9.2244,185000.0],["2015-02-10",9.3067,9.3789,9.167,9.2678,182000.0],["2015-02-11",9.2327,9.2965,9.2077,9.2095,98000.0],["2015-02-12",9.2623,9.303,9.2484,9.2808,63000.0],["2015-02-13",9.3132,9.3447,9.154,9.3252,159000.0],["2015-02-17",9.3271,9.3409,9.1614,9.2836,193000.0],["2015-02-18",9.254,9.5297,9.1799,9.526,188000.0],["2015-02-19",9.452,9.5538,9.353,9.4196,158000.0],["2015-02-20",9.4289,9.6232,9.3659,9.4612,203000.0],["2015-02-23",9.4168,9.6112,9.3419,9.5094,181000.0],["2015-02-24",9.4557,9.6232,9.2845,9.5667,134000.0],["2015-02-25",9.6195,9.6241,9.4668,9.5862,63000.0],["2015-02-26",9.6417,9.7102,9.5575,9.6056,129000.0],["2015-02-27",9.6473,9.9378,9.6241,9.6602,132000.0],["2015-03-02",9.7167,9.8527,9.7167,9.7768,90000.0],["2015-03-03",9.7851,9.8731,9.7555,9.8434,203000.0],["2015-03-04",9.8092,9.8397,9.576,9.6463,232000.0],["2015-03-05",9.6519,9.6778,9.1873,9.3844,468000.0],["2015-03-06",9.3206,9.5362,9.2928,9.44,238000.0],["2015-03-09",9.4751,9.8073,9.4751,9.7796,330000.0],["2015-03-10",9.65,9.8092,9.5316,9.7019,218000.0],["2015-03-11",9.688,9.7565,9.5788,9.5908,195000.0],["2015-03-12",9.6889,9.9045,9.6232,9.8536,237000.0],["2015-03-13",9.7814,9.899,9.7176,9.8693,219000.0],["2015-03-16",9.8694,9.9943,9.7824,9.985,169000.0],["2015-03-17",9.9869,9.9869,9.7814,9.8249,100000.0],["2015-03-18",9.8805,9.9758,9.7944,9.9017,141000.0],["2015-03-19",9.9017,9.9156,9.7278,9.8805,123000.0],["2015-03-20",9.9017,9.9943,9.8434,9.9563,178000.0],["2015-03-23",9.9943,9.9943,9.9184,9.9378,161000.0],["2015-03-24",9.9711,10.1479,9.9443,10.0757,241000.0],["2015-03-25",10.1312,10.1757,9.8906,9.8906,164000.0],["2015-03-26",9.9462,9.9462,9.7278,9.899,174000.0],["2015-03-27",9.9119,10.3644,9.8573,10.3246,270000.0],["2015-03-30",10.4181,10.7448,10.3274,10.5097,202000.0],["2015-03-31",10.5384,10.5486,10.3774,10.4625,102000.0],["2015-04-01",10.5125,10.5717,10.4042,10.5495,149000.0],["2015-04-02",10.5578,10.6421,10.5236,10.5976,180000.0],["2015-04-06",10.5486,10.7198,10.5486,10.6818,366000.0],["2015-04-07",10.7031,10.7124,10.6254,10.7078,130000.0],["2015-04-08",10.7346,10.7346,10.6606,10.7346,138000.0],["2015-04-09",10.7762,10.7762,10.5541,10.5967,181000.0],["2015-04-10",10.5791,10.7337,10.5717,10.7216,195000.0],["2015-04-13",10.7374,10.7374,10.6097,10.6485,161000.0],["2015-04-14",10.6467,10.7327,10.6254,10.6698,81000.0],["2015-04-15",10.7216,10.7309,10.6291,10.6522,93000.0],["2015-04-16",10.6004,10.6606,10.5847,10.6467,82000.0],["2015-04-17",10.5606,10.6439,10.3006,10.3015,157000.0],["2015-04-20",10.4274,10.5264,10.4135,10.5218,74000.0],["2015-04-21",10.4903,10.6402,10.3765,10.6171,104000.0],["2015-04-22",10.6421,10.6874,10.5319,10.5671,105000.0],["2015-04-23",10.5495,10.6198,10.3709,10.4607,172000.0],["2015-04-24",10.4866,10.5597,10.457,10.4903,83000.0],["2015-04-27",10.5032,10.605,10.4949,10.5504,97000.0],["2015-04-28",10.5986,10.5986,10.5227,10.5449,83000.0],["2015-04-29",10.5699,10.6191,10.313,10.3371,124000.0],["2015-04-30",10.3409,10.5764,10.3409,10.48,285000.0],["2015-05-01",10.5671,10.5671,10.3418,10.3418,120000.0],["2015-05-04",10.4373,10.5078,10.326,10.4169,133000.0],["2015-05-05",10.3566,10.4308,10.3186,10.4104,221000.0],["2015-05-06",10.3381,10.5495,10.3195,10.5041,187000.0],["2015-05-07",10.467,10.5421,10.3872,10.48,137000.0],["2015-05-08",10.5152,10.5449,10.4039,10.4985,109000.0],["2015-05-11",10.4401,10.62,10.4401,10.4948,226000.0],["2015-05-12",10.4605,10.48,10.3186,10.3186,259000.0],["2015-05-13",10.3585,10.4688,10.313,10.3659,202000.0],["2015-05-14",10.4744,10.48,10.3427,10.4308,153000.0],["2015-05-15",10.4521,10.5022,10.4002,10.4355,111000.0],["2015-05-18",10.3984,10.4883,10.301,10.4874,223000.0],["2015-05-19",10.48,10.5913,10.48,10.5607,142000.0],["2015-05-20",10.5727,10.7517,10.4994,10.7053,220000.0],["2015-05-21",10.7517,10.7953,10.5829,10.6098,164000.0],["2015-05-22",10.658,10.7508,10.4447,10.48,136000.0],["2015-05-26",10.4772,10.5996,10.4531,10.48,216000.0],["2015-05-27",10.4846,10.5746,10.48,10.531,141000.0],["2015-05-28",10.4735,10.4911,10.3956,10.4364,96000.0],["2015-05-29",10.4781,10.5727,10.3937,10.5328,165000.0],["2015-06-01",10.8036,11.3842,10.5421,11.361,955000.0],["2015-06-02",11.3304,11.6068,11.1644,11.4334,1285000.0],["2015-06-03",11.4009,11.5725,11.4009,11.502,398000.0],["2015-06-04",11.5437,11.6513,11.4102,11.5289,421000.0],["2015-06-05",11.5001,11.5706,11.3332,11.4862,336000.0],["2015-06-08",11.4324,11.5187,11.2219,11.4093,212000.0],["2015-06-09",11.4213,11.4213,11.246,11.2878,219000.0],["2015-06-10",11.3314,11.4779,11.3147,11.3527,191000.0],["2015-06-11",11.387,11.5502,11.387,11.4899,149000.0],["2015-06-12",11.425,11.5066,11.3508,11.4074,158000.0],["2015-06-15",11.3545,11.4315,11.246,11.4055,218000.0],["2015-06-16",11.3963,11.6151,11.3147,11.5688,284000.0],["2015-06-17",11.63,12.1197,11.5716,12.0974,356000.0],["2015-06-18",12.1011,12.3896,11.5011,12.3469,276000.0],["2015-06-19",12.4257,12.7976,12.384,12.7253,485000.0],["2015-06-22",13.0842,13.534,12.9154,13.4005,689000.0],["2015-06-23",13.5405,13.5405,13.2623,13.3782,469000.0],["2015-06-24",13.3346,13.5386,13.2892,13.2919,321000.0],["2015-06-25",13.394,13.5915,13.2743,13.4969,315000.0],["2015-06-26",13.5062,13.8558,13.5062,13.8169,550000.0],["2015-06-29",13.8094,14.1934,13.6286,13.8771,495000.0],["2015-06-30",14.1674,14.1674,13.9059,14.0107,360000.0],["2015-07-01",14.0905,14.4345,14.0144,14.4132,427000.0],["2015-07-02",14.3807,14.5319,14.058,14.2203,441000.0],["2015-07-06",14.4011,14.4447,14.1238,14.3511,366000.0],["2015-07-07",14.2583,14.4169,13.9671,14.1841,363000.0],["2015-07-08",14.0969,14.4225,14.0858,14.2333,280000.0],["2015-07-09",14.2268,14.4178,14.2055,14.2899,244000.0],["2015-07-10",14.3928,15.3332,14.3214,15.2423,530000.0],["2015-07-13",14.761,15.7988,14.761,15.6207,633000.0],["2015-07-14",15.6689,15.9509,15.4881,15.8517,471000.0],["2015-07-15",15.9518,16.2764,15.8646,15.9574,612000.0],["2015-07-16",16.0446,16.1113,13.7315,14.3149,1365000.0],["2015-07-17",14.3149,15.1106,13.8864,15.0429,1009000.0],["2015-07-20",15.2052,15.2182,14.0691,14.3752,1123000.0],["2015-07-21",14.3984,14.5412,14.097,14.1545,1052000.0],["2015-07-22",13.9773,14.2305,13.9115,14.1702,339000.0],["2015-07-23",14.1164,14.2546,13.5934,13.7204,596000.0],["2015-07-24",13.7232,14.1897,13.7186,14.0617,423000.0],["2015-07-27",14.0061,14.6107,13.8799,14.608,583000.0],["2015-07-28",14.9316,14.9316,14.3761,14.5523,514000.0],["2015-07-29",14.6006,14.7511,14.2198,14.3981,513000.0],["2015-07-30",14.2504,14.8997,14.2504,14.8143,326000.0],["2015-07-31",14.7019,15.1078,14.6554,15.0484,488000.0],["2015-08-03",15.1478,15.1478,14.4929,14.8849,415000.0],["2015-08-04",14.8858,15.4914,14.6415,15.327,851000.0],["2015-08-05",15.7915,16.1723,15.3326,15.3986,570000.0],["2015-08-06",15.5332,15.7915,14.9034,15.0586,445000.0],["2015-08-07",15.0484,15.5611,14.8923,15.1673,257000.0],["2015-08-10",15.2852,15.51,14.9926,15.0967,461000.0],["2015-08-11",15.0902,15.2527,14.962,15.0725,327000.0],["2015-08-12",14.8867,15.1069,14.8867,14.9425,311000.0],["2015-08-13",14.9843,15.1357,14.91,14.9155,334000.0],["2015-08-14",14.883,15.1682,14.883,15.1273,352000.0],["2015-08-17",15.0056,15.4497,15.0056,15.4497,189000.0],["2015-08-18",15.4357,15.4357,15.1617,15.2992,438000.0],["2015-08-19",15.2667,15.3047,14.9248,14.9787,346000.0],["2015-08-20",14.9276,14.9276,14.4873,14.7344,431000.0],["2015-08-21",14.53,14.5774,14.1631,14.3192,428000.0],["2015-08-24",13.4228,14.4901,11.7331,14.4492,1187000.0],["2015-08-25",14.9369,15.0484,14.5644,14.9137,443000.0],["2015-08-26",15.158,15.158,14.752,15.0298,411000.0],["2015-08-27",15.1041,15.1403,14.1371,14.4752,441000.0],["2015-08-28",14.4074,14.6359,14.0897,14.6359,596000.0],["2015-08-31",14.4892,14.7632,14.165,14.3266,464000.0],["2015-09-01",14.1659,14.4148,14.1222,14.3182,750000.0],["2015-09-02",14.3424,14.7985,14.2476,14.7985,267000.0],["2015-09-03",14.7697,15.3512,14.7205,15.1598,435000.0],["2015-09-04",15.0967,15.1338,14.5059,14.6164,328000.0],["2015-09-08",14.7799,15.6057,14.7362,15.3521,455000.0],["2015-09-09",15.4664,15.576,14.8737,14.936,398000.0],["2015-09-10",14.9072,15.1561,14.8672,15.0484,298000.0],["2015-09-11",14.922,15.1877,14.922,15.1459,326000.0],["2015-09-14",15.1134,15.5221,14.9833,15.2629,392000.0],["2015-09-15",15.353,15.3763,15.1255,15.2899,399000.0],["2015-09-16",15.3642,15.3893,15.1914,15.327,282000.0],["2015-09-17",15.301,16.0794,15.301,15.9011,432000.0],["2015-09-18",15.8983,16.1714,15.1998,15.4524,1278000.0],["2015-09-21",15.6382,15.7738,15.2713,15.7237,338000.0],["2015-09-22",15.9113,15.9568,15.3958,15.8314,506000.0],["2015-09-23",15.8983,16.1426,15.8723,16.0915,314000.0],["2015-09-24",16.059,17.3363,16.059,17.2137,778000.0],["2015-09-25",17.64,18.0608,17.4394,17.5685,951000.0],["2015-09-28",17.6605,18.0887,17.5834,17.8713,649000.0],["2015-09-29",17.85,18.1816,17.6363,17.993,471000.0],["2015-09-30",18.1741,18.5661,17.9196,17.9633,1316000.0],["2015-10-01",17.9103,17.9596,17.7032,17.7422,439000.0],["2015-10-02",17.6567,18.1277,17.5128,18.1277,363000.0],["2015-10-05",18.1193,18.4909,18.1193,18.4695,468000.0],["2015-10-06",18.5439,19.2591,18.3841,19.1997,661000.0],["2015-10-07",19.2052,20.5224,19.0733,20.2001,1288000.0],["2015-10-08",20.2568,20.4314,19.3213,19.5879,813000.0],["2015-10-09",19.5889,20.058,19.5889,19.9075,406000.0],["2015-10-12",19.835,20.0617,19.7217,20.0478,360000.0],["2015-10-13",19.9716,20.3227,19.9056,19.9549,407000.0],["2015-10-14",20.0478,20.0645,19.6009,19.6585,345000.0],["2015-10-15",19.7514,19.8137,19.5136,19.7459,247000.0],["2015-10-16",19.8388,19.8536,19.639,19.6929,443000.0],["2015-10-19",19.7988,19.9725,19.666,19.744,521000.0],["2015-10-20",19.6511,19.9149,19.5749,19.9149,303000.0],["2015-10-21",19.94,19.94,19.5619,19.6186,279000.0],["2015-10-22",19.6929,19.8527,19.5582,19.7514,382000.0],["2015-10-23",19.9484,19.9484,19.5889,19.7449,356000.0],["2015-10-26",19.7812,19.7997,19.3316,19.3724,640000.0],["2015-10-27",19.4393,19.6167,19.3251,19.3251,609000.0],["2015-10-28",19.4181,20.1323,19.3604,19.9705,688000.0],["2015-10-29",19.9956,20.1937,19.7268,19.8161,349000.0],["2015-10-30",19.9956,19.9975,19.5659,19.6431,577000.0],["2015-11-02",19.5576,19.8431,19.4237,19.5278,387000.0],["2015-11-03",19.3213,19.432,18.7866,19.2906,595000.0],["2015-11-04",18.6936,18.9726,16.2755,16.402,1492000.0],["2015-11-05",16.3685,17.5803,16.3685,17.2613,867000.0],["2015-11-06",17.2362,17.5943,17.2055,17.5729,379000.0],["2015-11-09",17.2567,17.5478,16.9358,16.9972,431000.0],["2015-11-10",16.8921,17.2604,16.7135,16.7703,463000.0],["2015-11-11",16.8056,17.319,16.7861,17.146,529000.0],["2015-11-12",17.0642,17.1488,16.2764,16.4252,445000.0],["2015-11-13",16.415,16.7573,16.3945,16.441,269000.0],["2015-11-16",16.415,16.6224,16.2755,16.3183,264000.0],["2015-11-17",16.4113,16.5982,15.8114,16.1035,371000.0],["2015-11-18",16.0104,16.1676,15.9267,16.0318,338000.0],["2015-11-19",16.2057,16.2681,15.9518,16.0867,573000.0],["2015-11-20",16.1174,18.0863,16.1118,17.5431,786000.0],["2015-11-23",17.385,18.1737,17.2213,17.9393,472000.0],["2015-11-24",17.8965,18.1393,17.2632,17.4957,401000.0],["2015-11-25",17.5357,18.1551,17.5115,17.9635,420000.0],["2015-11-27",18.0258,18.5801,17.9709,18.4787,157000.0],["2015-11-30",18.4146,18.448,17.9756,18.0119,407000.0],["2015-12-01",17.9495,18.1216,17.4855,18.01,990000.0],["2015-12-02",17.9951,18.023,17.7431,17.9868,224000.0],["2015-12-03",18.0333,18.6926,17.8314,17.8621,350000.0],["2015-12-04",17.8965,18.0435,17.7868,17.9626,226000.0],["2015-12-07",17.9356,18.6303,17.9086,18.1811,344000.0],["2015-12-08",18.1476,18.2258,17.7803,18.1458,309000.0],["2015-12-09",18.1039,18.3727,17.9254,17.944,258000.0],["2015-12-10",17.9737,18.1151,17.6389,17.6678,244000.0],["2015-12-11",17.5357,17.5357,16.9851,17.0911,330000.0],["2015-12-14",16.9888,17.9681,16.8447,17.8259,431000.0],["2015-12-15",17.9449,18.3997,17.8845,18.063,248000.0],["2015-12-16",18.0398,18.2295,17.8324,18.1151,325000.0],["2015-12-17",18.1914,18.2388,17.5794,17.5794,285000.0],["2015-12-18",17.4446,17.7115,16.9191,17.0046,1287000.0],["2015-12-21",17.0205,17.4938,16.8335,16.9823,363000.0],["2015-12-22",16.9684,17.2595,16.7824,17.1107,148000.0],["2015-12-23",17.1469,17.2316,16.9442,17.1051,270000.0],["2015-12-24",16.9349,16.9563,16.4438,16.6159,425000.0],["2015-12-28",16.6512,17.199,16.6484,16.9833,358000.0],["2015-12-29",16.9833,17.16,16.7712,16.9247,387000.0],["2015-12-30",16.7982,17.3506,16.7135,17.0567,377000.0],["2015-12-31",16.8754,17.1553,16.7898,16.9739,780000.0],["2016-01-04",16.7777,17.0586,16.2392,16.2801,734000.0],["2016-01-05",16.4634,16.6856,16.2104,16.4373,326000.0],["2016-01-06",16.2922,16.9247,15.9965,16.7359,422000.0],["2016-01-07",16.4559,16.8772,16.3704,16.5015,373000.0],["2016-01-08",16.4066,16.6178,16.3778,16.5452,483000.0],["2016-01-11",16.5936,16.6429,15.95,16.0495,580000.0],["2016-01-12",16.0997,16.5024,16.0541,16.2253,423000.0],["2016-01-13",16.1527,16.3174,15.6608,15.7277,428000.0],["2016-01-14",15.5919,15.7928,15.4431,15.7631,613000.0],["2016-01-15",15.4134,15.6217,14.7689,15.4385,697000.0],["2016-01-19",15.4357,16.1937,15.3836,15.9202,627000.0],["2016-01-20",15.8384,16.2736,15.4394,16.0449,566000.0],["2016-01-21",16.1267,16.282,15.8226,15.8663,394000.0],["2016-01-22",16.0114,16.0114,15.3492,15.6133,504000.0],["2016-01-25",15.7203,16.0421,15.6487,15.8654,270000.0],["2016-01-26",15.7352,16.0504,15.71,15.844,258000.0],["2016-01-27",15.9278,15.9976,15.6242,15.8989,579000.0],["2016-01-28",15.9641,16.6962,15.9278,16.5211,478000.0],["2016-01-29",16.6515,16.8191,16.2212,16.3832,438000.0],["2016-02-01",16.2529,16.3926,16.17,16.17,292000.0],["2016-02-02",15.7806,16.0405,15.1305,15.1454,526000.0],["2016-02-03",15.2069,15.7527,15.1352,15.1976,398000.0],["2016-02-04",15.1976,15.4854,14.798,14.9256,352000.0],["2016-02-05",15.0141,15.0309,14.4404,14.4832,692000.0],["2016-02-08",14.3863,14.6304,13.9951,14.5531,624000.0],["2016-02-09",14.4972,15.518,14.0985,15.2684,451000.0],["2016-02-10",15.4686,16.0237,14.866,14.9033,192000.0],["2016-02-11",14.7198,14.9703,14.4832,14.9247,274000.0],["2016-02-12",15.1678,15.3643,15.084,15.2078,349000.0],["2016-02-16",15.2507,15.3876,15.11,15.3485,609000.0],["2016-02-17",15.396,15.9241,15.368,15.7546,599000.0],["2016-02-18",15.7583,16.0023,15.4062,15.7145,444000.0],["2016-02-19",15.8319,16.5779,15.7154,16.4857,468000.0],["2016-02-22",16.5788,16.6766,15.6139,15.6446,1307000.0],["2016-02-23",15.7136,16.183,15.2926,15.9446,1273000.0],["2016-02-24",15.8049,16.2063,15.8049,16.1346,521000.0],["2016-02-25",16.2249,16.7437,16.0684,16.4568,707000.0],["2016-02-26",16.4149,16.5379,16.0181,16.1709,571000.0],["2016-02-29",16.115,16.3981,16.0247,16.2733,771000.0],["2016-03-01",16.4363,16.7521,16.3562,16.5975,931000.0],["2016-03-02",16.5937,16.7232,16.0228,16.1411,909000.0],["2016-03-03",16.0871,16.5658,16.0302,16.5425,1077000.0],["2016-03-04",16.5574,16.5574,16.3227,16.4736,452000.0],["2016-03-07",16.4727,16.8555,16.4121,16.5947,784000.0],["2016-03-08",16.5192,16.8108,16.3963,16.5872,360000.0],["2016-03-09",16.6161,16.7521,16.4484,16.5882,306000.0],["2016-03-10",17.1563,17.1563,16.3171,16.59,270000.0],["2016-03-11",16.7418,16.7912,16.2994,16.3786,310000.0],["2016-03-14",16.4717,16.4764,15.9949,16.1159,339000.0],["2016-03-15",16.1169,16.1169,15.4723,15.7546,413000.0],["2016-03-16",15.6651,16.2864,15.5832,16.2044,317000.0],["2016-03-17",16.1392,16.237,16.0247,16.1541,279000.0],["2016-03-18",16.2175,16.2529,15.9269,15.9408,726000.0],["2016-03-21",15.9092,15.9641,15.2367,15.5357,624000.0],["2016-03-22",15.4835,15.5534,15.3196,15.3205,418000.0],["2016-03-23",15.368,15.4733,15.0234,15.1137,509000.0],["2016-03-24",15.1035,15.2227,14.716,14.8325,273000.0],["2016-03-28",14.9023,14.9582,14.554,14.5642,336000.0],["2016-03-29",14.5586,15.3671,14.5531,15.3326,996000.0],["2016-03-30",15.2758,15.3391,15.0001,15.2507,691000.0],["2016-03-31",15.2283,15.274,14.8343,14.88,297000.0],["2016-04-01",14.7868,15.1799,14.7179,15.1529,1181000.0],["2016-04-04",15.1929,15.5515,14.8213,15.2469,644000.0],["2016-04-05",15.1622,15.1911,14.9582,14.9955,262000.0],["2016-04-06",15.0504,15.273,14.9601,15.1948,843000.0],["2016-04-07",15.2097,15.3373,15.0532,15.2246,599000.0],["2016-04-08",15.2684,15.5003,15.1156,15.4528,760000.0],["2016-04-11",15.3596,15.4155,14.9172,15.179,687000.0],["2016-04-12",15.1305,15.3159,15.0206,15.2414,526000.0],["2016-04-13",15.2032,15.3401,15.1063,15.2469,709000.0],["2016-04-14",15.2749,15.3354,15.0895,15.1976,817000.0],["2016-04-15",15.1603,15.2693,15.0188,15.0495,373000.0],["2016-04-18",14.9778,15.1901,14.9182,15.1305,724000.0],["2016-04-19",15.2181,15.5934,14.9917,15.5189,777000.0],["2016-04-20",15.491,15.5534,15.2479,15.314,962000.0],["2016-04-21",15.2535,15.4258,14.6881,14.8558,2016000.0],["2016-04-22",14.8707,15.0448,14.7254,14.988,1014000.0],["2016-04-25",14.8036,15.1454,14.7347,15.1165,511000.0],["2016-04-26",15.0839,15.2302,14.8679,14.9899,1058000.0],["2016-04-27",15.0188,15.1531,14.8938,14.9647,842000.0],["2016-04-28",14.905,15.1028,14.697,14.7623,938000.0],["2016-04-29",14.8341,14.9115,14.6951,14.8667,318000.0],["2016-05-02",14.8416,15.3462,14.7856,15.3322,615000.0],["2016-05-03",15.2371,15.3416,14.9768,15.0701,653000.0],["2016-05-04",15.0468,15.3649,14.9227,15.2986,534000.0],["2016-05-05",15.2585,15.4899,15.2054,15.4451,335000.0],["2016-05-06",15.4656,15.4675,15.2688,15.4591,267000.0],["2016-05-09",15.5151,15.613,15.3518,15.4572,590000.0],["2016-05-10",15.4675,15.6662,15.4031,15.5776,327000.0],["2016-05-11",15.4208,15.4208,13.488,13.6363,3176000.0],["2016-05-12",13.8164,14.1121,13.7333,13.9246,1196000.0],["2016-05-13",13.8863,14.0841,13.7595,13.8742,480000.0],["2016-05-16",13.8863,13.946,12.8266,12.9404,4163000.0],["2016-05-17",12.8798,12.9348,12.2678,12.4311,3593000.0],["2016-05-18",12.4982,12.6578,12.0337,12.5085,2698000.0],["2016-05-19",12.5076,12.515,11.7268,11.8098,3063000.0],["2016-05-20",11.8145,12.0579,11.557,12.0057,2019000.0],["2016-05-23",12.0859,12.3602,11.9451,11.9917,2418000.0],["2016-05-24",12.1018,12.2203,11.8387,11.9451,2077000.0],["2016-05-25",12.0262,12.0262,11.71,11.737,769000.0],["2016-05-26",11.7436,11.7436,11.4628,11.4917,840000.0],["2016-05-27",11.4516,11.9096,11.4273,11.8434,1377000.0],["2016-05-31",11.9703,11.9703,11.5206,11.5206,1631000.0],["2016-06-01",11.5001,11.7772,11.4749,11.6531,2697000.0],["2016-06-02",11.7231,11.7259,11.5225,11.6195,845000.0],["2016-06-03",11.6176,11.7333,11.5169,11.5925,597000.0],["2016-06-06",11.5766,11.9087,11.5663,11.7501,1183000.0],["2016-06-07",11.7977,11.8247,11.5076,11.5514,1348000.0],["2016-06-08",11.5356,11.6559,11.4777,11.5934,1003000.0],["2016-06-09",11.5897,11.6363,11.3107,11.3602,953000.0],["2016-06-10",11.307,11.3919,11.1755,11.3723,706000.0],["2016-06-13",11.4087,11.7482,11.2408,11.5906,1224000.0],["2016-06-14",11.613,12.03,11.4749,11.8732,1428000.0],["2016-06-15",12.002,12.4964,11.8779,12.3462,1809000.0],["2016-06-16",12.2557,13.127,12.127,13.1093,2387000.0],["2016-06-17",13.0664,13.2007,12.9787,13.1093,2008000.0],["2016-06-20",13.2268,13.3649,12.9805,13.2846,1050000.0],["2016-06-21",13.3509,13.3509,13.0374,13.1624,648000.0],["2016-06-22",13.1419,13.1419,12.9665,13.0831,670000.0],["2016-06-23",13.1363,13.196,13.0076,13.071,585000.0],["2016-06-24",12.6065,13.1867,12.4255,13.1149,1297000.0],["2016-06-27",12.9843,13.3677,12.8751,13.1615,1237000.0],["2016-06-28",13.2678,13.2986,13.0011,13.0626,1057000.0],["2016-06-29",13.1802,13.3742,12.9721,13.2949,972000.0],["2016-06-30",13.3705,13.7613,13.3509,13.7567,1231000.0],["2016-07-01",13.7081,13.7081,13.4572,13.5094,756000.0],["2016-07-05",13.515,13.697,13.3136,13.5673,793000.0],["2016-07-06",13.5673,13.6111,12.9488,13.5039,1006000.0],["2016-07-07",13.4768,13.5664,13.3677,13.46,419000.0],["2016-07-08",13.4749,13.724,13.4619,13.5552,685000.0],["2016-07-11",13.4936,13.7734,13.4908,13.613,541000.0],["2016-07-12",13.613,13.8173,13.4423,13.6615,965000.0],["2016-07-13",13.6046,13.8332,13.5076,13.7035,728000.0],["2016-07-14",13.752,13.8761,13.5412,13.655,1366000.0],["2016-07-15",13.655,13.738,13.3229,13.4432,1623000.0],["2016-07-18",13.4414,13.5253,13.2025,13.4973,1285000.0],["2016-07-19",13.4199,13.7977,13.39,13.654,920000.0],["2016-07-20",13.6736,14.2035,13.5356,13.863,1570000.0],["2016-07-21",13.794,13.8667,13.5729,13.7184,711000.0],["2016-07-22",13.7119,14.1121,13.7072,13.9274,579000.0],["2016-07-25",14.0029,14.1401,13.7483,13.8462,372000.0],["2016-07-26",13.8686,13.9208,13.7156,13.7706,578000.0],["2016-07-27",13.7361,13.7903,13.0913,13.2436,1810000.0],["2016-07-28",13.2436,13.4744,13.2053,13.4501,885000