{"t":"CP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-30",0.5762,0.5762,0.5726,0.5744,282000.0],["1984-01-03",0.5744,0.5779,0.5744,0.5779,1062000.0],["1984-01-04",0.5779,0.5868,0.5779,0.5851,420000.0],["1984-01-05",0.5904,0.5939,0.5868,0.5904,222000.0],["1984-01-06",0.5904,0.5939,0.5868,0.5904,1035000.0],["1984-01-09",0.5904,0.5904,0.5868,0.5886,543000.0],["1984-01-10",0.5957,0.5993,0.5904,0.5957,3729000.0],["1984-01-11",0.5957,0.6064,0.5957,0.6064,564000.0],["1984-01-12",0.6064,0.6117,0.6028,0.61,459000.0],["1984-01-13",0.61,0.61,0.6028,0.6028,114000.0],["1984-01-16",0.6028,0.6028,0.5975,0.5975,3231000.0],["1984-01-17",0.5975,0.5993,0.5939,0.5957,504000.0],["1984-01-18",0.5957,0.6028,0.5957,0.5993,3156000.0],["1984-01-19",0.5993,0.6028,0.5993,0.5993,198000.0],["1984-01-20",0.5993,0.6028,0.5975,0.5975,204000.0],["1984-01-23",0.5975,0.5975,0.5922,0.5922,159000.0],["1984-01-24",0.5922,0.5939,0.5886,0.5922,414000.0],["1984-01-25",0.5922,0.5957,0.5886,0.5886,417000.0],["1984-01-26",0.5886,0.5904,0.5762,0.5797,1152000.0],["1984-01-27",0.5797,0.5815,0.5779,0.5815,225000.0],["1984-01-30",0.5815,0.5833,0.5655,0.5655,435000.0],["1984-01-31",0.5655,0.5673,0.5637,0.5655,624000.0],["1984-02-01",0.5655,0.5655,0.5566,0.5566,558000.0],["1984-02-02",0.5566,0.5566,0.5513,0.5548,648000.0],["1984-02-03",0.5548,0.5548,0.5406,0.5459,429000.0],["1984-02-06",0.5388,0.5424,0.5353,0.5353,525000.0],["1984-02-07",0.5246,0.5299,0.5246,0.5299,2307000.0],["1984-02-08",0.5299,0.5388,0.5299,0.5299,1104000.0],["1984-02-09",0.5237,0.5282,0.5193,0.5264,3843000.0],["1984-02-10",0.5264,0.5299,0.5246,0.5282,1266000.0],["1984-02-13",0.5282,0.5299,0.5157,0.5157,330000.0],["1984-02-14",0.5157,0.521,0.5157,0.521,1005000.0],["1984-02-15",0.521,0.5264,0.5193,0.5246,1218000.0],["1984-02-16",0.5219,0.5228,0.521,0.5228,378000.0],["1984-02-17",0.5201,0.521,0.5193,0.5193,105000.0],["1984-02-21",0.5157,0.521,0.5086,0.5086,477000.0],["1984-02-22",0.5086,0.5104,0.5033,0.505,276000.0],["1984-02-23",0.505,0.5068,0.5033,0.505,150000.0],["1984-02-24",0.5139,0.5193,0.5086,0.5193,375000.0],["1984-02-27",0.5193,0.521,0.5157,0.5193,1377000.0],["1984-02-28",0.5139,0.5139,0.5139,0.5139,10920000.0],["1984-02-29",0.5193,0.5264,0.5121,0.5246,4230000.0],["1984-03-01",0.521,0.5228,0.5193,0.5193,405000.0],["1984-03-02",0.521,0.5246,0.5193,0.5193,291000.0],["1984-03-05",0.5193,0.5193,0.5157,0.5193,162000.0],["1984-03-06",0.5139,0.5175,0.5139,0.5139,267000.0],["1984-03-07",0.5104,0.5104,0.505,0.505,474000.0],["1984-03-08",0.5015,0.5015,0.4944,0.4944,2811000.0],["1984-03-09",0.4908,0.4908,0.4837,0.4837,312000.0],["1984-03-12",0.4801,0.4801,0.4695,0.4801,879000.0],["1984-03-13",0.4801,0.4944,0.4801,0.4873,1827000.0],["1984-03-14",0.4855,0.4908,0.4837,0.4908,588000.0],["1984-03-15",0.489,0.4961,0.4873,0.4961,1428000.0],["1984-03-16",0.505,0.505,0.5015,0.5015,459000.0],["1984-03-19",0.4997,0.505,0.4997,0.4997,948000.0],["1984-03-20",0.5047,0.5047,0.5029,0.5029,180000.0],["1984-03-21",0.5065,0.5101,0.5029,0.5029,150000.0],["1984-03-22",0.5029,0.5029,0.5011,0.5029,189000.0],["1984-03-23",0.4993,0.4993,0.494,0.4957,672000.0],["1984-03-26",0.4957,0.4957,0.4904,0.4922,357000.0],["1984-03-27",0.4922,0.4922,0.485,0.485,519000.0],["1984-03-28",0.4868,0.494,0.485,0.494,609000.0],["1984-03-29",0.4957,0.4975,0.494,0.4957,1023000.0],["1984-03-30",0.494,0.4975,0.494,0.4957,303000.0],["1984-04-02",0.4993,0.5011,0.4922,0.494,735000.0],["1984-04-03",0.4922,0.4922,0.485,0.4868,495000.0],["1984-04-04",0.485,0.4868,0.4796,0.4814,648000.0],["1984-04-05",0.4814,0.4832,0.4724,0.4724,1422000.0],["1984-04-06",0.4706,0.4778,0.4706,0.4742,1494000.0],["1984-04-09",0.4778,0.4796,0.476,0.4796,978000.0],["1984-04-10",0.4796,0.4886,0.4796,0.4814,663000.0],["1984-04-11",0.4814,0.485,0.4814,0.4832,735000.0],["1984-04-12",0.485,0.4886,0.4832,0.4886,462000.0],["1984-04-13",0.4904,0.4922,0.4832,0.4832,291000.0],["1984-04-16",0.4814,0.4814,0.476,0.4778,258000.0],["1984-04-17",0.4814,0.4868,0.4814,0.4832,123000.0],["1984-04-18",0.4832,0.485,0.4832,0.485,678000.0],["1984-04-19",0.485,0.485,0.4832,0.4832,756000.0],["1984-04-23",0.4868,0.4868,0.485,0.485,198000.0],["1984-04-24",0.485,0.4886,0.485,0.485,2136000.0],["1984-04-25",0.485,0.485,0.4796,0.485,1164000.0],["1984-04-26",0.4832,0.4868,0.4832,0.4868,564000.0],["1984-04-27",0.4832,0.4868,0.4832,0.485,294000.0],["1984-04-30",0.4814,0.485,0.4814,0.4832,378000.0],["1984-05-01",0.4868,0.4904,0.4868,0.4886,336000.0],["1984-05-02",0.4922,0.4957,0.4904,0.494,879000.0],["1984-05-03",0.4957,0.4957,0.4886,0.4886,3141000.0],["1984-05-04",0.4904,0.4922,0.4868,0.4868,1179000.0],["1984-05-07",0.4868,0.4868,0.4832,0.485,399000.0],["1984-05-08",0.4832,0.4886,0.4832,0.4886,135000.0],["1984-05-09",0.4868,0.4922,0.4868,0.4868,357000.0],["1984-05-10",0.4832,0.4832,0.4814,0.4814,411000.0],["1984-05-11",0.4796,0.4814,0.4742,0.476,687000.0],["1984-05-14",0.4742,0.476,0.4706,0.4724,261000.0],["1984-05-15",0.4706,0.4706,0.458,0.4598,1395000.0],["1984-05-16",0.4634,0.4652,0.4634,0.4652,675000.0],["1984-05-17",0.4652,0.4652,0.4598,0.4598,1242000.0],["1984-05-18",0.4598,0.4598,0.4508,0.4544,870000.0],["1984-05-21",0.4526,0.4544,0.4508,0.4508,759000.0],["1984-05-22",0.4526,0.4526,0.4383,0.4419,4344000.0],["1984-05-23",0.4383,0.4383,0.4311,0.4347,7323000.0],["1984-05-24",0.4329,0.4329,0.4257,0.4311,1146000.0],["1984-05-25",0.4311,0.4329,0.4311,0.4311,2142000.0],["1984-05-29",0.4347,0.4401,0.4347,0.4383,3885000.0],["1984-05-30",0.4365,0.4401,0.4347,0.4383,678000.0],["1984-05-31",0.4383,0.4455,0.4365,0.4455,801000.0],["1984-06-01",0.4455,0.4562,0.4455,0.4544,2601000.0],["1984-06-04",0.4562,0.467,0.4562,0.467,270000.0],["1984-06-05",0.4598,0.4634,0.4562,0.4562,10434000.0],["1984-06-06",0.4526,0.4544,0.4508,0.4526,219000.0],["1984-06-07",0.4526,0.4544,0.4508,0.4508,138000.0],["1984-06-08",0.4526,0.4526,0.449,0.449,591000.0],["1984-06-11",0.449,0.4508,0.4419,0.4437,282000.0],["1984-06-12",0.4455,0.4455,0.4383,0.4437,468000.0],["1984-06-13",0.4419,0.4437,0.4401,0.4419,378000.0],["1984-06-14",0.4401,0.4419,0.4347,0.4365,1011000.0],["1984-06-15",0.4383,0.4437,0.4383,0.4437,267000.0],["1984-06-18",0.4401,0.4508,0.4383,0.4508,918000.0],["1984-06-19",0.4473,0.4544,0.4473,0.4544,288000.0],["1984-06-20",0.4504,0.4613,0.4468,0.4595,1932000.0],["1984-06-21",0.4577,0.4613,0.4577,0.4613,216000.0],["1984-06-22",0.4613,0.465,0.4595,0.4632,564000.0],["1984-06-25",0.4668,0.4686,0.4632,0.4632,522000.0],["1984-06-26",0.4613,0.4613,0.4577,0.4577,363000.0],["1984-06-27",0.4577,0.4577,0.4468,0.4486,687000.0],["1984-06-28",0.4486,0.4504,0.4432,0.4504,120000.0],["1984-06-29",0.4504,0.4504,0.445,0.445,120000.0],["1984-07-02",0.4414,0.445,0.4414,0.4414,63000.0],["1984-07-03",0.4395,0.445,0.4395,0.4432,69000.0],["1984-07-05",0.4432,0.445,0.4395,0.4395,813000.0],["1984-07-06",0.4395,0.4432,0.4395,0.4432,405000.0],["1984-07-09",0.4432,0.4432,0.4359,0.4414,3627000.0],["1984-07-10",0.4432,0.4432,0.4395,0.4395,378000.0],["1984-07-11",0.4395,0.4414,0.4377,0.4377,621000.0],["1984-07-12",0.4377,0.4377,0.4341,0.4359,648000.0],["1984-07-13",0.4395,0.4414,0.4377,0.4377,477000.0],["1984-07-16",0.4395,0.4395,0.4323,0.4341,3372000.0],["1984-07-17",0.4305,0.4323,0.4286,0.4305,1458000.0],["1984-07-18",0.4305,0.4323,0.4268,0.4268,720000.0],["1984-07-19",0.425,0.425,0.4196,0.4196,1179000.0],["1984-07-20",0.4177,0.4214,0.4159,0.4159,345000.0],["1984-07-23",0.4087,0.4123,0.4087,0.4123,213000.0],["1984-07-24",0.4141,0.4159,0.4087,0.4087,240000.0],["1984-07-25",0.4087,0.4177,0.4087,0.4177,447000.0],["1984-07-26",0.4196,0.4323,0.4196,0.4323,261000.0],["1984-07-27",0.4323,0.4323,0.4305,0.4305,132000.0],["1984-07-30",0.4341,0.4341,0.4305,0.4305,246000.0],["1984-07-31",0.4286,0.4286,0.4268,0.4286,147000.0],["1984-08-01",0.4286,0.4432,0.4286,0.4432,678000.0],["1984-08-02",0.4504,0.4795,0.4504,0.4759,540000.0],["1984-08-03",0.4868,0.5013,0.4868,0.5013,3345000.0],["1984-08-06",0.5013,0.5195,0.5013,0.5086,948000.0],["1984-08-07",0.5031,0.5031,0.494,0.494,489000.0],["1984-08-08",0.4904,0.4995,0.4904,0.4904,306000.0],["1984-08-09",0.4868,0.5049,0.4868,0.5013,438000.0],["1984-08-10",0.5049,0.5231,0.5049,0.5086,687000.0],["1984-08-13",0.5086,0.514,0.5049,0.514,483000.0],["1984-08-14",0.5158,0.5176,0.5086,0.5104,477000.0],["1984-08-15",0.5067,0.5086,0.5067,0.5067,132000.0],["1984-08-16",0.5086,0.5158,0.5067,0.5122,1998000.0],["1984-08-17",0.514,0.5176,0.514,0.5176,1956000.0],["1984-08-20",0.5158,0.5176,0.5158,0.5176,246000.0],["1984-08-21",0.5231,0.534,0.5213,0.534,462000.0],["1984-08-22",0.5322,0.5376,0.5267,0.5267,147000.0],["1984-08-23",0.5231,0.5304,0.5231,0.5267,186000.0],["1984-08-24",0.5267,0.5267,0.5231,0.5231,366000.0],["1984-08-27",0.5231,0.5249,0.5195,0.5249,135000.0],["1984-08-28",0.5213,0.5304,0.5213,0.5267,459000.0],["1984-08-29",0.5267,0.5322,0.5267,0.5304,795000.0],["1984-08-30",0.5267,0.5267,0.5267,0.5267,42000.0],["1984-08-31",0.5249,0.5322,0.5249,0.5304,294000.0],["1984-09-04",0.5394,0.5394,0.5322,0.5322,2004000.0],["1984-09-05",0.534,0.534,0.5213,0.5213,3234000.0],["1984-09-06",0.5213,0.5267,0.5195,0.5231,744000.0],["1984-09-07",0.5231,0.5249,0.5195,0.5195,4485000.0],["1984-09-10",0.5176,0.5176,0.5176,0.5176,63000.0],["1984-09-11",0.5176,0.5213,0.5176,0.5195,132000.0],["1984-09-12",0.5195,0.5195,0.5158,0.5176,132000.0],["1984-09-13",0.5195,0.5231,0.5195,0.5231,210000.0],["1984-09-14",0.5267,0.5322,0.5231,0.5285,837000.0],["1984-09-17",0.5304,0.5304,0.5267,0.5304,1107000.0],["1984-09-18",0.53,0.5337,0.53,0.5337,366000.0],["1984-09-19",0.53,0.5337,0.53,0.5318,117000.0],["1984-09-20",0.5318,0.5373,0.5245,0.5245,4284000.0],["1984-09-21",0.5208,0.5208,0.5098,0.5135,1827000.0],["1984-09-24",0.5135,0.5135,0.5098,0.5098,606000.0],["1984-09-25",0.5098,0.5135,0.5098,0.5135,804000.0],["1984-09-26",0.5135,0.5208,0.5135,0.519,765000.0],["1984-09-27",0.5208,0.5227,0.519,0.5208,135000.0],["1984-09-28",0.519,0.5227,0.5135,0.5135,549000.0],["1984-10-01",0.5153,0.5153,0.5098,0.5098,270000.0],["1984-10-02",0.5117,0.5135,0.5061,0.5117,348000.0],["1984-10-03",0.5098,0.5135,0.5098,0.5117,108000.0],["1984-10-04",0.5098,0.5117,0.5025,0.5025,546000.0],["1984-10-05",0.5025,0.5098,0.5025,0.5098,654000.0],["1984-10-08",0.5061,0.5098,0.5043,0.5098,462000.0],["1984-10-09",0.508,0.5098,0.508,0.508,81000.0],["1984-10-10",0.5061,0.5098,0.5061,0.5098,333000.0],["1984-10-11",0.5117,0.5172,0.5117,0.5153,207000.0],["1984-10-12",0.5153,0.5245,0.5153,0.5208,201