.0],["2016-07-29",13.4885,13.6258,13.0913,13.3072,2058000.0],["2016-08-01",13.252,13.5707,13.1502,13.5034,852000.0],["2016-08-02",13.5595,13.6641,13.2754,13.3249,1090000.0],["2016-08-03",13.3156,13.4492,13.125,13.3081,567000.0],["2016-08-04",13.3838,13.4557,13.2035,13.2941,360000.0],["2016-08-05",13.3567,13.4595,13.2595,13.3016,439000.0],["2016-08-08",13.2894,13.3109,13.1296,13.2277,291000.0],["2016-08-09",13.252,13.3969,13.182,13.2249,480000.0],["2016-08-10",13.2885,15.0256,13.2277,14.3435,2060000.0],["2016-08-11",14.307,14.4089,14.1734,14.2266,1085000.0],["2016-08-12",14.1846,14.8069,14.1846,14.6238,845000.0],["2016-08-15",14.7761,15.0854,14.6378,14.7639,682000.0],["2016-08-16",14.6808,14.7845,14.3547,14.3864,543000.0],["2016-08-17",14.2752,14.2883,14.0173,14.1753,617000.0],["2016-08-18",14.2323,14.4266,14.1463,14.2743,725000.0],["2016-08-19",14.2453,14.5313,14.0818,14.1341,306000.0],["2016-08-22",14.0968,14.1883,13.951,14.0201,644000.0],["2016-08-23",13.9902,14.464,13.9781,14.2986,766000.0],["2016-08-24",14.3304,14.3874,14.1126,14.1762,421000.0],["2016-08-25",14.1098,14.3687,14.1098,14.2556,484000.0],["2016-08-26",14.2257,14.3603,14.0127,14.1416,648000.0],["2016-08-29",14.0603,14.2724,14.0164,14.0407,535000.0],["2016-08-30",14.0743,14.1753,13.9744,14.065,533000.0],["2016-08-31",14.1183,14.1183,14.0015,14.0444,522000.0],["2016-09-01",14.0071,14.264,14.0071,14.264,521000.0],["2016-09-02",14.2687,14.4173,14.1911,14.3743,833000.0],["2016-09-06",14.4453,14.4659,14.2201,14.364,409000.0],["2016-09-07",14.3846,14.6574,14.293,14.4481,1074000.0],["2016-09-08",14.379,14.5107,14.1454,14.1687,890000.0],["2016-09-09",14.0986,14.1939,13.9304,13.9426,1014000.0],["2016-09-12",13.9557,14.1313,13.9005,13.9977,1320000.0],["2016-09-13",13.923,14.0183,13.6865,13.7501,600000.0],["2016-09-14",13.8062,13.9127,13.6538,13.6595,306000.0],["2016-09-15",13.6585,13.7277,13.6081,13.68,377000.0],["2016-09-16",13.6912,13.6912,13.3651,13.4417,747000.0],["2016-09-19",13.409,13.6426,13.409,13.5156,426000.0],["2016-09-20",13.6043,13.708,13.5174,13.6174,667000.0],["2016-09-21",13.6426,13.7641,13.5595,13.638,569000.0],["2016-09-22",13.6342,14.1659,13.6342,14.0659,924000.0],["2016-09-23",14.1108,14.1108,13.8725,13.8781,352000.0],["2016-09-26",13.8463,13.8463,13.4838,13.5025,602000.0],["2016-09-27",13.4557,13.8641,13.4557,13.8473,868000.0],["2016-09-28",13.8183,13.9734,13.5529,13.6548,588000.0],["2016-09-29",13.7034,13.7361,13.3941,13.4006,403000.0],["2016-09-30",13.381,13.9473,13.3333,13.8445,1159000.0],["2016-10-03",13.7847,13.7912,13.4866,13.5604,727000.0],["2016-10-04",13.6053,13.68,13.3184,13.4081,597000.0],["2016-10-05",13.4828,13.5155,13.0885,13.2165,2840000.0],["2016-10-06",13.2249,13.4006,13.1296,13.3156,942000.0],["2016-10-07",13.3118,13.3903,13.1558,13.2193,995000.0],["2016-10-10",13.2081,13.4268,13.1511,13.2296,859000.0],["2016-10-11",13.2464,13.3436,12.9512,13.11,596000.0],["2016-10-12",13.025,13.3427,12.8222,13.2492,925000.0],["2016-10-13",13.2754,13.3455,13.1651,13.2567,563000.0],["2016-10-14",13.2876,13.2876,13.0782,13.1147,316000.0],["2016-10-17",13.0913,13.2913,13.082,13.1969,267000.0],["2016-10-18",13.2689,13.424,13.082,13.3062,356000.0],["2016-10-19",13.2586,13.4959,13.1857,13.4539,438000.0],["2016-10-20",13.3885,13.5296,13.3296,13.352,357000.0],["2016-10-21",13.3847,13.3941,13.2446,13.3773,293000.0],["2016-10-24",13.5071,13.5146,13.3791,13.5081,259000.0],["2016-10-25",13.5436,13.6342,13.4819,13.581,272000.0],["2016-10-26",13.6465,13.7579,13.4864,13.5229,468000.0],["2016-10-27",13.5576,13.5763,13.171,13.2505,1039000.0],["2016-10-28",13.2468,13.6118,13.2468,13.581,868000.0],["2016-10-31",13.581,13.581,13.2215,13.2262,625000.0],["2016-11-01",13.2833,13.3778,13.1644,13.2365,356000.0],["2016-11-02",13.1925,13.3956,13.1176,13.3591,439000.0],["2016-11-03",13.2927,13.3104,13.1981,13.2337,343000.0],["2016-11-04",13.2674,13.3385,13.1129,13.1569,355000.0],["2016-11-07",13.1569,13.244,13.083,13.1391,575000.0],["2016-11-08",13.0203,13.4349,13.0203,13.2234,343000.0],["2016-11-09",11.9813,14.7866,11.7005,14.7716,2541000.0],["2016-11-10",14.5872,15.058,14.4094,15.0225,690000.0],["2016-11-11",14.8081,15.8733,14.8081,15.6767,836000.0],["2016-11-14",15.6786,15.7348,15.2284,15.4427,676000.0],["2016-11-15",15.4652,15.5691,15.2452,15.4072,444000.0],["2016-11-16",15.4409,15.526,15.3707,15.4746,275000.0],["2016-11-17",15.4109,15.4493,15.2546,15.4418,271000.0],["2016-11-18",15.3856,15.5494,15.3744,15.4858,296000.0],["2016-11-21",15.4296,15.5157,15.4006,15.4352,239000.0],["2016-11-22",15.4577,15.8134,15.4062,15.4465,750000.0],["2016-11-23",15.4886,15.7769,15.3557,15.4193,274000.0],["2016-11-25",15.4465,15.6197,15.3173,15.5251,138000.0],["2016-11-28",15.5495,15.673,15.4699,15.5523,312000.0],["2016-11-29",15.6187,15.6599,15.2855,15.4502,563000.0],["2016-11-30",15.5204,15.5813,15.1067,15.1432,392000.0],["2016-12-01",15.1198,15.5289,14.7763,14.8839,327000.0],["2016-12-02",14.8961,15.1938,14.7154,14.7538,194000.0],["2016-12-05",14.7688,15.0468,14.7688,14.9785,280000.0],["2016-12-06",15.0215,15.103,14.9083,14.9504,236000.0],["2016-12-07",14.9373,15.1694,14.9373,15.1666,511000.0],["2016-12-08",15.1432,15.2434,15.014,15.1554,309000.0],["2016-12-09",15.2087,15.6824,15.1254,15.6459,679000.0],["2016-12-12",15.629,15.6674,15.4652,15.6627,296000.0],["2016-12-13",15.6505,15.7479,15.5391,15.6468,329000.0],["2016-12-14",15.6112,15.7657,15.4933,15.6992,395000.0],["2016-12-15",15.7236,16.1382,15.6412,16.068,335000.0],["2016-12-16",16.1813,16.3563,16.0221,16.2927,428000.0],["2016-12-19",16.332,16.434,16.2421,16.2496,272000.0],["2016-12-20",16.1944,16.7878,16.1944,16.7101,437000.0],["2016-12-21",16.6727,16.7934,16.4799,16.5875,338000.0],["2016-12-22",16.4995,16.4995,16.1616,16.3498,255000.0],["2016-12-23",16.287,16.6661,16.287,16.6203,186000.0],["2016-12-27",16.6905,17.0602,16.6624,16.7626,473000.0],["2016-12-28",16.7766,16.8543,16.6268,16.727,240000.0],["2016-12-29",16.6427,16.9142,16.6427,16.7597,257000.0],["2016-12-30",16.6867,16.8393,16.5866,16.741,304000.0],["2017-01-03",16.7289,16.9179,16.3432,16.8206,315000.0],["2017-01-04",16.8384,16.9423,16.4808,16.8449,175000.0],["2017-01-05",16.8496,16.9423,16.6624,16.7831,208000.0],["2017-01-06",16.7438,16.8112,16.4752,16.5875,217000.0],["2017-01-09",16.5679,16.5679,16.1279,16.2094,353000.0],["2017-01-10",16.1363,16.1944,15.9267,16.0746,270000.0],["2017-01-11",16.0062,16.0137,15.8911,15.9987,209000.0],["2017-01-12",15.9613,15.9613,15.7601,15.8471,170000.0],["2017-01-13",15.7909,15.9257,15.7067,15.922,246000.0],["2017-01-17",15.834,15.9117,15.5429,15.6047,232000.0],["2017-01-18",15.6356,15.7488,15.5008,15.7254,181000.0],["2017-01-19",15.6477,15.7245,15.5644,15.5766,140000.0],["2017-01-20",15.6037,15.731,15.5391,15.5981,149000.0],["2017-01-23",15.5635,15.8312,15.5579,15.6964,166000.0],["2017-01-24",15.6599,15.9126,15.6599,15.8752,236000.0],["2017-01-25",15.8986,15.9614,15.8236,15.8752,321000.0],["2017-01-26",15.7983,15.8405,15.5508,15.6071,209000.0],["2017-01-27",15.5855,15.6511,15.4937,15.5527,144000.0],["2017-01-30",15.4768,15.5021,15.2781,15.4205,167000.0],["2017-01-31",15.3821,15.8733,15.2152,15.8274,261000.0],["2017-02-01",15.9164,15.9193,15.7055,15.7693,274000.0],["2017-02-02",15.8236,15.9174,15.8124,15.8724,146000.0],["2017-02-03",15.8892,16.0833,15.8892,16.0449,180000.0],["2017-02-06",16.0252,16.1227,15.9952,16.057,153000.0],["2017-02-07",16.0683,16.2623,16.0092,16.1555,260000.0],["2017-02-08",17.2466,17.2466,16.1011,16.2164,185000.0],["2017-02-09",16.3008,16.7311,16.2042,16.5361,310000.0],["2017-02-10",16.6204,16.6326,16.3889,16.5923,100000.0],["2017-02-13",16.5454,16.5848,16.3411,16.5454,222000.0],["2017-02-14",16.5361,16.537,16.3298,16.3373,139000.0],["2017-02-15",16.3486,16.4095,16.3176,16.3523,183000.0],["2017-02-16",16.3205,16.4161,16.3205,16.4133,108000.0],["2017-02-17",16.4545,16.6486,16.4545,16.5979,196000.0],["2017-02-21",16.672,16.9926,16.672,16.9757,328000.0],["2017-02-22",16.942,16.9813,16.7639,16.927,193000.0],["2017-02-23",16.9598,16.9888,16.6232,16.9523,187000.0],["2017-02-24",16.8548,16.8801,16.5398,16.6223,167000.0],["2017-02-27",16.6617,16.7123,16.4067,16.5361,307000.0],["2017-02-28",16.5632,16.5632,16.0767,16.1302,291000.0],["2017-03-01",16.1798,16.4789,16.1798,16.3589,326000.0],["2017-03-02",16.3514,16.3814,16.2239,16.313,152000.0],["2017-03-03",16.3101,16.388,16.1489,16.3383,189000.0],["2017-03-06",16.2923,16.4189,16.2323,16.2558,190000.0],["2017-03-07",16.2155,16.4948,16.2155,16.3626,160000.0],["2017-03-08",16.3636,16.4976,16.1414,16.3439,283000.0],["2017-03-09",16.133,16.8332,16.1236,16.2173,407000.0],["2017-03-10",16.3326,16.5782,16.0599,16.0992,219000.0],["2017-03-13",16.0233,16.2473,16.0233,16.0505,239000.0],["2017-03-14",16.8257,17.66,16.7329,17.4829,2558000.0],["2017-03-15",17.4004,17.9609,17.1726,17.721,9295000.0],["2017-03-16",17.6947,18.1653,17.6947,18.0341,1047000.0],["2017-03-17",18.0059,18.349,18.0059,18.1887,1206000.0],["2017-03-20",18.2112,18.3453,18.0584,18.3012,449000.0],["2017-03-21",18.3378,18.5609,18.2328,18.2797,840000.0],["2017-03-22",18.1569,18.439,18.1569,18.3575,645000.0],["2017-03-23",18.2844,18.8027,18.2844,18.6096,718000.0],["2017-03-24",18.6349,18.6453,18.4803,18.4934,329000.0],["2017-03-27",18.3922,18.8187,18.3734,18.6903,450000.0],["2017-03-28",18.6743,18.9762,18.5656,18.9359,486000.0],["2017-03-29",18.8984,19.0202,18.7784,18.9602,397000.0],["2017-03-30",19.024,19.1468,18.8421,19.0999,380000.0],["2017-03-31",19.0821,19.4421,19.0615,19.3127,539000.0],["2017-04-03",19.3202,19.3202,18.6621,18.6837,480000.0],["2017-04-04",18.6846,18.9968,18.6846,18.9377,403000.0],["2017-04-05",18.978,18.978,18.7156,18.7174,326000.0],["2017-04-06",18.7296,18.7296,18.5703,18.6237,251000.0],["2017-04-07",18.604,18.7821,18.6003,18.6743,518000.0],["2017-04-10",18.6978,19.2827,18.6978,19.1552,353000.0],["2017-04-11",19.1786,19.1786,19.0043,19.1149,230000.0],["2017-04-12",19.1018,19.1243,18.8337,18.9837,196000.0],["2017-04-13",18.9143,19.1965,18.9012,18.9527,238000.0],["2017-04-17",19.0568,19.4571,19.0296,19.4468,196000.0],["2017-04-18",19.4421,19.6783,19.218,19.4411,278000.0],["2017-04-19",19.5461,19.6239,19.4205,19.5199,187000.0],["2017-04-20",19.5752,19.7092,19.4514,19.6689,373000.0],["2017-04-21",19.6202,19.6445,19.069,19.2077,342000.0],["2017-04-24",19.3127,19.7692,19.3127,19.6014,314000.0],["2017-04-25",19.7495,20.1273,19.2874,19.4318,779000.0],["2017-04-26",19.3445,19.7265,19.3088,19.5547,340000.0],["2017-04-27",19.58,19.8231,19.565,19.7021,374000.0],["2017-04-28",19.7199,20.0277,19.474,19.8841,304000.0],["2017-05-01",20.0249,20.1357,19.5388,19.6767,386000.0],["2017-05-02",19.7668,20.0521,19.4186,19.428,604000.0],["2017-05-03",19.3998,19.7818,19.0995,19.1643,516000.0],["2017-05-04",19.2121,19.3229,19.076,19.2544,412000.0],["2017-05-05",19.276,19.3698,19.0836,19.3097,312000.0],["2017-05-08",19.3097,19.3661,19.0864,19.2403,378000.0],["2017-05-09",19.215,19.3041,18.9634,19.0667,458000.0],["2017-05-10",18.9597,19.6157,18.3909,19.1999,913000.0],["2017-05-11",19.2487,19.3811,19.0282,19.1155,510000.0],["2017-05-12",19.1971,19.1971,18.5936,18.7644,398000.0],["2017-05-15",18.7569,19.001,18.6865,18.7053,536000.0],["2017-05-16",18.7701,18.9587,18.6903,18.7813,644000.0],["2017-05-17",18.604,18.9249,18.5392,18.7541,683000.0],["2017-05-18",18.787,19.1004,18.7372,18.9174,703000.0],["2017-05-19",18.9484,19.2872,18.8574,19.1859,455000.0],["2017-05-22",19.2844,20.2774,19.2835,20.1244,661000.0],["2017-05-23",20.2549,20.4322,19.9911,20.1892,428000.0],["2017-05-24",20.2586,21.3267,20.2398,21.1409,1044000.0],["2017-05-25",21.2629,21.5716,20.6049,20.9353,713000.0],["2017-05-26",21.0611,21.4647,20.8546,21.1803,464000.0],["2017-05-30",21.2131,21.4459,20.9813,21.3436,673000.0],["2017-05-31",21.4177,21.4177,21.1305,21.3746,841000.0],["2017-06-01",21.444,21.7237,21.1437,21.7002,571000.0],["2017-06-02",21.8476,22.1291,21.7012,21.7509,473000.0],["2017-06-05",21.8626,21.8626,21.2028,21.2028,530000.0],["2017-06-06",21.2103,21.5454,21.0264,21.2497,440000.0],["2017-06-07",21.2732,21.6261,21.1409,21.597,301000.0],["2017-06-08",21.6073,21.6899,21.2141,21.4787,308000.0],["2017-06-09",21.5031,21.81,21.1174,21.3107,284000.0],["2017-06-12",21.2601,21.5763,21.0235,21.459,266000.0],["2017-06-13",21.5463,21.7453,21.3933,21.7453,399000.0],["2017-06-14",21.7744,22.1986,21.75,22.1704,259000.0],["2017-06-15",21.9602,22.5675,21.7284,22.4192,377000.0],["2017-06-16",22.2587,22.2681,21.7068,21.9771,597000.0],["2017-06-19",22.0278,22.3234,22.0278,22.1395,216000.0],["2017-06-20",22.1188,22.1273,21.8542,22.0916,318000.0],["2017-06-21",22.0513,22.1967,21.8316,22.0362,191000.0],["2017-06-22",22.04,22.0644,21.872,21.8729,198000.0],["2017-06-23",21.8804,22.1245,21.7406,22.1179,328000.0],["2017-06-26",22.1301,22.2981,21.8316,21.9452,395000.0],["2017-06-27",21.8429,21.8551,21.3398,21.3398,310000.0],["2017-06-28",21.4055,22.0494,21.4055,21.8786,260000.0],["2017-06-29",21.917,21.9818,21.5754,21.6571,182000.0],["2017-06-30",21.7753,22.0128,21.4403,21.4806,192000.0],["2017-07-03",21.5003,21.5829,20.9775,21.0479,125000.0],["2017-07-05",21.0479,21.1484,20.7842,21.1061,294000.0],["2017-07-06",20.909,21.2244,20.7241,21.0742,251000.0],["2017-07-07",21.169,21.5585,21.1286,21.3013,239000.0],["2017-07-10",21.49,21.5379,21.138,21.2638,491000.0],["2017-07-11",21.2075,21.5651,21.2075,21.3511,438000.0],["2017-07-12",21.4628,21.8035,21.4459,21.8035,328000.0],["2017-07-13",21.7941,21.7941,21.1887,21.5716,289000.0],["2017-07-14",21.5379,22.1498,21.5379,22.1076,340000.0],["2017-07-17",22.0559,22.4783,21.8232,22.2268,511000.0],["2017-07-18",22.2108,22.4267,21.9734,21.9762,410000.0],["2017-07-19",21.9762,22.4154,21.9762,22.1873,376000.0],["2017-07-20",22.3403,22.7814,22.1892,22.6942,363000.0],["2017-07-21",22.8274,22.9635,22.5111,22.6059,297000.0],["2017-07-24",22.6998,22.6998,22.2906,22.3685,338000.0],["2017-07-25",22.4764,22.4971,22.2437,22.346,153000.0],["2017-07-26",22.4916,22.7547,22.4239,22.7246,223000.0],["2017-07-27",22.7866,23.4452,22.7866,22.9285,365000.0],["2017-07-28",22.8881,23.0656,22.5076,22.5996,212000.0],["2017-07-31",22.6964,22.9754,22.4728,22.5573,237000.0],["2017-08-01",22.7293,22.7678,22.532,22.5564,218000.0],["2017-08-02",22.5536,22.64,22.2078,22.408,215000.0],["2017-08-03",22.6992,22.6992,22.314,22.3986,171000.0],["2017-08-04",22.5414,22.5611,22.267,22.4362,133000.0],["2017-08-07",22.4643,22.8279,22.4643,22.7857,157000.0],["2017-08-08",22.7537,22.9999,22.5771,22.7791,287000.0],["2017-08-09",22.7312,22.7312,18.8001,19.4334,1477000.0],["2017-08-10",19.5433,19.9313,19.5433,19.8214,619000.0],["2017-08-11",19.8318,19.9858,19.6175,19.6185,318000.0],["2017-08-14",19.8045,19.8928,19.6373,19.781,359000.0],["2017-08-15",19.8703,19.9689,19.594,19.937,288000.0],["2017-08-16",19.937,20.0704,19.937,20.046,279000.0],["2017-08-17",20.0441,20.2724,19.3695,19.563,362000.0],["2017-08-18",19.3751,19.5527,18.9354,19.2295,294000.0],["2017-08-21",19.2483,19.5217,19.1666,19.2774,259000.0],["2017-08-22",19.3206,19.8938,19.2258,19.7369,282000.0],["2017-08-23",19.6645,19.8148,19.4691,19.611,266000.0],["2017-08-24",19.611,19.6824,19.3601,19.5602,349000.0],["2017-08-25",19.6344,19.7303,19.0256,19.0388,290000.0],["2017-08-28",18.9928,19.3733,18.9928,19.3507,228000.0],["2017-08-29",19.3206,19.7293,19.3206,19.6908,346000.0],["2017-08-30",19.7143,20.0074,19.7143,19.8872,326000.0],["2017-08-31",19.9492,20.4302,19.9492,20.0676,403000.0],["2017-09-01",20.0882,20.3964,19.6034,20.0074,278000.0],["2017-09-05",20.0112,20.0112,19.6786,19.8007,222000.0],["2017-09-06",19.7848,20.0187,19.704,19.9652,236000.0],["2017-09-07",20.0037,20.0037,19.8083,19.9623,236000.0],["2017-09-08",19.7557,19.9652,19.7557,19.9454,155000.0],["2017-09-11",20.1005,20.3579,19.9962,20.2057,296000.0],["2017-09-12",20.3372,20.341,19.9135,20.0018,193000.0],["2017-09-13",19.9764,20.1653,19.7528,19.8411,216000.0],["2017-09-14",19.8233,19.8233,19.4832,19.6354,328000.0],["2017-09-15",19.5471,19.7256,19.4306,19.626,747000.0],["2017-09-18",19.5809,19.9154,19.5809,19.8139,412000.0],["2017-09-19",19.8411,20.1653,19.6636,19.8609,333000.0],["2017-09-20",19.8026,19.9314,19.5424,19.6908,314000.0],["2017-09-21",19.6316,19.7124,19.5245,19.6147,279000.0],["2017-09-22",19.641,19.8054,19.5818,19.6645,296000.0],["2017-09-25",19.5959,19.8252,19.5959,19.7885,395000.0],["2017-09-26",19.7472,20.1061,19.6166,19.7538,423000.0],["2017-09-27",19.8346,20.0629,19.5433,20.0168,471000.0],["2017-09-28",20.0215,20.3194,19.812,20.201,469000.0],["2017-09-29",20.2649,20.4941,20.0751,20.2705,318000.0],["2017-10-02",20.3804,20.5683,20.2461,20.4781,303000.0],["2017-10-03",20.5768,20.651,20.3992,20.5759,383000.0],["2017-10-04",20.6181,20.7553,20.4603,20.7121,203000.0],["2017-10-05",20.8201,20.9958,20.6811,20.8136,491000.0],["2017-10-06",20.776,20.776,20.4725,20.5674,337000.0],["2017-10-09",20.6228,20.9893,20.5674,20.7262,408000.0],["2017-10-10",20.8089,20.9977,20.6661,20.9817,361000.0],["2017-10-11",20.9864,21.3623,20.9864,21.2683,401000.0],["2017-10-12",21.2683,21.2711,21.1076,21.1875,276000.0],["2017-10-13",21.2326,21.4121,21.1678,21.1678,283000.0],["2017-10-16",21.1255,21.4243,21.1255,21.3369,309000.0],["2017-10-17",21.3275,21.3491,20.9319,21.2241,385000.0],["2017-10-18",21.2335,21.4177,20.9047,21.2598,203000.0],["2017-10-19",21.2617,21.3557,21.0278,21.2091,266000.0],["2017-10-20",21.3717,21.4121,21.0616,21.1246,190000.0],["2017-10-23",21.1781,21.2796,21.0466,21.0663,323000.0],["2017-10-24",21.1687,21.226,20.8408,21.0268,296000.0],["2017-10-25",20.9893,21.1011,20.7544,20.9883,225000.0],["2017-10-26",20.9705,21.2366,20.9422,21.056,228000.0],["2017-10-27",21.1586,21.1953,20.8783,20.9347,282000.0],["2017-10-30",20.8961,21.009,20.7165,20.7889,227000.0],["2017-10-31",20.9112,21.4163,20.8406,21.2159,313000.0],["2017-11-01",21.2808,21.4558,21.0749,21.1351,345000.0],["2017-11-02",21.1755,21.2479,21.009,21.1087,198000.0],["2017-11-03",21.1821,21.2385,20.9121,21.0871,215000.0],["2017-11-06",21.0278,21.1868,20.9752,21.0937,311000.0],["2017-11-07",21.0805,21.1868,20.8209,21.0626,389000.0],["2017-11-08",20.7212,20.7212,17.1432,19.4006,3606000.0],["2017-11-09",19.2407,19.2539,18.6237,18.6246,801000.0],["2017-11-10",18.5748,18.8682,18.2794,18.4233,610000.0],["2017-11-13",18.4233,19.2623,18.4233,19.0112,573000.0],["2017-11-14",19.0234,19.489,19.0234,19.2021,787000.0],["2017-11-15",18.9849,19.1749,18.7093,18.8005,596000.0],["2017-11-16",18.8221,19.3376,18.8221,19.2275,594000.0],["2017-11-17",19.078,19.3291,19.0215,19.0695,370000.0],["2017-11-20",19.0808,19.2351,18.8118,19.2125,632000.0],["2017-11-21",19.2125,19.5097,19.1071,19.5097,470000.0],["2017-11-22",19.4364,19.5154,19.1871,19.2398,404000.0],["2017-11-24",19.1956,19.4307,19.0469,19.2398,178000.0],["2017-11-27",19.1739,19.3997,19.1071,19.3301,472000.0],["2017-11-28",19.2962,19.7091,19.1739,19.4749,787000.0],["2017-11-29",19.6706,20.0007,19.5172,19.8878,678000.0],["2017-11-30",19.9556,20.328,19.8935,20.2895,597000.0],["2017-12-01",20.2246,20.5604,19.9781,20.4042,504000.0],["2017-12-04",20.5331,20.646,19.9499,20.0054,526000.0],["2017-12-05",19.9697,20.0807,19.7881,19.9029,371000.0],["2017-12-06",19.8784,20.693,19.8784,20.5876,357000.0],["2017-12-07",20.5961,21.1868,20.0675,21.1821,701000.0],["2017-12-08",21.3429,21.3429,20.7203,21.1605,678000.0],["2017-12-11",21.1642,21.5395,20.8905,21.4003,736000.0],["2017-12-12",21.39,21.5837,20.882,20.9968,715000.0],["2017-12-13",20.994,21.2855,20.5218,20.5557,664000.0],["2017-12-14",20.6648,20.693,20.3167,20.392,625000.0],["2017-12-15",20.44,21.3025,20.3243,21.294,1693000.0],["2017-12-18",21.437,21.6336,20.9987,21.1266,410000.0],["2017-12-19",21.1492,21.2103,20.8124,20.9131,515000.0],["2017-12-20",20.7936,21.0645,20.7786,20.9347,308000.0],["2017-12-21",20.9799,21.58,20.8877,21.0749,798000.0],["2017-12-22",21.1915,21.3937,20.8407,20.8783,309000.0],["2017-12-26",20.8811,20.9723,20.471,20.5669,683000.0],["2017-12-27",20.5133,20.7052,20.3929,20.6478,763000.0],["2017-12-28",20.6516,20.7306,20.3939,20.3948,408000.0],["2017-12-29",20.5199,20.5895,20.2227,20.2471,382000.0],["2018-01-02",20.1286,20.328,19.7721,19.8728,642000.0],["2018-01-03",19.8464,19.9311,19.5643,19.6583,421000.0],["2018-01-04",19.6583,19.8935,19.283,19.3301,561000.0],["2018-01-05",19.3762,19.3865,18.8598,18.9999,539000.0],["2018-01-08",18.9999,19.7025,18.8823,19.6536,599000.0],["2018-01-09",19.6583,20.0807,19.2962,19.3291,654000.0],["2018-01-10",19.2896,19.458,18.9839,19.299,450000.0],["2018-01-11",19.4307,19.5078,19.093,19.1843,630000.0],["2018-01-12",19.1899,19.347,18.8127,18.8598,518000.0],["2018-01-16",19.0056,19.1645,18.8127,18.9708,555000.0],["2018-01-17",19.014,19.3282,18.9002,19.2116,449000.0],["2018-01-18",19.1974,19.3762,18.9999,19.0902,537000.0],["2018-01-19",19.1053,19.5643,19.1053,19.4956,590000.0],["2018-01-22",19.5182,19.7279,19.189,19.3752,536000.0],["2018-01-23",19.4326,19.4777,19.2934,19.41,434000.0],["2018-01-24",19.4777,19.5643,19.188,19.3301,615000.0],["2018-01-25",19.3894,19.4807,19.0909,19.2519,563000.0],["2018-01-26",19.3009,19.5335,19.1521,19.4883,623000.0],["2018-01-29",19.3913,19.541,19.0023,19.0287,636000.0],["2018-01-30",18.9553,19.2199,18.9364,19.1266,320000.0],["2018-01-31",19.1172,19.2218,18.9289,19.072,428000.0],["2018-02-01",19.0023,19.4242,18.9618,19.1022,802000.0],["2018-02-02",18.9769,19.3018,18.6492,18.7631,933000.0],["2018-02-05",18.6869,18.7405,17.4956,17.5822,659000.0],["2018-02-06",17.1481,17.7338,16.988,17.3807,691000.0],["2018-02-07",17.4249,17.8054,17.3279,17.6679,404000.0],["2018-02-08",17.6679,17.7621,17.1942,17.1942,560000.0],["2018-02-09",17.3731,17.6557,16.809,17.1669,525000.0],["2018-02-12",17.3383,17.4824,16.9964,17.0426,634000.0],["2018-02-13",17.0548,17.4212,16.9512,17.2724,580000.0],["2018-02-14",17.2064,17.5135,17.2064,17.3082,365000.0],["2018-02-15",17.4249,17.9118,17.4221,17.8007,318000.0],["2018-02-16",17.9975,18.3497,17.7884,17.958,426000.0],["2018-02-20",17.9344,17.9344,17.4221,17.4909,358000.0],["2018-02-21",17.5116,17.7244,17.2422,17.2827,468000.0],["2018-02-22",17.3044,17.4635,17.1405,17.2375,444000.0],["2018-02-23",17.2667,17.3279,17.0925,17.1556,362000.0],["2018-02-26",17.2177,17.5455,17.2177,17.4805,526000.0],["2018-02-27",17.4654,17.6199,17.1584,17.1584,616000.0],["2018-02-28",17.6283,17.9702,17.278,17.5737,591000.0],["2018-03-01",17.6265,17.8299,17.1452,17.4701,424000.0],["2018-03-02",17.4042,18.1604,17.2592,18.006,733000.0],["2018-03-05",17.8139,17.9391,17.5116,17.5163,455000.0],["2018-03-06",17.5031,17.7988,17.3712,17.7781,594000.0],["2018-03-07",17.472,17.8864,17.3458,17.4513,484000.0],["2018-03-08",17.5153,17.8647,17.4513,17.7809,321000.0],["2018-03-09",17.8299,17.9156,17.4372,17.6914,475000.0],["2018-03-12",17.6877,17.892,17.5295,17.6557,309000.0],["2018-03-13",17.6943,17.7254,17.5163,17.5624,352000.0],["2018-03-14",17.5831,17.6575,17.2761,17.3195,443000.0],["2018-03-15",17.3185,17.3826,16.8684,16.9042,536000.0],["2018-03-16",16.9362,17.2046,16.858,17.181,758000.0],["2018-03-19",17.1396,17.1584,16.7827,16.89,454000.0],["2018-03-20",16.9042,17.0445,16.6697,16.8665,265000.0],["2018-03-21",16.8363,16.8608,16.6216,16.6216,223000.0],["2018-03-22",16.5227,16.6989,16.4333,16.5435,476000.0],["2018-03-23",16.5199,16.5388,15.872,15.9709,277000.0],["2018-03-26",16.1705,16.4107,16.0848,16.3448,446000.0],["2018-03-27",16.3956,16.6913,16.1809,16.2496,301000.0],["2018-03-28",16.2864,16.5171,16.1696,16.4032,186000.0],["2018-03-29",16.503,16.728,16.2591,16.2609,825000.0],["2018-04-02",16.2581,16.3542,15.8927,16.0378,519000.0],["2018-04-03",16.1338,16.4794,16.0076,16.39,355000.0],["2018-04-04",16.1978,16.8524,16.1818,16.7403,558000.0],["2018-04-05",16.8665,16.8665,16.5538,16.6423,520000.0],["2018-04-06",16.5039,16.6405,16.2741,16.4568,313000.0],["2018-04-09",16.5454,16.697,16.438,16.4691,347000.0],["2018-04-10",16.5868,16.6876,16.3259,16.4568,455000.0],["2018-04-11",16.3683,16.4804,16.2242,16.3937,375000.0],["2018-04-12",16.3966,16.5341,16.1979,16.2318,221000.0],["2018-04-13",16.292,16.4719,16.1319,16.2619,260000.0],["2018-04-16",16.3579,16.5642,16.3193,16.4898,207000.0],["2018-04-17",16.5576,16.6838,16.1395,16.5256,478000.0],["2018-04-18",16.5275,16.6198,16.3843,16.4116,676000.0],["2018-04-19",16.3966,16.3966,15.9474,15.9483,387000.0],["2018-04-20",15.9408,16.0877,15.8645,15.9878,589000.0],["2018-04-23",16.0161,16.1818,15.0678,15.873,353000.0],["2018-04-24",15.9417,15.9539,15.6582,15.7458,236000.0],["2018-04-25",15.7684,15.9389,15.4991,15.6064,308000.0],["2018-04-26",15.647,15.9875,15.647,15.9186,261000.0],["2018-04-27",15.946,15.9837,15.6677,15.7979,494000.0],["2018-04-30",15.8573,15.9705,15.7507,15.8818,306000.0],["2018-05-01",15.862,15.9818,15.6253,15.9403,291000.0],["2018-05-02",15.9413,15.9413,15.4791,15.5102,289000.0],["2018-05-03",15.447,15.6847,15.2839,15.3169,285000.0],["2018-05-04",15.3508,15.7092,15.282,15.5499,270000.0],["2018-05-07",15.547,15.8507,15.5093,15.5904,414000.0],["2018-05-08",15.5687,16.0478,15.4678,15.9262,507000.0],["2018-05-09",15.067,15.0773,12.5129,12.5544,4322000.0],["2018-05-10",12.6666,13.2863,12.5912,12.9835,2195000.0],["2018-05-11",12.9986,13.1901,12.2611,12.3412,1562000.0],["2018-05-14",12.3412,12.4497,11.9545,11.9592,1912000.0],["2018-05-15",11.9451,12.2799,11.8602,11.9989,1305000.0],["2018-05-16",11.9979,12.1309,11.8423,11.9291,882000.0],["2018-05-17",11.9291,12.3403,11.9074,12.2384,1067000.0],["2018-05-18",12.2724,12.2931,12.1007,12.1913,505000.0],["2018-05-21",12.2337,12.3195,12.1158,12.1922,513000.0],["2018-05-22",12.1884,12.1884,11.9941,12.1328,390000.0],["2018-05-23",12.1337,12.2347,12.0007,12.1441,522000.0],["2018-05-24",12.0979,12.2686,11.9791,12.0196,591000.0],["2018-05-25",12.0319,12.1696,11.9423,11.9753,538000.0],["2018-05-29",11.9526,12.1667,11.9526,12.1186,540000.0],["2018-05-30",12.0724,12.3639,12.0536,12.1941,538000.0],["2018-05-31",12.2271,12.3016,11.797,12.0168,627000.0],["2018-06-01",12.047,12.0696,11.8942,11.946,485000.0],["2018-06-04",12.0319,12.2365,11.9225,12.2082,629000.0],["2018-06-05",12.2413,12.2592,12.0017,12.1007,385000.0],["2018-06-06",12.0922,12.1186,11.9357,11.9753,431000.0],["2018-06-07",12.0158,12.2139,11.9781,12.2054,428000.0],["2018-06-08",12.1554,12.3393,12.1469,12.2328,623000.0],["2018-06-11",12.262,12.4025,11.963,12.3393,403000.0],["2018-06-12",12.3393,12.7109,12.3393,12.6553,886000.0],["2018-06-13",12.7062,12.7789,12.4148,12.4761,572000.0],["2018-06-14",12.511,12.6525,12.3771,12.5336,326000.0],["2018-06-15",12.4818,12.6893,12.4818,12.6553,824000.0],["2018-06-18",12.6421,12.6619,12.2894,12.3535,673000.0],["2018-06-19",12.312,12.4968,12.2818,12.3488,579000.0],["2018-06-20",12.4355,12.4355,12.0875,12.2262,616000.0],["2018-06-21",12.2233,12.4506,12.2092,12.4384,454000.0],["2018-06-22",12.4676,12.7732,12.3648,12.7713,751000.0],["2018-06-25",12.6959,12.8458,12.6374,12.8251,539000.0],["2018-06-26",12.8364,12.8977,12.5676,12.7128,482000.0],["2018-06-27",12.7025,12.7515,12.2507,12.2601,430000.0],["2018-06-28",12.2497,12.7562,12.2054,12.6968,484000.0],["2018-06-29",12.744,12.7902,12.5883,12.7449,338000.0],["2018-07-02",12.6789,12.6789,12.3365,12.5214,516000.0],["2018-07-03",12.578,12.7138,12.528,12.5516,410000.0],["2018-07-05",12.6336,12.6628,12.511,12.6487,653000.0],["2018-07-06",12.6534,13.0543,12.594,13.0184,611000.0],["2018-07-09",13.0599,13.0788,12.8449,12.8958,561000.0],["2018-07-10",13.0146,13.025,12.8317,13.0137,289000.0],["2018-07-11",13.0014,13.0675,12.8449,12.9609,405000.0],["2018-07-12",12.9637,13.1061,12.827,12.8845,345000.0],["2018-07-13",12.8439,12.9307,12.6779,12.7779,259000.0],["2018-07-16",12.7911,12.8005,12.5506,12.6506,330000.0],["2018-07-17",12.6591,12.9043,12.6591,12.7996,226000.0],["2018-07-18",12.8005,12.8071,12.4704,12.6732,361000.0],["2018-07-19",12.6525,12.893,12.5449,12.8666,466000.0],["2018-07-20",12.8222,13.0873,12.8222,13.0344,403000.0],["2018-07-23",13.0392,13.1571,12.9684,13.1467,463000.0],["2018-07-24",13.1901,13.2089,12.8835,13.0675,377000.0],["2018-07-25",13.0759,13.1108,12.7902,13.0335,398000.0],["2018-07-26",13.0052,13.1941,13.0033,13.077,337000.0],["2018-07-27",13.0959,13.2924,13.0581,13.2215,591000.0],["2018-07-30",13.1875,13.5296,13.0392,13.5022,372000.0],["2018-07-31",13.5626,13.7573,13.385,13.7119,453000.0],["2018-08-01",13.762,14.0823,13.5976,13.9859,672000.0],["2018-08-02",14.0218,14.0861,13.9085,13.9982,368000.0],["2018-08-03",14.0218,14.3299,14.0001,14.1239,398000.0],["2018-08-06",14.1702,14.5217,14.1702,14.3374,381000.0],["2018-08-07",14.3771,14.447,13.9538,14.3639,911000.0],["2018-08-08",14.2892,14.5547,14.0814,14.4895,567000.0],["2018-08-09",13.6061,16.1742,13.487,15.7198,1565000.0],["2018-08-10",15.6376,15.7415,14.7532,15.185,777000.0],["2018-08-13",15.1056,15.785,14.8382,15.7056,1134000.0],["2018-08-14",15.6583,16.0599,15.5062,16.0127,1155000.0],["2018-08-15",16.0609,16.3944,15.6035,16.2952,1660000.0],["2018-08-16",16.3368,16.4936,15.888,16.3935,1154000.0],["2018-08-17",16.3028,16.624,16.0826,16.5172,768000.0],["2018-08-20",16.4946,16.6297,16.1752,16.2791,715000.0],["2018-08-21",16.299,16.4917,16.1572,16.3481,679000.0],["2018-08-22",16.298,16.4218,16.1724,16.2262,670000.0],["2018-08-23",16.2328,16.3887,15.9768,16.0165,836000.0],["2018-08-24",15.972,16.2423,15.9106,16.025,711000.0],["2018-08-27",16.0439,16.2933,15.8738,15.8766,434000.0],["2018-08-28",15.8615,16.0628,15.5563,15.5998,412000.0],["2018-08-29",15.5903,15.7793,15.4873,15.6234,471000.0],["2018-08-30",15.5695,15.9664,15.5695,15.9626,378000.0],["2018-08-31",15.9881,16.144,15.63,16.0212,1760000.0],["2018-09-04",15.9513,16.0996,15.6489,16.0741,657000.0],["2018-09-05",16.1449,16.5342,15.8709,16.4435,596000.0],["2018-09-06",16.5342,16.881,16.0467,16.8564,552000.0],["2018-09-07",16.8659,17.0076,16.5957,16.8999,828000.0],["2018-09-10",16.9131,17.1824,16.8186,17.0964,599000.0],["2018-09-11",17.0728,17.2108,16.8649,17.1191,227000.0],["2018-09-12",17.1295,17.6464,16.9944,17.6464,417000.0],["2018-09-13",17.6482,17.6482,17.2977,17.3856,260000.0],["2018-09-14",17.3856,17.5537,17.2684,17.3941,226000.0],["2018-09-17",17.4007,17.5726,17.1248,17.3733,311000.0],["2018-09-18",17.3742,17.5065,17.1021,17.3553,380000.0],["2018-09-19",17.3242,17.4772,17.1909,17.2694,343000.0],["2018-09-20",17.2996,17.43,17.2996,17.3922,246000.0],["2018-09-21",17.3383,17.4319,17.1021,17.1229,522000.0],["2018-09-24",17.1701,17.3156,16.5361,16.8177,346000.0],["2018-09-25",16.8328,16.8886,16.658,16.7138,194000.0],["2018-09-26",16.7279,16.967,16.6268,16.8725,313000.0],["2018-09-27",16.8725,17.0794,16.8725,17.0133,156000.0],["2018-09-28",17.0095,17.2892,16.9415,17.2231,553000.0],["2018-10-01",17.223,17.223,16.5456,16.6023,470000.0],["2018-10-02",16.6013,16.813,16.144,16.2801,382000.0],["2018-10-03",16.2961,16.5361,15.8766,15.9465,524000.0],["2018-10-04",15.9598,16.0155,15.7245,15.785,189000.0],["2018-10-05",15.768,15.9834,15.3569,15.5251,303000.0],["2018-10-08",15.5298,16.0098,15.5298,15.8719,298000.0],["2018-10-09",15.8974,16.1572,15.8974,15.9172,250000.0],["2018-10-10",15.921,16.2933,15.8577,15.9805,333000.0],["2018-10-11",15.9276,16.1232,15.3777,15.4202,300000.0],["2018-10-12",15.4722,15.7793,15.1661,15.3087,281000.0],["2018-10-15",15.4013,15.7736,15.2492,15.3324,278000.0],["2018-10-16",15.4013,15.6376,15.3106,15.5894,212000.0],["2018-10-17",15.5676,15.6291,15.2539,15.442,195000.0],["2018-10-18",15.4316,15.4316,15.1358,15.2228,192000.0],["2018-10-19",15.2265,15.4996,15.2265,15.3806,284000.0],["2018-10-22",15.3995,15.6706,15.2265,15.6045,239000.0],["2018-10-23",15.4108,15.7368,15.2965,15.6546,201000.0],["2018-10-24",15.6669,16.3859,15.4165,15.9626,410000.0],["2018-10-25",16.0099,16.0099,15.5954,15.8188,319000.0],["2018-10-26",15.6598,15.8008,15.3466,15.6986,168000.0],["2018-10-29",15.8367,15.9314,15.6342,15.921,192000.0],["2018-10-30",16.0156,16.5058,15.6447,16.4953,434000.0],["2018-10-31",16.5114,16.5691,16.096,16.3354,434000.0],["2018-11-01",16.3856,16.6941,16.2559,16.3865,350000.0],["2018-11-02",16.4414,16.712,16.3496,16.5105,372000.0],["2018-11-05",16.5351,16.7083,16.3477,16.6326,409000.0],["2018-11-06",16.6458,17.3858,16.6458,17.0167,521000.0],["2018-11-07",17.0234,17.2524,16.7177,17.0281,289000.0],["2018-11-08",17.2334,17.4927,16.5067,17.259,553000.0],["2018-11-09",17.3593,18.3888,17.294,18.2062,820000.0],["2018-11-12",18.2062,18.3604,17.823,17.9479,372000.0],["2018-11-13",18.1106,18.2185,17.7539,17.9677,402000.0],["2018-11-14",18.0803,18.2942,17.7463,17.946,290000.0],["2018-11-15",17.9564,18.3462,17.9138,18.3103,257000.0],["2018-11-16",18.2062,18.4484,18.0699,18.3548,319000.0],["2018-11-19",18.3548,18.9178,18.3519,18.7995,497000.0],["2018-11-20",18.8288,18.8383,18.4153,18.4825,336000.0],["2018-11-21",18.4825,18.8629,18.4825,18.7541,190000.0],["2018-11-23",18.7437,18.9556,18.6367,18.9045,140000.0],["2018-11-26",18.9254,19.2111,18.5232,18.8724,402000.0],["2018-11-27",18.8714,19.4117,18.7986,19.4117,418000.0],["2018-11-28",19.4714,20.9911,19.4316,20.2501,839000.0],["2018-11-29",20.1555,20.6059,19.6161,19.6852,420000.0],["2018-11-30",19.6493,20.1839,19.5925,20.1101,344000.0],["2018-12-03",20.3221,20.5473,19.5991,20.5255,438000.0],["2018-12-04",20.5227,20.5227,19.8612,20.0912,473000.0],["2018-12-06",19.8423,20.4015,19.32,20.3495,356000.0],["2018-12-07",20.2142,20.746,20.2123,20.6428,322000.0],["2018-12-10",20.5804,20.8075,20.288,20.7185,225000.0],["2018-12-11",20.8179,20.8179,20.1659,20.1669,378000.0],["2018-12-12",20.2445,20.6618,20.2445,20.4753,282000.0],["2018-12-13",20.4981,20.6059,20.0997,20.3438,306000.0],["2018-12-14",20.2634,20.499,19.6862,19.8858,237000.0],["2018-12-17",19.813,19.813,19.1033,19.1241,266000.0],["2018-12-18",19.2244,19.3427,18.7371,18.8591,285000.0],["2018-12-19",18.878,18.878,17.7094,17.9261,348000.0],["2018-12-20",17.8523,18.0576,17.506,17.8665,302000.0],["2018-12-21",17.7293,18.5715,16.8246,17.0697,1833000.0],["2018-12-24",16.7035,16.7452,16.3051,16.3051,215000.0],["2018-12-26",16.025,16.7196,15.7714,16.6382,454000.0],["2018-12-27",16.4906,16.8757,16.3931,16.7101,186000.0],["2018-12-28",16.7622,17.3328,16.6638,16.9902,318000.0],["2018-12-31",17.0035,17.1218,16.4424,16.7849,288000.0],["2019-01-02",16.6392,17.1275,16.3231,17.0432,399000.0],["2019-01-03",17.0423,19.2651,16.7915,16.8332,272000.0],["2019-01-04",16.9231,17.4085,16.8587,17.2117,291000.0],["2019-01-07",17.241,17.8267,17.0357,17.5504,345000.0],["2019-01-08",17.7264,18.3794,17.6186,18.1182,272000.0],["2019-01-09",18.1835,18.5885,18.1759,18.2933,415000.0],["2019-01-10",18.3822,19.231,18.3037,18.8885,551000.0],["2019-01-11",18.8875,19.7448,18.8146,19.7448,311000.0],["2019-01-14",19.6161,19.6161,18.8307,18.9878,479000.0],["2019-01-15",19.0351,19.2641,18.9367,19.0522,268000.0],["2019-01-16",19.0682,19.2187,18.7285,18.8411,284000.0],["2019-01-17",18.8866,19.4212,18.7834,19.4212,386000.0],["2019-01-18",19.3758,19.8603,18.9973,19.6303,182000.0],["2019-01-22",19.6824,19.8243,19.3294,19.6928,223000.0],["2019-01-23",19.6464,20.2908,19.4704,20.2322,209000.0],["2019-01-24",20.0919,20.5239,19.9754,20.2511,173000.0],["2019-01-25",20.199,20.6481,20.0086,20.0484,266000.0],["2019-01-28",20.0844,20.1952,19.3085,20.0237,173000.0],["2019-01-29",20.0531,20.0825,19.8257,19.9375,142000.0],["2019-01-30",19.8949,20.2388,19.8058,20.0607,138000.0],["2019-01-31",20.0304,20.4501,19.6656,20.4444,196000.0],["2019-02-01",20.5249,20.5581,20.1478,20.5571,145000.0],["2019-02-04",20.5154,20.9001,20.4302,20.8423,397000.0],["2019-02-05",20.8138,20.9114,20.3923,20.5704,152000.0],["2019-02-06",20.5836,20.7191,20.415,20.6528,110000.0],["2019-02-07",20.5742,21.0535,20.5742,20.8896,321000.0],["2019-02-08",20.7598,21.0317,20.6528,20.9152,134000.0],["2019-02-11",20.919,21.279,20.919,21.279,280000.0],["2019-02-12",21.316,21.4647,21.0317,21.3046,216000.0],["2019-02-13",21.316,21.5054,21.2231,21.4041,141000.0],["2019-02-14",21.2544,21.496,20.9957,21.4562,213000.0],["2019-02-15",21.5234,21.7423,21.333,21.333,391000.0],["2019-02-19",21.3197,21.568,21.1795,21.2212,262000.0],["2019-02-20",21.2885,21.6002,21.2373,21.3292,210000.0],["2019-02-21",21.2316,21.5812,21.136,21.4846,187000.0],["2019-02-22",21.4789,21.7896,21.4126,21.4903,341000.0],["2019-02-25",21.5054,21.5812,20.6822,20.7286,345000.0],["2019-02-26",20.6528,20.7542,19.8949,20.0806,470000.0],["2019-02-27",20.3534,21.8219,20.0152,21.7101,664000.0],["2019-02-28",21.8228,23.728,21.7423,23.4817,519000.0],["2019-03-01",23.4021,23.8682,22.6991,23.5139,559000.0],["2019-03-04",23.6834,23.943,23.0885,23.1965,477000.0],["2019-03-05",23.1074,23.7697,22.377,23.5347,449000.0],["2019-03-06",23.6181,23.9298,23.1823,23.7327,486000.0],["2019-03-07",23.7318,23.9913,23.493,23.493,171000.0],["2019-03-08",23.3841,23.6607,22.737,23.5518,188000.0],["2019-03-11",23.421,24.3153,23.421,24.2538,338000.0],["2019-03-12",24.2632,24.5427,24.1145,24.1496,329000.0],["2019-03-13",24.1211,24.6052,24.1211,24.4442,229000.0],["2019-03-14",24.484,24.5029,24.178,24.2756,176000.0],["2019-03-15",24.2869,24.6043,24.1022,24.4186,456000.0],["2019-03-18",24.4631,24.7928,24.1799,24.4935,325000.0],["2019-03-19",24.6119,24.7739,24.2083,24.5332,324000.0],["2019-03-20",24.5105,24.8487,24.4982,24.4982,303000.0],["2019-03-21",24.4717,25.2514,24.466,24.6934,329000.0],["2019-03-22",24.6384,24.916,24.3921,24.5607,260000.0],["2019-03-25",24.5626,25.0249,24.3078,24.9131,217000.0],["2019-03-26",25.1055,26.752,24.6327,26.6222,609000.0],["2019-03-27",26.5265,26.5265,25.5896,26.3048,627000.0],["2019-03-28",26.2262,27.1821,25.9818,26.9026,422000.0],["2019-03-29",26.9917,27.7647,26.9699,27.2683,462000.0],["2019-04-01",27.4114,27.4663,26.3437,26.6023,654000.0],["2019-04-02",26.5,26.8733,25.9401,26.8733,426000.0],["2019-04-03",26.8638,27.7477,26.8638,27.0751,524000.0],["2019-04-04",27.4066,27.9201,27.2086,27.9163,431000.0],["2019-04-05",27.7107,28.4099,27.6634,28.1181,661000.0],["2019-04-08",28.0272,28.1465,27.4834,27.5895,478000.0],["2019-04-09",27.526,27.8538,27.473,27.6274,504000.0],["2019-04-10",27.5847,28.3265,27.491,27.9192,600000.0],["2019-04-11",27.9855,28.139,27.7032,27.8206,361000.0],["2019-04-12",27.9201,28.0423,27.4739,27.5222,378000.0],["2019-04-15",27.5222,28.3275,27.5222,28.246,343000.0],["2019-04-16",28.3568,28.6107,27.7903,28.0111,393000.0],["2019-04-17",28.066,28.1939,27.3792,27.922,396000.0],["2019-04-18",27.9504,28.678,27.7771,28.6193,345000.0],["2019-04-22",28.625,29.2019,28.5899,28.7983,493000.0],["2019-04-23",28.8637,29.3687,28.7055,29.3109,401000.0],["2019-04-24",29.3033,30.7802,29.0266,30.3539,540000.0],["2019-04-25",30.3549,31.7325,30.2875,31.5248,505000.0],["2019-04-26",31.6671,32.5156,31.1788,31.4367,565000.0],["2019-04-29",31.3191,32.1838,31.0603,31.0982,426000.0],["2019-04-30",31.1257,31.2527,30.5198,30.8166,621000.0],["2019-05-01",30.864,31.4405,30.4089,31.1181,701000.0],["2019-05-02",31.1484,31.723,30.536,31.1456,441000.0],["2019-05-03",31.2878,31.924,31.0716,31.6576,736000.0],["2019-05-06",31.2053,32.2236,30.463,32.1686,495000.0],["2019-05-07",31.9761,32.8342,30.7085,32.1971,1084000.0],["2019-05-08",31.3931,34.8167,31.1181,34.0042,1140000.0],["2019-05-09",33.9691,35.2177,33.4068,35.0357,831000.0],["2019-05-10",35.0689,37.058,35.0689,36.6741,1120000.0],["2019-05-13",36.2398,38.3276,35.7677,37.9113,1036000.0],["2019-05-14",38.1313,39.1942,34.5067,34.5588,2107000.0],["2019-05-15",34.4166,34.4166,29.4115,30.9294,2489000.0],["2019-05-16",30.8621,33.2552,30.0363,30.8081,2004000.0],["2019-05-17",30.4999,32.0463,29.3925,29.6808,2303000.0],["2019-05-20",29.5812,29.8353,27.9504,29.7604,1769000.0],["2019-05-21",29.913,30.6602,29.2579,29.4437,1222000.0],["2019-05-22",29.5613,30.3568,29.0247,30.2193,793000.0],["2019-05-23",30.1406,30.2477,28.5715,28.8606,1230000.0],["2019-05-24",29.0465,29.5044,28.7715,29.1394,664000.0],["2019-05-28",29.1109,29.7708,28.8227,28.9801,894000.0],["2019-05-29",28.9175,29.2276,28.2463,29.0313,593000.0],["2019-05-30",29.0114,29.6627,28.5857,29.5556,638000.0],["2019-05-31",29.3556,29.3556,28.4719,28.634,614000.0],["2019-06-03",28.6236,28.8237,27.8869,28.2975,755000.0],["2019-06-04",28.3486,28.4435,27.612,28.0633,855000.0],["2019-06-05",28.214,29.5812,28.142,29.2769,833000.0],["2019-06-06",29.3802,29.7841,29.3745,29.4911,337000.0],["2019-06-07",29.7642,30.0998,29.4286,29.4418,407000.0],["2019-06-10",29.4674,29.8419,29.202,29.622,542000.0],["2019-06-11",29.7443,30.7189,29.5812,30.1112,569000.0],["2019-06-12",30.1112,30.4374,29.4361,29.4722,370000.0],["2019-06-13",29.6115,30.1852,29.5812,29.7832,351000.0],["2019-06-14",29.8562,30.1615,28.7829,29.1053,573000.0],["2019-06-17",29.1565,29.676,28.7952,29.4238,598000.0],["2019-06-18",29.6172,29.9604,28.7355,28.8132,621000.0],["2019-06-19",28.7677,28.9175,28.0026,28.4245,828000.0],["2019-06-20",28.4719,28.9251,28.159,28.6094,470000.0],["2019-06-21",28.5165,28.6767,28.2775,28.6729,531000.0],["2019-06-24",28.6909,28.799,28.0642,28.2112,354000.0],["2019-06-25",28.3306,28.8796,28.3183,28.4539,364000.0],["2019-06-26",28.5838,28.5838,27.7172,27.7172,415000.0],["2019-06-27",27.7068,28.6606,27.6489,28.6265,560000.0],["2019-06-28",28.5316,28.5667,28.2178,28.3724,750000.0],["2019-07-01",28.4454,29.5234,28.4359,29.4987,448000.0],["2019-07-