000.0],["1984-10-15",0.5227,0.5282,0.5227,0.5245,81000.0],["1984-10-16",0.5227,0.5318,0.5227,0.5282,636000.0],["1984-10-17",0.5282,0.53,0.5263,0.5263,1047000.0],["1984-10-18",0.5245,0.5282,0.5208,0.5282,984000.0],["1984-10-19",0.53,0.5373,0.53,0.53,714000.0],["1984-10-22",0.53,0.5318,0.5263,0.5282,123000.0],["1984-10-23",0.5318,0.5318,0.5282,0.5282,174000.0],["1984-10-24",0.5263,0.5282,0.5227,0.5227,111000.0],["1984-10-25",0.5227,0.5282,0.5208,0.5208,330000.0],["1984-10-26",0.5172,0.5172,0.5117,0.5117,126000.0],["1984-10-29",0.5098,0.5117,0.508,0.5117,141000.0],["1984-10-30",0.5098,0.5153,0.5098,0.5153,288000.0],["1984-10-31",0.5135,0.5172,0.5135,0.5153,342000.0],["1984-11-01",0.5153,0.5245,0.5153,0.5227,528000.0],["1984-11-02",0.5227,0.5282,0.5227,0.5245,246000.0],["1984-11-05",0.5245,0.5318,0.5245,0.5318,168000.0],["1984-11-06",0.5355,0.5465,0.5355,0.541,600000.0],["1984-11-07",0.5465,0.5538,0.5465,0.5502,483000.0],["1984-11-08",0.5483,0.552,0.5483,0.5483,153000.0],["1984-11-09",0.5483,0.5557,0.5483,0.5483,186000.0],["1984-11-12",0.552,0.5575,0.552,0.5557,381000.0],["1984-11-13",0.5557,0.5575,0.5538,0.5538,117000.0],["1984-11-14",0.5538,0.5575,0.552,0.5538,414000.0],["1984-11-15",0.552,0.5557,0.552,0.5557,156000.0],["1984-11-16",0.552,0.552,0.5502,0.5502,381000.0],["1984-11-19",0.5465,0.5465,0.5428,0.5428,213000.0],["1984-11-20",0.5392,0.5428,0.5392,0.5428,225000.0],["1984-11-21",0.541,0.5483,0.541,0.5483,291000.0],["1984-11-23",0.5483,0.5538,0.5483,0.5538,153000.0],["1984-11-26",0.5538,0.5538,0.5502,0.5502,99000.0],["1984-11-27",0.5483,0.5502,0.5483,0.5483,201000.0],["1984-11-28",0.5502,0.552,0.5428,0.5428,681000.0],["1984-11-29",0.5373,0.5392,0.5355,0.5373,321000.0],["1984-11-30",0.5373,0.5392,0.5355,0.5355,153000.0],["1984-12-03",0.5355,0.5373,0.5337,0.5373,168000.0],["1984-12-04",0.5373,0.541,0.5373,0.5392,333000.0],["1984-12-05",0.5392,0.541,0.5355,0.5355,189000.0],["1984-12-06",0.5337,0.5373,0.5318,0.5337,459000.0],["1984-12-07",0.5318,0.5337,0.53,0.5318,273000.0],["1984-12-10",0.5318,0.5355,0.5282,0.53,765000.0],["1984-12-11",0.5337,0.5392,0.5337,0.5373,306000.0],["1984-12-12",0.5392,0.541,0.5373,0.5392,507000.0],["1984-12-13",0.5392,0.5428,0.5392,0.5392,852000.0],["1984-12-14",0.5355,0.541,0.5355,0.541,294000.0],["1984-12-17",0.5392,0.541,0.5373,0.5373,417000.0],["1984-12-18",0.541,0.5483,0.541,0.5483,1854000.0],["1984-12-19",0.5483,0.5557,0.5483,0.5557,684000.0],["1984-12-20",0.5534,0.5627,0.5534,0.5627,372000.0],["1984-12-21",0.559,0.5608,0.559,0.559,243000.0],["1984-12-24",0.5571,0.559,0.5571,0.559,30000.0],["1984-12-26",0.5571,0.559,0.5571,0.559,177000.0],["1984-12-27",0.5571,0.5608,0.5571,0.559,198000.0],["1984-12-28",0.559,0.5608,0.559,0.5608,45000.0],["1984-12-31",0.559,0.5627,0.559,0.5627,60000.0],["1985-01-02",0.559,0.5627,0.559,0.559,231000.0],["1985-01-03",0.5571,0.5571,0.5553,0.5553,126000.0],["1985-01-04",0.5516,0.5553,0.5497,0.5516,264000.0],["1985-01-07",0.5479,0.5479,0.5442,0.5479,123000.0],["1985-01-08",0.546,0.5479,0.5442,0.5479,225000.0],["1985-01-09",0.546,0.5497,0.546,0.546,480000.0],["1985-01-10",0.546,0.5516,0.546,0.5497,336000.0],["1985-01-11",0.5479,0.5479,0.546,0.546,336000.0],["1985-01-14",0.5442,0.5479,0.5442,0.5479,159000.0],["1985-01-15",0.5479,0.5571,0.5479,0.5553,555000.0],["1985-01-16",0.5534,0.559,0.5534,0.559,834000.0],["1985-01-17",0.559,0.5664,0.559,0.5664,1584000.0],["1985-01-18",0.5664,0.572,0.5664,0.5683,426000.0],["1985-01-21",0.5701,0.5979,0.5701,0.5979,966000.0],["1985-01-22",0.6034,0.6145,0.6034,0.6071,1038000.0],["1985-01-23",0.6034,0.6182,0.6034,0.6164,1731000.0],["1985-01-24",0.6145,0.6182,0.609,0.609,399000.0],["1985-01-25",0.6071,0.609,0.6071,0.6071,120000.0],["1985-01-28",0.609,0.6108,0.6071,0.609,270000.0],["1985-01-29",0.609,0.6127,0.609,0.6108,216000.0],["1985-01-30",0.6145,0.6367,0.6145,0.6367,2301000.0],["1985-01-31",0.6367,0.6404,0.6293,0.6367,2187000.0],["1985-02-01",0.633,0.633,0.6275,0.633,4992000.0],["1985-02-04",0.6275,0.6404,0.6275,0.6386,705000.0],["1985-02-05",0.6423,0.6552,0.6423,0.6534,6417000.0],["1985-02-06",0.6534,0.6552,0.6497,0.6552,1920000.0],["1985-02-07",0.6515,0.6571,0.6515,0.6552,660000.0],["1985-02-08",0.6515,0.6534,0.6478,0.6515,1452000.0],["1985-02-11",0.6515,0.6552,0.6515,0.6515,1212000.0],["1985-02-12",0.6515,0.6534,0.6515,0.6534,291000.0],["1985-02-13",0.6515,0.6552,0.6515,0.6552,1929000.0],["1985-02-14",0.6552,0.6571,0.6534,0.6534,171000.0],["1985-02-15",0.6534,0.6571,0.6534,0.6552,138000.0],["1985-02-19",0.6497,0.6534,0.6478,0.6534,1884000.0],["1985-02-20",0.6534,0.6552,0.6478,0.6497,1083000.0],["1985-02-21",0.6497,0.6497,0.6386,0.6423,2712000.0],["1985-02-22",0.6423,0.6423,0.633,0.6367,1050000.0],["1985-02-25",0.6256,0.6275,0.6201,0.6275,957000.0],["1985-02-26",0.6256,0.6423,0.6256,0.6386,405000.0],["1985-02-27",0.6404,0.6478,0.6404,0.646,381000.0],["1985-02-28",0.6441,0.6478,0.6423,0.646,384000.0],["1985-03-01",0.6423,0.6608,0.6423,0.6571,291000.0],["1985-03-04",0.6534,0.6664,0.6515,0.6645,1188000.0],["1985-03-05",0.6719,0.6719,0.6682,0.6719,495000.0],["1985-03-06",0.6701,0.6701,0.6645,0.6645,327000.0],["1985-03-07",0.6571,0.6571,0.6497,0.6497,636000.0],["1985-03-08",0.6441,0.6478,0.6423,0.6441,798000.0],["1985-03-11",0.646,0.6497,0.6423,0.646,261000.0],["1985-03-12",0.6423,0.6497,0.6404,0.6478,300000.0],["1985-03-13",0.646,0.646,0.6386,0.6404,246000.0],["1985-03-14",0.6386,0.6386,0.6349,0.6349,189000.0],["1985-03-15",0.6293,0.6312,0.6275,0.6275,786000.0],["1985-03-18",0.6238,0.633,0.6238,0.6293,561000.0],["1985-03-19",0.6327,0.6514,0.6308,0.6514,279000.0],["1985-03-20",0.6532,0.6532,0.6439,0.6439,669000.0],["1985-03-21",0.6439,0.6476,0.642,0.6439,1341000.0],["1985-03-22",0.642,0.642,0.6271,0.6271,1782000.0],["1985-03-25",0.6271,0.629,0.6252,0.6252,921000.0],["1985-03-26",0.6234,0.629,0.6234,0.6271,4089000.0],["1985-03-27",0.629,0.642,0.629,0.6402,522000.0],["1985-03-28",0.6402,0.6439,0.6364,0.6383,132000.0],["1985-03-29",0.6383,0.6458,0.6383,0.6458,291000.0],["1985-04-01",0.6458,0.6458,0.6402,0.642,336000.0],["1985-04-02",0.6364,0.6383,0.6346,0.6383,1095000.0],["1985-04-03",0.6346,0.6364,0.6346,0.6346,1317000.0],["1985-04-04",0.6327,0.6346,0.6308,0.6346,822000.0],["1985-04-08",0.6327,0.6383,0.6327,0.6383,261000.0],["1985-04-09",0.6346,0.6439,0.6346,0.6402,381000.0],["1985-04-10",0.6402,0.6458,0.6402,0.6439,228000.0],["1985-04-11",0.6476,0.6514,0.6476,0.6514,342000.0],["1985-04-12",0.6495,0.6588,0.6495,0.6551,726000.0],["1985-04-15",0.6588,0.6607,0.6551,0.6551,240000.0],["1985-04-16",0.657,0.657,0.6514,0.6551,102000.0],["1985-04-17",0.6532,0.6588,0.6532,0.657,75000.0],["1985-04-18",0.6607,0.6607,0.6607,0.6607,177000.0],["1985-04-19",0.6607,0.6626,0.6607,0.6607,87000.0],["1985-04-22",0.6551,0.6588,0.6532,0.6532,540000.0],["1985-04-23",0.6495,0.6532,0.6476,0.6514,915000.0],["1985-04-24",0.6495,0.6514,0.6495,0.6495,1455000.0],["1985-04-25",0.6458,0.6551,0.6458,0.6551,2397000.0],["1985-04-26",0.6532,0.6551,0.6495,0.6532,510000.0],["1985-04-29",0.6495,0.6532,0.6495,0.6495,300000.0],["1985-04-30",0.6476,0.6514,0.6458,0.6495,306000.0],["1985-05-01",0.6532,0.6532,0.6439,0.6439,261000.0],["1985-05-02",0.642,0.642,0.6234,0.6271,5208000.0],["1985-05-03",0.6178,0.6178,0.6028,0.6066,4296000.0],["1985-05-06",0.6047,0.6178,0.6047,0.6084,1389000.0],["1985-05-07",0.6122,0.6159,0.6122,0.614,591000.0],["1985-05-08",0.6122,0.6122,0.6103,0.6103,180000.0],["1985-05-09",0.6103,0.6196,0.6103,0.6196,954000.0],["1985-05-10",0.6196,0.6271,0.6196,0.6215,876000.0],["1985-05-13",0.6271,0.6364,0.6271,0.6364,1044000.0],["1985-05-14",0.6402,0.6495,0.6402,0.6439,2286000.0],["1985-05-15",0.6439,0.6476,0.642,0.6476,2544000.0],["1985-05-16",0.6439,0.6476,0.642,0.6458,162000.0],["1985-05-17",0.6495,0.6495,0.6458,0.6495,972000.0],["1985-05-20",0.6514,0.6514,0.6495,0.6495,465000.0],["1985-05-21",0.6532,0.6626,0.6532,0.6607,1656000.0],["1985-05-22",0.6607,0.6607,0.6476,0.6476,414000.0],["1985-05-23",0.6439,0.6458,0.642,0.6458,615000.0],["1985-05-24",0.6439,0.6551,0.6439,0.6551,333000.0],["1985-05-28",0.6495,0.6682,0.6495,0.6663,4152000.0],["1985-05-29",0.6644,0.67,0.6626,0.67,1101000.0],["1985-05-30",0.6738,0.6775,0.67,0.6775,2196000.0],["1985-05-31",0.6794,0.6812,0.6756,0.6812,276000.0],["1985-06-03",0.685,0.6887,0.685,0.6868,1341000.0],["1985-06-04",0.6887,0.6943,0.6887,0.6943,213000.0],["1985-06-05",0.698,0.7036,0.698,0.7017,984000.0],["1985-06-06",0.7017,0.7055,0.698,0.7017,951000.0],["1985-06-07",0.698,0.7017,0.6961,0.6961,204000.0],["1985-06-10",0.6943,0.6943,0.6831,0.6887,259000.0],["1985-06-11",0.6943,0.6999,0.6887,0.6887,89000.0],["1985-06-12",0.6943,0.6999,0.6887,0.6887,95000.0],["1985-06-13",0.6831,0.6943,0.6831,0.6831,150000.0],["1985-06-14",0.6887,0.6999,0.6887,0.6943,168000.0],["1985-06-17",0.6887,0.6943,0.6887,0.6943,103000.0],["1985-06-18",0.6999,0.7055,0.6999,0.7055,619000.0],["1985-06-19",0.6996,0.7053,0.6996,0.6996,664000.0],["1985-06-20",0.6883,0.694,0.6883,0.6883,547000.0],["1985-06-21",0.6827,0.694,0.6827,0.6883,514000.0],["1985-06-24",0.6883,0.6883,0.6827,0.6883,335000.0],["1985-06-25",0.6883,0.6996,0.6658,0.6658,627000.0],["1985-06-26",0.6658,0.6827,0.6658,0.677,315000.0],["1985-06-27",0.6488,0.6545,0.6432,0.6432,1286000.0],["1985-06-28",0.6432,0.6488,0.6432,0.6432,130000.0],["1985-07-01",0.6545,0.6601,0.6488,0.6545,368000.0],["1985-07-02",0.6545,0.6601,0.6488,0.6488,412000.0],["1985-07-03",0.6488,0.6545,0.6432,0.6488,290000.0],["1985-07-05",0.6432,0.6488,0.6432,0.6432,259000.0],["1985-07-08",0.6432,0.6488,0.6432,0.6432,1116000.0],["1985-07-09",0.6376,0.6432,0.6376,0.6432,135000.0],["1985-07-10",0.6432,0.6432,0.6263,0.6376,1440000.0],["1985-07-11",0.6319,0.6376,0.615,0.6263,579000.0],["1985-07-12",0.615,0.6263,0.6093,0.6263,164000.0],["1985-07-15",0.6206,0.6432,0.6206,0.6432,321000.0],["1985-07-16",0.6319,0.6488,0.6319,0.6488,483000.0],["1985-07-17",0.6488,0.6545,0.6432,0.6488,1232000.0],["1985-07-18",0.6488,0.6545,0.6488,0.6488,166000.0],["1985-07-19",0.6432,0.6601,0.6432,0.6601,492000.0],["1985-07-22",0.6488,0.6601,0.6488,0.6545,913000.0],["1985-07-23",0.6601,0.6601,0.6488,0.6488,269000.0],["1985-07-24",0.6488,0.6545,0.6432,0.6488,207000.0],["1985-07-25",0.6432,0.6545,0.6432,0.6488,539000.0],["1985-07-26",0.6488,0.6545,0.6319,0.6545,2242000.0],["1985-07-29",0.6545,0.6545,0.6376,0.6376,1537000.0],["1985-07-30",0.6432,0.6488,0.6432,0.6488,53000.0],["1985-07-31",0.6432,0.6488,0.6432,0.6432,387000.0],["1985-08-01",0.6488,0.6545,0.6432,0.6545,2118000.0],["1985-08-02",0.6488,0.6545,0.6432,0.6432,608000.0],["1985-08-05",0.6432,0.6432,0.6376,0.6432,118000.0],["1985-08-06",0.6376,0.6376,0.615,0.615,615000.0],["1985-08-07",0.615,0.615,0.6093,0.615,499000.0],["1985-08-08",0.6093,0.6206,0.6093,0.6206,647000.0],["1985-08-09",0.6206,0.6263,0.615,0.6263,693000.0],["1985-08-12",0.6206,0.6263,0.6206,0.6206,296000.0],["1985-08-13",0.6206,0.6263,0.615,0.615,245000.0],["1985-08-14",0.615,0.6206,0.6093,0.615,628000.0],["1985-08-15",0.6093,0.615,0.6037,0.6093,2088000.0],["1985-08-16",0.6037,0.6093,0.6037,0.6037,429000.0],["1985-08-19",0.6093,0.615,0.6093,0.615,190000.0],["1985-08-20",0.615,0.615,0.6037,0.615,165000.0],["1985-08-21",0.615,0.615,0.6037,0.6037,164000.0],["1985-08-22",0.6093,0.6093,0.5868,0.5924,537000.0],["1985-08-23",0.5924,0.5981,0.5868,0.5924,208000.0],["1985-08-26",0.5981,0.6037,0.5924,0.5981,271000.0],["1985-08-27",0.5924,0.6037,0.5924,0.6037,231000.0],["1985-08-28",0.5981,0.6037,0.5981,0.5981,216000.0],["1985-08-29",0.5981,0.6037,0.5924,0.6037,214000.0],["1985-08-30",0.6093,0.6093,0.5981,0.6037,403000.0],["1985-09-03",0.5981,0.6037,0.5868,0.5868,460000.0],["1985-09-04",0.5811,0.5868,0.5755,0.5811,231000.0],["1985-09-05",0.5811,0.5811,0.5755,0.5811,145000.0],["1985-09-06",0.5811,0.5811,0.5755,0.5811,182000.0],["1985-09-09",0.5642,0.5755,0.5586,0.5698,350000.0],["1985-09-10",0.5698,0.5755,0.5586,0.5586,1244000.0],["1985-09-11",0.5586,0.5586,0.5473,0.5586,645000.0],["1985-09-12",0.5473,0.5529,0.5473,0.5473,405000.0],["1985-09-13",0.5473,0.5586,0.5473,0.5586,568000.0],["1985-09-16",0.5529,0.5642,0.5529,0.5586,566000.0],["1985-09-17",0.5586,0.5586,0.5416,0.5473,452000.0],["1985-09-18",0.5473,0.5473,0.536,0.5473,456000.0],["1985-09-19",0.5529,0.5529,0.5473,0.5529,175000.0],["1985-09-20",0.5529,0.5586,0.5529,0.5586,472000.0],["1985-09-23",0.5583,0.5697,0.5526,0.5583,285000.0],["1985-09-24",0.5583,0.5583,0.5526,0.5583,506000.0],["1985-09-25",0.5526,0.5526,0.5355,0.5355,471000.0],["1985-09-26",0.5412,0.5526,0.5412,0.5526,619000.0],["1985-09-30",0.5469,0.5526,0.5412,0.5469,165000.0],["1985-10-01",0.5469,0.5469,0.5412,0.5469,234000.0],["1985-10-02",0.5469,0.5526,0.5469,0.5469,1382000.0],["1985-10-03",0.5469,0.5469,0.5412,0.5469,1083000.0],["1985-10-04",0.5469,0.5469,0.5412,0.5469,392000.0],["1985-10-07",0.5469,0.5469,0.5412,0.5412,1147000.0],["1985-10-08",0.5469,0.5469,0.5355,0.5412,404000.0],["1985-10-09",0.5412,0.5412,0.5355,0.5355,388000.0],["1985-10-10",0.5412,0.5412,0.5298,0.5355,2665000.0],["1985-10-11",0.5355,0.5355,0.5298,0.5298,396000.0],["1985-10-14",0.5298,0.5355,0.5298,0.5355,688000.0],["1985-10-15",0.5355,0.5355,0.5298,0.5355,154000.0],["1985-10-16",0.5298,0.5469,0.5298,0.5469,422000.0],["1985-10-17",0.5469,0.5526,0.5469,0.5469,208000.0],["1985-10-18",0.5469,0.5583,0.5469,0.5583,226000.0],["1985-10-21",0.5583,0.564,0.5526,0.5526,1962000.0],["1985-10-22",0.5583,0.5583,0.5526,0.5583,1074000.0],["1985-10-23",0.5583,0.564,0.5583,0.564,652000.0],["1985-10-24",0.564,0.564,0.5469,0.5469,1139000.0],["1985-10-25",0.5412,0.5412,0.5298,0.5298,353000.0],["1985-10-28",0.5355,0.5412,0.5355,0.5412,706000.0],["1985-10-29",0.5355,0.5469,0.5355,0.5412,185000.0],["1985-10-30",0.5412,0.5469,0.5355,0.5355,1565000.0],["1985-10-31",0.5412,0.5469,0.5355,0.5469,1061000.0],["1985-11-01",0.5469,0.5583,0.5469,0.5469,741000.0],["1985-11-04",0.5526,0.5526,0.5412,0.5412,3599000.0],["1985-11-05",0.5412,0.5526,0.5412,0.5412,1394000.0],["1985-11-06",0.5469,0.5583,0.5412,0.5583,2802000.0],["1985-11-07",0.564,0.5697,0.5583,0.5697,748000.0],["1985-11-08",0.5697,0.5754,0.564,0.5697,502000.0],["1985-11-11",0.5697,0.5868,0.5697,0.5811,1754000.0],["1985-11-12",0.5925,0.5982,0.5811,0.5811,1719000.0],["1985-11-13",0.5868,0.5868,0.5754,0.5754,2364000.0],["1985-11-14",0.5754,0.5811,0.5697,0.5811,1454000.0],["1985-11-15",0.5811,0.5811,0.5754,0.5754,638000.0],["1985-11-18",0.5697,0.5754,0.564,0.564,831000.0],["1985-11-19",0.5697,0.5754,0.5697,0.5754,379000.0],["1985-11-20",0.5754,0.5811,0.5697,0.5811,2489000.0],["1985-11-21",0.5811,0.5925,0.5811,0.5925,4518000.0],["1985-11-22",0.5925,0.5925,0.5754,0.5754,536000.0],["1985-11-25",0.5754,0.5811,0.5697,0.5697,807000.0],["1985-11-26",0.5754,0.5754,0.5697,0.5697,1094000.0],["1985-11-27",0.5754,0.5754,0.5697,0.5697,298000.0],["1985-11-29",0.5754,0.5811,0.5754,0.5754,568000.0],["1985-12-02",0.5754,0.5754,0.5583,0.564,4199000.0],["1985-12-03",0.5583,0.5697,0.5583,0.5697,358000.0],["1985-12-04",0.5697,0.5811,0.5697,0.5754,1955000.0],["1985-12-05",0.5754,0.5811,0.5697,0.5697,1436000.0],["1985-12-06",0.5754,0.5754,0.5697,0.5697,1107000.0],["1985-12-09",0.564,0.5754,0.564,0.5754,514000.0],["1985-12-10",0.5811,0.5811,0.5754,0.5754,714000.0],["1985-12-11",0.5754,0.5754,0.5697,0.5697,232000.0],["1985-12-12",0.5754,0.5754,0.5697,0.5697,631000.0],["1985-12-13",0.5697,0.5868,0.5697,0.5811,495000.0],["1985-12-16",0.5868,0.6039,0.5868,0.6039,2606000.0],["1985-12-17",0.6039,0.6039,0.5982,0.5982,1447000.0],["1985-12-18",0.5982,0.6096,0.5982,0.5982,2204000.0],["1985-12-19",0.6039,0.6096,0.5982,0.6039,1572000.0],["1985-12-20",0.6094,0.6094,0.6037,0.6094,606000.0],["1985-12-23",0.6152,0.6152,0.6037,0.6094,642000.0],["1985-12-24",0.6152,0.6152,0.6094,0.6152,85000.0],["1985-12-26",0.6152,0.6209,0.6094,0.6209,432000.0],["1985-12-27",0.6152,0.6152,0.6094,0.6152,1211000.0],["1985-12-30",0.6152,0.6209,0.6094,0.6209,923000.0],["1985-12-31",0.6094,0.6209,0.6094,0.6209,1258000.0],["1986-01-02",0.6152,0.6209,0.6152,0.6152,1164000.0],["1986-01-03",0.6152,0.6209,0.6094,0.6152,547000.0],["1986-01-06",0.6152,0.6209,0.6094,0.6152,1952000.0],["1986-01-07",0.6094,0.6152,0.6037,0.6094,2097000.0],["1986-01-08",0.6094,0.6152,0.6037,0.6037,4034000.0],["1986-01-09",0.5979,0.5979,0.5807,0.5864,1624000.0],["1986-01-10",0.5922,0.5979,0.5864,0.5864,829000.0],["1986-01-13",0.5864,0.5922,0.5749,0.5807,1303000.0],["1986-01-14",0.5807,0.5864,0.5807,0.5864,8150000.0],["1986-01-15",0.5864,0.5922,0.5807,0.5922,7098000.0],["1986-01-16",0.5922,0.5922,0.5864,0.5864,4087000.0],["1986-01-17",0.5922,0.5922,0.5864,0.5922,2121000.0],["1986-01-20",0.5922,0.5922,0.5864,0.5922,2847000.0],["1986-01-21",0.5922,0.5979,0.5864,0.5922,8056000.0],["1986-01-22",0.5922,0.5922,0.5749,0.5749,1432000.0],["1986-01-23",0.5692,0.5749,0.5692,0.5692,1680000.0],["1986-01-24",0.5749,0.5807,0.5692,0.5807,964000.0],["1986-01-27",0.5807,0.5864,0.5807,0.5864,4569000.0],["1986-01-28",0.5864,0.6037,0.5864,0.6037,7847000.0],["1986-01-29",0.6094,0.6267,0.6094,0.6094,4586000.0],["1986-01-30",0.6094,0.6152,0.6037,0.6037,5236000.0],["1986-01-31",0.5979,0.6037,0.5979,0.5979,1525000.0],["1986-02-03",0.5979,0.6037,0.5922,0.5979,2135000.0],["1986-02-04",0.6037,0.6037,0.5807,0.5807,6139000.0],["1986-02-05",0.5807,0.5922,0.5807,0.5807,6225000.0],["1986-02-06",0.5864,0.5922,0.5807,0.5922,1544000.0],["1986-02-07",0.5864,0.5864,0.5807,0.5864,3744000.0],["1986-02-10",0.5864,0.5922,0.5692,0.5692,5358000.0],["1986-02-11",0.5692,0.5692,0.5404,0.5404,7011000.0],["1986-02-12",0.5462,0.5519,0.5404,0.5462,2198000.0],["1986-02-13",0.5404,0.5462,0.5404,0.5404,1453000.0],["1986-02-14",0.5462,0.5462,0.5404,0.5404,2165000.0],["1986-02-18",0.5404,0.5519,0.5347,0.5519,1724000.0],["1986-02-19",0.5462,0.5634,0.5462,0.5634,3701000.0],["1986-02-20",0.5634,0.5749,0.5577,0.5749,4738000.0],["1986-02-21",0.5749,0.5807,0.5692,0.5749,4028000.0],["1986-02-24",0.5807,0.5807,0.5634,0.5634,2013000.0],["1986-02-25",0.5692,0.5692,0.5462,0.5519,2398000.0],["1986-02-26",0.5519,0.5634,0.5519,0.5519,544000.0],["1986-02-27",0.5519,0.5634,0.5462,0.5634,3169000.0],["1986-02-28",0.5692,0.5807,0.5634,0.5749,5156000.0],["1986-03-03",0.5692,0.5807,0.5692,0.5807,2847000.0],["1986-03-04",0.5807,0.5922,0.5749,0.5749,5477000.0],["1986-03-05",0.5749,0.5807,0.5692,0.5749,6222000.0],["1986-03-06",0.5807,0.6037,0.5807,0.5979,10000000.0],["1986-03-07",0.5979,0.6037,0.5864,0.5979,6539000.0],["1986-03-10",0.5922,0.5979,0.5864,0.5864,1120000.0],["1986-03-11",0.5922,0.5979,0.5807,0.5979,3578000.0],["1986-03-12",0.6037,0.6094,0.5979,0.6037,3613000.0],["1986-03-13",0.6037,0.6094,0.5979,0.6094,1708000.0],["1986-03-14",0.6152,0.6209,0.6094,0.6209,4207000.0],["1986-03-17",0.6152,0.6209,0.6037,0.6094,3604000.0],["1986-03-18",0.6094,0.6209,0.6094,0.6152,4522000.0],["1986-03-19",0.6209,0.6324,0.6209,0.6267,5850000.0],["1986-03-20",0.6267,0.6669,0.6209,0.6612,35130000.0],["1986-03-21",0.6667,0.6783,0.6609,0.6667,17400000.0],["1986-03-24",0.6667,0.6725,0.6493,0.6551,4547000.0],["1986-03-25",0.6551,0.6551,0.632,0.6436,9569000.0],["1986-03-26",0.6436,0.6609,0.6436,0.6609,12200000.0],["1986-03-27",0.6609,0.6725,0.6609,0.6667,14900000.0],["1986-03-31",0.6667,0.6783,0.6667,0.6725,6586000.0],["1986-04-01",0.6725,0.6725,0.6378,0.6493,11100000.0],["1986-04-02",0.6493,0.6551,0.6378,0.6551,2186000.0],["1986-04-03",0.6493,0.6493,0.5972,0.632,3668000.0],["1986-04-04",0.632,0.632,0.6146,0.6204,2093000.0],["1986-04-07",0.6204,0.632,0.6146,0.632,1649000.0],["1986-04-08",0.632,0.6378,0.6262,0.6262,3155000.0],["1986-04-09",0.632,0.632,0.6204,0.6262,2875000.0],["1986-04-10",0.6262,0.6262,0.603,0.603,5175000.0],["1986-04-11",0.603,0.603,0.5856,0.5856,7414000.0],["1986-04-14",0.5914,0.6088,0.5856,0.603,7913000.0],["1986-04-15",0.5972,0.5972,0.574,0.574,14060000.0],["1986-04-16",0.5798,0.5856,0.5798,0.5856,11400000.0],["1986-04-17",0.5914,0.5914,0.5798,0.5856,7611000.0],["1986-04-18",0.5798,0.5972,0.5798,0.5914,5726000.0],["1986-04-21",0.5914,0.6088,0.5856,0.6088,7397000.0],["1986-04-22",0.603,0.603,0.5914,0.5914,4564000.0],["1986-04-23",0.5914,0.603,0.5914,0.5972,8413000.0],["1986-04-24",0.5972,0.6146,0.5914,0.6088,9631000.0],["1986-04-25",0.6088,0.6146,0.6088,0.6088,2049000.0],["1986-04-28",0.603,0.6088,0.5972,0.603,3414000.0],["1986-04-29",0.5972,0.5972,0.5856,0.5914,4093000.0],["1986-04-30",0.5972,0.5972,0.5856,0.5914,1235000.0],["1986-05-01",0.5856,0.5856,0.574,0.5798,2399000.0],["1986-05-02",0.5798,0.5856,0.5798,0.5856,2661000.0],["1986-05-05",0.5856,0.5856,0.5624,0.574,1636000.0],["1986-05-06",0.574,0.574,0.5624,0.5624,1924000.0],["1986-05-07",0.5566,0.5682,0.5508,0.5624,3725000.0],["1986-05-08",0.5624,0.574,0.5624,0.5624,4082000.0],["1986-05-09",0.5682,0.5798,0.5624,0.5798,5360000.0],["1986-05-12",0.5798,0.5914,0.5798,0.5856,5693000.0],["1986-05-13",0.5798,0.5856,0.5798,0.5798,3426000.0],["1986-05-14",0.5856,0.5856,0.5798,0.5856,1815000.0],["1986-05-15",0.5798,0.5856,0.574,0.574,2148000