02",29.5329,29.7462,29.2133,29.6646,588000.0],["2019-07-03",29.5471,30.0088,29.4589,29.8656,250000.0],["2019-07-05",29.8656,30.4857,29.219,30.188,656000.0],["2019-07-08",30.1463,30.2458,29.3224,29.438,634000.0],["2019-07-09",29.8533,29.8533,28.9811,29.2854,624000.0],["2019-07-10",29.3755,30.0742,29.183,29.5452,1072000.0],["2019-07-11",29.5746,29.7139,28.8246,28.9981,917000.0],["2019-07-12",29.0266,29.0389,28.671,28.8843,540000.0],["2019-07-15",28.891,29.1299,28.763,28.8758,356000.0],["2019-07-16",28.8568,28.9384,28.5762,28.7222,244000.0],["2019-07-17",28.7507,28.8445,28.4027,28.4681,282000.0],["2019-07-18",28.4738,28.7279,28.0272,28.178,326000.0],["2019-07-19",28.0329,28.3942,27.5674,27.6158,458000.0],["2019-07-22",27.7248,28.1021,27.4954,27.7665,418000.0],["2019-07-23",27.8784,28.177,27.3095,27.4735,466000.0],["2019-07-24",27.4423,27.5446,27.2109,27.5219,351000.0],["2019-07-25",27.558,27.595,27.3625,27.4887,385000.0],["2019-07-26",27.5665,28.0884,27.5665,27.8037,642000.0],["2019-07-29",27.8113,28.3152,27.5276,27.7772,829000.0],["2019-07-30",27.7098,28.1824,27.7098,27.9413,663000.0],["2019-07-31",27.9442,28.1453,27.52,27.854,700000.0],["2019-08-01",27.9356,28.1083,27.3017,27.3606,856000.0],["2019-08-02",27.2752,27.9669,26.8984,27.7658,652000.0],["2019-08-05",27.6557,27.6557,26.3462,26.5967,906000.0],["2019-08-06",26.7552,28.3702,26.7552,27.8455,882000.0],["2019-08-07",28.597,34.1616,28.5619,30.8204,3680000.0],["2019-08-08",30.9447,32.0882,30.7075,31.9363,1673000.0],["2019-08-09",31.8367,32.1612,31.1288,31.6716,664000.0],["2019-08-12",31.6687,33.2952,31.5672,32.8805,765000.0],["2019-08-13",33.0039,33.7934,32.7818,33.4148,593000.0],["2019-08-14",32.8483,33.5192,32.5854,32.9783,755000.0],["2019-08-15",33.1908,34.2479,32.9194,33.8703,639000.0],["2019-08-16",33.8902,34.7309,33.7042,34.618,436000.0],["2019-08-19",34.8401,36.2976,34.8401,35.0071,1120000.0],["2019-08-20",35.0194,35.6789,34.4576,34.7139,784000.0],["2019-08-21",35.1323,35.2178,32.6708,33.1747,1043000.0],["2019-08-22",33.132,34.2347,32.5465,33.7526,659000.0],["2019-08-23",33.6558,34.0192,32.185,32.185,645000.0],["2019-08-26",32.426,33.0229,32.0369,32.1404,731000.0],["2019-08-27",32.203,32.6385,31.682,32.2466,843000.0],["2019-08-28",32.3112,33.1889,32.2191,32.8245,888000.0],["2019-08-29",33.1026,33.429,32.8245,32.89,560000.0],["2019-08-30",33.1083,33.3056,31.7076,31.942,536000.0],["2019-09-03",31.8016,32.3785,31.5368,31.6668,576000.0],["2019-09-04",31.849,31.849,29.5536,29.6826,1041000.0],["2019-09-05",29.8914,30.0555,28.6881,29.0212,804000.0],["2019-09-06",29.0819,29.416,28.0248,28.3266,1042000.0],["2019-09-09",28.5145,28.5145,27.1888,27.7515,1248000.0],["2019-09-10",27.6842,27.6842,26.7846,27.4498,985000.0],["2019-09-11",27.5703,28.2782,27.5703,27.9584,699000.0],["2019-09-12",28.0932,28.5543,28.0542,28.4841,815000.0],["2019-09-13",28.4205,28.6473,27.445,27.6101,612000.0],["2019-09-16",27.4469,28.264,27.1158,27.2325,1562000.0],["2019-09-17",27.2505,27.4621,26.6014,27.1452,1219000.0],["2019-09-18",27.9318,28.3304,27.0446,28.281,1112000.0],["2019-09-19",28.282,29.843,28.282,28.5989,991000.0],["2019-09-20",28.5059,28.7242,27.7126,27.9081,773000.0],["2019-09-23",28.0789,28.653,27.9736,27.9812,426000.0],["2019-09-24",28.2383,28.4879,27.7591,28.0552,556000.0],["2019-09-25",28.1596,28.4177,28.0182,28.1558,428000.0],["2019-09-26",28.1368,28.5942,28.1036,28.468,686000.0],["2019-09-27",28.4879,28.9833,28.2137,28.5781,595000.0],["2019-09-30",28.5885,28.9244,28.3,28.8352,431000.0],["2019-10-01",28.9425,29.0355,28.2896,28.6796,392000.0],["2019-10-02",28.487,28.7944,27.7098,27.8379,402000.0],["2019-10-03",27.9214,28.2118,27.4156,27.8436,506000.0],["2019-10-04",27.9461,29.2015,27.9432,29.1512,732000.0],["2019-10-07",28.969,28.969,28.3911,28.6397,385000.0],["2019-10-08",28.5486,28.6198,27.9157,27.9878,335000.0],["2019-10-09",28.1131,28.133,27.6737,27.9774,257000.0],["2019-10-10",27.9774,28.2905,27.6908,27.8853,423000.0],["2019-10-11",28.0533,28.1956,27.6756,27.7468,303000.0],["2019-10-14",27.7658,27.8322,27.0968,27.6082,315000.0],["2019-10-15",27.7221,27.9413,27.2685,27.3131,432000.0],["2019-10-16",27.3217,27.632,27.0446,27.632,293000.0],["2019-10-17",27.7031,28.022,27.6367,27.6984,335000.0],["2019-10-18",27.7136,27.818,27.2353,27.2628,347000.0],["2019-10-21",27.4403,27.911,27.0579,27.5807,644000.0],["2019-10-22",27.5959,27.5959,26.5208,26.6916,473000.0],["2019-10-23",26.7599,26.7599,25.2426,25.7341,869000.0],["2019-10-24",25.8994,26.6212,25.6705,26.2878,307000.0],["2019-10-25",26.2755,26.5946,25.7265,25.8424,295000.0],["2019-10-28",25.963,26.323,25.7503,25.812,404000.0],["2019-10-29",25.8224,26.1349,25.6781,25.755,301000.0],["2019-10-30",25.7237,26.2584,25.5498,26.1938,295000.0],["2019-10-31",26.2527,26.2527,25.6448,26.0589,353000.0],["2019-11-01",25.9896,26.2546,25.7037,25.9298,268000.0],["2019-11-04",25.9298,26.0865,24.7739,24.8945,448000.0],["2019-11-05",24.96,25.3817,24.3626,25.1889,601000.0],["2019-11-06",25.2649,26.2385,24.9743,25.3314,1289000.0],["2019-11-07",25.5014,25.8319,24.8774,25.1557,430000.0],["2019-11-08",25.2174,25.9488,25.1224,25.849,541000.0],["2019-11-11",25.9003,26.4493,25.5574,25.8785,513000.0],["2019-11-12",25.8918,26.3572,25.6762,26.2242,457000.0],["2019-11-13",26.153,26.2622,25.6277,26.039,402000.0],["2019-11-14",25.9934,26.4037,25.906,26.1492,326000.0],["2019-11-15",26.2413,26.2413,25.7863,26.1197,340000.0],["2019-11-18",26.1159,26.341,25.7882,25.906,353000.0],["2019-11-19",25.9345,26.2698,25.8975,25.9345,284000.0],["2019-11-20",25.9421,26.3097,25.4644,25.7313,432000.0],["2019-11-21",25.7474,27.0667,25.6448,26.9974,703000.0],["2019-11-22",27.0562,27.0648,25.8139,25.8139,555000.0],["2019-11-25",25.7664,26.2109,25.7664,25.8262,433000.0],["2019-11-26",26.0039,26.2271,25.8262,25.9811,302000.0],["2019-11-27",26.0153,26.1625,25.8395,26.1159,182000.0],["2019-11-29",26.1216,26.1216,25.6486,25.66,111000.0],["2019-12-02",25.6448,25.7398,24.9705,25.6106,443000.0],["2019-12-03",25.5346,25.8158,25.5004,25.6477,288000.0],["2019-12-04",25.7123,26.2812,25.7123,26.2214,281000.0],["2019-12-05",26.2318,26.4047,25.8129,26.0162,303000.0],["2019-12-06",26.2802,26.5329,25.8766,26.4484,323000.0],["2019-12-09",26.1834,26.778,25.9763,26.0532,277000.0],["2019-12-10",26.0096,26.3676,25.925,26.3676,274000.0],["2019-12-11",26.4455,26.5794,25.9298,26.0115,338000.0],["2019-12-12",25.964,26.3876,25.8205,25.9355,438000.0],["2019-12-13",25.8842,26.4531,25.8367,26.3116,264000.0],["2019-12-16",26.3135,26.663,25.9744,26.1672,360000.0],["2019-12-17",26.3002,26.5471,26.0969,26.4142,252000.0],["2019-12-18",26.4218,26.5158,26.0134,26.0789,261000.0],["2019-12-19",26.0618,26.1672,25.906,25.9146,428000.0],["2019-12-20",26.0456,27.0477,26.0437,26.8463,1901000.0],["2019-12-23",26.8739,27.1636,26.4949,27.0505,318000.0],["2019-12-24",27.0277,27.3564,26.7846,27.2063,239000.0],["2019-12-26",27.2073,28.0194,27.2073,27.7952,905000.0],["2019-12-27",27.8436,28.0725,27.6679,27.8911,346000.0],["2019-12-30",27.8465,27.8465,27.0714,27.4495,356000.0],["2019-12-31",27.4096,27.6157,26.8919,26.9793,419000.0],["2020-01-02",27.1398,27.1921,26.341,26.8226,423000.0],["2020-01-03",26.5728,27.2937,26.3553,27.1417,375000.0],["2020-01-06",26.9793,27.212,26.7504,26.7855,293000.0],["2020-01-07",26.72,26.8378,26.1558,26.5148,424000.0],["2020-01-08",26.4579,26.7561,26.1919,26.3344,248000.0],["2020-01-09",26.4142,26.8197,26.2147,26.2584,385000.0],["2020-01-10",26.4123,26.4123,26.1197,26.1216,364000.0],["2020-01-13",26.2147,26.7874,26.2147,26.6602,335000.0],["2020-01-14",26.4997,26.7466,26.1919,26.3505,368000.0],["2020-01-15",26.3505,26.7998,26.3144,26.4237,374000.0],["2020-01-16",26.5946,27.212,26.5386,27.1978,468000.0],["2020-01-17",27.2576,27.5055,26.4531,26.5282,438000.0],["2020-01-21",26.5281,26.7371,26.4047,26.6697,235000.0],["2020-01-22",26.6697,26.9546,26.5937,26.7694,214000.0],["2020-01-23",26.7513,26.8844,26.4357,26.4357,260000.0],["2020-01-24",26.5298,26.5298,25.9195,26.2589,359000.0],["2020-01-27",25.8977,26.6182,25.8977,26.2789,456000.0],["2020-01-28",26.3597,26.4852,26.1439,26.1439,246000.0],["2020-01-29",26.2209,26.3045,26.0517,26.0517,504000.0],["2020-01-30",25.9433,26.4043,25.9433,26.3407,293000.0],["2020-01-31",26.3445,26.4101,25.6923,25.7446,321000.0],["2020-02-03",25.8796,26.4281,25.8796,26.2836,480000.0],["2020-02-04",26.3758,26.642,26.2941,26.3986,375000.0],["2020-02-05",26.5232,26.7941,25.9176,26.0973,341000.0],["2020-02-06",26.2256,26.4177,26.1904,26.314,297000.0],["2020-02-07",26.1905,26.7713,26.1905,26.5574,213000.0],["2020-02-10",26.5222,26.797,26.2865,26.6278,242000.0],["2020-02-11",26.6278,26.8873,26.4756,26.8198,340000.0],["2020-02-12",26.9652,26.9652,26.6192,26.7114,232000.0],["2020-02-13",26.5888,27.4738,26.5707,27.3312,333000.0],["2020-02-14",27.3132,27.759,26.7143,26.7143,370000.0],["2020-02-18",26.7095,27.702,26.3159,26.3806,425000.0],["2020-02-19",26.6344,26.8084,26.277,26.2931,298000.0],["2020-02-20",26.2446,26.5165,25.9528,26.045,318000.0],["2020-02-21",26.0184,26.1895,25.7883,26.0174,241000.0],["2020-02-24",25.6562,25.7294,25.102,25.2151,293000.0],["2020-02-25",25.2997,25.6743,24.06,24.3348,701000.0],["2020-02-26",22.8166,23.2815,19.3439,19.9637,1950000.0],["2020-02-27",19.726,19.9637,19.0625,19.11,874000.0],["2020-02-28",18.878,19.2193,18.1033,18.6689,1048000.0],["2020-03-02",19.2593,21.4847,19.2593,21.0113,1547000.0],["2020-03-03",21.3764,22.4078,19.5834,20.15,1026000.0],["2020-03-04",20.6748,21.1026,19.5853,20.5331,959000.0],["2020-03-05",20.13,20.4257,19.2669,19.6272,561000.0],["2020-03-06",19.3752,19.8401,19.1176,19.5882,453000.0],["2020-03-09",19.014,19.0615,18.3951,18.8799,793000.0],["2020-03-10",19.5188,20.7727,19.013,20.7375,1022000.0],["2020-03-11",20.3164,20.3164,18.9436,19.5834,917000.0],["2020-03-12",18.5377,19.4884,17.9493,19.3486,1042000.0],["2020-03-13",20.034,20.5997,18.8609,20.5997,960000.0],["2020-03-16",18.6252,20.3573,18.5377,19.1129,621000.0],["2020-03-17",19.3562,20.5531,19.0102,20.5531,919000.0],["2020-03-18",19.3467,20.5502,18.8638,19.6138,782000.0],["2020-03-19",19.4608,19.977,19.0121,19.1081,1098000.0],["2020-03-20",19.2954,20.2004,18.2002,18.3067,999000.0],["2020-03-23",18.281,19.0444,17.8799,18.3847,683000.0],["2020-03-24",19.0558,19.6595,18.4369,19.2982,820000.0],["2020-03-25",19.8667,23.2453,19.4171,20.786,1701000.0],["2020-03-26",21.0018,22.7016,19.9665,20.9096,1259000.0],["2020-03-27",20.5797,20.9143,19.1081,19.1195,840000.0],["2020-03-30",19.3543,20.2964,19.2022,19.7412,471000.0],["2020-03-31",19.7137,20.2289,19.4218,19.8239,528000.0],["2020-04-01",19.4608,19.5834,18.3048,18.4512,863000.0],["2020-04-02",18.5158,19.1775,18.4208,18.917,601000.0],["2020-04-03",19.013,19.9865,18.6461,19.6794,539000.0],["2020-04-06",20.2964,21.2775,19.2041,21.0541,759000.0],["2020-04-07",21.3897,21.9068,20.575,21.1995,736000.0],["2020-04-08",21.5408,22.2424,20.9628,21.8659,529000.0],["2020-04-09",22.3897,24.2891,21.8659,24.0676,867000.0],["2020-04-13",23.7663,23.7663,22.4354,22.6436,761000.0],["2020-04-14",23.348,23.733,22.6968,23.0029,522000.0],["2020-04-15",22.5304,22.944,22.2842,22.2842,450000.0],["2020-04-16",22.5304,23.0666,21.9943,22.5076,360000.0],["2020-04-17",23.0989,23.1959,22.7263,23.0989,318000.0],["2020-04-20",22.8156,22.905,22.2025,22.3308,412000.0],["2020-04-21",22.0684,22.0684,21.1558,21.268,632000.0],["2020-04-22",21.4954,21.8571,21.2232,21.6563,414000.0],["2020-04-23",21.7267,21.8714,21.4222,21.5211,279000.0],["2020-04-24",21.5154,21.82,21.3213,21.6848,292000.0],["2020-04-27",21.9827,22.8259,21.8086,22.6556,589000.0],["2020-04-28",23.0429,23.1267,22.5842,22.6118,521000.0],["2020-04-29",23.1828,23.5064,22.6975,23.0819,463000.0],["2020-04-30",22.8583,23.2894,22.1264,22.41,410000.0],["2020-05-01",22.0379,22.7212,21.6277,22.0931,315000.0],["2020-05-04",21.9408,22.39,21.4136,22.1635,393000.0],["2020-05-05",22.3653,22.9354,21.9618,22.2359,425000.0],["2020-05-06",22.8402,23.218,22.3843,22.8307,516000.0],["2020-05-07",23.1733,23.1733,21.9132,21.937,542000.0],["2020-05-08",22.3653,23.0991,22.1645,22.9325,510000.0],["2020-05-11",22.9363,23.1153,22.5556,22.6023,326000.0],["2020-05-12",22.9411,22.9915,22.0874,22.0874,385000.0],["2020-05-13",22.0531,22.2482,21.6401,21.6572,457000.0],["2020-05-14",21.4136,21.8485,21.0472,21.8485,304000.0],["2020-05-15",21.7914,22.3644,21.4402,21.6049,250000.0],["2020-05-18",22.0798,22.746,21.9627,22.5319,337000.0],["2020-05-19",22.6108,22.746,22.1683,22.1683,289000.0],["2020-05-20",22.5566,22.6984,22.2168,22.6546,277000.0],["2020-05-21",22.6603,22.6603,22.233,22.3406,179000.0],["2020-05-22",22.2701,22.6461,22.0665,22.5166,198000.0],["2020-05-26",22.8412,23.2437,22.6365,22.9801,361000.0],["2020-05-27",23.2399,23.9366,23.1362,23.8443,356000.0],["2020-05-28",24.1736,24.3706,23.4997,23.4997,313000.0],["2020-05-29",23.3408,23.6454,22.6984,23.1676,404000.0],["2020-06-01",23.1267,24.0784,23.1267,23.1781,356000.0],["2020-06-02",23.4569,23.7929,23.1267,23.1276,325000.0],["2020-06-03",23.4636,23.8861,23.1267,23.1762,465000.0],["2020-06-04",23.2437,23.3646,22.8897,23.0743,414000.0],["2020-06-05",23.3979,23.4607,22.9934,23.1219,523000.0],["2020-06-08",23.5883,23.5883,23.1267,23.1952,410000.0],["2020-06-09",23.1267,23.317,22.9135,23.1076,460000.0],["2020-06-10",23.0629,23.317,22.7212,22.8412,343000.0],["2020-06-11",22.037,22.6699,20.9377,21.0833,661000.0],["2020-06-12",22.0227,22.2682,21.4821,22.0627,579000.0],["2020-06-15",21.603,22.6118,21.5954,22.5928,367000.0],["2020-06-16",23.0306,23.298,22.5557,22.9725,469000.0],["2020-06-17",23.0106,23.0458,22.7936,22.844,200000.0],["2020-06-18",22.6546,23.2057,22.6546,23.2057,216000.0],["2020-06-19",23.317,23.5502,22.8669,22.8669,592000.0],["2020-06-22",22.7803,23.0106,22.1892,22.3567,299000.0],["2020-06-23",22.6327,22.6413,22.2254,22.2463,281000.0],["2020-06-24",22.1635,22.2701,21.7714,21.9313,353000.0],["2020-06-25",21.7343,22.0788,21.602,22.0788,294000.0],["2020-06-26",22.0132,22.0798,20.9568,21.0586,508000.0],["2020-06-29",21.426,22.3653,21.3812,22.0617,363000.0],["2020-06-30",21.9466,22.175,21.7372,21.8124,197000.0],["2020-07-01",21.9132,22.2692,21.7943,21.8523,275000.0],["2020-07-02",22.0646,22.1769,21.8904,21.8904,254000.0],["2020-07-06",22.1854,22.3644,22.0531,22.2968,334000.0],["2020-07-07",22.1045,22.313,21.9789,22.0141,252000.0],["2020-07-08",22.1198,22.1198,21.6991,21.937,215000.0],["2020-07-09",21.7619,21.7743,21.1623,21.2232,363000.0],["2020-07-10",21.3765,21.7771,21.228,21.4954,413000.0],["2020-07-13",21.682,21.7191,21.3184,21.4764,396000.0],["2020-07-14",21.505,21.7895,21.3394,21.6953,352000.0],["2020-07-15",21.8561,22.1083,21.6991,21.7952,292000.0],["2020-07-16",21.8818,21.8818,21.5088,21.6515,242000.0],["2020-07-17",21.5992,22.2359,21.5992,21.9256,394000.0],["2020-07-20",21.9361,22.214,21.6039,21.6039,436000.0],["2020-07-21",21.6629,22.0179,21.5097,21.5716,402000.0],["2020-07-22",21.4697,21.7448,21.4697,21.6601,472000.0],["2020-07-23",21.7839,21.7839,21.5324,21.7744,520000.0],["2020-07-24",21.8211,22.247,21.7192,21.9402,431000.0],["2020-07-27",21.9831,22.4852,21.8868,22.3318,503000.0],["2020-07-28",22.3146,22.4099,21.9669,21.9669,316000.0],["2020-07-29",22.0259,22.5462,21.9716,22.0307,349000.0],["2020-07-30",21.9316,22.125,21.56,21.6277,326000.0],["2020-07-31",21.762,21.9793,21.5324,21.8716,517000.0],["2020-08-03",22.1269,22.1269,21.6439,21.8001,515000.0],["2020-08-04",21.7449,22.0574,21.6363,21.7458,434000.0],["2020-08-05",22.1346,26.6773,22.1327,25.6293,1426000.0],["2020-08-06",25.3558,25.3558,24.2954,24.5841,571000.0],["2020-08-07",24.4031,25.3978,24.3383,25.0786,420000.0],["2020-08-10",25.0767,26.3134,24.8042,26.1924,758000.0],["2020-08-11",26.2934,26.9155,25.6703,25.8313,425000.0],["2020-08-12",25.9323,26.5649,25.9323,25.9904,408000.0],["2020-08-13",25.8198,26.4391,25.8198,26.1362,368000.0],["2020-08-14",26.0323,26.7812,26.0247,26.342,297000.0],["2020-08-17",26.241,26.241,25.8179,25.9894,236000.0],["2020-08-18",25.9151,26.119,25.554,25.9818,331000.0],["2020-08-19",25.8999,26.2114,25.7894,25.9894,319000.0],["2020-08-20",25.8379,26.0961,25.5759,25.777,230000.0],["2020-08-21",25.8246,25.8246,25.1939,25.4759,907000.0],["2020-08-24",25.534,26.5659,25.5331,26.4353,292000.0],["2020-08-25",26.2962,26.4658,25.9694,26.1619,237000.0],["2020-08-26",26.2333,26.2333,25.9847,26.0904,225000.0],["2020-08-27",26.0971,26.6592,26.0971,26.221,207000.0],["2020-08-28",26.6087,26.6087,26.3477,26.5335,185000.0],["2020-08-31",26.5011,26.5401,25.978,26.039,396000.0],["2020-09-01",25.8846,26.34,25.8846,26.1447,308000.0],["2020-09-02",26.1609,27.2433,26.1609,26.9451,410000.0],["2020-09-03",26.9289,26.9289,26.0295,26.3734,314000.0],["2020-09-04",26.5135,26.6164,25.8456,26.2286,276000.0],["2020-09-08",26.0723,26.0723,25.494,25.695,269000.0],["2020-09-09",25.7522,26.2962,25.7027,26.2305,312000.0],["2020-09-10",26.3944,26.6192,25.8198,25.8198,195000.0],["2020-09-11",25.816,26.1838,25.3882,25.6388,271000.0],["2020-09-14",25.6531,25.8399,25.2634,25.2863,295000.0],["2020-09-15",25.3825,25.555,24.7385,24.8004,283000.0],["2020-09-16",24.8004,24.8299,24.1601,24.2697,231000.0],["2020-09-17",23.962,24.0496,23.6533,23.7704,217000.0],["2020-09-18",23.9439,24.2259,23.1321,23.3065,718000.0],["2020-09-21",22.9949,22.9949,22.2546,22.5138,346000.0],["2020-09-22",22.5223,22.9701,22.5223,22.8005,191000.0],["2020-09-23",22.8577,23.2159,21.9364,21.9364,265000.0],["2020-09-24",22.0898,23.1931,21.9135,22.8406,385000.0],["2020-09-25",22.6767,22.9473,22.5195,22.8815,154000.0],["2020-09-28",23.1483,23.819,22.972,22.972,270000.0],["2020-09-29",23.0302,23.2226,22.6481,22.7691,142000.0],["2020-09-30",22.7815,23.0321,22.5452,22.9311,268000.0],["2020-10-01",22.9635,22.9863,22.2956,22.8005,297000.0],["2020-10-02",22.4699,23.1207,22.4699,23.114,249000.0],["2020-10-05",23.295,23.3198,22.8472,23.114,137000.0],["2020-10-06",23.214,23.2998,22.5986,23.1159,403000.0],["2020-10-07",23.0807,23.2217,22.8205,22.8396,263000.0],["2020-10-08",22.8958,23.0978,22.7701,22.8977,168000.0],["2020-10-09",23.0673,23.2398,22.9139,23.0845,250000.0],["2020-10-12",23.275,23.5285,23.1035,23.4217,210000.0],["2020-10-13",23.4589,23.6771,22.9863,23.6771,270000.0],["2020-10-14",23.6771,23.8895,23.4665,23.819,249000.0],["2020-10-15",23.4694,24.2459,23.4027,24.1677,258000.0],["2020-10-16",24.1792,24.4279,24.0839,24.2068,210000.0],["2020-10-19",24.3907,24.5936,23.8724,23.8724,197000.0],["2020-10-20",24.1878,24.1878,23.78,23.8381,136000.0],["2020-10-21",23.9162,24.0039,23.6609,23.7228,123000.0],["2020-10-22",23.8516,24.0385,23.7142,23.8563,169000.0],["2020-10-23",23.945,24.0871,23.6065,23.6065,126000.0],["2020-10-26",23.4768,23.4768,22.8664,23.0066,300000.0],["2020-10-27",22.8664,23.2793,22.5555,22.8139,267000.0],["2020-10-28",22.5001,22.8902,22.1301,22.2579,310000.0],["2020-10-29",22.0643,22.5068,22.0109,22.0395,240000.0],["2020-10-30",22.0071,22.4553,21.7496,21.8354,267000.0],["2020-11-02",21.8793,22.173,21.3156,21.5893,387000.0],["2020-11-03",21.8087,22.4124,21.8087,22.1272,348000.0],["2020-11-04",22.8902,23.306,21.9165,22.1463,303000.0],["2020-11-05",22.5392,23.2841,22.5392,23.0323,373000.0],["2020-11-06",23.0323,23.1143,22.5545,22.6508,198000.0],["2020-11-09",23.6246,24.2712,23.0085,23.0857,481000.0],["2020-11-10",23.2612,24.4095,23.1277,24.3761,430000.0],["2020-11-11",24.5278,24.8911,23.9794,24.7967,267000.0],["2020-11-12",24.7347,24.7347,23.9536,24.2636,230000.0],["2020-11-13",24.4562,24.7881,24.1997,24.6508,137000.0],["2020-11-16",25.2869,25.5435,24.5735,25.4405,382000.0],["2020-11-17",25.0847,25.8458,24.7032,25.7151,275000.0],["2020-11-18",25.7361,25.9955,25.5845,25.5921,229000.0],["2020-11-19",25.4109,25.9822,25.4109,25.6207,201000.0],["2020-11-20",25.3851,25.6646,24.9941,25.1677,256000.0],["2020-11-23",25.368,25.5635,25.0208,25.0285,192000.0],["2020-11-24",25.1229,25.8344,25.0685,25.8334,272000.0],["2020-11-25",25.5549,25.842,25.305,25.305,148000.0],["2020-11-27",25.305,25.4014,24.8921,25.183,131000.0],["2020-11-30",25.2259,25.2259,24.5745,24.9579,308000.0],["2020-12-01",25.0485,25.2888,24.7309,25.1067,294000.0],["2020-12-02",25.0819,25.0819,24.6327,24.6327,173000.0],["2020-12-03",24.584,25.1677,24.584,24.9474,194000.0],["2020-12-04",24.997,24.997,24.5106,24.6451,172000.0],["2020-12-07",24.5106,24.6775,24.3208,24.5249,195000.0],["2020-12-08",24.4791,24.7013,24.3198,24.5535,384000.0],["2020-12-09",24.4705,25.1019,24.378,24.8596,232000.0],["2020-12-10",24.8902,25.1696,24.4209,24.8921,136000.0],["2020-12-11",24.8949,25.0838,24.5554,24.8482,158000.0],["2020-12-14",24.852,25.1534,24.8482,25.0647,171000.0],["2020-12-15",25