.0],["1986-05-16",0.5682,0.5682,0.5624,0.5624,1654000.0],["1986-05-19",0.5682,0.5682,0.5566,0.5624,759000.0],["1986-05-20",0.5624,0.5682,0.5624,0.5682,1415000.0],["1986-05-21",0.5682,0.574,0.5624,0.5682,2787000.0],["1986-05-22",0.5682,0.5798,0.5682,0.5798,1474000.0],["1986-05-23",0.574,0.5798,0.574,0.574,2532000.0],["1986-05-27",0.603,0.603,0.5914,0.603,4689000.0],["1986-05-28",0.603,0.6088,0.603,0.603,5594000.0],["1986-05-29",0.603,0.6088,0.603,0.6088,4403000.0],["1986-05-30",0.6088,0.6088,0.603,0.603,3940000.0],["1986-06-02",0.603,0.603,0.5914,0.5914,3486000.0],["1986-06-03",0.5914,0.5972,0.5856,0.5972,2557000.0],["1986-06-04",0.5972,0.5972,0.5914,0.5914,2245000.0],["1986-06-05",0.5856,0.5914,0.5856,0.5914,1244000.0],["1986-06-06",0.5856,0.5856,0.5798,0.5798,5193000.0],["1986-06-09",0.5798,0.5856,0.5682,0.5682,5822000.0],["1986-06-10",0.5682,0.5682,0.5624,0.5624,1616000.0],["1986-06-11",0.5682,0.574,0.5624,0.574,2132000.0],["1986-06-12",0.5682,0.574,0.5682,0.5682,2545000.0],["1986-06-13",0.5682,0.574,0.5682,0.574,1506000.0],["1986-06-16",0.574,0.5798,0.5682,0.5682,1614000.0],["1986-06-17",0.574,0.574,0.5682,0.5682,3222000.0],["1986-06-18",0.5682,0.574,0.5682,0.574,26630000.0],["1986-06-19",0.5682,0.5682,0.5566,0.5682,20500000.0],["1986-06-20",0.5624,0.574,0.5624,0.5682,3689000.0],["1986-06-23",0.5738,0.5738,0.5621,0.5738,1696000.0],["1986-06-24",0.5738,0.5738,0.5679,0.5679,7728000.0],["1986-06-25",0.5679,0.5738,0.5679,0.5679,5345000.0],["1986-06-26",0.5738,0.6031,0.5621,0.5621,5083000.0],["1986-06-27",0.5679,0.5679,0.5621,0.5621,5696000.0],["1986-06-30",0.5679,0.5738,0.5679,0.5679,1350000.0],["1986-07-01",0.5738,0.5738,0.5621,0.5679,939000.0],["1986-07-02",0.5679,0.5738,0.5679,0.5738,2783000.0],["1986-07-03",0.5738,0.5738,0.5679,0.5679,661000.0],["1986-07-07",0.5679,0.5738,0.5621,0.5621,4380000.0],["1986-07-08",0.5562,0.5562,0.5504,0.5504,1872000.0],["1986-07-09",0.5562,0.5562,0.5445,0.5504,5432000.0],["1986-07-10",0.5504,0.5562,0.5387,0.5562,5513000.0],["1986-07-11",0.5562,0.5621,0.5504,0.5504,1857000.0],["1986-07-14",0.5562,0.5562,0.5504,0.5504,3090000.0],["1986-07-15",0.5445,0.5445,0.5328,0.5445,1950000.0],["1986-07-16",0.5387,0.5445,0.5387,0.5387,1575000.0],["1986-07-17",0.5328,0.5387,0.527,0.5387,2698000.0],["1986-07-18",0.527,0.527,0.5035,0.5153,9472000.0],["1986-07-21",0.5153,0.5153,0.5094,0.5153,2682000.0],["1986-07-22",0.5153,0.5153,0.5094,0.5153,3424000.0],["1986-07-23",0.5152,0.5152,0.5035,0.5094,3941000.0],["1986-07-24",0.5035,0.5094,0.4977,0.5035,2203000.0],["1986-07-25",0.4977,0.5094,0.4977,0.5094,2268000.0],["1986-07-28",0.5035,0.5094,0.4977,0.5094,5547000.0],["1986-07-29",0.5035,0.5094,0.4977,0.5035,2788000.0],["1986-07-30",0.5035,0.5035,0.4801,0.4801,12000000.0],["1986-07-31",0.486,0.5094,0.4801,0.486,3436000.0],["1986-08-01",0.486,0.4918,0.4743,0.4743,3331000.0],["1986-08-04",0.4743,0.4743,0.4684,0.4684,966000.0],["1986-08-05",0.4801,0.486,0.4801,0.486,12200000.0],["1986-08-06",0.486,0.4918,0.4801,0.4918,2142000.0],["1986-08-07",0.4918,0.5153,0.4918,0.5153,3923000.0],["1986-08-08",0.5153,0.5211,0.5094,0.5153,3932000.0],["1986-08-11",0.5211,0.5328,0.5152,0.5211,5985000.0],["1986-08-12",0.5211,0.5211,0.5153,0.5153,2053000.0],["1986-08-13",0.5153,0.5211,0.5094,0.5153,6693000.0],["1986-08-14",0.5094,0.5094,0.5035,0.5094,1947000.0],["1986-08-15",0.5094,0.5094,0.4977,0.5094,3121000.0],["1986-08-18",0.5035,0.5035,0.4977,0.5035,3445000.0],["1986-08-19",0.4977,0.5035,0.4977,0.5035,696000.0],["1986-08-20",0.5035,0.5035,0.4977,0.5035,334000.0],["1986-08-21",0.5035,0.5035,0.4977,0.4977,898000.0],["1986-08-22",0.5035,0.5035,0.4977,0.5035,1023000.0],["1986-08-25",0.5035,0.5035,0.4977,0.4977,143000.0],["1986-08-26",0.4977,0.5035,0.4977,0.5035,982000.0],["1986-08-27",0.4977,0.5035,0.4918,0.4918,2891000.0],["1986-08-28",0.4918,0.5035,0.486,0.4977,526000.0],["1986-08-29",0.5035,0.5094,0.4977,0.5035,1945000.0],["1986-09-02",0.5094,0.5094,0.5035,0.5094,3995000.0],["1986-09-03",0.5153,0.5387,0.5153,0.5387,8275000.0],["1986-09-04",0.5387,0.5504,0.5387,0.5504,8418000.0],["1986-09-05",0.5621,0.5679,0.5504,0.5562,8573000.0],["1986-09-08",0.5504,0.5621,0.5504,0.5562,1823000.0],["1986-09-09",0.5504,0.5621,0.5504,0.5562,4784000.0],["1986-09-10",0.5562,0.5562,0.5445,0.5504,3199000.0],["1986-09-11",0.5504,0.5504,0.5328,0.5328,3819000.0],["1986-09-12",0.527,0.527,0.5153,0.5153,4384000.0],["1986-09-15",0.5211,0.5328,0.5152,0.527,4325000.0],["1986-09-16",0.5211,0.527,0.5152,0.527,2291000.0],["1986-09-17",0.5211,0.527,0.5211,0.527,1220000.0],["1986-09-18",0.5153,0.5211,0.5153,0.5153,944000.0],["1986-09-19",0.5153,0.5445,0.5153,0.5387,3442000.0],["1986-09-22",0.5444,0.5444,0.5384,0.5444,1710000.0],["1986-09-23",0.5384,0.5444,0.5384,0.5384,1628000.0],["1986-09-24",0.5384,0.5444,0.5384,0.5444,1347000.0],["1986-09-25",0.5444,0.5444,0.5266,0.5325,1014000.0],["1986-09-26",0.5266,0.5325,0.5207,0.5207,1341000.0],["1986-09-29",0.5207,0.5207,0.5088,0.5207,1250000.0],["1986-09-30",0.5384,0.5444,0.5384,0.5444,4809000.0],["1986-10-01",0.5444,0.5503,0.5384,0.5444,2945000.0],["1986-10-02",0.5444,0.5503,0.5384,0.5444,2603000.0],["1986-10-03",0.5562,0.5621,0.5562,0.5621,2490000.0],["1986-10-06",0.5621,0.568,0.5562,0.5621,2496000.0],["1986-10-07",0.5621,0.5621,0.5562,0.5621,1474000.0],["1986-10-08",0.5562,0.5621,0.5562,0.5562,2453000.0],["1986-10-09",0.5621,0.5799,0.5621,0.5621,4875000.0],["1986-10-10",0.5562,0.568,0.5562,0.568,2457000.0],["1986-10-13",0.5562,0.5621,0.5562,0.5562,1039000.0],["1986-10-14",0.5562,0.5562,0.5444,0.5444,3782000.0],["1986-10-15",0.5503,0.5503,0.5444,0.5503,1015000.0],["1986-10-16",0.5503,0.5503,0.5444,0.5503,2352000.0],["1986-10-17",0.5384,0.5444,0.5384,0.5444,3875000.0],["1986-10-20",0.5384,0.5444,0.5325,0.5325,1344000.0],["1986-10-21",0.5325,0.5384,0.5266,0.5325,1563000.0],["1986-10-22",0.5266,0.5325,0.5266,0.5266,1954000.0],["1986-10-23",0.5325,0.5325,0.5207,0.5207,3009000.0],["1986-10-24",0.5266,0.5266,0.5207,0.5266,12400000.0],["1986-10-27",0.5207,0.5325,0.5207,0.5207,8538000.0],["1986-10-28",0.5207,0.5325,0.5207,0.5207,2095000.0],["1986-10-29",0.5207,0.5266,0.5207,0.5207,1576000.0],["1986-10-30",0.5207,0.5266,0.5207,0.5207,2281000.0],["1986-10-31",0.5207,0.5325,0.5207,0.5325,4167000.0],["1986-11-03",0.5266,0.5384,0.5266,0.5384,2844000.0],["1986-11-04",0.5384,0.5444,0.5384,0.5444,2167000.0],["1986-11-05",0.5444,0.5562,0.5444,0.5503,1579000.0],["1986-11-06",0.5503,0.5562,0.5503,0.5562,4609000.0],["1986-11-07",0.5503,0.5503,0.5444,0.5444,2829000.0],["1986-11-10",0.5503,0.5503,0.5384,0.5503,3661000.0],["1986-11-11",0.5503,0.5562,0.5503,0.5503,2801000.0],["1986-11-12",0.5503,0.5562,0.5444,0.5444,3568000.0],["1986-11-13",0.5444,0.5444,0.5384,0.5384,3195000.0],["1986-11-14",0.5325,0.5444,0.5325,0.5384,2950000.0],["1986-11-17",0.5325,0.5384,0.5266,0.5325,4773000.0],["1986-11-18",0.5266,0.5325,0.5207,0.5207,4094000.0],["1986-11-19",0.5148,0.5266,0.5148,0.5207,3916000.0],["1986-11-20",0.5207,0.5266,0.5148,0.5266,2840000.0],["1986-11-21",0.5266,0.5384,0.5266,0.5384,9615000.0],["1986-11-24",0.5384,0.5384,0.5325,0.5325,1508000.0],["1986-11-25",0.5325,0.5444,0.5325,0.5444,4694000.0],["1986-11-26",0.5444,0.5503,0.5444,0.5444,2723000.0],["1986-11-28",0.5444,0.5621,0.5444,0.5621,4930000.0],["1986-12-01",0.5621,0.5739,0.5562,0.5739,4351000.0],["1986-12-02",0.5799,0.6094,0.5799,0.6094,13900000.0],["1986-12-03",0.6094,0.6154,0.5976,0.6035,10000000.0],["1986-12-04",0.6035,0.6094,0.5976,0.5976,1904000.0],["1986-12-05",0.5976,0.5976,0.5917,0.5976,2732000.0],["1986-12-08",0.5917,0.5976,0.5917,0.5917,2045000.0],["1986-12-09",0.5917,0.5917,0.5858,0.5858,1445000.0],["1986-12-10",0.5858,0.5917,0.5799,0.5858,1883000.0],["1986-12-11",0.5917,0.5976,0.5858,0.5917,2119000.0],["1986-12-12",0.5858,0.5917,0.5799,0.5917,2190000.0],["1986-12-15",0.5917,0.5917,0.5799,0.5858,3285000.0],["1986-12-16",0.5917,0.5917,0.5739,0.5917,3744000.0],["1986-12-17",0.5917,0.5917,0.5858,0.5917,3398000.0],["1986-12-18",0.5914,0.5974,0.5914,0.5914,1042000.0],["1986-12-19",0.5914,0.5974,0.5914,0.5974,1224000.0],["1986-12-22",0.5914,0.5974,0.5914,0.5974,2083000.0],["1986-12-23",0.5974,0.6034,0.5914,0.5974,2659000.0],["1986-12-24",0.5974,0.6094,0.5974,0.6034,2667000.0],["1986-12-26",0.6094,0.6153,0.6094,0.6153,396000.0],["1986-12-29",0.6094,0.6153,0.6034,0.6094,2295000.0],["1986-12-30",0.6034,0.6094,0.6034,0.6094,2049000.0],["1986-12-31",0.6153,0.6213,0.6094,0.6153,2521000.0],["1987-01-02",0.6153,0.6213,0.6094,0.6213,993000.0],["1987-01-05",0.6213,0.6392,0.6213,0.6333,6695000.0],["1987-01-06",0.6392,0.6631,0.6392,0.6512,18000000.0],["1987-01-07",0.6572,0.6751,0.6512,0.6691,14800000.0],["1987-01-08",0.6751,0.6751,0.6572,0.6631,8153000.0],["1987-01-09",0.6631,0.6691,0.6631,0.6631,6900000.0],["1987-01-12",0.6631,0.6751,0.6631,0.6691,5153000.0],["1987-01-13",0.6691,0.693,0.6691,0.693,12400000.0],["1987-01-14",0.687,0.699,0.6811,0.687,4600000.0],["1987-01-15",0.693,0.693,0.6811,0.693,5400000.0],["1987-01-16",0.6811,0.687,0.6751,0.6811,1608000.0],["1987-01-19",0.6751,0.6811,0.6751,0.6751,2986000.0],["1987-01-20",0.6751,0.6811,0.6631,0.6751,10200000.0],["1987-01-21",0.6631,0.6691,0.6572,0.6691,2969000.0],["1987-01-22",0.6631,0.687,0.6631,0.687,4483000.0],["1987-01-23",0.693,0.705,0.687,0.693,10000000.0],["1987-01-26",0.693,0.699,0.687,0.699,5118000.0],["1987-01-27",0.705,0.7169,0.705,0.7169,3729000.0],["1987-01-28",0.7169,0.7289,0.7169,0.7229,6835000.0],["1987-01-29",0.7229,0.7229,0.7109,0.7169,10500000.0],["1987-01-30",0.7109,0.7169,0.7109,0.7169,2568000.0],["1987-02-02",0.7169,0.7229,0.7109,0.7229,2717000.0],["1987-02-03",0.7169,0.7229,0.7169,0.7169,2858000.0],["1987-02-04",0.7229,0.7528,0.7229,0.7528,8022000.0],["1987-02-05",0.7647,0.8065,0.7647,0.8005,27600000.0],["1987-02-06",0.8065,0.8304,0.8065,0.8125,15800000.0],["1987-02-09",0.8185,0.8185,0.7886,0.7946,9224000.0],["1987-02-10",0.7946,0.7946,0.7647,0.7707,6432000.0],["1987-02-11",0.7707,0.7946,0.7707,0.7946,8259000.0],["1987-02-12",0.7946,0.8244,0.7946,0.8005,9053000.0],["1987-02-13",0.8065,0.8364,0.8065,0.8364,11000000.0],["1987-02-17",0.8364,0.8424,0.8304,0.8424,9393000.0],["1987-02-18",0.8424,0.8424,0.8364,0.8424,10500000.0],["1987-02-19",0.8364,0.8364,0.8065,0.8185,3578000.0],["1987-02-20",0.8185,0.8185,0.8005,0.8005,3953000.0],["1987-02-23",0.8005,0.8065,0.7647,0.7826,3993000.0],["1987-02-24",0.7826,0.8005,0.7766,0.8005,6794000.0],["1987-02-25",0.8125,0.8125,0.7946,0.8005,6106000.0],["1987-02-26",0.7946,0.7946,0.7766,0.7766,5387000.0],["1987-02-27",0.7766,0.7886,0.7766,0.7826,3888000.0],["1987-03-02",0.7826,0.7946,0.7766,0.7946,3945000.0],["1987-03-03",0.7946,0.8005,0.7946,0.7946,3194000.0],["1987-03-04",0.8005,0.8185,0.8005,0.8125,7163000.0],["1987-03-05",0.8244,0.8424,0.8244,0.8424,7818000.0],["1987-03-06",0.8424,0.8483,0.8304,0.8364,5630000.0],["1987-03-09",0.8304,0.8304,0.8185,0.8304,2890000.0],["1987-03-10",0.8304,0.8364,0.8244,0.8304,8472000.0],["1987-03-11",0.8424,0.8543,0.8364,0.8483,6347000.0],["1987-03-12",0.8483,0.8902,0.8483,0.8842,14600000.0],["1987-03-13",0.8842,0.8902,0.8543,0.8603,12000000.0],["1987-03-16",0.8603,0.8603,0.8543,0.8603,2790000.0],["1987-03-17",0.8603,0.8782,0.8543,0.8722,6369000.0],["1987-03-18",0.8842,0.8961,0.8842,0.8902,12600000.0],["1987-03-19",0.8902,0.8961,0.8902,0.8961,6179000.0],["1987-03-20",0.8961,0.92,0.8961,0.92,6073000.0],["1987-03-23",0.9198,0.9318,0.9138,0.9198,4112000.0],["1987-03-24",0.9198,0.9258,0.9078,0.9198,2054000.0],["1987-03-25",0.9078,0.9198,0.9018,0.9138,2057000.0],["1987-03-26",0.9138,0.9258,0.9018,0.9138,3568000.0],["1987-03-27",0.9198,0.9498,0.9138,0.9498,9125000.0],["1987-03-30",0.9198,0.9198,0.9018,0.9078,11000000.0],["1987-03-31",0.9078,0.9138,0.8957,0.9078,2936000.0],["1987-04-01",0.8957,0.9198,0.8957,0.9078,4161000.0],["1987-04-02",0.9138,0.9138,0.9018,0.9078,4848000.0],["1987-04-03",0.9138,0.9258,0.9078,0.9198,7873000.0],["1987-04-06",0.9258,0.9258,0.9138,0.9198,3170000.0],["1987-04-07",0.9198,0.9198,0.9138,0.9138,6767000.0],["1987-04-08",0.9138,0.9258,0.9138,0.9258,14300000.0],["1987-04-09",0.9198,0.9198,0.8957,0.8957,4050000.0],["1987-04-10",0.8957,0.9018,0.8957,0.9018,4507000.0],["1987-04-13",0.9018,0.9078,0.8957,0.8957,2428000.0],["1987-04-14",0.8717,0.8717,0.8416,0.8416,4004000.0],["1987-04-15",0.8597,0.8717,0.8537,0.8717,6657000.0],["1987-04-16",0.8777,0.8837,0.8717,0.8837,2788000.0],["1987-04-20",0.8837,0.8837,0.8657,0.8777,4318000.0],["1987-04-21",0.8717,0.8837,0.8657,0.8777,1031000.0],["1987-04-22",0.8717,0.8717,0.8657,0.8657,6202000.0],["1987-04-23",0.8657,0.8717,0.8476,0.8476,4392000.0],["1987-04-24",0.8476,0.8476,0.8116,0.8116,4634000.0],["1987-04-27",0.8056,0.8056,0.7695,0.7935,11800000.0],["1987-04-28",0.7996,0.8236,0.7996,0.8176,5976000.0],["1987-04-29",0.8236,0.8597,0.8236,0.8537,5963000.0],["1987-04-30",0.8537,0.8657,0.8416,0.8597,2851000.0],["1987-05-01",0.8597,0.8657,0.8537,0.8597,3387000.0],["1987-05-04",0.8597,0.8597,0.8476,0.8476,353000.0],["1987-05-05",0.8476,0.9018,0.8476,0.9018,4672000.0],["1987-05-06",0.9078,0.9138,0.8897,0.8897,8052000.0],["1987-05-07",0.9018,0.9078,0.8897,0.9078,6004000.0],["1987-05-08",0.9078,0.9138,0.9018,0.9018,3531000.0],["1987-05-11",0.9078,0.9078,0.8837,0.8897,2168000.0],["1987-05-12",0.8897,0.8897,0.8837,0.8897,5520000.0],["1987-05-13",0.8957,0.8957,0.8777,0.8897,6613000.0],["1987-05-14",0.8897,0.8897,0.8777,0.8777,4047000.0],["1987-05-15",0.8837,0.8897,0.8777,0.8777,3633000.0],["1987-05-18",0.8657,0.8777,0.8597,0.8777,1871000.0],["1987-05-19",0.8777,0.8777,0.8657,0.8657,4719000.0],["1987-05-20",0.8597,0.8657,0.8476,0.8476,5314000.0],["1987-05-21",0.8537,0.8597,0.8356,0.8416,2380000.0],["1987-05-22",0.8416,0.8537,0.8416,0.8537,3267000.0],["1987-05-26",0.8597,0.8597,0.8296,0.8296,10300000.0],["1987-05-27",0.8356,0.8476,0.8356,0.8416,4314000.0],["1987-05-28",0.8356,0.8416,0.8236,0.8296,1763000.0],["1987-05-29",0.8356,0.8356,0.8236,0.8296,1182000.0],["1987-06-01",0.8356,0.8416,0.8296,0.8296,2486000.0],["1987-06-02",0.8236,0.8296,0.8176,0.8236,1977000.0],["1987-06-03",0.8236,0.8236,0.8116,0.8176,2995000.0],["1987-06-04",0.8296,0.8356,0.8236,0.8356,1630000.0],["1987-06-05",0.8356,0.8476,0.8356,0.8416,5471000.0],["1987-06-08",0.8476,0.8476,0.8416,0.8476,1390000.0],["1987-06-09",0.8476,0.8537,0.8296,0.8296,1599000.0],["1987-06-10",0.8236,0.8476,0.8236,0.8356,5195000.0],["1987-06-11",0.8356,0.8476,0.8236,0.8476,3773000.0],["1987-06-12",0.8597,0.8777,0.8537,0.8717,5778000.0],["1987-06-15",0.8777,0.8837,0.8717,0.8777,4407000.0],["1987-06-16",0.8777,0.8777,0.8597,0.8717,3091000.0],["1987-06-17",0.8717,0.8717,0.8657,0.8717,3216000.0],["1987-06-18",0.8657,0.8837,0.8597,0.8777,5234000.0],["1987-06-19",0.8717,0.8957,0.8717,0.8957,4277000.0],["1987-06-22",0.8834,0.9015,0.8834,0.8834,2861000.0],["1987-06-23",0.8894,0.8894,0.8773,0.8773,1718000.0],["1987-06-24",0.8834,0.8894,0.8834,0.8894,2336000.0],["1987-06-25",0.8894,0.9137,0.8773,0.9015,5954000.0],["1987-06-26",0.9015,0.9076,0.8955,0.9076,6316000.0],["1987-06-29",0.9076,0.9076,0.9015,0.9015,2296000.0],["1987-06-30",0.9015,0.9137,0.9015,0.9076,3096000.0],["1987-07-01",0.9076,0.9137,0.9076,0.9076,1751000.0],["1987-07-02",0.9137,0.9379,0.9137,0.9379,5516000.0],["1987-07-06",0.9621,0.9984,0.9137,0.9923,12800000.0],["1987-07-07",0.9863,1.0226,0.9863,1.0044,7075000.0],["1987-07-08",1.0165,1.0528,1.0105,1.0528,9129000.0],["1987-07-09",1.0468,1.0468,1.0105,1.0165,6256000.0],["1987-07-10",1.0226,1.0226,0.9923,1.0165,7122000.0],["1987-07-13",1.0105,1.0226,1.0044,1.0226,3542000.0],["1987-07-14",1.0226,1.0286,1.0165,1.0226,4460000.0],["1987-07-15",1.0226,1.0286,1.0165,1.0226,9568000.0],["1987-07-16",1.0286,1.071,1.0286,1.0649,19500000.0],["1987-07-17",1.0649,1.071,1.0589,1.0589,4968000.0],["1987-07-20",1.0528,1.1073,1.0528,1.0891,8280000.0],["1987-07-21",1.077,1.1012,1.077,1.0891,17300000.0],["1987-07-22",1.0831,1.0952,1.077,1.0952,6737000.0],["1987-07-23",1.0952,1.0952,1.077,1.0831,6761000.0],["1987-07-24",1.077,1.077,1.0589,1.0589,4209000.0],["1987-07-27",1.0528,1.0589,1.0347,1.0407,5285000.0],["1987-07-28",1.0468,1.0528,1.0407,1.0468,1734000.0],["1987-07-29",1.0468,1.071,1.0468,1.071,6269000.0],["1987-07-30",1.071,1.071,1.0528,1.0589,2735000.0],["1987-07-31",1.0528,1.0528,1.0347,1.0347,3309000.0],["1987-08-03",1.0407,1.071,1.0407,1.0649,5214000.0],["1987-08-04",1.0649,1.0649,1.0407,1.0468,5763000.0],["1987-08-05",1.0407,1.0407,1.0105,1.0105,4738000.0],["1987-08-06",1.0226,1.0226,0.9984,1.0226,3447000.0],["1987-08-07",1.0226,1.0286,1.0105,1.0286,4032000.0],["1987-08-10",1.0286,1.0468,1.0226,1.0468,2416000.0],["1987-08-11",1.0407,1.0528,1.0407,1.0468,5600000.0],["1987-08-12",1.0407,1.0468,1.0226,1.0347,5940000.0],["1987-08-13",1.0347,1.0468,1.0286,1.0468,3387000.0],["1987-08-14",1.0468,1.071,1.0407,1.0589,5637000.0],["1987-08-17",1.071,1.071,1.0407,1.0407,3024000.0],["1987-08-18",1.0347,1.0347,0.9984,1.0105,2027000.0],["1987-08-19",1.0044,1.0165,0.9984,1.0044,1899000.0],["1987-08-20",1.0165,1.0226,1.0105,1.0226,4528000.0],["1987-08-21",1.0226,1.0347,1.0105,1.0286,3535000.0],["1987-08-24",1.0226,1.0347,1.0044,1.0044,5078000.0],["1987-08-25",1.0105,1.0165,1.0044,1.0044,4683000.0],["1987-08-26",1.0044,1.0105,0.9984,0.9984,4279000.0],["1987-08-27",0.9923,1.0105,0.9863,0.9984,3958000.0],["1987-08-28",0.9984,1.0952,0.9802,0.9802,6711000.0],["1987-08-31",0.9802,1.0044,0.9742,1.0044,4587000.0],["1987-09-01",1.0105,1.0286,1.0105,1.0165,2978000.0],["1987-09-02",1.0044,1.0226,0.9863,0.9863,6524000.0],["1987-09-03",0.9984,1.0044,0.9802,0.9923,3800000.0],["1987-09-04",0.9923,1.0044,0.9923,0.9923,950000.0],["1987-09-08",0.9802,0.9863,0.95,0.9621,3338000.0],["1987-09-09",0.9681,0.9681,0.956,0.9681,3495000.0],["1987-09-10",0.9802,0.9923,0.9802,0.9863,6764000.0],["1987-09-11",0.9802,0.9923,0.9742,0.9863,3215000.0],["1987-09-14",0.9923,0.9984,0.9863,0.9923,4315000.0],["1987-09-15",0.9984,0.9984,0.9863,0.9863,1305000.0],["1987-09-16",0.9802,1.0044,0.9802,0.9923,8543000.0],["1987-09-17",0.9923,0.9984,0.9802,0.9923,3437000.0],["1987-09-18",0.9923,1.0165,0.9863,1.0044,3467000.0],["1987-09-21",1.0056,1.0239,1.0056,1.0056,2767000.0],["1987-09-22",0.9995,1.0117,0.9934,1.0056,5776000.0],["1987-09-23",1.0056,1.03,1.0056,1.0239,2927000.0],["1987-09-24",1.0239,1.0422,1.0178,1.0361,3752000.0],["1987-09-25",1.0361,1.0422,1.03,1.0422,2329000.0],["1987-09-28",1.0483,1.0605,1.0483,1.0483,3363000.0],["1987-09-29",1.0544,1.0544,1.0239,1.0239,6083000.0],["1987-09-30",1.0239,1.0239,1.0056,1.0178,3960000.0],["1987-10-01",1.0178,1.0361,1.0117,1.0361,3025000.0],["1987-10-02",1.03,1.0422,1.0239,1.0361,3288000.0],["1987-10-05",1.0483,1.0483,1.0361,1.0483,2242000.0],["1987-10-06",1.0483,1.0483,1.03,1.03,1232000.0],["1987-10-07",1.03,1.03,1.0178,1.0239,2232000.0],["1987-10-08",1.03,1.03,1.0056,1.0056,2076000.0],["1987-10-09",1.0056,1.03,0.9995,1.0178,4208000.0],["1987-10-12",1.0178,1.0239,1.0117,1.0239,1128000.0],["1987-10-13",1.0239,1.03,1.0178,1.0239,2134000.0],["1987-10-14",1.0239,1.03,1.0178,1.03,2543000.0],["1987-10-15",1.0178,1.0239,1.0117,1.0117,3661000.0],["1987-10-16",1.0117,1.0117,0.9752,0.9995,11485000.0],["1987-10-19",0.9386,0.9386,0.7923,0.7923,13853000.0],["1987-10-20",0.7436,0.7984,0.6217,0.7009,7905000.0],["1987-10-21",0.8776,0.8837,0.8106,0.8228,8435000.0],["1987-10-22",0.6887,0.8106,0.6887,0.774,8662000.0],["1987-10-23",0.7436,0.7801,0.7436,0.7801,4012000.0],["1987-10-26",0.7314,0.7375,0.707,0.707,2919000.0],["1987-10-27",0.7314,0.7436,0.707,0.7192,5452000.0],["1987-10-28",0.707,0.7253,0.6643,0.7131,6534000.0],["1987-10-29",0.7131,0.7375,0.707,0.7253,5369000.0],["1987-10-30",0.7618,0.8411,0.7618,0.835,18000000.0],["1987-11-02",0.8289,0.8594,0.8228,0.8533,2999000.0],["1987-11-03",0.8228,0.8289,0.7862,0.8167,4121000.0],["1987-11-04",0.7923,0.8045,0.7801,0.7862,5946000.0],["1987-11-05",0.7618,0.7801,0.7557,0.7679,3892000.0],["1987-11-06",0.7679,0.7862,0.7557,0.7618,4131000.0],["1987-11-09",0.7436,0.7436,0.7253,0.7375,2450000.0],["1987-11-10",0.7131,0.7314,0.707,0.7253,4699000.0],["1987-11-11",0.7375,0.7436,0.7375,0.7375,2384000.0],["1987-11-12",0.7679,0.774,0.7557,0.7557,5755000.0],["1987-11-13",0.7679,0.7679,0.7557,0.7618,1416000.0],["1987-11-16",0.774,0.774,0.7375,0.7436,4445000.0],["1987-11-17",0.7375,0.7375,0.7253,0.7314,1105000.0],["1987-11-18",0.7375,0.7375,0.7192,0.7375,1852000.0],["1987-11-19",0.7314,0.7314,0.7131,0.7192,2290000.0],["1987-11-20",0.707,0.7192,0.6948,0.7009,3375000.0],["1987-11-23",0.7131,0.7131,0.7009,0.7131,1754000.0],["1987-11-24",0.7192,0.7497,0.7192,0.7314,9474000.0],["1987-11-25",0.7375,0.7497,0.7314,0.7375,2936000.0],["1987-11-27",0.7436,0.7497,0.7314,0.7375,2682000.0],["1987-11-30",0.7192,0.7192,0.6948,0.707,2657000.0],["1987-12-01",0.7131,0.7131,0.707,0.707,2312000.0],["1987-12-02",0.7131,0.7131,0.707,0.7131,6031000.0],["1987-12-03",0.7131,0.7192,0.7009,0.7009,3395000.0],["1987-12-04",0.6887,0.7009,0.6826,0.6887,3425000.0],["1987-12-07",0.6