.0962,25.4443,24.935,25.3623,164000.0],["2020-12-16",25.4166,25.6312,25.3499,25.4719,220000.0],["2020-12-17",25.6131,25.8258,25.4691,25.615,224000.0],["2020-12-18",25.76,25.9936,25.512,25.9936,1300000.0],["2020-12-21",25.903,25.903,25.0113,25.4262,269000.0],["2020-12-22",25.6055,25.6055,25.0866,25.1782,182000.0],["2020-12-23",25.2297,25.7504,25.2297,25.657,134000.0],["2020-12-24",25.5597,25.5597,25.2469,25.3689,47000.0],["2020-12-28",25.7752,25.7924,25.511,25.6808,213000.0],["2020-12-29",25.6837,25.7514,25.0256,25.2993,253000.0],["2020-12-30",25.243,25.4681,25.1458,25.4166,157000.0],["2020-12-31",25.2984,25.5492,25.2182,25.3947,110000.0],["2021-01-04",25.3956,25.7027,24.9884,25.4777,239000.0],["2021-01-05",25.3718,25.7504,25.1782,25.6369,290000.0],["2021-01-06",25.6159,26.0365,25.5606,25.7952,381000.0],["2021-01-07",25.8019,25.8076,25.4967,25.7542,259000.0],["2021-01-08",25.8401,25.9965,25.7046,25.9812,277000.0],["2021-01-11",25.8305,25.9211,25.0904,25.5015,245000.0],["2021-01-12",25.4929,25.7104,25.1782,25.5387,276000.0],["2021-01-13",25.3832,25.5063,24.9979,24.9979,239000.0],["2021-01-14",25.1105,25.3489,24.6546,24.6603,303000.0],["2021-01-15",24.5039,24.8892,24.2512,24.337,232000.0],["2021-01-19",24.3942,24.6956,24.2483,24.3733,204000.0],["2021-01-20",24.5802,24.5859,24.0957,24.4352,276000.0],["2021-01-21",24.6176,24.6777,24.2262,24.5823,216000.0],["2021-01-22",24.5345,25.1064,24.4037,25.0443,229000.0],["2021-01-25",25.1751,25.7746,24.462,25.5121,319000.0],["2021-01-26",25.766,26.3875,25.5598,26.2796,274000.0],["2021-01-27",26.0257,26.2529,25.367,26.0496,226000.0],["2021-01-28",25.934,26.1383,25.3937,25.5512,281000.0],["2021-01-29",25.8128,26.0543,25.4243,25.4758,339000.0],["2021-02-01",25.4166,25.9331,25.1216,25.6629,288000.0],["2021-02-02",25.7269,26.0581,25.7145,25.7508,183000.0],["2021-02-03",25.6266,25.6266,25.241,25.5751,195000.0],["2021-02-04",25.556,25.9522,25.4071,25.9522,180000.0],["2021-02-05",25.9321,26.1851,25.6849,26.124,221000.0],["2021-02-08",26.2519,26.5765,26.1097,26.5202,238000.0],["2021-02-09",26.5746,27.2056,26.4524,27.0357,308000.0],["2021-02-10",27.2266,27.598,26.7083,26.7092,312000.0],["2021-02-11",26.8543,27.008,26.3359,26.6997,226000.0],["2021-02-12",26.6863,26.6863,26.1574,26.482,157000.0],["2021-02-16",26.2634,26.5708,25.9789,26.1317,242000.0],["2021-02-17",26.2042,26.7197,25.871,25.9445,396000.0],["2021-02-18",25.7966,26.1259,25.599,25.6419,184000.0],["2021-02-19",25.577,25.7326,25.1025,25.2868,288000.0],["2021-02-22",25.1073,25.2305,24.3484,24.9508,233000.0],["2021-02-23",25.1713,25.5455,25.0061,25.0319,258000.0],["2021-02-24",24.9784,25.4615,24.9699,25.0835,219000.0],["2021-02-25",25.1073,25.2982,25.0539,25.1369,207000.0],["2021-02-26",25.3002,25.3002,24.5021,24.5021,280000.0],["2021-03-01",25.0119,25.0691,24.1355,24.525,412000.0],["2021-03-02",24.3932,24.4391,24.0706,24.2863,258000.0],["2021-03-03",24.3312,24.7255,24.2634,24.3398,217000.0],["2021-03-04",24.4935,25.1684,24.3293,24.5861,323000.0],["2021-03-05",24.8181,25.9894,24.4238,25.9417,410000.0],["2021-03-08",26.061,26.9259,26.061,26.5889,286000.0],["2021-03-09",26.8438,27.1598,26.7197,26.9756,342000.0],["2021-03-10",26.9756,27.114,26.735,26.8982,222000.0],["2021-03-11",26.9278,27.5875,26.7264,27.5875,196000.0],["2021-03-12",27.5951,28.2968,27.4815,28.1775,296000.0],["2021-03-15",28.1622,28.8916,28.0677,28.8916,287000.0],["2021-03-16",28.7359,29.2562,28.4553,29.1732,210000.0],["2021-03-17",28.8686,29.6887,28.8686,29.5178,312000.0],["2021-03-18",29.4987,29.4987,28.4562,29.0185,307000.0],["2021-03-19",28.8094,29.1092,28.3827,28.7379,704000.0],["2021-03-22",28.8056,29.029,28.1555,28.3274,184000.0],["2021-03-23",28.3283,28.3283,27.5627,27.662,262000.0],["2021-03-24",27.9283,27.9283,26.9078,26.9555,274000.0],["2021-03-25",26.7302,28.0352,26.524,27.6763,310000.0],["2021-03-26",27.9293,28.4515,27.6849,28.4066,146000.0],["2021-03-29",28.4486,28.9526,28.4066,28.8973,250000.0],["2021-03-30",28.7407,28.8152,28.0238,28.1832,203000.0],["2021-03-31",28.1001,28.4238,27.5503,27.5684,341000.0],["2021-04-01",27.4729,27.6791,27.3937,27.6056,228000.0],["2021-04-05",27.5083,28.5316,27.4939,28.1803,300000.0],["2021-04-06",28.4123,28.8085,28.271,28.292,214000.0],["2021-04-07",28.3942,28.546,28.0314,28.2386,190000.0],["2021-04-08",28.2796,28.6949,27.7832,28.6395,247000.0],["2021-04-09",28.6844,28.9966,28.4839,28.9402,267000.0],["2021-04-12",28.6968,28.9269,28.2624,28.671,318000.0],["2021-04-13",28.797,28.8515,28.3665,28.4705,232000.0],["2021-04-14",28.4706,28.8276,28.4706,28.63,124000.0],["2021-04-15",28.8095,28.9021,28.6395,28.9011,100000.0],["2021-04-16",28.9994,29.3307,28.8448,29.2887,192000.0],["2021-04-19",29.3908,29.7851,28.9946,29.7202,303000.0],["2021-04-20",29.6896,30.3932,29.0319,29.283,317000.0],["2021-04-21",29.471,30.0629,29.471,29.8777,288000.0],["2021-04-22",30.1433,30.1911,29.7975,30.0487,180000.0],["2021-04-23",30.0,30.3115,29.8089,30.0965,180000.0],["2021-04-26",29.9293,30.3373,29.6389,29.6389,311000.0],["2021-04-27",29.6398,29.7946,28.7742,29.0264,300000.0],["2021-04-28",28.9529,29.1621,28.3892,28.3892,149000.0],["2021-04-29",28.6863,28.9586,28.4389,28.4513,162000.0],["2021-04-30",28.4503,28.6003,27.8312,28.0175,258000.0],["2021-05-03",28.3261,28.7522,28.0853,28.4436,326000.0],["2021-05-04",28.4427,28.7866,27.4204,27.5541,286000.0],["2021-05-05",27.6984,27.815,26.8481,27.3353,214000.0],["2021-05-06",27.5159,27.6564,27.3038,27.4863,178000.0],["2021-05-07",27.4385,27.6354,27.0287,27.5207,214000.0],["2021-05-10",27.6439,28.007,27.5713,27.7634,234000.0],["2021-05-11",27.5303,28.3003,27.5303,27.9315,275000.0],["2021-05-12",28.2191,29.8911,27.9287,29.656,446000.0],["2021-05-13",30.0411,31.6175,30.0,31.3147,482000.0],["2021-05-14",31.5287,32.0016,30.921,31.5917,322000.0],["2021-05-17",31.8,32.7707,31.051,32.1201,398000.0],["2021-05-18",32.1344,32.5538,31.7484,32.0255,315000.0],["2021-05-19",31.9242,32.7621,31.8334,32.7334,308000.0],["2021-05-20",32.9207,33.7175,32.5682,33.7175,245000.0],["2021-05-21",33.8943,34.4752,33.449,33.7748,307000.0],["2021-05-24",34.0127,35.2108,33.5522,35.1019,352000.0],["2021-05-25",35.1592,37.1064,35.1592,36.5197,586000.0],["2021-05-26",36.8465,37.5965,35.9092,37.4465,477000.0],["2021-05-27",37.5946,38.9618,37.5946,38.3723,468000.0],["2021-05-28",38.8194,39.0764,37.628,38.6866,428000.0],["2021-06-01",38.6943,40.2497,38.2978,39.985,458000.0],["2021-06-02",39.7806,40.3127,39.2522,39.9172,334000.0],["2021-06-03",39.5312,41.3551,39.3287,41.3341,321000.0],["2021-06-04",41.9083,41.9083,40.6605,41.0092,360000.0],["2021-06-07",41.0131,42.8083,41.0131,42.8083,405000.0],["2021-06-08",43.1704,43.949,41.8901,43.0854,551000.0],["2021-06-09",42.8513,42.9611,42.1462,42.4204,312000.0],["2021-06-10",42.2178,42.2723,40.8487,41.699,527000.0],["2021-06-11",41.4296,41.699,40.6051,41.2959,438000.0],["2021-06-14",41.3006,41.3006,38.8089,39.5073,673000.0],["2021-06-15",39.9077,39.9077,39.086,39.2866,272000.0],["2021-06-16",39.3439,39.5551,38.6752,39.0545,298000.0],["2021-06-17",39.3258,39.6497,38.6513,39.2006,332000.0],["2021-06-18",38.9398,39.0764,38.1401,38.1697,599000.0],["2021-06-21",38.4497,38.9379,38.2127,38.8615,390000.0],["2021-06-22",39.2073,39.5541,38.9809,39.3525,259000.0],["2021-06-23",39.5541,39.5541,38.6111,38.7516,331000.0],["2021-06-24",38.8003,38.8978,38.2166,38.4736,285000.0],["2021-06-25",38.5863,39.0172,38.3904,38.7363,592000.0],["2021-06-28",39.1022,39.1022,38.336,38.4076,401000.0],["2021-06-29",38.5051,38.5051,37.8353,38.0627,306000.0],["2021-06-30",38.2166,38.5767,37.8831,38.4201,388000.0],["2021-07-01",38.5443,38.6943,37.8573,37.9452,236000.0],["2021-07-02",37.8344,38.0245,37.5487,37.585,254000.0],["2021-07-06",37.4561,37.4561,36.4156,37.1226,391000.0],["2021-07-07",37.1226,37.5153,36.6965,36.6965,375000.0],["2021-07-08",36.3822,36.879,36.3057,36.7701,354000.0],["2021-07-09",36.9516,37.5067,36.7615,37.5,204000.0],["2021-07-12",37.5889,38.8777,37.5277,38.5586,551000.0],["2021-07-13",38.6054,38.7908,38.2271,38.5223,253000.0],["2021-07-14",38.6723,39.0822,38.4745,38.9379,296000.0],["2021-07-15",38.9379,39.2484,38.7315,39.2455,165000.0],["2021-07-16",39.4596,39.9363,39.3631,39.6143,220000.0],["2021-07-19",39.3631,39.4586,38.5452,38.7325,397000.0],["2021-07-20",38.8748,40.286,38.8748,39.6478,421000.0],["2021-07-21",41.5175,41.5175,38.9446,39.1051,252000.0],["2021-07-22",39.0057,39.2743,38.4005,39.1271,230000.0],["2021-07-23",39.2781,39.91,39.0726,39.91,182000.0],["2021-07-26",39.9072,40.1462,39.7016,39.759,223000.0],["2021-07-27",39.5927,39.5927,38.6386,38.804,340000.0],["2021-07-28",38.6816,38.6816,38.0487,38.1443,245000.0],["2021-07-29",38.3986,39.1003,38.3986,38.7437,197000.0],["2021-07-30",38.5678,38.7619,37.8575,38.1587,280000.0],["2021-08-02",38.1587,38.4828,37.3795,37.5535,283000.0],["2021-08-03",37.7332,37.7332,36.9684,37.4981,409000.0],["2021-08-04",37.2782,37.4876,36.4952,36.891,270000.0],["2021-08-05",37.2428,37.4895,36.9111,37.4044,203000.0],["2021-08-06",37.5621,38.0315,37.4809,37.6004,188000.0],["2021-08-09",37.738,37.9053,36.9206,37.1128,199000.0],["2021-08-10",37.3614,37.956,37.1883,37.6768,271000.0],["2021-08-11",37.2839,39.6261,37.0258,38.26,360000.0],["2021-08-12",38.6166,39.5735,38.3958,39.4808,216000.0],["2021-08-13",39.4034,39.8938,39.1405,39.1969,162000.0],["2021-08-16",39.1959,39.1959,38.4321,38.8518,129000.0],["2021-08-17",38.8843,39.1854,38.4847,38.9598,160000.0],["2021-08-18",39.0898,39.0898,37.8948,38.0678,162000.0],["2021-08-19",37.7332,38.4311,37.4197,37.9292,196000.0],["2021-08-20",37.8279,38.7514,37.8002,38.3355,256000.0],["2021-08-23",38.7246,38.8087,38.1692,38.2399,135000.0],["2021-08-24",38.4904,38.4904,37.8585,38.0086,156000.0],["2021-08-25",37.7791,38.0774,37.7036,37.8585,137000.0],["2021-08-26",37.76,37.9512,37.3795,37.3891,144000.0],["2021-08-27",37.3843,38.2351,37.3843,38.2351,204000.0],["2021-08-30",38.0898,38.3957,38.0707,38.3355,141000.0],["2021-08-31",38.4703,38.9082,38.1348,38.8288,176000.0],["2021-09-01",38.7619,38.9952,38.2409,38.9779,112000.0],["2021-09-02",38.9569,39.1959,38.5028,38.7179,154000.0],["2021-09-03",38.7915,38.7915,37.8049,38.0965,183000.0],["2021-09-07",38.1864,38.1864,37.4025,37.6233,155000.0],["2021-09-08",37.4751,38.3479,37.4751,38.3021,133000.0],["2021-09-09",38.0248,38.0917,37.5946,37.6797,162000.0],["2021-09-10",37.9617,37.9617,37.2839,37.2849,144000.0],["2021-09-13",37.3489,37.8288,37.3222,37.8288,149000.0],["2021-09-14",37.7533,37.7533,36.738,36.9044,190000.0],["2021-09-15",36.7983,37.1979,36.6807,36.8394,162000.0],["2021-09-16",36.7581,36.87,36.5564,36.6386,140000.0],["2021-09-17",36.8709,37.4856,36.4293,37.4206,697000.0],["2021-09-20",37.1424,37.1539,36.1511,36.5096,223000.0],["2021-09-21",36.8585,37.0612,36.3576,36.4962,157000.0],["2021-09-22",36.8681,37.6625,36.7686,37.37,153000.0],["2021-09-23",37.5487,37.5832,37.2772,37.5019,80000.0],["2021-09-24",37.4245,37.6663,37.1893,37.2916,132000.0],["2021-09-27",37.2916,37.9292,37.2916,37.4206,127000.0],["2021-09-28",37.2839,37.3231,36.8164,37.0277,133000.0],["2021-09-29",37.2897,38.0831,37.2897,38.0831,141000.0],["2021-09-30",38.2323,38.4063,37.6367,37.6835,197000.0],["2021-10-01",37.6893,37.8183,37.0306,37.2227,226000.0],["2021-10-04",37.3566,37.5927,37.1032,37.4063,147000.0],["2021-10-05",37.4799,38.8154,37.4799,38.6701,194000.0],["2021-10-06",38.6242,38.6242,37.6845,38.326,131000.0],["2021-10-07",38.5286,39.1271,38.3718,38.9091,334000.0],["2021-10-08",39.043,39.1959,38.6873,38.7179,115000.0],["2021-10-11",38.7887,38.7887,38.1415,38.1654,229000.0],["2021-10-12",38.1653,38.5277,38.1414,38.259,114000.0],["2021-10-13",38.2591,38.4856,37.8489,38.3135,112000.0],["2021-10-14",38.6223,38.6223,37.9264,37.9961,119000.0],["2021-10-15",38.4675,38.4675,37.8805,37.8805,163000.0],["2021-10-18",37.8097,37.978,37.2849,37.2849,148000.0],["2021-10-19",37.5497,37.6893,37.3843,37.6893,86000.0],["2021-10-20",37.7208,38.1348,37.7189,38.0401,122000.0],["2021-10-21",37.8765,38.55,37.3121,37.5465,179000.0],["2021-10-22",37.7187,38.1224,37.5943,37.8775,112000.0],["2021-10-25",37.7311,38.6131,37.7311,38.1683,170000.0],["2021-10-26",38.0229,38.4256,37.3074,37.6326,256000.0],["2021-10-27",37.8622,37.8622,37.403,37.4145,111000.0],["2021-10-28",37.735,38.2018,37.4614,38.1664,158000.0],["2021-10-29",37.9607,38.4763,37.7732,38.3979,187000.0],["2021-11-01",38.7413,39.5965,38.3204,39.5965,256000.0],["2021-11-02",39.6989,39.6989,38.9948,39.1249,125000.0],["2021-11-03",39.3507,40.5598,38.9412,39.8634,138000.0],["2021-11-04",40.1112,40.5062,39.6644,39.6979,118000.0],["2021-11-05",39.8892,41.4992,39.7103,41.4973,165000.0],["2021-11-08",41.8359,41.8359,40.4546,40.8209,227000.0],["2021-11-09",40.5694,41.2218,40.3235,40.8372,203000.0],["2021-11-10",40.4546,46.4591,40.4546,45.9168,431000.0],["2021-11-11",45.7216,49.4648,45.7216,46.6591,486000.0],["2021-11-12",47.7343,48.8717,47.345,48.8717,254000.0],["2021-11-15",48.8631,49.086,47.2512,48.9788,272000.0],["2021-11-16",49.2649,50.8088,49.0429,49.5853,359000.0],["2021-11-17",49.7221,51.0824,49.2926,50.3171,279000.0],["2021-11-18",50.5859,52.8971,50.5859,52.8358,328000.0],["2021-11-19",52.8999,53.801,52.6129,53.538,277000.0],["2021-11-22",53.5801,56.3944,53.5294,55.4827,331000.0],["2021-11-23",55.4827,56.9674,53.9493,56.4393,428000.0],["2021-11-24",56.1036,57.3835,54.5022,57.0143,421000.0],["2021-11-26",55.9496,57.9623,55.5344,57.1185,303000.0],["2021-11-29",57.3959,57.3959,54.6888,55.0944,326000.0],["2021-11-30",54.8897,56.7177,54.0679,54.5807,482000.0],["2021-12-01",54.6361,56.9636,54.2602,54.2602,370000.0],["2021-12-02",54.4534,56.4393,54.4534,55.7085,281000.0],["2021-12-03",55.9725,56.4346,54.7175,54.8849,196000.0],["2021-12-06",55.3153,56.3533,53.3591,54.0345,344000.0],["2021-12-07",54.2392,55.6664,53.8575,53.9082,283000.0],["2021-12-08",53.7609,54.2726,51.6563,52.8731,371000.0],["2021-12-09",53.5437,53.5437,51.466,51.5607,196000.0],["2021-12-10",51.5951,51.9213,51.0173,51.3722,221000.0],["2021-12-13",51.7061,53.0893,50.7514,51.8199,248000.0],["2021-12-14",51.819,52.2552,51.1924,51.3244,505000.0],["2021-12-15",51.3244,53.2548,51.3244,53.0262,488000.0],["2021-12-16",53.2921,54.2315,52.7134,52.9985,255000.0],["2021-12-17",52.899,53.4873,51.2718,52.1346,1564000.0],["2021-12-20",52.2131,56.5226,52.1968,56.5226,521000.0],["2021-12-21",56.7196,56.7608,54.9528,55.961,348000.0],["2021-12-22",56.4537,57.6408,56.248,57.4638,197000.0],["2021-12-23",57.4954,57.549,55.7726,56.7742,198000.0],["2021-12-27",56.5264,57.6007,55.9964,57.3625,216000.0],["2021-12-28",57.8742,59.2278,57.8742,58.5458,239000.0],["2021-12-29",58.4817,59.7874,57.5892,58.9265,190000.0],["2021-12-30",58.7333,60.3231,58.2167,59.0126,210000.0],["2021-12-31",58.9772,59.3694,58.2368,59.2317,220000.0],["2022-01-03",58.96,59.2125,57.3108,59.0069,231000.0],["2022-01-04",59.2106,59.4048,56.9913,58.2014,238000.0],["2022-01-05",57.7891,59.223,57.7786,57.9747,217000.0],["2022-01-06",58.5439,60.1548,58.2445,59.8611,266000.0],["2022-01-07",59.5186,59.5186,57.3959,57.3959,311000.0],["2022-01-10",57.3099,57.3099,55.5794,56.2232,389000.0],["2022-01-11",56.7101,57.5203,54.1865,57.2046,582000.0],["2022-01-12",57.1549,58.32,56.6498,57.658,240000.0],["2022-01-13",58.1105,61.031,57.989,59.4804,478000.0],["2022-01-14",59.2116,59.2116,57.395,58.8882,207000.0],["2022-01-18",58.5372,58.5372,56.4317,56.6383,279000.0],["2022-01-19",57.2477,57.814,54.9595,55.1527,300000.0],["2022-01-20",55.1967,57.3883,55.1642,55.1986,228000.0],["2022-01-21",55.1001,57.3835,55.0991,55.0991,307000.0],["2022-01-24",54.7127,57.8302,53.5896,57.4447,375000.0],["2022-01-25",57.3098,57.7193,56.293,57.2429,370000.0],["2022-01-26",56.9368,57.9489,55.8663,55.9534,342000.0],["2022-01-27",56.2099,57.0463,53.6929,54.248,232000.0],["2022-01-28",54.2011,55.1916,53.9035,55.1916,171000.0],["2022-01-31",55.3074,55.7515,54.2911,54.8366,277000.0],["2022-02-01",55.1859,55.227,52.7063,54.2585,377000.0],["2022-02-02",54.3571,54.7887,53.4968,53.9571,397000.0],["2022-02-03",53.401,54.6834,53.401,54.6834,187000.0],["2022-02-04",54.6739,54.961,53.5924,54.3695,244000.0],["2022-02-07",54.5389,54.7686,53.5924,53.7915,209000.0],["2022-02-08",53.669,55.2911,53.6403,54.692,230000.0],["2022-02-09",55.3151,55.3151,54.2892,55.0337,209000.0],["2022-02-10",54.9265,55.1686,52.6555,52.979,373000.0],["2022-02-11",53.5924,56.5601,53.4345,55.2423,407000.0],["2022-02-14",55.1524,56.4616,53.8901,56.3678,293000.0],["2022-02-15",56.4826,56.6185,55.2328,55.2347,317000.0],["2022-02-16",54.9227,54.9227,53.7035,53.9006,332000.0],["2022-02-17",54.0394,54.3418,53.2594,54.1791,243000.0],["2022-02-18",53.87,55.8644,53.87,55.0471,537000.0],["2022-02-22",54.4174,56.3793,54.4174,55.8548,247000.0],["2022-02-23",53.6499,54.7227,42.2969,42.7457,1005000.0],["2022-02-24",42.0174,43.0185,40.2269,42.6768,1012000.0],["2022-02-25",42.7783,47.3174,42.7783,46.8063,740000.0],["2022-02-28",46.1259,49.0725,46.1259,47.5566,589000.0],["2022-03-01",47.0628,48.884,45.5536,46.3106,455000.0],["2022-03-02",46.5096,48.5136,46.5096,47.3154,353000.0],["2022-03-03",47.1661,47.1661,44.4138,44.7688,328000.0],["2022-03-04",44.4119,44.4119,43.4118,43.7554,319000.0],["2022-03-07",43.3151,43.3151,40.8068,42.338,404000.0],["2022-03-08",42.0835,44.0157,42.0739,43.9372,488000.0],["2022-03-09",44.143,45.6225,42.8319,45.4981,536000.0],["2022-03-10",44.521,44.9057,42.6768,44.8645,388000.0],["2022-03-11",45.367,45.4579,42.8969,43.1084,189000.0],["2022-03-14",43.1084,44.6119,43.1084,43.1812,236000.0],["2022-03-15",43.6865,47.1671,43.5439,46.7661,466000.0],["2022-03-16",46.9451,48.3356,45.9201,47.4733,397000.0],["2022-03-17",46.8398,47.7566,46.7029,47.1805,262000.0],["2022-03-18",47.3872,49.5051,46.257,49.105,1266000.0],["2022-03-21",48.5241,49.2572,46.2283,47.3595,536000.0],["2022-03-22",47.8265,47.9471,46.3489,47.3767,432000.0],["2022-03-23",46.969,47.5824,45.5009,46.3297,379000.0],["2022-03-24",46.4254,46.569,44.9794,45.878,372000.0],["2022-03-25",45.7823,46.5699,45.4579,46.4149,345000.0],["2022-03-28",46.4149,46.9384,45.9373,46.2905,519000.0],["2022-03-29",46.7297,47.6485,46.6723,47.3202,332000.0],["2022-03-30",47.3949,47.3949,46.4149,47.0542,369000.0],["2022-03-31",46.7977,48.5423,46.7307,47.5489,481000.0],["2022-04-01",48.0418,49.2007,47.5719,49.1519,370000.0],["2022-04-04",49.5357,49.6716,48.1806,48.372,466000.0],["2022-04-05",48.4198,49.4065,47.6006,47.6973,322000.0],["2022-04-06",47.0149,47.8485,46.7862,47.3843,356000.0],["2022-04-07",47.748,47.9471,46.4685,47.1135,521000.0],["2022-04-08",47.4064,47.4475,46.613,46.7154,335000.0],["2022-04-11",46.1709,46.9202,45.9517,46.4359,402000.0],["2022-04-12",46.635,47.37,46.2091,46.7958,292000.0],["2022-04-13",46.8274,47.3843,46.7546,47.3001,327000.0],["2022-04-14",47.6303,48.1854,47.1422,47.1518,173000.0],["2022-04-18",47.3719,47.3719,44.9803,45.4665,405000.0],["2022-04-19",45.946,47.4312,45.2607,46.9776,350000.0],["2022-04-20",47.0331,48.6332,47.0331,47.1891,271000.0],["2022-04-21",47.8026,48.3232,46.4273,46.6723,309000.0],["2022-04-22",47.013,47.013,45.4387,45.4387,246000.0],["2022-04-25",45.7813,46.7977,44.987,46.4283,409000.0],["2022-04-26",46.4541,47.8466,45.055,45.3095,369000.0],["2022-04-27",45.6504,45.8505,44.1979,44.2371,356000.0],["2022-04-28",44.4114,44.4373,42.9684,44.1414,347000.0],["2022-04-29",44.0925,44.285,42.1392,42.2742,336000.0],["2022-05-02",42.4916,43.3907,41.6739,42.9723,364000.0],["2022-05-03",43.1188,43.2844,42.2283,43.0431,255000.0],["2022-05-04",44.4976,47.6401,43.8924,47.4936,534000.0],["2022-05-05",47.733,47.733,44.3032,44.9773,359000.0],["2022-05-06",44.7255,46.358,44.2371,46.3102,358000.0],["2022-05-09",45.8888,47.9073,44.8088,47.6018,459000.0],["2022-05-10",47.6842,48.1811,45.3718,48.1256,459000.0],["2022-05-11",48.1897,49.5992,47.0139,47.6842,357000.0],["2022-05-12",47.7081,49.4297,47.7081,49.2172,288000.0],["2022-05-13",49.716,51.3763,49.1003,50.8248,425000.0],["2022-05-16",50.3662,52.6632,50.077,50.7185,354000.0],["2022-05-17",51.5382,51.8283,49.7907,50.3164,287000.0],["2022-05-18",49.2354,49.2354,46.4394,46.809,433000.0],["2022-05-19",45.9846,48.6695,45.6839,47.1145,389000.0],["2022-05-20",47.4534,48.7394,46.8789,48.681,327000.0],["2022-05-23",49.3637,52.1634,49.3637,52.0169,477000.0],["2022-05-24",51.4223,54.5141,51.2911,54.0229,593000.0],["2022-05-25",53.2808,56.2989,52.4727,55.7761,472000.0],["2022-05-26",55.7273,55.8566,52.6738,53.3843,525000.0],["2022-05-27",54.2767,54.8368,53.6725,54.1302,272000.0],["2022-05-31",53.5978,55.2859,52.8213,54.0967,471000.0],["2022-06-01",53.8889,55.2811,52.2802,54.9412,542000.0],["2022-06-02",55.5358