887,0.7131,0.6826,0.7131,4742000.0],["1987-12-08",0.7314,0.7557,0.7314,0.7557,8316000.0],["1987-12-09",0.7557,0.7679,0.7497,0.7497,6069000.0],["1987-12-10",0.7192,0.7801,0.7131,0.7375,6755000.0],["1987-12-11",0.7436,0.7618,0.7436,0.7618,5743000.0],["1987-12-14",0.7557,0.8045,0.7557,0.8045,7177000.0],["1987-12-15",0.8106,0.8411,0.7984,0.8045,7157000.0],["1987-12-16",0.7984,0.8106,0.7984,0.8106,2941000.0],["1987-12-17",0.8167,0.8167,0.774,0.774,6725000.0],["1987-12-18",0.7691,0.806,0.7691,0.7999,2799000.0],["1987-12-21",0.7999,0.806,0.7937,0.7999,3128000.0],["1987-12-22",0.7937,0.7999,0.7753,0.7753,1554000.0],["1987-12-23",0.7876,0.7937,0.7814,0.7876,3085000.0],["1987-12-24",0.7876,0.7876,0.7814,0.7814,1631000.0],["1987-12-28",0.7691,0.7753,0.763,0.763,2060000.0],["1987-12-29",0.763,0.7753,0.7568,0.7691,1856000.0],["1987-12-30",0.7691,0.7814,0.7691,0.7753,2183000.0],["1987-12-31",0.7691,0.7814,0.763,0.7814,2018000.0],["1988-01-04",0.7876,0.8245,0.7876,0.8245,1788000.0],["1988-01-05",0.8491,0.8676,0.8429,0.8429,7217000.0],["1988-01-06",0.8491,0.8614,0.8429,0.8552,2968000.0],["1988-01-07",0.8552,0.8737,0.8491,0.8737,1518000.0],["1988-01-08",0.8676,0.8737,0.806,0.806,3389000.0],["1988-01-11",0.8306,0.8429,0.7999,0.8368,4354000.0],["1988-01-12",0.8368,0.8429,0.8122,0.8306,2749000.0],["1988-01-13",0.8183,0.8306,0.8183,0.8245,1771000.0],["1988-01-14",0.8245,0.8306,0.8183,0.8183,611000.0],["1988-01-15",0.8429,0.8552,0.8368,0.8429,2404000.0],["1988-01-18",0.8429,0.8614,0.8368,0.8614,1704000.0],["1988-01-19",0.8614,0.8922,0.8552,0.8676,6562000.0],["1988-01-20",0.8614,0.886,0.8552,0.8552,4657000.0],["1988-01-21",0.8614,0.8676,0.8368,0.8429,4189000.0],["1988-01-22",0.8552,0.8552,0.8368,0.8429,3202000.0],["1988-01-25",0.8368,0.8429,0.8183,0.8245,1790000.0],["1988-01-26",0.8245,0.8245,0.8122,0.8122,1653000.0],["1988-01-27",0.8245,0.8245,0.8122,0.8183,2223000.0],["1988-01-28",0.8245,0.8245,0.7937,0.8122,1400000.0],["1988-01-29",0.806,0.806,0.7999,0.806,1380000.0],["1988-02-01",0.8122,0.8183,0.7876,0.7937,1715000.0],["1988-02-02",0.7937,0.8245,0.7876,0.8122,2913000.0],["1988-02-03",0.7999,0.806,0.7937,0.7937,1507000.0],["1988-02-04",0.7999,0.7999,0.7937,0.7999,1709000.0],["1988-02-05",0.7999,0.806,0.7937,0.7937,986000.0],["1988-02-08",0.7937,0.7937,0.7814,0.7876,3524000.0],["1988-02-09",0.7876,0.7999,0.7876,0.7999,2382000.0],["1988-02-10",0.8122,0.8368,0.806,0.8368,3197000.0],["1988-02-11",0.8368,0.8552,0.8368,0.8491,3287000.0],["1988-02-12",0.8491,0.8676,0.8491,0.8614,1746000.0],["1988-02-16",0.8552,0.8799,0.8552,0.8737,2457000.0],["1988-02-17",0.8737,0.8737,0.8552,0.8552,3250000.0],["1988-02-18",0.8552,0.8552,0.8368,0.8429,2045000.0],["1988-02-19",0.8429,0.8491,0.8429,0.8491,1647000.0],["1988-02-22",0.8552,0.8737,0.8491,0.8737,2019000.0],["1988-02-23",0.8737,0.8799,0.8614,0.8676,2140000.0],["1988-02-24",0.8676,0.8799,0.8676,0.8737,5357000.0],["1988-02-25",0.8799,0.9168,0.8799,0.886,8429000.0],["1988-02-26",0.8983,0.9106,0.8983,0.9045,2446000.0],["1988-02-29",0.9045,0.9352,0.9045,0.9352,2395000.0],["1988-03-01",0.9475,0.9537,0.9291,0.9352,5088000.0],["1988-03-02",0.9352,0.9414,0.9229,0.9291,2904000.0],["1988-03-03",0.9168,0.9229,0.9106,0.9229,2740000.0],["1988-03-04",0.9168,0.9352,0.9106,0.9168,5196000.0],["1988-03-07",0.9168,0.9229,0.9106,0.9229,1913000.0],["1988-03-08",0.9229,0.9352,0.9168,0.9352,2662000.0],["1988-03-09",0.9352,0.9537,0.9352,0.9475,3561000.0],["1988-03-10",0.9475,0.9598,0.9229,0.9229,4024000.0],["1988-03-11",0.9229,0.9291,0.9168,0.9291,2867000.0],["1988-03-14",0.9291,0.9291,0.9168,0.9168,3188000.0],["1988-03-15",0.9168,0.9291,0.9168,0.9229,1632000.0],["1988-03-16",0.9229,0.9229,0.9106,0.9229,2471000.0],["1988-03-17",0.9229,0.9291,0.9229,0.9229,3005000.0],["1988-03-18",0.9291,0.9475,0.9291,0.9475,2596000.0],["1988-03-21",0.9426,0.9612,0.9426,0.955,3328000.0],["1988-03-22",0.9488,0.9674,0.9488,0.955,1714000.0],["1988-03-23",0.9798,0.9922,0.9674,0.986,4073000.0],["1988-03-24",0.986,0.986,0.9488,0.9674,2808000.0],["1988-03-25",0.9674,0.9674,0.9302,0.9302,3354000.0],["1988-03-28",0.9178,0.9364,0.9116,0.9302,1698000.0],["1988-03-29",0.9426,0.9488,0.9426,0.9426,1632000.0],["1988-03-30",0.9488,0.9488,0.9302,0.9364,2317000.0],["1988-03-31",0.924,0.9364,0.924,0.9364,1650000.0],["1988-04-04",0.9178,0.9426,0.9178,0.9364,1232000.0],["1988-04-05",0.9302,0.9426,0.924,0.9426,3105000.0],["1988-04-06",0.9488,0.9674,0.9426,0.9674,5356000.0],["1988-04-07",0.9674,0.9736,0.9674,0.9674,3027000.0],["1988-04-08",0.9674,0.986,0.9612,0.986,3832000.0],["1988-04-11",0.9922,0.9984,0.9798,0.986,4926000.0],["1988-04-12",0.9798,0.9798,0.9674,0.9736,2557000.0],["1988-04-13",0.9736,0.9736,0.9674,0.9736,3072000.0],["1988-04-14",0.9488,0.9674,0.9488,0.955,4581000.0],["1988-04-15",0.9488,0.955,0.9364,0.955,3251000.0],["1988-04-18",0.9426,0.9674,0.9426,0.9674,3298000.0],["1988-04-19",0.9612,0.986,0.9612,0.9736,5741000.0],["1988-04-20",0.9674,0.9736,0.955,0.9612,934000.0],["1988-04-21",0.955,0.9612,0.9426,0.9426,5347000.0],["1988-04-22",0.9426,0.9488,0.9364,0.9488,1430000.0],["1988-04-25",0.9488,0.9612,0.9426,0.9612,6359000.0],["1988-04-26",0.955,0.9674,0.955,0.9674,3247000.0],["1988-04-27",0.9612,0.9674,0.955,0.9612,2575000.0],["1988-04-28",0.9612,0.9612,0.9426,0.9488,960000.0],["1988-04-29",0.9426,0.9488,0.9426,0.9488,920000.0],["1988-05-02",0.9426,0.9612,0.9054,0.9612,1227000.0],["1988-05-03",0.9612,0.9612,0.955,0.955,4517000.0],["1988-05-04",0.955,0.9674,0.9426,0.955,12985000.0],["1988-05-05",0.9488,0.955,0.9426,0.9488,2108000.0],["1988-05-06",0.9488,0.9488,0.9364,0.9426,4312000.0],["1988-05-09",0.9364,0.9426,0.9178,0.924,3381000.0],["1988-05-10",0.924,0.9364,0.924,0.9302,2381000.0],["1988-05-11",0.9178,0.9178,0.893,0.893,6594000.0],["1988-05-12",0.9054,0.9054,0.8992,0.8992,1084000.0],["1988-05-13",0.8992,0.9116,0.8992,0.9116,1436000.0],["1988-05-16",0.9178,0.9178,0.9116,0.9116,1130000.0],["1988-05-17",0.9178,0.9178,0.893,0.893,2638000.0],["1988-05-18",0.8806,0.8806,0.862,0.862,3763000.0],["1988-05-19",0.862,0.862,0.8372,0.8558,2410000.0],["1988-05-20",0.8558,0.862,0.8558,0.8558,912000.0],["1988-05-23",0.8682,0.8682,0.8496,0.8682,1284000.0],["1988-05-24",0.8682,0.8806,0.862,0.8806,1143000.0],["1988-05-25",0.8868,0.8868,0.8744,0.8744,2181000.0],["1988-05-26",0.8744,0.8806,0.8682,0.8682,3640000.0],["1988-05-27",0.8682,0.8682,0.8558,0.8682,1514000.0],["1988-05-31",0.8682,0.8992,0.8682,0.893,1661000.0],["1988-06-01",0.9054,0.924,0.9054,0.924,2192000.0],["1988-06-02",0.9178,0.9364,0.9178,0.9178,5051000.0],["1988-06-03",0.924,0.924,0.8992,0.9178,3721000.0],["1988-06-06",0.9178,0.9178,0.9054,0.9054,1369000.0],["1988-06-07",0.9116,0.924,0.9054,0.9116,1934000.0],["1988-06-08",0.9116,0.9488,0.9116,0.9364,3724000.0],["1988-06-09",0.9426,0.955,0.9426,0.9488,6294000.0],["1988-06-10",0.9488,0.955,0.9364,0.9364,2177000.0],["1988-06-13",0.9364,0.9426,0.9302,0.9426,1965000.0],["1988-06-14",0.955,0.9612,0.9488,0.9488,2674000.0],["1988-06-15",0.955,0.955,0.9364,0.9426,4239000.0],["1988-06-16",0.9364,0.9364,0.924,0.9364,2612000.0],["1988-06-17",0.9426,0.9426,0.9364,0.9364,4925000.0],["1988-06-20",0.9364,0.9364,0.9302,0.9364,897000.0],["1988-06-21",0.9376,0.9439,0.9376,0.9376,2490000.0],["1988-06-22",0.9501,0.9564,0.9501,0.9501,4958000.0],["1988-06-23",0.9501,0.9564,0.9439,0.9439,4807000.0],["1988-06-24",0.9501,0.9501,0.9439,0.9439,2865000.0],["1988-06-27",0.9439,0.9439,0.9314,0.9314,2729000.0],["1988-06-28",0.9314,0.9564,0.9314,0.9564,3709000.0],["1988-06-29",0.9564,0.9626,0.9314,0.9439,3522000.0],["1988-06-30",0.9439,0.9626,0.9439,0.9626,6813000.0],["1988-07-01",0.9626,0.9626,0.9501,0.9626,3364000.0],["1988-07-05",0.9689,0.9939,0.9689,0.9814,4802000.0],["1988-07-06",0.9876,0.9939,0.9751,0.9751,2657000.0],["1988-07-07",0.9689,0.9814,0.9689,0.9751,2886000.0],["1988-07-08",0.9689,0.9751,0.9626,0.9626,2021000.0],["1988-07-11",0.9626,0.9626,0.9501,0.9564,850000.0],["1988-07-12",0.9501,0.9501,0.9314,0.9314,6688000.0],["1988-07-13",0.9314,0.9439,0.9314,0.9439,2967000.0],["1988-07-14",0.9376,0.9376,0.9251,0.9251,2452000.0],["1988-07-15",0.9314,0.9439,0.9251,0.9439,4558000.0],["1988-07-18",0.9501,0.9564,0.9439,0.9439,2327000.0],["1988-07-19",0.9501,0.9501,0.9376,0.9439,1587000.0],["1988-07-20",0.9501,0.9501,0.9439,0.9501,3264000.0],["1988-07-21",0.9439,0.9501,0.9376,0.9439,1111000.0],["1988-07-22",0.9376,0.9376,0.9314,0.9314,981000.0],["1988-07-25",0.9314,0.9376,0.9189,0.9251,1838000.0],["1988-07-26",0.9189,0.9251,0.9189,0.9189,1122000.0],["1988-07-27",0.9189,0.9314,0.9126,0.9189,2364000.0],["1988-07-28",0.9126,0.9251,0.9064,0.9189,2318000.0],["1988-07-29",0.9251,0.9376,0.9251,0.9314,2177000.0],["1988-08-01",0.9314,0.9314,0.9251,0.9251,1393000.0],["1988-08-02",0.9314,0.9314,0.9251,0.9314,2000000.0],["1988-08-03",0.9251,0.9314,0.9251,0.9251,1908000.0],["1988-08-04",0.9251,0.9314,0.9251,0.9251,2230000.0],["1988-08-05",0.9251,0.9314,0.9189,0.9189,2549000.0],["1988-08-08",0.9189,0.9314,0.9189,0.9189,1891000.0],["1988-08-09",0.9189,0.9251,0.9064,0.9064,4721000.0],["1988-08-10",0.8939,0.9064,0.8939,0.9001,1717000.0],["1988-08-11",0.9001,0.9126,0.8939,0.9064,1335000.0],["1988-08-12",0.9064,0.9189,0.9064,0.9189,1409000.0],["1988-08-15",0.9126,0.9189,0.9126,0.9126,2256000.0],["1988-08-16",0.9126,0.9189,0.9064,0.9064,3604000.0],["1988-08-17",0.9064,0.9064,0.8939,0.8939,3279000.0],["1988-08-18",0.8939,0.8939,0.8876,0.8876,385000.0],["1988-08-19",0.8939,0.9001,0.8939,0.9001,1233000.0],["1988-08-22",0.8939,0.8939,0.8751,0.8814,765000.0],["1988-08-23",0.8751,0.8751,0.8626,0.8751,1014000.0],["1988-08-24",0.8626,0.8814,0.8626,0.8814,3763000.0],["1988-08-25",0.8689,0.8689,0.8501,0.8564,4986000.0],["1988-08-26",0.8501,0.8564,0.8501,0.8564,1457000.0],["1988-08-29",0.8564,0.8626,0.8501,0.8564,928000.0],["1988-08-30",0.8564,0.8564,0.8439,0.8439,2792000.0],["1988-08-31",0.8439,0.8439,0.8376,0.8439,3330000.0],["1988-09-01",0.8439,0.8439,0.8376,0.8439,2029000.0],["1988-09-02",0.8439,0.8439,0.8376,0.8439,5163000.0],["1988-09-06",0.8439,0.8501,0.8376,0.8376,2682000.0],["1988-09-07",0.8439,0.8501,0.8376,0.8376,4977000.0],["1988-09-08",0.8314,0.8314,0.8126,0.8189,5980000.0],["1988-09-09",0.8251,0.8251,0.8126,0.8126,7070000.0],["1988-09-12",0.8126,0.8251,0.8064,0.8126,4238000.0],["1988-09-13",0.8189,0.8314,0.8126,0.8314,5329000.0],["1988-09-14",0.8376,0.8376,0.8314,0.8376,4512000.0],["1988-09-15",0.8376,0.8439,0.8314,0.8376,2787000.0],["1988-09-16",0.8439,0.8501,0.8376,0.8439,1916000.0],["1988-09-19",0.8439,0.8439,0.8439,0.8439,1368000.0],["1988-09-20",0.8439,0.8626,0.8439,0.8626,4582000.0],["1988-09-21",0.8659,0.8785,0.8659,0.8785,2586000.0],["1988-09-22",0.8785,0.8849,0.8785,0.8785,2007000.0],["1988-09-23",0.8722,0.8849,0.8722,0.8785,3070000.0],["1988-09-26",0.8849,0.9038,0.8849,0.8975,3386000.0],["1988-09-27",0.8975,0.9038,0.8912,0.8912,2208000.0],["1988-09-28",0.8975,0.9165,0.8975,0.9101,3380000.0],["1988-09-29",0.9165,0.9228,0.9038,0.9101,3528000.0],["1988-09-30",0.9101,0.9101,0.8912,0.8912,3114000.0],["1988-10-03",0.8912,0.8975,0.8912,0.8975,1978000.0],["1988-10-04",0.8975,0.9165,0.8975,0.9038,3905000.0],["1988-10-05",0.9101,0.9101,0.9038,0.9038,4127000.0],["1988-10-06",0.9101,0.9101,0.9038,0.9038,2281000.0],["1988-10-07",0.9101,0.9101,0.9038,0.9038,8248000.0],["1988-10-10",0.8975,0.9038,0.8912,0.8975,1717000.0],["1988-10-11",0.8975,0.9038,0.8975,0.8975,2291000.0],["1988-10-12",0.8975,0.8975,0.8785,0.8849,2249000.0],["1988-10-13",0.8785,0.8912,0.8785,0.8849,2985000.0],["1988-10-14",0.8849,0.8849,0.8722,0.8785,3292000.0],["1988-10-17",0.8785,0.8785,0.8722,0.8785,3706000.0],["1988-10-18",0.8785,0.8849,0.8722,0.8849,2566000.0],["1988-10-19",0.8912,0.8975,0.8849,0.8912,4128000.0],["1988-10-20",0.8912,0.9101,0.8912,0.9101,4360000.0],["1988-10-21",0.9101,0.9291,0.9038,0.9228,7714000.0],["1988-10-24",0.9291,0.9291,0.9228,0.9228,2657000.0],["1988-10-25",0.9228,0.9228,0.9165,0.9228,2044000.0],["1988-10-26",0.9228,0.9228,0.9165,0.9228,651000.0],["1988-10-27",0.9228,0.9228,0.8975,0.8975,2705000.0],["1988-10-28",0.9038,0.9038,0.8975,0.9038,2966000.0],["1988-10-31",0.8975,0.8975,0.8722,0.8722,2685000.0],["1988-11-01",0.8659,0.8785,0.8659,0.8722,3592000.0],["1988-11-02",0.8722,0.8722,0.8596,0.8659,4026000.0],["1988-11-03",0.8659,0.8722,0.8659,0.8722,1415000.0],["1988-11-04",0.8596,0.8659,0.8469,0.8533,2610000.0],["1988-11-07",0.8217,0.8217,0.8027,0.8217,10530000.0],["1988-11-08",0.828,0.8406,0.8217,0.828,5255000.0],["1988-11-09",0.8217,0.828,0.8153,0.828,4989000.0],["1988-11-10",0.8343,0.8343,0.828,0.828,9395000.0],["1988-11-11",0.8217,0.828,0.809,0.8217,3225000.0],["1988-11-14",0.8153,0.8217,0.8027,0.8153,6728000.0],["1988-11-15",0.8153,0.8343,0.8153,0.8217,5308000.0],["1988-11-16",0.828,0.828,0.8153,0.8153,2235000.0],["1988-11-17",0.809,0.8153,0.8027,0.809,3297000.0],["1988-11-18",0.809,0.8217,0.809,0.8153,2632000.0],["1988-11-21",0.8469,0.8659,0.8406,0.8659,5697000.0],["1988-11-22",0.8785,0.8785,0.8406,0.8533,7941000.0],["1988-11-23",0.8533,0.8533,0.8406,0.8469,1866000.0],["1988-11-25",0.8469,0.8469,0.8406,0.8469,712000.0],["1988-11-28",0.8469,0.8469,0.8406,0.8469,1829000.0],["1988-11-29",0.8406,0.8469,0.8406,0.8406,1507000.0],["1988-11-30",0.8469,0.8533,0.8406,0.8469,3377000.0],["1988-12-01",0.8533,0.8596,0.8469,0.8596,2772000.0],["1988-12-02",0.8469,0.8533,0.8469,0.8469,1501000.0],["1988-12-05",0.8533,0.8596,0.8469,0.8533,2484000.0],["1988-12-06",0.8469,0.8469,0.8406,0.8406,3079000.0],["1988-12-07",0.8406,0.8469,0.8406,0.8469,1995000.0],["1988-12-08",0.8406,0.8533,0.8406,0.8469,2071000.0],["1988-12-09",0.8469,0.8533,0.8469,0.8533,2166000.0],["1988-12-12",0.8469,0.8596,0.8469,0.8533,2026000.0],["1988-12-13",0.8533,0.8533,0.8469,0.8469,688000.0],["1988-12-14",0.8469,0.8596,0.8469,0.8533,2961000.0],["1988-12-15",0.8533,0.8596,0.8406,0.8406,4684000.0],["1988-12-16",0.8469,0.8533,0.8406,0.8533,1657000.0],["1988-12-19",0.863,0.8886,0.8566,0.8822,1748000.0],["1988-12-20",0.8886,0.8949,0.8758,0.8758,1549000.0],["1988-12-21",0.8758,0.9141,0.8758,0.9077,3506000.0],["1988-12-22",0.9141,0.9141,0.9077,0.9141,2663000.0],["1988-12-23",0.9077,0.9269,0.9077,0.9205,1926000.0],["1988-12-27",0.9205,0.9333,0.9205,0.9205,1281000.0],["1988-12-28",0.9269,0.9333,0.9205,0.9269,3598000.0],["1988-12-29",0.9205,0.9333,0.9205,0.9333,3460000.0],["1988-12-30",0.9333,0.9461,0.9333,0.9461,2266000.0],["1989-01-03",0.9333,0.9397,0.9269,0.9269,3707000.0],["1989-01-04",0.9269,0.9397,0.9269,0.9397,11171000.0],["1989-01-05",0.9461,0.9653,0.9461,0.9589,7153000.0],["1989-01-06",0.9589,0.978,0.9589,0.9717,9594000.0],["1989-01-09",0.9844,0.9844,0.9653,0.978,3227000.0],["1989-01-10",0.9717,0.9717,0.9461,0.9525,4467000.0],["1989-01-11",0.9525,0.9589,0.9525,0.9589,2756000.0],["1989-01-12",0.9589,0.9653,0.9525,0.9525,6521000.0],["1989-01-13",0.9525,0.9589,0.9461,0.9589,3600000.0],["1989-01-16",0.9589,0.9589,0.9525,0.9589,1792000.0],["1989-01-17",0.9589,0.9717,0.9589,0.9653,7567000.0],["1989-01-18",0.9717,0.9972,0.9717,0.9972,9410000.0],["1989-01-19",1.0036,1.0036,0.9908,0.9908,8191000.0],["1989-01-20",0.9972,1.0036,0.978,0.978,4793000.0],["1989-01-23",0.9717,0.978,0.9717,0.978,1378000.0],["1989-01-24",0.978,0.9844,0.9717,0.9844,2998000.0],["1989-01-25",0.9844,0.9908,0.978,0.9908,3112000.0],["1989-01-26",0.9908,1.0164,0.9908,1.0164,8578000.0],["1989-01-27",1.0292,1.0356,1.0228,1.0356,12898000.0],["1989-01-30",1.0356,1.0356,1.0292,1.0292,3301000.0],["1989-01-31",1.0356,1.0484,1.0292,1.042,4811000.0],["1989-02-01",1.0484,1.0675,1.042,1.0548,3990000.0],["1989-02-02",1.0548,1.0739,1.0548,1.0611,7167000.0],["1989-02-03",1.0611,1.0867,1.0292,1.0803,16029000.0],["1989-02-06",1.0739,1.0803,1.0675,1.0739,6261000.0],["1989-02-07",1.0675,1.0739,1.0484,1.0484,5148000.0],["1989-02-08",1.0548,1.0675,1.0484,1.0548,5879000.0],["1989-02-09",1.0484,1.0611,1.0356,1.0356,3221000.0],["1989-02-10",1.0292,1.0292,1.0164,1.0228,2807000.0],["1989-02-13",1.0164,1.0228,1.01,1.01,4311000.0],["1989-02-14",1.0164,1.0228,1.0036,1.01,5065000.0],["1989-02-15",1.0164,1.0164,1.0036,1.0036,2914000.0],["1989-02-16",1.0036,1.0036,0.9908,0.9972,2022000.0],["1989-02-17",0.9972,1.0036,0.9908,0.9908,3720000.0],["1989-02-21",0.9908,0.9972,0.978,0.978,4959000.0],["1989-02-22",0.978,0.978,0.9589,0.9653,5166000.0],["1989-02-23",0.9653,0.978,0.9653,0.978,6417000.0],["1989-02-24",0.978,0.978,0.9461,0.9589,4373000.0],["1989-02-27",0.9525,0.9589,0.9461,0.9525,1451000.0],["1989-02-28",0.9525,0.9653,0.9525,0.9525,3929000.0],["1989-03-01",0.9525,0.9589,0.9525,0.9589,3873000.0],["1989-03-02",0.9589,0.978,0.9525,0.9717,2959000.0],["1989-03-03",0.9717,0.978,0.9653,0.978,4025000.0],["1989-03-06",0.978,0.9844,0.9717,0.978,1638000.0],["1989-03-07",0.978,0.978,0.9717,0.9717,1689000.0],["1989-03-08",0.978,0.9908,0.978,0.9844,3559000.0],["1989-03-09",0.9972,1.0164,0.9972,0.9972,5180000.0],["1989-03-10",0.9972,1.0036,0.9908,0.9972,1836000.0],["1989-03-13",0.9972,1.01,0.9908,0.9972,2455000.0],["1989-03-14",0.9972,0.9972,0.9844,0.9844,2614000.0],["1989-03-15",0.9844,0.9908,0.9653,0.9844,5280000.0],["1989-03-16",0.9844,0.9972,0.9844,0.9972,3701000.0],["1989-03-17",0.978,0.9844,0.9717,0.978,3621000.0],["1989-03-20",0.9814,0.9879,0.9749,0.9749,1469000.0],["1989-03-21",0.9879,0.9879,0.9749,0.9749,1086000.0],["1989-03-22",0.9749,0.9814,0.9685,0.9814,2273000.0],["1989-03-23",0.9814,0.9879,0.9749,0.9814,1465000.0],["1989-03-27",0.9749,0.9749,0.9685,0.9685,2166000.0],["1989-03-28",0.9749,1.0072,0.9749,1.0072,4447000.0],["1989-03-29",1.0008,1.0008,0.9943,0.9943,3975000.0],["1989-03-30",1.0008,1.0008,0.9814,0.9943,2414000.0],["1989-03-31",0.9943,1.0201,0.9879,1.0201,4561000.0],["1989-04-03",1.0137,1.0201,1.0072,1.0072,2300000.0],["1989-04-04",1.0072,1.0072,0.9943,1.0008,3144000.0],["1989-04-05",0.9943,1.0137,0.9879,1.0072,8876000.0],["1989-04-06",1.0072,1.0137,1.0072,1.0137,6949000.0],["1989-04-07",1.0072,1.0266,1.0008,1.0266,3963000.0],["1989-04-10",1.0266,1.0266,1.0137,1.0201,1655000.0],["1989-04-11",1.0201,1.0266,1.0137,1.0201,2151000.0],["1989-04-12",1.0266,1.0266,1.0072,1.0072,4553000.0],["1989-04-13",1.0137,1.0201,1.0072,1.0137,5757000.0],["1989-04-14",1.0201,1.046,0.9879,1.046,8963000.0],["1989-04-17",1.0395,1.046,1.0266,1.0266,5773000.0],["1989-04-18",1.0331,1.046,1.0266,1.0266,10308000.0],["1989-04-19",1.0137,1.0201,1.0072,1.0137,7527000.0],["1989-04-20",1.0137,1.0137,0.9943,1.0137,8783000.0],["1989-04-21",1.0137,1.0201,1.0137,1.0201,4108000.0],["1989-04-24",1.0137,1.0137,1.0008,1.0137,2880000.0],["1989-04-25",1.0137,1.0137,1.0008,1.0072,3619000.0],["1989-04-26",1.0008,1.0008,0.9943,1.0008,1829000.0],["1989-04-27",0.9943,1.0008,0.9943,1.0008,2284000.0],["1989-04-28",1.0072,1.0201,1.0008,1.0137,2789000.0],["1989-05-01",1.0008,1.0008,1.0008,1.0008,1292000.0],["1989-05-02",0.9943,1.0008,0.9749,0.9814,4838000.0],["1989-05-03",0.9749,0.9749,0.962,0.962,3526000.0],["1989-05-04",0.9685,0.9685,0.962,0.9685,9403000.0],["1989-05-05",0.9685,0.9814,0.9685,0.9749,2884000.0],["1989-05-08",0.962,0.962,0.9491,0.962,3548000.0],["1989-05-09",0.9556,0.962,0.9556,0.9556,4567000.0],["1989-05-10",0.9556,0.9556,0.9491,0.9556,3457000.0],["1989-05-11",0.9556,0.962,0.9556,0.9556,4592000.0],["1989-05-12",0.962,0.9685,0.962,0.9685,5370000.0],["1989-05-15",0.9685,0.9749,0.962,0.962,5275000.0],["1989-05-16",0.9556,0.9556,0.9297,0.9491,28411000.0],["1989-05-17",0.9427,0.9491,0.9297,0.9491,15763000.0],["1989-05-18",0.9491,0.9556,0.9362,0.9491,19712000.0],["1989-05-19",0.9491,0.9749,0.9427,0.962,12579000.0],["1989-05-22",0.9685,0.9749,0.962,0.9685,5418000.0],["1989-05-23",0.9685,0.9685,0.9556,0.962,5600000.0],["1989-05-24",0.9556,0.9685,0.9556,0.962,5522000.0],["1989-05-25",0.962,0.9685,0.9556,0.962,7548000.0],["1989-05-26",0.9556,0.962,0.9556,0.962,5739000.0],["1989-05-30",0.962,0.9749,0.962,0.9749,4688000.0],["1989-05-31",0.9749,0.9749,0.962,0.9685,4633000.0],["1989-06-01",0.9685,0.9749,0.9685,0.9685,1635000.0],["1989-06-02",0.9814,0.9814,0.9749,0.9814,2868000.0],["1989-06-05",0.9814,0.9814,0.9685,0.9749,3835000.0],["1989-06-06",0.9685,0.9749,0.962,0.962,3330000.0],["1989-06-07",0.962,0.9943,0.962,0.9879,5919000.0],["1989-06-08",0.9879,1.0008,0.9879,1.0008,4909000.0],["1989-06-09",0.9879,1.0008,0.9879,0.9943,6076000.0],["1989-06-12",1.0008,1.0137,0.9943,1.0072,4613000.0],["1989-06-13",1.0008,1.0072,1.0008,1.0072,1987000.0],["1989-06-14",1.0072,1.0137,0.9879,0.9943,9349000.0],["1989-06-15",0.9943,0.9943,0.9685,0.9814,4525000.0],["1989-06-16",0.9814,0.9879,0.9814,0.9814,2075000.0],["1989-06-19",0.9879,0.9879,0.9749,0.9814,1605000.0],["1989-06-20",0.9814,0.9879,0.9749,0.9749,2194000.0],["1989-06-21",0.9783,0.9979,0.9783,0.9849,4923000.0],["1989-06-22",0.9914,0.9979,0.9914,0.9914,6759000.0],["1989-06-23",0.9979,1.0044,0.9979,0.9979,4643000.0],["1989-06-26",1.0044,1.0044,0.9914,0.9979,4180000.0],["1989-06-27",0.9979,1.0044,0.9979,1.0044,648000.0],["1989-06-28",0.9979,0.9979,0.9849,0.9914,2491000.0],["1989-06-29",0.9914,0.9914