,57.7735,55.0293,57.6691,406000.0],["2022-06-03",57.5657,58.8536,57.3589,57.7381,485000.0],["2022-06-06",58.8392,61.7079,58.5108,60.8758,826000.0],["2022-06-07",60.2199,62.8234,59.8772,60.8002,626000.0],["2022-06-08",60.5197,62.0038,59.5095,60.5264,467000.0],["2022-06-09",60.7246,60.7246,56.3545,56.4454,698000.0],["2022-06-10",55.6967,57.3685,55.057,55.7608,437000.0],["2022-06-13",54.4615,55.2112,52.6642,52.8528,541000.0],["2022-06-14",52.9275,54.5706,52.9275,54.5706,478000.0],["2022-06-15",55.1777,56.0519,52.4411,52.759,511000.0],["2022-06-16",51.8302,52.2611,50.5826,51.0929,518000.0],["2022-06-17",51.654,51.6674,47.1844,47.508,1341000.0],["2022-06-21",48.635,50.0885,46.9067,49.4364,423000.0],["2022-06-22",48.3832,49.2315,47.5856,48.409,289000.0],["2022-06-23",48.8887,50.2685,48.6369,49.9276,321000.0],["2022-06-24",50.6333,52.9285,50.5347,52.8375,768000.0],["2022-06-27",53.143,54.3944,51.7594,53.8984,342000.0],["2022-06-28",53.6351,55.4142,51.8111,52.0887,357000.0],["2022-06-29",52.4258,53.525,52.4258,52.8375,222000.0],["2022-06-30",51.9451,54.3035,51.9451,53.9942,394000.0],["2022-07-01",53.4522,55.5434,53.4522,55.0628,354000.0],["2022-07-05",55.4017,55.9753,53.7117,55.7455,390000.0],["2022-07-06",55.9207,56.0528,54.2384,55.78,267000.0],["2022-07-07",55.9341,56.6609,54.7372,55.2485,247000.0],["2022-07-08",55.3922,56.7767,55.2303,55.8929,262000.0],["2022-07-11",55.9887,56.6647,54.3734,54.8655,209000.0],["2022-07-12",54.3121,57.2105,53.4331,54.517,445000.0],["2022-07-13",54.0986,56.5651,53.4302,55.4669,276000.0],["2022-07-14",51.5133,52.0887,46.3226,49.2468,2168000.0],["2022-07-15",50.2819,50.4389,46.7133,47.9714,1386000.0],["2022-07-18",49.1205,49.31,46.9182,47.4438,1259000.0],["2022-07-19",47.6248,49.1693,47.1738,48.4531,9896000.0],["2022-07-20",48.928,48.928,46.7228,47.8996,1116000.0],["2022-07-21",47.8652,48.3161,47.2093,47.9829,579000.0],["2022-07-22",48.3544,48.6714,47.1585,47.576,630000.0],["2022-07-25",48.0519,48.4502,46.629,47.3117,527000.0],["2022-07-26",47.823,48.6407,46.561,48.0385,867000.0],["2022-07-27",48.0385,49.31,47.4036,48.5622,459000.0],["2022-07-28",48.5593,49.2472,47.8658,48.5498,469000.0],["2022-07-29",48.27,49.5039,47.7077,49.1447,546000.0],["2022-08-01",49.252,50.7761,48.8736,49.9063,408000.0],["2022-08-02",50.7187,50.7187,48.5699,49.1246,421000.0],["2022-08-03",49.5614,49.9886,46.9796,48.6159,938000.0],["2022-08-04",47.952,48.6561,47.6349,48.0286,379000.0],["2022-08-05",47.7173,48.3093,47.3245,47.8744,409000.0],["2022-08-08",47.8054,48.8333,47.5333,47.7202,356000.0],["2022-08-09",47.2804,48.5181,47.2804,47.6684,322000.0],["2022-08-10",48.3218,48.8285,47.5305,47.8255,396000.0],["2022-08-11",48.6724,48.6724,47.7575,47.8696,274000.0],["2022-08-12",48.1034,48.3285,47.6234,48.2154,326000.0],["2022-08-15",47.8878,48.8017,47.8878,48.5498,349000.0],["2022-08-16",48.5699,50.0634,48.4511,49.5854,446000.0],["2022-08-17",49.321,50.347,48.9521,49.8239,366000.0],["2022-08-18",50.3517,51.2676,50.3086,51.1756,257000.0],["2022-08-19",51.0511,51.0511,49.5786,50.5031,338000.0],["2022-08-22",49.4417,50.4408,49.2002,49.8248,266000.0],["2022-08-23",50.1937,50.2598,48.6082,49.3248,288000.0],["2022-08-24",48.8314,49.9915,48.6657,48.8142,177000.0],["2022-08-25",48.5785,49.1159,48.0315,48.6053,221000.0],["2022-08-26",48.2662,48.3505,47.1722,47.3619,298000.0],["2022-08-29",47.1118,47.6416,46.5571,47.4874,356000.0],["2022-08-30",47.5707,47.6425,46.4384,46.7947,499000.0],["2022-08-31",46.6453,47.0946,45.2188,45.4401,499000.0],["2022-09-01",45.6854,45.8176,44.8874,45.4421,324000.0],["2022-09-02",46.0389,46.0389,44.1631,44.5981,282000.0],["2022-09-06",44.577,44.577,43.1822,43.2847,316000.0],["2022-09-07",43.1094,44.1823,42.6332,43.8461,483000.0],["2022-09-08",43.7186,43.7186,43.1094,43.6937,366000.0],["2022-09-09",43.8585,44.2944,43.2636,44.0137,275000.0],["2022-09-12",44.3739,45.1374,44.3739,44.5981,527000.0],["2022-09-13",44.1459,44.1631,41.3725,41.6427,679000.0],["2022-09-14",42.0192,42.7779,41.6724,42.434,490000.0],["2022-09-15",42.3746,42.3813,40.8667,41.2173,446000.0],["2022-09-16",40.7882,41.6216,40.2555,41.4233,709000.0],["2022-09-19",41.0947,41.9454,40.7623,41.7375,374000.0],["2022-09-20",41.6724,41.6724,40.7431,41.3237,251000.0],["2022-09-21",41.3323,42.0546,40.8744,40.998,316000.0],["2022-09-22",41.0008,41.2882,40.4011,40.4107,251000.0],["2022-09-23",40.2354,40.2354,38.9661,39.6146,439000.0],["2022-09-26",39.3397,40.084,39.3397,39.6233,308000.0],["2022-09-27",40.0419,40.656,38.8013,39.2535,431000.0],["2022-09-28",39.6415,40.5448,39.0274,40.5228,413000.0],["2022-09-29",40.4366,40.4366,39.2841,40.1339,349000.0],["2022-09-30",40.0438,40.7987,39.2832,39.4432,403000.0],["2022-10-03",39.8618,41.5229,39.537,41.0976,316000.0],["2022-10-04",41.7385,42.1447,41.4233,42.1447,382000.0],["2022-10-05",42.0192,42.5844,41.2145,42.2414,448000.0],["2022-10-06",41.8879,42.5576,41.6015,42.1246,320000.0],["2022-10-07",42.1245,42.5068,41.4061,42.0939,386000.0],["2022-10-10",42.3267,43.5232,41.7969,42.936,312000.0],["2022-10-11",42.936,43.1563,42.1571,42.5183,347000.0],["2022-10-12",42.7578,43.0557,42.1916,42.1916,280000.0],["2022-10-13",41.2854,43.939,41.2854,43.78,312000.0],["2022-10-14",43.8135,43.8135,41.3055,41.5134,457000.0],["2022-10-17",42.0125,42.7472,41.4722,42.2491,393000.0],["2022-10-18",42.525,42.9273,42.3688,42.6007,348000.0],["2022-10-19",42.5068,42.8153,41.7854,42.2989,354000.0],["2022-10-20",42.5652,42.5652,41.1934,41.2681,328000.0],["2022-10-21",41.5201,42.6495,41.1043,42.5691,325000.0],["2022-10-24",42.9647,43.5702,42.6016,43.3642,319000.0],["2022-10-25",43.7445,44.9947,43.6046,44.9918,423000.0],["2022-10-26",44.8528,45.8938,44.0582,44.9314,404000.0],["2022-10-27",45.288,46.4966,44.9324,46.0634,360000.0],["2022-10-28",46.4928,47.9871,46.2848,47.1628,426000.0],["2022-10-31",46.8858,47.597,45.9973,46.6797,405000.0],["2022-11-01",47.089,47.089,44.963,45.6244,408000.0],["2022-11-02",46.6625,46.9222,43.8608,43.8608,667000.0],["2022-11-03",43.2138,46.9673,43.2138,46.5292,761000.0],["2022-11-04",47.0622,47.5539,46.4871,47.1235,389000.0],["2022-11-07",47.1235,47.2548,45.4346,45.9513,567000.0],["2022-11-08",45.9676,46.7746,45.01,45.6311,494000.0],["2022-11-09",45.3369,45.9915,44.4215,44.5068,467000.0],["2022-11-10",45.4068,46.0998,44.9918,45.8813,494000.0],["2022-11-11",45.4557,45.773,44.5509,44.9515,491000.0],["2022-11-14",44.9525,45.3369,43.6566,43.6585,530000.0],["2022-11-15",44.9928,45.6235,43.8081,44.6611,571000.0],["2022-11-16",44.6611,45.1097,43.7659,44.2538,397000.0],["2022-11-17",43.8742,44.3717,43.7601,44.3717,382000.0],["2022-11-18",44.9487,44.9487,44.1253,44.7081,362000.0],["2022-11-21",44.9832,45.9848,44.4637,45.6838,544000.0],["2022-11-22",45.3819,46.5024,45.0052,46.2407,427000.0],["2022-11-23",46.2407,46.4324,45.5573,45.9053,273000.0],["2022-11-25",46.2311,46.2743,45.6503,46.0069,227000.0],["2022-11-28",46.0155,46.7621,45.9445,46.3126,499000.0],["2022-11-29",46.2954,46.7315,45.2631,45.912,460000.0],["2022-11-30",46.165,47.2999,45.1547,47.1388,523000.0],["2022-12-01",47.2155,48.3954,47.2155,47.9727,446000.0],["2022-12-02",47.8769,49.028,47.181,48.6983,468000.0],["2022-12-05",48.3926,48.3926,46.974,46.9931,405000.0],["2022-12-06",47.0631,47.2519,45.0647,45.4289,447000.0],["2022-12-07",45.8545,46.9519,45.6359,46.2724,314000.0],["2022-12-08",46.4526,49.1824,46.2503,49.0625,423000.0],["2022-12-09",49.2197,52.1336,49.2197,51.8949,562000.0],["2022-12-12",52.3473,53.2751,51.2949,51.5633,506000.0],["2022-12-13",52.2007,52.3818,49.6165,49.6587,609000.0],["2022-12-14",49.4862,50.1293,48.359,48.9772,496000.0],["2022-12-15",48.9351,48.9351,47.3564,47.3612,524000.0],["2022-12-16",46.9673,48.082,46.8503,47.8491,1277000.0],["2022-12-19",48.2354,49.4651,46.8149,47.7714,381000.0],["2022-12-20",47.4456,49.2245,47.4456,49.0462,333000.0],["2022-12-21",49.2284,50.2022,49.2284,49.9539,328000.0],["2022-12-22",49.4009,49.4143,48.6772,49.306,317000.0],["2022-12-23",49.6865,50.3134,49.1776,50.1111,155000.0],["2022-12-27",50.5683,50.8195,49.4411,49.6779,250000.0],["2022-12-28",49.5169,50.0335,48.7922,48.7922,286000.0],["2022-12-29",49.0434,50.023,49.0434,49.8456,274000.0],["2022-12-30",49.6904,49.746,48.8814,49.1095,308000.0],["2023-01-03",49.4018,49.5945,45.0493,45.6877,608000.0],["2023-01-04",45.9263,46.7114,45.241,46.5829,474000.0],["2023-01-05",46.4784,47.7686,45.9215,46.3692,432000.0],["2023-01-06",46.4919,48.3226,46.3442,47.9248,262000.0],["2023-01-09",48.0475,48.5172,46.8312,47.0152,301000.0],["2023-01-10",46.697,47.5893,46.1037,46.4113,339000.0],["2023-01-11",46.7737,47.6948,46.5264,47.5424,285000.0],["2023-01-12",48.0235,48.0235,46.581,46.8801,335000.0],["2023-01-13",46.9136,47.3986,46.535,47.3986,259000.0],["2023-01-17",47.4465,48.1424,47.2692,47.4705,398000.0],["2023-01-18",47.2414,47.7408,46.0241,46.0241,416000.0],["2023-01-19",46.0768,46.6241,45.6033,45.8382,320000.0],["2023-01-20",46.3864,46.3864,45.4596,46.3356,368000.0],["2023-01-23",46.7276,47.666,46.7276,47.1858,371000.0],["2023-01-24",46.9203,48.2056,46.9203,47.6842,350000.0],["2023-01-25",47.6842,48.1184,47.1676,48.1184,237000.0],["2023-01-26",48.5605,48.8066,47.5914,48.575,308000.0],["2023-01-27",48.575,48.575,47.0277,48.0055,332000.0],["2023-01-30",47.6561,48.1918,47.104,47.1049,279000.0],["2023-01-31",47.5074,48.9871,47.3511,48.9157,521000.0],["2023-02-01",48.9485,50.6444,47.5625,50.0942,523000.0],["2023-02-02",50.3413,51.099,49.7641,50.7612,384000.0],["2023-02-03",50.4369,50.7284,49.7188,49.8394,394000.0],["2023-02-06",49.7139,50.2825,49.4832,50.2825,307000.0],["2023-02-07",50.2786,50.2786,49.1821,49.4466,704000.0],["2023-02-08",49.2265,49.602,48.0914,49.0103,395000.0],["2023-02-09",49.5016,49.7989,48.7449,48.7921,273000.0],["2023-02-10",48.852,49.0827,48.4205,48.5296,221000.0],["2023-02-13",48.464,50.3684,48.4302,50.3684,406000.0],["2023-02-14",50.2882,50.6589,49.4784,49.7641,325000.0],["2023-02-15",49.7873,50.9697,49.4205,50.8182,249000.0],["2023-02-16",50.6734,51.0189,50.0006,50.3085,353000.0],["2023-02-17",50.3162,51.2014,49.9398,51.2014,369000.0],["2023-02-21",51.1319,51.1319,49.9987,50.1097,450000.0],["2023-02-22",50.1222,50.9639,49.9581,50.1917,356000.0],["2023-02-23",50.294,55.597,50.294,55.1047,694000.0],["2023-02-24",54.7563,54.93,53.6887,54.5092,425000.0],["2023-02-27",54.7553,55.9213,54.3721,55.9213,348000.0],["2023-02-28",55.6066,55.9686,53.7486,53.7486,684000.0],["2023-03-01",53.7978,54.5352,52.3731,53.3007,428000.0],["2023-03-02",53.2988,53.6086,52.8229,53.2573,387000.0],["2023-03-03",53.5266,53.5266,52.7505,53.0807,284000.0],["2023-03-06",52.7409,53.3065,52.6395,53.0391,239000.0],["2023-03-07",52.9359,53.2631,52.1704,52.4214,356000.0],["2023-03-08",52.5614,52.8171,52.35,52.4031,298000.0],["2023-03-09",52.6048,52.739,51.1589,51.323,413000.0],["2023-03-10",51.3017,51.8027,50.1946,50.5411,392000.0],["2023-03-13",50.0537,50.9282,49.8249,50.0605,558000.0],["2023-03-14",51.0295,51.5884,49.8249,50.1782,485000.0],["2023-03-15",49.4022,49.5064,48.5142,49.1309,546000.0],["2023-03-16",48.8404,49.0392,48.407,48.8163,441000.0],["2023-03-17",48.351,48.8867,47.7893,48.0943,1173000.0],["2023-03-20",48.3366,49.9186,48.3366,49.5527,324000.0],["2023-03-21",50.2825,50.6734,49.4553,49.9292,264000.0],["2023-03-22",49.933,50.5295,49.4369,49.4639,195000.0],["2023-03-23",49.6541,50.1338,49.2304,49.7004,260000.0],["2023-03-24",49.7525,50.7014,49.3491,50.7014,253000.0],["2023-03-27",50.8983,52.2206,50.8983,51.987,210000.0],["2023-03-28",51.5334,52.1222,51.3104,51.516,304000.0],["2023-03-29",52.1212,52.1222,51.322,51.7602,306000.0],["2023-03-30",51.7438,51.9098,51.1907,51.4639,256000.0],["2023-03-31",51.878,52.3114,51.3124,51.6473,477000.0],["2023-04-03",51.6386,52.1801,51.2535,52.1782,218000.0],["2023-04-04",52.1222,52.1222,50.1087,50.1773,462000.0],["2023-04-05",50.3307,51.3674,50.3307,51.3568,318000.0],["2023-04-06",51.3568,51.8625,50.9243,51.2226,189000.0],["2023-04-10",51.0498,51.8181,50.9031,51.8181,272000.0],["2023-04-11",51.8355,51.9571,51.157,51.4465,274000.0],["2023-04-12",51.9967,52.0652,51.1541,51.2535,190000.0],["2023-04-13",51.2535,51.9552,51.1569,51.8683,225000.0],["2023-04-14",51.8683,51.9388,51.3336,51.7187,275000.0],["2023-04-17",51.905,51.9378,51.1261,51.4755,363000.0],["2023-04-18",51.6869,51.9919,51.5344,51.9639,166000.0],["2023-04-19",51.9639,52.293,51.5942,51.8259,306000.0],["2023-04-20",51.9745,53.6405,51.9745,53.5633,266000.0],["2023-04-21",53.3065,53.4822,52.8944,53.2129,274000.0],["2023-04-24",53.4918,53.9368,53.3152,53.8972,320000.0],["2023-04-25",53.8161,54.8924,53.4735,54.0961,294000.0],["2023-04-26",54.3055,55.2389,53.987,55.0816,326000.0],["2023-04-27",55.2593,56.0148,54.4266,55.4158,356000.0],["2023-04-28",55.5182,57.3393,55.4168,56.9461,335000.0],["2023-05-01",56.9326,57.6475,56.6466,57.4378,333000.0],["2023-05-02",57.6552,57.7296,56.4853,57.3673,384000.0],["2023-05-03",57.7518,59.8279,57.0862,57.0862,447000.0],["2023-05-04",59.8965,67.0647,58.9758,63.5376,818000.0],["2023-05-05",63.7762,64.8147,62.4285,63.3589,720000.0],["2023-05-08",63.6574,64.4196,62.757,62.985,357000.0],["2023-05-09",63.0845,63.0845,60.5602,60.8374,462000.0],["2023-05-10",61.3485,62.7464,60.6693,60.8548,343000.0],["2023-05-11",60.8645,61.2577,60.5283,61.1736,292000.0],["2023-05-12",61.2866,61.2866,60.6519,61.0558,330000.0],["2023-05-15",61.0113,61.3311,60.7891,61.1572,300000.0],["2023-05-16",61.1514,61.6789,60.4336,61.5388,511000.0],["2023-05-17",61.646,62.0208,61.3774,61.6354,329000.0],["2023-05-18",61.5948,63.3531,61.5948,63.3531,403000.0],["2023-05-19",63.9037,64.6747,62.7531,64.1762,384000.0],["2023-05-22",64.437,64.7481,63.582,64.1066,336000.0],["2023-05-23",63.6593,64.6978,63.5395,63.8921,328000.0],["2023-05-24",63.8119,64.4148,63.1531,63.7675,215000.0],["2023-05-25",63.7318,64.9422,63.7318,64.551,205000.0],["2023-05-26",64.8224,65.5199,64.5925,65.0205,281000.0],["2023-05-30",65.0205,66.1257,64.5123,64.5162,390000.0],["2023-05-31",64.4505,64.7742,63.611,63.9288,577000.0],["2023-06-01",63.8003,66.1498,63.668,65.7161,314000.0],["2023-06-02",66.26,67.0377,65.9508,66.8744,458000.0],["2023-06-05",66.2252,66.887,63.4246,64.2998,536000.0],["2023-06-06",64.2998,66.031,64.2998,65.9441,450000.0],["2023-06-07",65.9943,66.5005,63.8351,64.3085,550000.0],["2023-06-08",64.6109,65.2098,64.2138,64.608,553000.0],["2023-06-09",64.3626,64.8524,64.2602,64.3578,409000.0],["2023-06-12",64.4698,64.7268,62.6024,63.2236,527000.0],["2023-06-13",63.468,63.7559,62.8082,63.1473,373000.0],["2023-06-14",63.127,63.4477,62.3928,62.4942,490000.0],["2023-06-15",62.7705,63.0101,61.6151,61.9078,354000.0],["2023-06-16",61.761,63.5724,61.761,63.4207,713000.0],["2023-06-20",63.4207,64.0506,62.8507,63.1483,410000.0],["2023-06-21",63.0178,64.1472,63.0178,64.1472,336000.0],["2023-06-22",64.1472,65.4002,63.7038,65.4002,348000.0],["2023-06-23",65.3065,65.7653,63.0294,63.1879,755000.0],["2023-06-26",63.1879,63.1879,61.7562,61.7871,453000.0],["2023-06-27",62.0324,62.6411,62.0218,62.2894,492000.0],["2023-06-28",62.016,62.6111,61.3465,62.4401,292000.0],["2023-06-29",62.4401,62.9579,61.6818,61.7677,228000.0],["2023-06-30",61.7677,62.0479,61.3079,61.4441,211000.0],["2023-07-03",61.2963,61.9252,60.8664,61.7784,253000.0],["2023-07-05",61.705,62.5049,61.1495,62.3619,324000.0],["2023-07-06",62.0218,62.2836,61.7562,61.788,174000.0],["2023-07-07",61.7484,62.0199,61.1659,61.1804,393000.0],["2023-07-10",61.4924,62.1088,61.0644,61.163,388000.0],["2023-07-11",61.5311,61.5311,59.4144,59.8086,384000.0],["2023-07-12",60.308,60.509,59.3661,59.4115,545000.0],["2023-07-13",59.5294,60.9823,59.5294,60.4268,268000.0],["2023-07-14",60.6432,60.935,60.2935,60.7688,199000.0],["2023-07-17",61.0239,61.7562,60.8857,61.3639,313000.0],["2023-07-18",61.3804,62.1349,60.4645,60.5737,942000.0],["2023-07-19",61.0248,62.1706,60.6229,62.1706,483000.0],["2023-07-20",62.243,62.243,61.3668,62.0807,314000.0],["2023-07-21",62.3174,62.6179,61.6837,61.8054,393000.0],["2023-07-24",61.8537,62.585,61.6354,62.444,269000.0],["2023-07-25",62.444,62.444,61.5368,61.6837,234000.0],["2023-07-26",61.6837,62.1165,61.1523,61.4335,492000.0],["2023-07-27",61.7255,62.5743,61.5775,62.352,383000.0],["2023-07-28",62.4573,63.635,62.0755,63.5209,380000.0],["2023-07-31",63.4977,63.4977,61.0013,61.2401,570000.0],["2023-08-01",61.3213,61.6868,60.4918,61.2102,644000.0],["2023-08-02",60.924,61.6365,60.3352,60.3352,410000.0],["2023-08-03",64.6811,70.7625,62.146,68.4314,1054000.0],["2023-08-04",67.8561,67.9664,65.5541,67.1997,730000.0],["2023-08-07",67.1948,69.5984,67.1948,68.9506,348000.0],["2023-08-08",68.8472,69.2039,67.568,68.0234,334000.0],["2023-08-09",68.1375,68.2264,67.014,67.2992,278000.0],["2023-08-10",67.3998,69.0695,67.3109,69.0222,400000.0],["2023-08-11",69.0328,72.0802,69.0328,71.7003,367000.0],["2023-08-14",71.8772,71.8772,69.4301,69.6912,459000.0],["2023-08-15",69.9987,70.2781,69.0048,69.4582,168000.0],["2023-08-16",69.7067,69.9987,68.9148,69.0502,347000.0],["2023-08-17",68.9564,68.9989,66.6727,66.6998,376000.0],["2023-08-18",66.4339,67.6734,66.3198,67.2818,503000.0],["2023-08-21",66.9348,67.0701,66.4001,66.6708,217000.0],["2023-08-22",66.7114,67.1562,66.3363,66.7366,259000.0],["2023-08-23",67.1455,67.5651,66.6495,67.2905,279000.0],["2023-08-24",67.1755,67.8378,66.5964,66.5964,245000.0],["2023-08-25",66.7337,67.1968,66.2348,67.162,414000.0],["2023-08-28",67.2335,67.8562,67.2335,67.3031,226000.0],["2023-08-29",67.3031,67.8175,67.3031,67.774,643000.0],["2023-08-30",67.6686,68.0002,67.1214,67.4945,508000.0],["2023-08-31",67.4849,67.6609,67.0015,67.5719,638000.0],["2023-09-01",67.7749,67.7749,64.4461,64.6482,501000.0],["2023-09-05",64.597,66.2087,63.5276,65.3743,447000.0],["2023-09-06",65.2554,65.9389,63.5528,64.157,396000.0],["2023-09-07",64.2944,64.2944,63.5528,64.042,357000.0],["2023-09-08",63.9811,63.9811,61.8773,63.1206,613000.0],["2023-09-11",63.5015,65.9621,63.5015,65.3579,505000.0],["2023-09-12",65.2612,65.9379,64.6443,65.0388,337000.0],["2023-09-13",65.2254,65.2254,63.8834,64.101,290000.0],["2023-09-14",64.2634,64.4326,63.7471,63.8109,446000.0],["2023-09-15",63.8109,63.8109,61.8444,62.3046,749000.0],["2023-09-18",62.1025,63.5199,62.1025,63.3285,255000.0],["2023-09-19",63.3575,63.9356,63.1022,63.3555,185000.0],["2023-09-20",63.8003,64.1899,63.2792,63.8554,331000.0],["2023-09-21",64.07,64.07,62.7687,63.1177,198000.0],["2023-09-22",63.1651,64.8425,63.1641,63.3526,287000.0],["2023-09-25",62.9166,63.5102,62.8799,63.2308,194000.0],["2023-09-26",63.1815,63.2231,62.1383,62.4574,237000.0],["2023-09-27",62.4574,62.7184,60.9153,61.5485,269000.0],["2023-09-28",61.7796,62.7039,61.7796,62.2089,220000.0],["2023-09-29",62.5318,62.5318,61.418,61.5215,210000.0],["2023-10-02",61.6568,62.2108,60.9124,61.5292,173000.0],["2023-10-03",61.244,61.5099,60.6929,61.2894,216000.0],["2023-10-04",61.4229,62.6855,60.9104,62.3607,239000.0],["2023-10-05",62.7261,62.7261,61.0313,61.1318,273000.0],["2023-10-06",61.1318,62.4109,60.3439,62.0822,340000.0],["2023-10-09",62.1673,62.1673,61.1038,61.9024,254000.0],["2023-10-10",62.4506,64.4345,62.4506,63.6379,432000.0],["2023-10-11",63.8109,64.7778,62.5618,63.7752,391000.0],["2023-10-12",63.7926,63.7926,60.0867,60.6871,448000.0],["2023-10-13",61.1086,61.1086,59.3848,60.0915,428000.0],["2023-10-16",60.8505,61.534,60.7383,61.1666,305000.0],["2023-10-17",61.0081,61.8724,61.0081,61.1773,330000.0],["2023-10-18",61.2005,61.8512,61.2005,61.3378,183000.0],["2023-10-19",61.3378,61.447,60.4202,60.4918,644000.0],["2023-10-20",60.8186,61.1686,60.0577,60.2017,241000.0],["2023-10-23",60.1321,60.9336,60.1321,60.3274,220000.0],["2023-10-24",60.7664,62.9069,60.5014,62.5482,303000.0],["2023-10-25",62.2108,62.8441,61.8773,62.1016,185000.0],["2023-10-26",62.1983,62.893,61.4649,61.9216,233000.0],["2023-10-27",61.6855,62.2738,60.8031,61.3527,222000.0],["2023-10-30",61.9061,62.4625,61.8645,62.0116,275000.0],["2023-10-31",62.4093,62.4093,61.0101,61.5781,418000.0],["2023-11-01",61.7842,62.2496,60.9579,62.0145,316000.0],["2023-11-02",62.6512,63.133,60.7644,62.2467,519000.0],["2023-11-03",61.999,63.5084,61.999,63.1833,461000.0],["2023-11-06",63.2172,64.3299,63.2172,64.2806,216000.0],["2023-11-07",64.3425,66.2786,64.0841,65.2075,522000.0],["2023-11-08",65.6023,65.7813,64.0861,65.194,260000.0],["2023-11-09",65.6429,65.9893,64.9172,65.4378,572000.0],["2023-11-10",65.4378,66.0309,64.6792,65.7958,302000.0],["2023-11-13",65.7958,65.9893,65.0682,65.8306,284000.0],["2023-11-14",66.2796,67.731,65.9884,66.7189,402000.0],["2023-11-15",66.8989,67.2153,66.4489,66.8592,365000.0],["2023-11-16",66.7634,67.4059,66.6183,67.3923,477000.0],["2023-11-17",67.5868,68.7518,67.341,68.6986,634000.0],["2023-11-20",68.8921,69.5423,68.2632,69.314,359000.0],["2023-11-21",69.3768,70.9763,69.223,69.6662,584000.0],["2023-11-22",70.2457,71.2133,70.0329,70.4412,252000.0],["2023-11-24",70.1645,71.1166,70.0522,70.1509,134000.0],["2023-11-27",69.7474,70.237,69.5694,70.1499,333000.0],["2023-11-28",70.1499,70.3067,69.3565,69.6187,364000.0],["2023-11-29",69.6662,70.3019,69.4726,70.2254,529000.0],["2023-11-30",70.1287,71.1669,69.7194,71.0711,687000.0],["2023-12-01",70.9492,71.0208,70.1499,70.3028,507000.0],["2023-12-04",70.3028,72.3667,70.3028,72.1954,417000.0],["2023-12-05",72.3309,73.4929,71.8926,73.0527,299000.0],["2023-12-06",73.5045,76.0986,73.043,75.9554,546000.0],["2023-12-07",76.4209,78.9163,76.4209,78.297,617000.0],["2023-12-08",78.3647,79.5317,76.9811,78.0126,468000.0],["2023-12-11",78.4218,80.4934,78.4218,79.821,528000.0],["2023-12-12",80.2003,82.0793,79.5355,81.372,534000.0],["2023-12-13",81.372,83.3207,81.2259,82.7731,586000.0],["2023-12-14",83.4049,83.64,82.5921,83.1853,394000.0],["2023-12-15",83.1988,86.1151,81.9129,82.8253,1292000.0],["2023-12-18",82.8253,84.565,82.8253,84.058,461000.0],["2023-12-19",84.058,85.9912,84.058,85.7871,592000.0],["2023-12-20",85.5539,86.2467,84.8582,84.8582,741000.0],["2023-12-21",85.2056,86.297,83.5626,86.149,609000.0],["2023-12-22",86.8979,89.9129,86.8979,88.0599,635000.0],["2023-12-26",88.2718,90.1789,88.2718,89.9264,310000.0],["2023-12-27",89.8887,91.9438,89.8887,91.8238,373000.0],["2023-12-28",92.2651,93.073,89.7987,90.2757,520000.0],["2023-12-29",90.1354,90.8534,89.7445,89.8306,465000.0],["2024-01-02",89.2559,90.716,89.0972,90.4654,493000.0],["2024-01-03",90.8243,91.1465,89.1146,89.4049,484000.0],["2024-01-04",89.5258,90.2893,88.4451,88.6308,423000.0],["2024-01-05",88.2486,88.9995,87.7716,87.7716,351000.0],["2024-01-08",88.0503,88.5341,87.2201,88.5002,411000.0],["2024-01-09",88.0503,88.5999,87.3255,88.4325,425000.0],["2024-01-10",88.5486,89.4668,87.7581,88.3715,444000.0],["2024-01-11",87.8819,88.8427,87.7329,88.1432,459000.0],["2024-01-12",88.8069,88.9753,87.3062,88.0232,335000.0],["2024-01-16",87.9487,88.5186,87.5965,87.9728,446000.0],["2024-01-17",87.76,87.9874,86.3096,86.415,359000.0],["2024-01-18",86.5021,86.5989,82.7508,83.1049,691000.0],["2024-01-19",83.4436,83.4436,79.61,83.0808,708000.0],["2024-01-22",83.9796,84.8505,82.6802,84.0735,714000.0],["2024-01-23",84.0735,84.1122,81.9351,83.611,565000.0],["2024-01-24",83.7503,84.9182,83.7503,84.5612,323000.0],["2024-01-25",85.3787,85.3787,82.5937,82.8501,421000.0],["2024-01-26",82.8915,83.4537,82.072,83.1193,339000.0],["2024-01-29",83.1193,84.6943,83.1193,84.6943,285000.0],["2024-01-30",85.3057,85.9547,84.6272,85.6736,306000.0],["2024-01-31",85.4655,86.3491,84.8136,84.9507,464000.0],["2024-02-01",85.2456,88.6786,85.2456,88.649,383000.0],["2024-02-02",88.6904,89.6973,88.362,89.6963,422000.0],["2024-02-05",89.933,89.933,88.2072,88.6135,289000.0],["2024-02-06",88.4488,88.4488,86.285,86.4912,424000.0],["2024-02-07",87.071,88.7782,86.8748,87.1194,308000.0],["2024-02-08",87.36,87.7495,86.6036,86.7012,366000.0],["2024-02-09",86.9774,86.9774,84.5454,85.3067,451000.0],["2024-02-12",85.0493,85.1894,84.2732,84.289,845000.0],["2024-02-13",83.8274,84.6164,83.2367,83.6144,528000.0],["2024-02-14",84.3383,84.358,83.5463,83.6696,414000.0],["2024-02-15",83.6686,85.3028,83.6686,85.2663,607000.0],["2024-02-16",84.2416,84.786,83.4043,83.4398,596000.0],["2024-02-20",83.4329,83.8274,82.2041,82.4931,732000.0],["2024-02-21",82.0523,83.0316,81.8649,82.999,598000.0],["2024-02-22",81.9596,82.3895,79.2011,80.2406,818000.0],["2024-02-23",80.2771,82.3954,80.0631,81.7791,500000.0],["2024-02-26",81.9832,83.9517,81.9536,83.6262,401000.0],["2024-02-27",83.6262,83.6262,81.8057,82.0897,542000.0],["2024-02-28",81.8806,82.8708,81.0739,82.138,519000.0],["2024-02-29",82.9073,83.4803,82.4901,82.9201,560000.0],["2024-03-01",82.8195,82.8195,81.2051,81.855,454000.0],["2024-03-04",81.855,84.714,81.855,82.4112,517000.0],["2024-03-05",82.4467,82.6312,81.1647,81.2623,476000.0],["2024-03-06",81.7988,81.7988,79.6479,79.9043,472000.0],["2024-03-07",80.1134,81.4882,80.1134,81.144,412000.0],["2024-03-08",80.8688,81.714,80.5157,81.3688,289000.0],["2024-03-11",81.3136,81.7603,80.8668,81.4556,414000.0],["2024-03-12",81.0444,81.7396,80.9457,80.9536,354000.0],["2024-03-13",81.1992,82.8856,81.0463,82.8402,573000.0],["2024-03-14",83.0937,83.6036,82.0976,83.1963,584000.0],["2024-03-15",82.5917,83.3491,81.7574,81.9004,924000.0],["2024-03-18",81.929,83.4241,81.7524,82.21,437000.0],["2024-03-19",81.855,83.143,81.855,82.646,338000.0],["2024-03-20",82.7426,85.2722,82.7426,85.214,512000.0],["2024-03-21",85.9014,87.6056,85.0612,87.2012,491000.0],["2024-03-22",87.2012,87.6786,85.9409,86.2249,464000.0],["2024-03-25",86.0681,86.0681,83.6499,83.7278,301000.0],["2024-03-26",84.1519,84.572,82.7751,82.8412,384000.0],["2024-03-27",83.6302,84.0503,82.9122,83.0562,426000.0],["2024-03-28",83.0562,83.4901,82.4507,83.4734,566000.0],["2024-04-01",83.3708,83.3708,82.3491,82.4675,382000.0],["2024-04-02",82.1252,82.2505,80.353,80.6124,482000.0],["2024-04-03",79.9891,81.2929,79.7179,80.0966,531000.0],["2024-04-04",80.6311,81.0009,80.283,80.8293,353000.0],["2024-04-05",81.3935,81.8737,80.5286,81.8659,318000.0],["2024-04-08",82.4951,83.646,82.4951,83.3471,317000.0],["2024-04-09",83.5453,83.5927,81.9004,82.4063,429000.0],["2024-04-10",82.4122,82.4408,79.3885,79.9221,490000.0],["2024-04-11",80.4349,82.0207,80.4349,80.927,459000.0],["2024-04-12",80.5187,80.8678,79.8836,80.5601,306000.0],["2024-04-15",80.8925,80.8925,79.6479,80.142,279000.0],["2024-04-16",79.6854,80.7741,79.6854,80.1656,293000.0],["2024-04-17",80.8067,80.8067,79.4852,80.0443,377000.0],["2024-04-18",80.0966,80.5818,78.9713,78.997,403000.0],["2024-04-19",78.997,80.9576,78.997,80.5907,366000.0],["2024-04-22",81.2791,82.2495,80.6893,81.9191,262000.0],["2024-04-23",82.1252,82.3106,81.5089,81.9546,236000.0],["2024-04-24",81.2692,83.5069,81.2692,83.0868,415000.0],["2024-04-25",82.8904,82.8904,81.1497,82.0003,347000.0],["2024-04-26",82.0003,82.7533,80.8892,81.1576,352000.0],["2024-04-29",81.4842,82.4148,81.1635,82.3033,435000.0],["2024-04-30",82.3043,82.3043,81.0303,81.5089,560000.0],["2024-05-01",81.5079,82.4977,81.1951,81.9569,286000.0],["2024-05-02",82.2697,83.3019,81.8089,82.992,382000.0],["2024-05-03",83.8772,84.2127,82.6447,84.2127,425000.0],["2024-05-06",84.3696,85.1847,84.0943,84.6548,409000.0],["2024-05-07",90.4926,101.6394,90.168,99.5978,2045000.0],["2024-05-08",98.8458,98.9603,93.1619,93.233,1151000.0],["2024-05-09",93.5704,93.6681,92.2649,93.5083,567000.0],["2024-05-10",93.9701,94.1487,92.6616,93.9523,361000.0],["2024-05-13",94.4556,94.8089,93.9434,93.9434,392000.0],["2024-05-14",93.9434,94.127,93.2517,94.0905,335000.0],["2024-05-15",94.1971,95.1316,93.8675,93.9,385000.0],["2024-05-16",93.6149,94.9184,91.286,92.0103,639000.0],["2024-05-17",91.9708,92.8521,91.7932,92.4623,712000.0],["2024-05-20",93.0159,94.1398,92.6251,93.2843,390000.0],["2024-05-21",93.1698,96.9916,92.9468,96.8209,543000.0],["2024-05-22",96.8209,99.0609,96.8209,98.4827,832000.0],["2024-05-23",98.2005,98.6791,95.9733,96.1183,752000.0],["2024-05-24",96.2496,98.2153,96.2496,97.9538,636000.0],["2024-05-28",97.0716,98.385,96.9857,97.5344,721000.0],["2024-05-29",96.2743,98.1857,96.2743,97.1831,580000.0],["2024-05-30",97.1831,98.6603,96.6976,96.9719,474000.0],["2024-05-31",96.962,97.2699,95.097,96.8081,808000.0],["2024-06-03",96.9028,97.8275,95.7187,96.9719,608000.0],["2024-06-04",96.7301,98.4491,96.1006,97.336,629000.0],["2024-06-05",97.336,98.6791,96.3048,98.5606,745000.0],["2024-06-06",98.085,100.6299,97.4643,100.4573,669000.0],["2024-06-07",100.3892,101.6394,100.3892,100.7543,500000.0],["2024-06-10",100.1573,100.6299,99.0077,100.0645,585000.0],["2024-06-11",100.0487,102.343,98.3347,102.2325,768000.0],["2024-06-12",102.1328,103.4156,100.3457,101.0661,899000.0],["2024-06-13",101.0474,101.0474,99.4872,99.8721,404000.0],["2024-06-14",99.1725,99.7172,98.6485,99.0748,435000.0],["2024-06-17",98.6593,99.1725,98.1719,98.8448,405000.0],["2024-06-18",98.6574,101.9552,98.6574,101.0405,639000.0],["2024-06-20",101.0898,102.1328,95.2292,96.4973,821000.0],["2024-06-21",96.3946,98.4166,96.3946,98.2163,734000.0],["2024-06-24",98.2478,102.3026,98.2478,101.9424,674000.0],["2024-06-25",101.7559,104.0432,101.3996,103.9525,591000.0],["2024-06-26",103.5657,106.2389,102.6618,104.8633,677000.0],["2024-06-27",104.7981,106.3573,104.2051,105.6734,595000.0],["2024-06-28",106.1106,107.5937,104.7281,107.0668,6806000.0],["2024-07-01",107.8789,111.9504,107.6243,109.5338,1083000.0],["2024-07-02",110.0272,110.0272,107.3628,109.0858,586000.0],["2024-07-03",109.7844,109.7844,107.5394,107.7723,427000.0],["2024-07-05",107.72,107.9697,104.7942,106.3297,626000.0],["2024-07-08",106.376,108.7779,105.8826,107.4862,452000.0],["2024-07-09",107.4832,108.0388,106.15,106.2635,351000.0],["2024-07-10",106.9089,107.0589,105.8254,106.83,403000.0],["2024-07-11",107.0579,107.6036,105.8057,106.6247,383000.0],["2024-07-12",107.0579,107.5247,106.4757,106.8625,247000.0],["2024-07-15",107.3934,107.3934,104.2692,105.2235,414000.0],["2024-07-16",105.6567,107.128,105.6014,106.9128,358000.0],["2024-07-17",106.4264,107.8681,105.3231,105.3586,434000.0],["2024-07-18",106.0208,108.0763,105.3567,107.4763,380000.0],["2024-07-19",107.6687,108.77,106.081,107.1161,321000.0],["2024-07-22",107.8355,107.8355,106.1806,107.6796,237000.0],["2024-07-23",108.094,111.6376,107.2177,110.113,561000.0],["2024-07-24",109.1173,109.1331,107.8167,109.0364,586000.0],["2024-07-25",108.5341,111.0366,108.5341,108.9437,432000.0],["2024-07-26",109.3859,112.0515,109.3859,111.622,335000.0],["2024-07-29",111.855,112.2549,108.9624,109.8223,350000.0],["2024-07-30",111.0405,112.94,110.4462,112.5994,371000.0],["2024-07-31",113.5402,114.487,112.0574,113.1266,485000.0],["2024-08-01",115.2442,123.2655,113.5373,122.5537,1052000.0],["2024-08-02",119.8378,128.9115,119.8378,125.8027,695000.0],["2024-08-05",116.6708,121.6237,115.5068,120.0076,730000.0],["2024-08-06",120.5299,126.8808,120.5299,124.1451,613000.0],["2024-08-07",125.4799,126.3773,123.7453,123.7453,364000.0],["2024-08-08",123.77,125.0682,122.0374,124.3752,381000.0],["2024-08-09",124.6536,125.4897,123.8944,124.3337,285000.0],["2024-08-12",124.3337,125.0376,122.6129,123.8105,295000.0],["2024-08-13",123.8105,124.8174,123.0217,123.8154,329000.0],["2024-08-14",123.7996,125.391,123.1648,124.2113,305000.0],["2024-08-15",124.4157,126.4612,123.7404,125.396,370000.0],["2024-08-16",125.8017,126.1295,124.3633,124.4907,250000.0],["2024-08-19",124.7868,126.1255,124.2439,125.7859,315000.0],["2024-08-20",126.3664,127.0792,124.9942,125.1788,363000.0],["2024-08-21",127.5551,130.5711,126.8591,130.4427,702000.0],["2024-08-22",130.7626,135.2515,130.7626,133.8684,549000.0],["2024-08-23",134.4628,135.6711,133.1004,133.2771,501000.0],["2024-08-26",133.4518,134.2643,131.5001,132.2652,395000.0],["2024-08-27",131.7024,132.2898,131.4754,131.7123,373000.0],["2024-08-28",131.7913,131.8436,129.6924,131.0854,500000.0],["2024-08-29",131.3026,131.8318,130.6046,130.888,364000.0],["2024-08-30",130.888,132.5268,130.0192,132.5268,540000.0],["2024-09-03",133.0027,134.2209,130.3351,131.1881,573000.0],["2024-09-04",130.7113,135.0363,130.5671,133.519,607000.0],["2024-09-05",133.519,135.2387,131.6017,133.1172,624000.0],["2024-09-06",132.7904,135.0354,130.808,131.2928,522000.0],["2024-09-09",132.1536,135.9268,132.1536,133.359,805000.0],["2024-09-10",133.3314,134.3867,126.9282,127.1128,609000.0],["2024-09-11",127.4297,127.4297,124.851,126.1571,685000.0],["2024-09-12",126.1571,126.8887,124.0168,125.4868,489000.0],["2024-09-13",126.1552,128.1247,125.2884,128.0408,506000.0],["2024-09-16",128.6203,129.2067,125.5164,126.4049,497000.0],["2024-09-17",126.4049,126.4049,123.9961,124.5262,552000.0],["2024-09-18",125.3792,126.9203,124.7898,124.9468,464000.0],["2024-09-19",125.39,125.9508,123.8983,125.081,516000.0],["2024-09-20",125.4315,125.4315,124.2932,124.8115,2970000.0],["2024-09-23",125.0662,129.7783,125.0662,129.726,625000.0],["2024-09-24",128.6154,128.6953,126.7584,127.7476,433000.0],["2024-09-25",128.0131,128.0131,126.7653,127.9045,319000.0],["2024-09-26",128.6371,128.6371,126.4355,126.9993,362000.0],["2024-09-27",127.17,128.5226,126.634,127.9421,395000.0],["2024-09-30",128.4525,130.3154,127.558,129.96,464000.0],["2024-10-01",130.3154,130.4151,128.8345,129.187,304000.0],["2024-10-02",128.2501,128.2501,127.101,127.8493,267000.0],["2024-10-03",127.3527,127.3527,124.7819,125.6586,366000.0],["2024-10-04",125.4977,128.0358,125.4977,127.56,303000.0],["2024-10-07",127.0881,127.0881,123.6031,124.1234,320000.0],["2024-10-08",124.392,126.9331,124.392,126.2292,285000.0],["2024-10-09",126.2559,127.5245,125.779,126.0169,278000.0],["2024-10-10",125.8689,125.8827,124.7503,125.083,286000.0],["2024-10-11",125.083,126.9519,125.083,126.6537,256000.0],["2024-10-14",127.4031,128.9816,127.4031,128.4969,233000.0],["2024-10-15",128.4959,129.2807,127.5758,128.8049,345000.0],["2024-10-16",128.6282,130.3154,128.3409,129.2423,288000.0],["2024-10-17",129.1791,129.4269,127.1552,128.8928,252000.0],["2024-10-18",128.3695,128.3695,124.8698,127.1049,353000.0],["2024-10-21",126.9114,126.9114,124.776,125.7948,406000.0],["2024-10-22",125.0258,125.6349,124.0958,124.933,323000.0],["2024-10-23",124.9142,126.3753,123.997,125.7484,276000.0],["2024-10-24",125.2992,126.8413,124.7632,124.7632,311000.0],["2024-10-25",125.8325,125.8325,123.5069,123.5356,297000.0],["2024-10-28",123.0924,124.958,121.387,121.7283,393000.0],["2024-10-29",121.1486,121.2327,118.9071,119.654,392000.0],["2024-10-30",119.6925,120.021,118.3393,118.6608,316000.0],["2024-10-31",115.0928,115.0928,105.3917,111.2112,1035000.0],["2024-11-01",112.3972,115.3292,111.0984,112.2123,578000.0],["2024-11-04",112.2122,115.2125,112.1994,113.1263,613000.0],["2024-11-05",112.8671,117.0267,112.3784,116.6874,394000.0],["2024-11-06",119.0001,120.014,114.6625,117.8071,577000.0],["2024-11-07",117.27,118.645,115.2412,117.4995,339000.0],["2024-11-08",118.1721,122.7867,117.6667,121.1328,434000.0],["2024-11-11",121.7194,123.4901,120.1397,120.7678,381000.0],["2024-11-12",120.9607,122.7462,120.1397,122.2812,329000.0],["2024-11-13",123.1043,123.2002,121.1912,121.7431,291000.0],["2024-11-14",121.6274,121.6274,119.468,120.2079,385000.0],["2024-11-15",119.7499,119.7697,116.9169,119.7618,436000.0],["2024-11-18",119.6925,120.842,119.2167,119.6184,305000.0],["2024-11-19",118.2444,121.0398,117.9169,121.0398,271000.0],["2024-11-20",120.9914,122.5444,119.9883,122.4583,269000.0],["2024-11-21",122.2862,124.2913,122.2862,123.2714,298000.0],["2024-11-22",123.6493,124.6741,123.0608,124.6306,261000.0],["2024-11-25",125.7504,129.3817,125.1707,128.5557,531000.0],["2024-11-26",129.1552,134.2109,127.6457,133.0427,619000.0],["2024-11-27",133.0427,133.8706,129.0909,129.8219,331000.0],["2024-11-29",130.1701,130.5371,128.0374,129.0197,164000.0],["2024-12-02",129.0899,129.8091,127.6111,129.4866,345000.0],["2024-12-03",129.4865,129.4865,127.7871,129.0018,344000.0],["2024-12-04",128.8258,128.8258,126.1223,127.0581,275000.0],["2024-12-05",127.527,130.9209,126.3874,130.3323,363000.0],["2024-12-06",130.3838,130.3838,127.6506,127.6773,325000.0],["2024-12-09",126.8523,128.0413,126.0224,126.3241,252000.0],["2024-12-10",126.6169,127.6061,126.0461,126.1164,237000.0],["2024-12-11",127.1204,128.163,125.7593,125.7593,370000.0],["2024-12-12",125.7652,127.8039,125.7593,126.6871,214000.0],["2024-12-13",126.242,126.703,125.4675,125.602,205000.0],["2024-12-16",125.6208,127.3825,125.1044,125.2548,295000.0],["2024-12-17",124.8284,125.3309,123.3981,123.8056,317000.0],["2024-12-18",123.6493,123.9738,119.6718,119.8192,263000.0],["2024-12-19",119.7915,121.8144,119.7915,120.8469,240000.0],["2024-12-20",119.6935,121.6709,117.5865,118.9605,909000.0],["2024-12-23",118.9605,118.9605,116.9663,117.5232,261000.0],["2024-12-24",117.5232,119.9596,117.5114,119.3612,185000.0],["2024-12-26",119.1979,122.0201,119.1415,120.9547,248000.0],["2024-12-27",120.0447,121.9795,119.9012,121.9123,293000.0],["2024-12-30",121.5453,124.2221,120.8143,122.6601,250000.0],["2024-12-31",122.3307,124.8166,122.3307,124.6375,457000.0],["2025-01-02",124.7384,126.8306,124.7384,126.6169,405000.0],["2025-01-03",126.8147,133.5413,126.8147,130.7695,800000.0],["2025-01-06",130.7695,132.4324,128.8337,130.0781,499000.0],["2025-01-07",130.0781,132.2256,127.5774,127.5833,334000.0],["2025-01-08",127.5022,128.2184,125.5238,127.3242,279000.0],["2025-01-10",125.5189,125.5189,122.4702,124.0648,330000.0],["2025-01-13",123.0093,124.4229,122.2902,124.4229,278000.0],["2025-01-14",125.2162,128.9712,125.2162,127.7812,263000.0],["2025-01-15",128.5953,130.82,126.9967,128.5953,352000.0],["2025-01-16",128.5953,132.2385,128.5953,132.2385,438000.0],["2025-01-17",132.836,142.2956,132.836,137.1389,1051000.0],["2025-01-21",137.9966,139.6248,132.1386,134.4711,387000.0],["2025-01-22",134.3791,134.3791,131.7271,131.9259,280000.0],["2025-01-23",132.5214,132.5214,129.4361,130.3531,478000.0],["2025-01-24",130.3531,130.3531,127.254,128.0469,278000.0],["2025-01-27",128.028,131.2788,128.028,130.8734,376000.0],["2025-01-28",130.8734,132.9774,130.2778,132.3897,329000.0],["2025-01-29",132.3898,135.6355,132.3898,134.138,413000.0],["2025-01-30",134.7862,136.8446,132.5573,135.3997,295000.0],["2025-01-31",134.9041,136.2549,134.1826,135.5414,387000.0],["2025-02-03",132.4373,137.5741,131.4928,134.9309,437000.0],["2025-02-04",133.9101,137.6306,133.9101,137.2886,369000.0],["2025-02-05",137.2886,138.8496,135.8922,136.5463,419000.0],["2025-02-06",137.5939,138.2658,132.9002,134.7991,317000.0],["2025-02-07",133.7842,136.3204,133.7842,135.9328,226000.0],["2025-02-10",135.9765,140.8317,134.7436,138.9903,344000.0],["2025-02-11",139.7941,141.7792,138.0072,140.2767,330000.0],["2025-02-12",139.0359,141.2549,137.0755,141.2549,269000.0],["2025-02-13",142.0914,144.7881,141.582,144.5443,340000.0],["2025-02-14",144.3996,144.581,138.9814,139.6018,467000.0],["2025-02-18",140.246,140.246,137.2123,138.584,349000.0],["2025-02-19",138.6028,139.9873,138.5522,139.7138,306000.0],["2025-02-20",138.7505,143.8822,138.5195,142.9774,453000.0],["2025-02-21",142.9774,143.7058,131.8129,137.0518,676000.0],["2025-02-24",137.0528,138.9288,134.4076,137.8525,470000.0],["2025-02-25",138.9903,139.246,137.1013,138.0805,329000.0],["2025-02-26",138.7505,138.8496,135.7772,135.8496,348000.0],["2025-02-27",135.8922,139.5592,135.355,138.8625,352000.0],["2025-02-28",139.5978,140.6504,137.6603,140.4472,731000.0],["2025-03-03",140.3362,140.7554,138.575,139.4591,760000.0],["2025-03-04",137.026,138.6771,132.0914,132.3452,654000.0],["2025-03-05",132.3085,135.2024,131.3174,134.4234,576000.0],["2025-03-06",133.2996,133.585,130.7634,132.5612,431000.0],["2025-03-07",132.3085,132.8417,130.2282,131.1955,499000.0],["2025-03-10",130.8863,131.024,121.6643,121.6643,642000.0],["2025-03-11",121.6643,129.8298,121.6643,129.1886,653000.0],["2025-03-12",131.143,133.6098,129.4591,132.6306,700000.0],["2025-03-13",132.4462,132.4462,130.0924,130.1945,281000.0],["2025-03-14",130.7495,132.3937,129.5929,130.6702,369000.0],["2025-03-17",131.5087,133.3501,130.1806,130.4264,411000.0],["2025-03-18",129.8169,132.2391,128.9497,130.4532,340000.0],["2025-03-19",129.3452,133.695,128.5513,131.4631,424000.0],["2025-03-20",131.4086,132.3729,130.1589,130.1886,322000.0],["2025-03-21",129.4919,130.6227,128.2302,128.9022,1647000.0],["2025-03-24",129.59,131.8883,126.1341,127.3531,501000.0],["2025-03-25",128.0468,128.5602,125.6911,128.5602,435000.0],["2025-03-26",128.3799,129.3115,128.3799,128.7337,296000.0],["2025-03-27",128.7406,132.257,128.7406,130.3263,505000.0],["2025-03-28",130.4581,132.0072,129.3491,131.8328,300000.0],["2025-03-31",130.8268,135.7733,130.8268,133.7951,548000.0],["2025-04-01",133.7951,137.6484,133.0607,137.6395,414000.0],["2025-04-02",137.0656,138.8466,135.583,138.6642,506000.0],["2025-04-03",135.3045,139.4066,134.2906,137.8525,578000.0],["2025-04-04",134.8367,136.3362,129.4423,129.4433,657000.0],["2025-04-07",125.1876,132.5235,121.4067,127.6554,835000.0],["2025-04-08",131.8674,135.3808,126.9715,128.2827,982000.0],["2025-04-09",127.1539,136.3977,125.5058,134.698,670000.0],["2025-04-10",134.6821,139.3778,134.2084,136.7624,577000.0],["2025-04-11",137.7594,138.9497,134.9933,138.2708,377000.0],["2025-04-14",140.8912,140.8912,138.2817,140.0716,388000.0],["2025-04-15",141.1261,142.1171,138.9863,138.9863,374000.0],["2025-04-16",138.9864,140.7495,137.6088,138.7426,442000.0],["2025-04-17",138.7614,141.6692,138.7505,140.3362,307000.0],["2025-04-21",140.3183,140.3183,133.9755,135.1935,505000.0],["2025-04-22",136.7376,138.8892,135.6266,136.1023,428000.0],["2025-04-23",138.245,139.7376,136.1806,138.0181,464000.0],["2025-04-24",138.2549,140.8634,137.2638,137.7792,486000.0],["2025-04-25",138.3442,138.3442,133.8068,135.9246,319000.0],["2025-04-28",136.0119,136.0219,133.4414,134.2695,389000.0],["2025-04-29",132.8536,134.9893,132.8536,134.1602,440000.0],["2025-04-30",133.9815,134.613,132.3016,134.613,725000.0],["2025-05-01",134.2873,134.2873,117.4057,118.4532,1779000.0],["2025-05-02",119.6397,120.292,113.2407,113.6845,1237000.0],["2025-05-05",112.6589,116.259,109.86,112.913,1386000.0],["2025-05-06",112.8981,117.8585,112.3828,116.5658,882000.0],["2025-05-07",118.0511,119.4014,117.6281,118.5088,690000.0],["2025-05-08",119.1432,119.1432,116.4625,117.7373,675000.0],["2025-05-09",117.4554,117.5537,112.8892,114.4271,809000.0],["2025-05-12",116.1656,118.3013,114.2762,116.6948,789000.0],["2025-05-13",116.7842,116.7842,113.9833,114.304,724000.0],["2025-05-14",114.304,116.1488,112.6896,113.6875,815000.0],["2025-05-15",114.0052,116.4248,113.6825,115.419,586000.0],["2025-05-16",116.1795,116.955,114.7776,116.7465,640000.0],["2025-05-19",116.7465,117.511,114.6773,115.6603,598000.0],["2025-05-20",115.6682,116.5648,114.7667,115.1718,351000.0],["2025-05-21",114.7667,114.7746,112.0632,112.9845,558000.0],["2025-05-22",112.8882,114.45,112.217,112.217,561000.0],["2025-05-23",111.9718,113.8364,111.2758,113.5385,544000.0],["2025-05-27",114.9037,116.4625,110.0288,112.1237,929400.0],["2025-05-28",112.2726,117.0086,112.1932,113.4144,755000.0],["2025-05-29",113.196,114.0002,110.7238,113.1761,716400.0],["2025-05-30",112.9378,114.9534,112.3521,113.8314,725200.0],["2025-06-02",113.1662,113.1662,109.7309,112.0244,689300.0],["2025-06-03",111.5478,111.5478,109.4529,110.6443,591100.0],["2025-06-04",110.7933,110.8727,105.273,106.9112,908700.0],["2025-06-05",106.792,107.1098,104.4588,105.412,745800.0],["2025-06-06",105.7396,108.5593,105.6602,107.8842,631100.0],["2025-06-09",107.8842,109.5621,107.1396,109.3238,518300.0],["2025-06-10",109.5423,110.8926,109.4728,110.3068,482100.0],["2025-06-11",110.4359,111.2003,107.3381,107.4076,496100.0],["2025-06-12",107.8048,109.1054,106.5835,109.0458,591100.0],["2025-06-13",108.4601,109.2146,107.5963,107.8445,410500.0],["2025-06-16",108.2714,108.4898,104.8957,106.3949,941200.0],["2025-06-17",106.236,106.8615,104.8659,104.9652,690000.0],["2025-06-18",105.0446,106.1368,104.6872,105.4418,576900.0],["2025-06-20",105.9283,107.219,105.2233,106.3751,1361700.0],["2025-06-23",105.9283,108.8274,105.9283,107.8643,672300.0],["2025-06-24",108.2218,108.7678,107.1892,108.47,521100.0],["2025-06-25",108.4005,109.4529,106.4445,106.8814,649500.0],["2025-06-26",107.2289,110.6146,107.1793,110.0883,779300.0],["2025-06-27",110.1082,111.7563,109.3139,110.6543,1538100.0],["2025-06-30",110.2075,110.9422,109.4331,110.8529,916300.0],["2025-07-01",110.9819,115.8171,110.8528,114.7945,844800.0],["2025-07-02",114.7945,115.4895,112.9875,115.1221,676900.0],["2025-07-03",115.42,117.2072,114.4371,116.8696,467500.0],["2025-07-07",116.8696,118.1504,113.5733,115.142,1069200.0],["2025-07-08",114.5661,115.0229,112.0046,113.0471,654900.0],["2025-07-09",113.1662,113.3846,111.4585,112.5109,474700.0],["2025-07-10",112.5109,113.6825,112.1535,113.3648,419200.0],["2025-07-11",113.1761,113.5733,112.1237,113.1364,459500.0],["2025-07-14",113.1364,113.8116,111.2103,111.4486,405700.0],["2025-07-15",111.4088,111.4486,108.6388,108.7678,596800.0],["2025-07-16",109.2146,110.8032,109.2146,110.1181,441700.0],["2025-07-17",110.3663,112.6698,110.2075,112.6698,524600.0],["2025-07-18",112.9776,113.8811,111.7961,112.5506,618100.0],["2025-07-21",112.6996,114.6754,112.6301,113.9109,512800.0],["2025-07-22",114.4271,116.6511,114.1789,116.532,619000.0],["2025-07-23",116.9093,117.6738,113.1861,113.4442,947700.0],["2025-07-24",113.4541,114.308,110.9025,111.0117,803100.0],["2025-07-25",113.9572,123.8881,113.8477,118.2161,1480000.0],["2025-07-28",117.44,118.1266,114.5443,115.619,652700.0],["2025-07-29",115.1811,115.9274,114.1462,114.2159,600400.0],["2025-07-30",114.2159,115.3503,113.6686,114.0865,740100.0],["2025-07-31",113.4198,114.385,111.0316,111.2008,486500.0],["2025-08-01",111.6386,112.4446,109.8574,111.8575,552200.0],["2025-08-04",111.7879,113.1611,111.1311,111.4595,375500.0],["2025-08-05",111.4396,112.9223,111.161,111.6088,432400.0],["2025-08-06",111.7978,113.3004,111.2008,112.9521,407900.0],["2025-08-07",113.4397,114.5841,111.6884,113.6686,500300.0],["2025-08-08",113.8477,114.5841,113.2805,113.5492,309000.0],["2025-08-11",113.4397,114.7632,112.7332,114.0268,261300.0],["2025-08-12",114.4248,114.7831,113.7482,114.3253,246900.0],["2025-08-13",114.1263,114.6537,113.171,114.5343,391000.0],["2025-08-14",114.1661,114.4846,112.7432,114.1562,268900.0],["2025-08-15",114.3552,115.3105,112.3352,112.4944,398200.0],["2025-08-18",112.6436,115.2806,112.6436,115.0816,510000.0],["2025-08-19",115.3105,118.7236,115.3105,118.4748,630500.0],["2025-08-20",118.4151,119.3207,117.2509,118.236,357200.0],["2025-08-21",117.6688,118.6639,117.3205,117.629,259900.0],["2025-08-22",118.6142,119.9675,118.1365,118.644,437200.0],["2025-08-25",117.9972,118.8032,115.9772,115.9971,295300.0],["2025-08-26",115.5294,116.8031,114.4149,114.4447,509800.0],["2025-08-27",114.395,116.9524,114.1263,116.8429,472400.0],["2025-08-28",116.8429,116.8628,115.4299,115.6389,435100.0],["2025-08-29",115.9374,117.2011,115.9374,116.6638,281200.0],["2025-09-02",116.1762,117.221,115.3005,116.3653,453300.0],["2025-09-03",115.9473,116.7036,114.8428,116.614,336200.0],["2025-09-04",116.7235,119.3605,116.017,118.7236,508300.0],["2025-09-05",118.8928,120.8034,118.8928,120.2162,591100.0],["2025-09-08",120.0371,122.0173,118.4151,121.8979,505600.0],["2025-09-09",121.9377,123.0721,120.7337,121.9974,465200.0],["2025-09-10",120.9725,122.1268,118.6838,120.7834,490500.0],["2025-09-11",120.9725,124.8533,120.9725,123.5398,558600.0],["2025-09-12",123.4403,123.7488,120.6541,121.3805,468800.0],["2025-09-15",121.5497,123.2811,120.6043,121.1715,497300.0],["2025-09-16",121.1715,121.4402,117.0519,117.221,584100.0],["2025-09-17",117.8181,119.4401,117.1215,117.9474,573700.0],["2025-09-18",117.4897,117.9674,111.1013,111.36,1194800.0],["2025-09-19",111.3699,112.9422,110.0564,112.6636,2553500.0],["2025-09-22",112.2655,114.4945,111.6187,114.4049,886600.0],["2025-09-23",114.1263,114.604,112.6536,114.1462,420100.0],["2025-09-24",114.1562,115.2906,113.1412,113.8278,477400.0],["2025-09-25",114.6935,116.425,113.2009,113.3701,572800.0],["2025-09-26",114.0268,115.5792,113.4099,114.8229,464200.0],["2025-09-29",114.7234,116.0568,113.589,115.7682,427700.0],["2025-09-30",115.6886,117.1414,115.6886,116.5842,428800.0],["2025-10-01",116.7334,118.654,116.5046,118.3853,436200.0],["2025-10-02",117.6091,119.3605,117.1912,118.7137,487100.0],["2025-10-03",119.0918,120.9825,118.9525,120.057,613400.0],["2025-10-06",119.1913,120.1068,117.44,118.2062,569900.0],["2025-10-07",118.3355,119.5893,117.6688,119.2311,395700.0],["2025-10-08",119.8182,120.1864,118.5843,119.3406,357800.0],["2025-10-09",119.7088,123.7488,119.2212,122.5945,772300.0],["2025-10-10",123.3408,125.2215,122.7736,123.8682,771000.0],["2025-10-13",122.9328,125.0524,122.8134,124.117,476700.0],["2025-10-14",124.117,126.4654,123.4105,126.0773,388700.0],["2025-10-15",126.1867,128.2665,125.9579,126.2465,525000.0],["2025-10-16",126.744,130.2467,126.0574,129.9482,559000.0],["2025-10-17",130.3462,131.2319,129.1521,131.0328,379800.0],["2025-10-20",131.3513,132.8041,131.0527,131.9881,350200.0],["2025-10-21",132.6946,133.2419,131.9881,132.1672,367300.0],["2025-10-22",132.9732,132.9732,127.968,128.5849,440200.0],["2025-10-23",128.5849,128.8038,126.4355,127.0823,346600.0],["2025-10-24",127.4014,127.6806,126.3744,127.2817,323200.0],["2025-10-27",127.3316,128.9767,127.2419,127.7902,346800.0],["2025-10-28",128.0694,129.1063,125.6267,127.7504,586000.0],["2025-10-29",126.6237,127.6207,125.6267,127.5908,556700.0],["2025-10-30",129.8242,138.4884,128.8969,132.0974,695700.0],["2025-10-31",131.0505,131.1004,128.9169,129.9937,387900.0],["2025-11-03",129.9438,131.1104,126.7134,130.5819,368600.0],["2025-11-04",131.5092,133.4933,130.6118,133.1942,378200.0],["2025-11-05",133.6029,136.5941,133.4235,134.3408,380700.0],["2025-11-06",134.1314,135.7565,133.4035,135.2082,258300.0],["2025-11-07",136.0158,137.9999,135.7067,137.3717,304900.0],["2025-11-10",137.8802,145.9363,136.5642,145.0489,756100.0],["2025-11-11",145.0689,153.9824,145.0689,151.8288,819900.0],["2025-11-12",151.8487,157.6714,151.4998,155.3683,694400.0],["2025-11-13",155.3782,161.9487,155.0392,160.9915,833600.0],["2025-11-14",160.3933,161.4502,157.5418,159.0673,518300.0],["2025-11-17",159.0274,161.9288,156.6445,159.1769,395100.0],["2025-11-18",159.5259,162.188,158.5189,161.0514,399800.0],["2025-11-19",161.4203,164.4214,160.4133,163.1751,418000.0],["2025-11-20",163.1751,165.7175,162.7663,162.8959,446000.0],["2025-11-21",163.3745,164.7005,160.8221,161.0314,725000.0],["2025-11-24",161.0314,163.1352,160.523,161.2707,525300.0],["2025-11-25",161.7692,165.3885,160.3534,161.859,623800.0],["2025-11-26",162.3675,165.1891,161.8789,163.4243,601500.0],["2025-11-28",163.4243,164.4912,161.5898,162.4672,266100.0],["2025-12-01",162.7164,164.5709,161.5499,161.6596,607200.0],["2025-12-02",161.7493,163.0455,160.1142,162.0584,343100.0],["2025-12-03",162.2478,164.5111,162.2478,163.8929,290300.0],["2025-12-04",163.7434,165.2888,163.5141,165.219,250800.0],["2025-12-05",165.4882,167.7116,164.7205,167.582,328600.0],["2025-12-08",166.8043,167.582,162.7164,164.0226,543600.0],["2025-12-09",164.7205,167.1034,162.0883,162.7463,452300.0],["2025-12-10",163.3446,164.8202,158.6585,161.849,614200.0],["2025-12-11",163.0754,164.1123,159.7652,160.4831,440700.0],["2025-12-12",161.4303,165.8671,161.0713,165.2888,489700.0],["2025-12-15",165.1791,168.2998,164.8999,165.4383,649300.0],["2025-12-16",165.9369,166.3357,160.5928,162.4871,513900.0],["2025-12-17",162.3176,163.7633,159.825,163.1252,626100.0],["2025-12-18",163.1252,166.2459,162.2379,165.5281,869400.0],["2025-12-19",165.5081,168.9878,164.8302,165.6876,2023300.0],["2025-12-22",165.1891,165.6876,162.517,164.4014,520100.0],["2025-12-23",163.7633,164.1322,162.1581,162.9757,298400.0],["2025-12-24",163.4343,163.4343,161.171,161.5599,224600.0],["2025-12-26",161.5599,161.5898,159.7951,160.1541,375000.0],["2025-12-29",160.1541,160.7224,149.8447,154.1618,891000.0],["2025-12-30",153.3443,154.7401,152.6563,154.2017,461000.0],["2025-12-31",153.9624,155.5378,152.7461,152.8458,648600.0],["2026-01-02",152.8458,153.5636,148.9075,149.396,613000.0],["2026-01-05",148.2394,150.4329,148.1398,148.6582,612100.0],["2026-01-06",148.5585,148.6582,142.4068,145.1487,464500.0],["2026-01-07",145.2085,147.3322,144.5704,146.5545,408400.0],["2026-01-08",147.2025,150.1438,147.2025,149.4359,549600.0],["2026-01-09",149.067,150.5027,147.5615,149.9045,311000.0],["2026-01-12",150.074,151.4998,148.8078,149.735,402200.0],["2026-01-13",149.5456,151.6493,148.6482,151.5197,276200.0],["2026-01-14",151.6792,154.0422,151.42,151.7889,352600.0],["2026-01-15",152.0182,152.8159,147.7409,150.403,645700.0],["2026-01-16",148.9075,151.42,146.8436,151.0312,445900.0],["2026-01-20",150.5426,153.2845,149.6553,152.6563,442100.0],["2026-01-21",152.6563,154.9495,152.447,153.5437,344400.0],["2026-01-22",153.085,153.5437,148.6682,149.4658,357200.0],["2026-01-23",148.8067,150.4046,148.3073,150.0151,233300.0],["2026-01-26",150.4046,151.2635,148.7467,148.9665,260200.0],["2026-01-27",148.9565,151.0837,148.0776,150.3047,221500.0],["2026-01-28",149.6256,150.125,147.4384,149.306,275500.0],["2026-01-29",149.5557,151.3534,148.0477,149.1063,424800.0],["2026-01-30",148.3772,152.0425,146.6095,151.8627,423400.0],["2026-02-02",152.0624,154.7989,151.3534,153.6903,344300.0],["2026-02-03",153.0811,156.1871,152.3121,155.7177,308800.0],["2026-02-04",156.8462,157.3456,148.6169,149.8054,691500.0],["2026-02-05",151.4832,156.6465,150.7442,155.2783,623900.0],["2026-02-06",155.7976,159.5427,155.7577,157.5353,411900.0],["2026-02-09",157.9248,158.7937,153.1011,153.8901,412800.0],["2026-02-10",153.6803,156.4567,152.7416,156.267,428000.0],["2026-02-11",156.4567,159.1932,154.7789,158.9335,294300.0],["2026-02-12",159.293,166.264,157.7051,163.4876,413500.0],["2026-02-13",163.2978,164.3764,159.7425,161.6999,390400.0],["2026-02-17",162.8384,166.8333,162.2892,165.8845,563700.0],["2026-02-18",165.7846,170.4985,162.9982,170.069,444300.0],["2026-02-19",167.9918,185.7487,167.8419,176.5606,886700.0],["2026-02-20",177.5993,184.5502,176.9102,181.9836,533500.0],["2026-02-23",181.7738,187.8659,179.367,185.0596,498600.0],["2026-02-24",185.459,195.0466,184.8598,194.9467,502300.0],["2026-02-25",194.707,200.6593,192.9293,199.8703,505800.0],["2026-02-26",201.5981,204.734,198.6519,199.2112,793500.0],["2026-02-27",200.1699,203.3458,195.7557,202.1374,907300.0],["2026-03-02",201.0987,208.9685,199.8304,206.1122,751400.0],["2026-03-03",203.2559,206.5816,202.0575,204.4843,635900.0],["2026-03-04",204.9337,208.579,199.8004,207.081,332900.0],["2026-03-05",207.051,207.9398,201.3284,203.3458,310700.0],["2026-03-06",202.7466,204.5143,199.8504,204.1248,359800.0],["2026-03-09",201.5282,206.9012,197.2537,206.6415,374900.0],["2026-03-10",206.6415,209.5877,205.2334,207.3906,299100.0],["2026-03-11",207.3906,209.8773,201.7579,209.0184,359100.0],["2026-03-12",209.4079,216.249,209.0184,209.4279,717500.0],["2026-03-13",211.2955,216.7184,209.7275,216.6286,497000.0],["2026-03-16",216.7184,219.365,212.3042,213.2529,502700.0],["2026-03-17",213.972,218.0467,212.7236,216.259,291000.0],["2026-03-18",215.3302,215.9295,209.7275,212.5738,363700.0],["2026-03-19",212.5638,215.55,209.7475,210.157,426500.0],["2026-03-20",210.0371,210.0371,200.15,201.1886,1418400.0],["2026-03-23",203.2359,203.2359,187.1469,188.1456,1094000.0],["2026-03-24",187.1768,187.1768,177.769,185.2094,824200.0],["2026-03-25",185.7587,190.7522,185.3692,186.0982,606300.0],["2026-03-26",185.1495,185.1495,177.05,179.7864,600400.0],["2026-03-27",179.1772,184.6102,178.2684,181.0648,410700.0],["2026-03-30",181.9336,185.9184,180.1759,185.5489,381500.0],["2026-03-31",186.4577,191.9007,185.7587,191.4912,475200.0],["2026-04-01",192.0605,200.9689,189.9832,200.7492,513400.0],["2026-04-02",200.7492,203.1461,192.43,194.4374,622300.0],["2026-04-06",193.0991,198.7418,189.7535,197.7131,314700.0],["2026-04-07",196.5147,200.6194,195.3462,196.6245,386500.0],["2026-04-08",199.0714,203.7353,197.7431,202.0974,548600.0],["2026-04-09",201.7579,209.0084,200.919,208.7688,364000.0],["2026-04-10",208.579,209.2082,201.2385,203.1561,416600.0],["2026-04-13",202.8465,203.1161,196.2151,198.2325,332100.0],["2026-04-14",197.8629,201.5581,190.9619,191.8508,487800.0],["2026-04-15",191.9506,191.9506,183.941,187.2168,616100.0],["2026-04-16",187.2168,190.852,183.7613,185.9185,419000.0],["2026-04-17",185.8386,190.9619,185.8386,189.9332,427300.0],["2026-04-20",189.0044,189.7535,184.71,185.7487,297900.0],["2026-04-21",185.7487,187.017,183.3618,184.3605,347800.0],["2026-04-22",185.2493,188.3853,185.2493,187.057,320000.0],["2026-04-23",187.5064,192.6897,187.3666,192.42,442500.0],["2026-04-24",192.16,196.72,188.98,195.59,362300.0],["2026-04-27",195.59,196.5,193.11,193.86,270400.0],["2026-04-28",197.1,201.72,195.66,200.97,309300.0],["2026-04-29",200.97,203.7,200.24,201.94,387900.0],["2026-04-30",203.65,206.81,202.71,205.07,309000.0],["2026-05-01",206.01,207.6,200.3,203.92,378600.0],["2026-05-04",203.92,210.04,200.4,209.77,455800.0],["2026-05-05",210.0,215.61,209.5,215.4,374000.0],["2026-05-06",215.6,218.73,206.12,210.52,642300.0],["2026-05-07",207.35,207.75,168.01,177.61,2145200.0],["2026-05-08",180.7,183.79,170.75,174.31,1096900.0],["2026-05-11",174.4,175.49,168.71,170.48,890300.0],["2026-05-12",170.85,173.22,164.23,172.46,916000.0],["2026-05-13",172.83,175.95,164.72,164.98,885500.0],["2026-05-14",164.85,167.1,161.0,163.43,537500.0],["2026-05-15",164.49,170.33,163.43,170.27,715500.0],["2026-05-18",171.19,174.48,169.0,172.23,829000.0],["2026-05-19",172.28,174.15,168.66,173.36,780900.0],["2026-05-20",173.66,178.74,172.08,176.22,700700.0],["2026-05-21",175.22,178.49,171.94,176.34,500300.0],["2026-05-22",176.5,176.81,167.31,175.53,1021900.0],["2026-05-26",175.79,182.49,174.14,176.43,532500.0],["2026-05-27",176.26,177.84,174.0,176.93,337000.0],["2026-05-28",176.93,178.11,173.0,174.66,399900.0],["2026-05-29",174.04,175.87,172.51,173.26,502200.0],["2026-06-01",171.03,175.13,169.0,172.13,390600.0],["2026-06-02",171.92,179.3,171.5,175.0,509500.0],["2026-06-03",175.92,178.61,175.0,177.34,349600.0],["2026-06-04",178.57,180.0,169.5,170.27,400100.0],["2026-06-05",170.86,183.3,170.86,179.91,740900.0],["2026-06-08",178.51,182.13,176.39,178.81,481400.0],["2026-06-09",179.57,186.33,178.51,185.09,766600.0],["2026-06-10",186.58,194.21,185.87,191.08,687700.0],["2026-06-11",190.85,192.56,186.0,186.3,326500.0],["2026-06-12",186.75,188.87,182.87,187.89,296200.0],["2026-06-15",185.63,187.03,179.32,185.43,426500.0],["2026-06-16",186.68,188.92,184.21,186.16,346100.0],["2026-06-17",185.13,186.19,182.14,183.64,302300.0],["2026-06-18",183.77,185.0,178.31,181.54,937900.0],["2026-06-22",181.93,183.83,178.12,178.9,306300.0],["2026-06-23",180.57,184.73,179.2,183.01,517900.0],["2026-06-24",183.33,186.89,176.5,177.54,715300.0],["2026-06-25",176.79,180.97,172.93,179.23,565300.0],["2026-06-26",181.0,188.84,180.14,188.03,888300.0],["2026-06-29",187.69,192.54,187.41,192.28,415700.0],["2026-06-30",191.21,195.72,189.7,190.92,534300.0],["2026-07-01",192.04,199.62,191.47,193.84,607600.0],["2026-07-02",194.83,199.43,192.56,195.63,622500.0],["2026-07-06",194.51,194.51,186.5,187.88,503480.801848],["2026-07-07",191.07,196.965,176.7818,177.64,870827.581395],["2026-07-08",177.64,177.64,166.9,175.78,1505755.092136],["2026-07-09",175.195,177.415,173,175.5,653727.159272],["2026-07-10",175.5,182.97,174.595,179.3,594225.780089],["2026-07-13",180.36,183,177.1,178.01,365245.716952],["2026-07-14",178.54,179.9761,174.5,177.15,521122.042821],["2026-07-15",176.49,182.07,176.1346,177.01,473031.858841],["2026-07-16",177.9,182.63,176.955,182.45,455617.851676],["2026-07-17",183.85,184.78,179.12,180.74,367452.231512],["2026-07-20",180.48,184.4,180.01,181.97,372267.605466],["2026-07-21",181.39,183.555,180.11,183.09,377620.496042],["2026-07-22",184,185.8,182.6,184.36,352742.046118],["2026-07-23",184.19,185.67,174.5,178.44,845389.86403],["2026-07-24",179.2,185.37,177.89,184.7,393830.001969],["2026-07-27",184.7,188.02,183.7306,186.28,301646.215586],["2026-07-28",190,200.01,190,195,530833.034533],["2026-07-29",194.26,197.3543,191.7,192.39,440165.500103],["2026-07-30",191.88,191.88,186.96,189.83,339803.360548],["2026-07-31",189.34,189.99,186.0001,187.9,305678.404911],["2026-08-03",188.74,191,179.25,180.76,487806.981477],["2026-08-04",179.5,181.125,176.24,181,640672.938759],["2026-08-05",182.9,185.4,180,184.74,664058.813668],["2026-08-06",184.74,194.76,176.25,188.23,1060417.495731],["2026-08-07",186,193.95,183.915,192.99,353703.638604],["2026-08-10",190.94,192,188.17,190.01,73484.546058],["2026-08-11",185.5,189.15,177.62,181.71,547683.109621],["2026-08-12",181.05,188.82,180.5,188.77,642053.605904],["2026-08-13",189.13,190.7,187.49,190.16,331732.238483],["2026-08-14",190.25,192.165,184.92,189.11,364164.352567],["2026-08-17",187.426,189.35,185,186.21,419712.405257],["2026-08-18",187.5,190.35,186.3457,188.64,311103.065276],["2026-08-19",188.93,192.41,186.29,186.84,344004.347832],["2026-08-20",186.38,190.85,185.58,187.6,372565.255155],["2026-08-21",187.9,190.735,184.69,189.1,396253.409949],["2026-08-24",190.52,193.95,189.9885,192.6,351038.375624],["2026-08-25",192.59,197.15,190.895,196.53,413563.089955],["2026-08-26",196.81,197.4,193,194.02,462039.670268],["2026-08-27",190.66,198,187.2801,194.6,492691.127326],["2026-08-28",195.3,199.89,194.55,198.49,576948.241874],["2026-08-31",198.49,198.49,192.025,195.57,651752.929434],["2026-09-01",196.83,197.99,192.31,193.16,321354.587013],["2026-09-02",193.45,197.85,189.87,195.26,354059.636258],["2026-09-03",195.9,199.15,194,197.4,289944.354549],["2026-09-04",196.11,196.31,188.33,189.33,433060.209131],["2026-09-08",188.995,190.84,187.25,188.28,471527.124666],["2026-09-09",187.67,189.37,184.47,189.02,512006.795989],["2026-09-10",189.57,191.04,187.23,188.8,379516.460213],["2026-09-11",190.59,193.51,186.9601,192.61,702875.553769],["2026-09-14",194.26,201.275,194.164,200.67,672606.609138]]}