,0.9849,0.9849,2333000.0],["1989-06-30",0.9849,0.9914,0.9783,0.9914,3049000.0],["1989-07-03",0.9914,0.9914,0.9849,0.9914,1091000.0],["1989-07-05",0.9914,0.9979,0.9849,0.9849,2196000.0],["1989-07-06",0.9849,0.9849,0.9783,0.9783,4065000.0],["1989-07-07",0.9849,0.9849,0.9783,0.9849,5097000.0],["1989-07-10",0.9849,0.9849,0.9718,0.9783,3345000.0],["1989-07-11",0.9849,1.0044,0.9849,1.0044,5907000.0],["1989-07-12",1.0044,1.0175,1.0044,1.0109,3140000.0],["1989-07-13",1.0109,1.0175,1.0044,1.0109,3739000.0],["1989-07-14",1.0109,1.0175,1.0044,1.0175,2279000.0],["1989-07-17",1.0175,1.0436,1.0175,1.0305,8991000.0],["1989-07-18",1.0305,1.0762,1.0305,1.0762,15663000.0],["1989-07-19",1.1023,1.1218,1.0892,1.1023,21099000.0],["1989-07-20",1.1023,1.1088,1.0762,1.0827,8019000.0],["1989-07-21",1.0762,1.0957,1.0762,1.0957,4387000.0],["1989-07-24",1.0892,1.0957,1.0696,1.0892,2380000.0],["1989-07-25",1.0892,1.0892,1.0827,1.0892,4086000.0],["1989-07-26",1.0892,1.1153,1.0827,1.1088,5949000.0],["1989-07-27",1.1153,1.174,1.1088,1.1479,24891000.0],["1989-07-28",1.1675,1.2262,1.161,1.2197,31455000.0],["1989-07-31",1.2197,1.2523,1.2197,1.2262,23062000.0],["1989-08-01",1.2262,1.2262,1.161,1.2001,12927000.0],["1989-08-02",1.1936,1.2262,1.187,1.2001,11655000.0],["1989-08-03",1.1936,1.1936,1.174,1.174,7947000.0],["1989-08-04",1.1675,1.1675,1.1414,1.1544,7352000.0],["1989-08-07",1.1479,1.174,1.1479,1.174,3874000.0],["1989-08-08",1.174,1.174,1.1479,1.161,8836000.0],["1989-08-09",1.161,1.187,1.161,1.161,14517000.0],["1989-08-10",1.1544,1.161,1.1479,1.1544,3635000.0],["1989-08-11",1.1544,1.161,1.1414,1.1479,6637000.0],["1989-08-14",1.1414,1.161,1.1414,1.1479,4315000.0],["1989-08-15",1.1479,1.161,1.1479,1.161,5213000.0],["1989-08-16",1.1805,1.2066,1.1805,1.1805,6813000.0],["1989-08-17",1.1805,1.187,1.161,1.161,4577000.0],["1989-08-18",1.161,1.1675,1.1479,1.1544,3172000.0],["1989-08-21",1.1479,1.1544,1.1349,1.1414,2956000.0],["1989-08-22",1.1479,1.1479,1.1218,1.1349,2307000.0],["1989-08-23",1.1349,1.1349,1.1283,1.1349,2963000.0],["1989-08-24",1.1414,1.174,1.1349,1.174,6697000.0],["1989-08-25",1.1675,1.1805,1.161,1.174,6392000.0],["1989-08-28",1.161,1.174,1.161,1.174,3354000.0],["1989-08-29",1.187,1.2392,1.187,1.2392,29463000.0],["1989-08-30",1.2523,1.2718,1.2457,1.2523,22777000.0],["1989-08-31",1.2458,1.2458,1.2262,1.2392,5463000.0],["1989-09-01",1.2392,1.2392,1.2262,1.2392,5616000.0],["1989-09-05",1.2392,1.2392,1.2262,1.2262,5845000.0],["1989-09-06",1.2197,1.2197,1.2066,1.2131,6620000.0],["1989-09-07",1.2066,1.2131,1.1936,1.1936,3790000.0],["1989-09-08",1.187,1.1936,1.174,1.1936,3742000.0],["1989-09-11",1.1805,1.1805,1.1675,1.174,2655000.0],["1989-09-12",1.1675,1.187,1.161,1.1805,7439000.0],["1989-09-13",1.1805,1.187,1.174,1.174,3093000.0],["1989-09-14",1.174,1.174,1.1153,1.1544,4837000.0],["1989-09-15",1.1544,1.161,1.1479,1.1544,4635000.0],["1989-09-18",1.1675,1.174,1.161,1.174,5422000.0],["1989-09-19",1.174,1.187,1.174,1.1805,10307000.0],["1989-09-20",1.1805,1.187,1.174,1.1805,2741000.0],["1989-09-21",1.1795,1.1795,1.1597,1.1597,2823000.0],["1989-09-22",1.1597,1.1729,1.1597,1.1729,2293000.0],["1989-09-25",1.1729,1.1795,1.1663,1.1729,2491000.0],["1989-09-26",1.1795,1.1927,1.1795,1.1927,3450000.0],["1989-09-27",1.1861,1.1992,1.1795,1.1992,2635000.0],["1989-09-28",1.1992,1.219,1.1927,1.2124,6235000.0],["1989-09-29",1.219,1.2388,1.2124,1.2124,3247000.0],["1989-10-02",1.2058,1.2124,1.2058,1.2124,840000.0],["1989-10-03",1.2124,1.2322,1.2124,1.2256,6223000.0],["1989-10-04",1.2256,1.2256,1.2124,1.219,2245000.0],["1989-10-05",1.2124,1.2388,1.2124,1.2388,6468000.0],["1989-10-06",1.2388,1.2585,1.2388,1.2388,3593000.0],["1989-10-09",1.2322,1.2388,1.2256,1.2388,674000.0],["1989-10-10",1.2388,1.2388,1.219,1.219,1327000.0],["1989-10-11",1.219,1.219,1.1861,1.1992,5732000.0],["1989-10-12",1.1927,1.1927,1.1729,1.1861,6483000.0],["1989-10-13",1.1861,1.1927,1.1136,1.1136,7610000.0],["1989-10-16",1.0938,1.1399,1.0872,1.1268,19082000.0],["1989-10-17",1.1202,1.1333,1.107,1.1136,12223000.0],["1989-10-18",1.107,1.1202,1.1004,1.1202,6526000.0],["1989-10-19",1.1202,1.1399,1.1202,1.1268,2315000.0],["1989-10-20",1.1268,1.1268,1.107,1.1136,2650000.0],["1989-10-23",1.1136,1.1202,1.1004,1.107,3735000.0],["1989-10-24",1.1004,1.107,1.0872,1.1004,4753000.0],["1989-10-25",1.1004,1.1136,1.0938,1.107,2441000.0],["1989-10-26",1.1004,1.107,1.0806,1.0872,5593000.0],["1989-10-27",1.0938,1.0938,1.0675,1.074,4838000.0],["1989-10-30",1.0675,1.074,1.0675,1.074,1912000.0],["1989-10-31",1.0872,1.1004,1.0872,1.1004,3366000.0],["1989-11-01",1.0938,1.1004,1.0806,1.0938,3506000.0],["1989-11-02",1.0872,1.0938,1.0806,1.0806,4651000.0],["1989-11-03",1.074,1.0872,1.074,1.0806,1628000.0],["1989-11-06",1.0806,1.0806,1.0675,1.0675,2675000.0],["1989-11-07",1.0675,1.074,1.0609,1.074,2382000.0],["1989-11-08",1.074,1.0938,1.074,1.0938,2432000.0],["1989-11-09",1.0872,1.0938,1.0872,1.0872,1585000.0],["1989-11-10",1.0872,1.0938,1.0872,1.0872,1356000.0],["1989-11-13",1.0872,1.0872,1.074,1.0872,1352000.0],["1989-11-14",1.0806,1.0806,1.0675,1.074,2742000.0],["1989-11-15",1.074,1.0938,1.074,1.0806,2146000.0],["1989-11-16",1.0938,1.1004,1.0938,1.1004,719000.0],["1989-11-17",1.1004,1.1202,1.1004,1.107,1492000.0],["1989-11-20",1.107,1.1136,1.0938,1.107,1289000.0],["1989-11-21",1.1004,1.1004,1.0806,1.0872,1398000.0],["1989-11-22",1.0806,1.1004,1.0806,1.0806,1515000.0],["1989-11-24",1.0872,1.0938,1.0872,1.0938,2207000.0],["1989-11-27",1.1004,1.1136,1.1004,1.1136,2215000.0],["1989-11-28",1.1202,1.1399,1.1136,1.1268,11673000.0],["1989-11-29",1.1268,1.1399,1.1268,1.1399,3858000.0],["1989-11-30",1.1399,1.1465,1.1333,1.1333,4445000.0],["1989-12-01",1.1333,1.1531,1.1333,1.1333,8547000.0],["1989-12-04",1.1399,1.1465,1.1333,1.1399,2541000.0],["1989-12-05",1.1399,1.1663,1.1333,1.1663,2287000.0],["1989-12-06",1.1992,1.2058,1.1795,1.2058,26041000.0],["1989-12-07",1.1992,1.2058,1.1927,1.1992,7841000.0],["1989-12-08",1.1927,1.1992,1.1861,1.1861,5695000.0],["1989-12-11",1.1861,1.1927,1.1663,1.1663,5344000.0],["1989-12-12",1.1729,1.1795,1.1597,1.1729,3935000.0],["1989-12-13",1.1729,1.1795,1.1663,1.1729,2988000.0],["1989-12-14",1.1729,1.1729,1.1597,1.1597,5827000.0],["1989-12-15",1.1597,1.1597,1.1399,1.1531,4685000.0],["1989-12-18",1.1465,1.1531,1.1333,1.1399,3232000.0],["1989-12-19",1.1333,1.1399,1.1202,1.1268,7070000.0],["1989-12-20",1.139,1.1457,1.1324,1.1324,2709000.0],["1989-12-21",1.1457,1.1523,1.1457,1.1523,2895000.0],["1989-12-22",1.1457,1.1657,1.1457,1.1523,3088000.0],["1989-12-26",1.1523,1.1657,1.1523,1.1657,816000.0],["1989-12-27",1.159,1.1723,1.159,1.1723,2681000.0],["1989-12-28",1.1657,1.1657,1.159,1.1657,2764000.0],["1989-12-29",1.1657,1.1856,1.1657,1.1856,5104000.0],["1990-01-02",1.179,1.199,1.179,1.199,2690000.0],["1990-01-03",1.2056,1.2189,1.2056,1.2189,3807000.0],["1990-01-04",1.2123,1.2123,1.2056,1.2123,3211000.0],["1990-01-05",1.2056,1.2056,1.1923,1.1923,3688000.0],["1990-01-08",1.1856,1.199,1.1856,1.1856,5583000.0],["1990-01-09",1.1856,1.199,1.1856,1.1923,3971000.0],["1990-01-10",1.1923,1.1923,1.1723,1.179,2720000.0],["1990-01-11",1.1856,1.1923,1.1723,1.179,1950000.0],["1990-01-12",1.1657,1.1723,1.159,1.1657,2598000.0],["1990-01-15",1.159,1.159,1.1457,1.1457,2861000.0],["1990-01-16",1.1324,1.1523,1.1257,1.1523,4338000.0],["1990-01-17",1.1523,1.1657,1.1457,1.1657,7827000.0],["1990-01-18",1.1523,1.1657,1.1457,1.1657,2179000.0],["1990-01-19",1.1723,1.1856,1.159,1.1723,7691000.0],["1990-01-22",1.1723,1.179,1.159,1.1723,2976000.0],["1990-01-23",1.1723,1.1856,1.159,1.1723,2889000.0],["1990-01-24",1.1457,1.1457,1.1257,1.139,2787000.0],["1990-01-25",1.1457,1.1523,1.1324,1.1457,3012000.0],["1990-01-26",1.139,1.1457,1.1257,1.1257,3536000.0],["1990-01-29",1.1324,1.139,1.1324,1.1324,1153000.0],["1990-01-30",1.1324,1.1324,1.1057,1.1124,2371000.0],["1990-01-31",1.119,1.1257,1.1124,1.1257,6818000.0],["1990-02-01",1.1257,1.1257,1.1124,1.1124,2697000.0],["1990-02-02",1.1124,1.139,1.1124,1.1324,3952000.0],["1990-02-05",1.1324,1.159,1.1257,1.1523,3772000.0],["1990-02-06",1.1457,1.179,1.1457,1.1723,6586000.0],["1990-02-07",1.1723,1.179,1.1657,1.1723,5403000.0],["1990-02-08",1.1723,1.179,1.1523,1.1523,3867000.0],["1990-02-09",1.159,1.1657,1.1457,1.1457,2123000.0],["1990-02-12",1.1457,1.1523,1.139,1.1457,2747000.0],["1990-02-13",1.139,1.139,1.119,1.1257,1733000.0],["1990-02-14",1.119,1.1257,1.1124,1.1124,1638000.0],["1990-02-15",1.1124,1.119,1.1057,1.1124,2492000.0],["1990-02-16",1.1057,1.1257,1.1057,1.119,2573000.0],["1990-02-20",1.1124,1.1124,1.0924,1.1057,2604000.0],["1990-02-21",1.0924,1.099,1.0857,1.0924,1302000.0],["1990-02-22",1.0924,1.1057,1.0924,1.099,1808000.0],["1990-02-23",1.0857,1.0924,1.0791,1.0857,2645000.0],["1990-02-26",1.0724,1.099,1.0724,1.0924,3349000.0],["1990-02-27",1.0924,1.0924,1.0857,1.0857,2614000.0],["1990-02-28",1.0924,1.1124,1.0857,1.1057,3508000.0],["1990-03-01",1.099,1.1124,1.099,1.099,1277000.0],["1990-03-02",1.099,1.119,1.099,1.1124,1408000.0],["1990-03-05",1.1057,1.1124,1.1057,1.1057,588000.0],["1990-03-06",1.1124,1.119,1.1057,1.1057,2210000.0],["1990-03-07",1.1124,1.1124,1.1057,1.1124,1686000.0],["1990-03-08",1.1124,1.1257,1.1124,1.119,2055000.0],["1990-03-09",1.119,1.1257,1.1124,1.119,1501000.0],["1990-03-12",1.119,1.1257,1.119,1.119,1449000.0],["1990-03-13",1.1124,1.1257,1.1124,1.119,2193000.0],["1990-03-14",1.1257,1.1324,1.119,1.1257,1176000.0],["1990-03-15",1.119,1.1324,1.1124,1.119,1515000.0],["1990-03-16",1.1124,1.1257,1.1057,1.119,2664000.0],["1990-03-19",1.1057,1.1124,1.0991,1.1057,3398000.0],["1990-03-20",1.1057,1.119,1.0991,1.1057,2491000.0],["1990-03-21",1.0979,1.1114,1.0979,1.1046,1735000.0],["1990-03-22",1.1046,1.1114,1.0912,1.0912,3986000.0],["1990-03-23",1.0979,1.1114,1.0979,1.1046,2164000.0],["1990-03-26",1.1046,1.1316,1.1046,1.1248,3525000.0],["1990-03-27",1.1181,1.145,1.1181,1.1383,3719000.0],["1990-03-28",1.1383,1.1585,1.1383,1.1585,4906000.0],["1990-03-29",1.1585,1.1653,1.145,1.145,8635000.0],["1990-03-30",1.1383,1.1383,1.1248,1.1248,5639000.0],["1990-04-02",1.1046,1.1181,1.1046,1.1181,1706000.0],["1990-04-03",1.1248,1.1383,1.1181,1.1383,2456000.0],["1990-04-04",1.1383,1.1518,1.1248,1.1316,3721000.0],["1990-04-05",1.1316,1.145,1.1248,1.1248,1517000.0],["1990-04-06",1.1316,1.1383,1.1181,1.1248,2205000.0],["1990-04-09",1.1248,1.1248,1.1114,1.1114,2593000.0],["1990-04-10",1.1046,1.1114,1.0979,1.1114,1622000.0],["1990-04-11",1.1114,1.1114,1.0912,1.0912,1673000.0],["1990-04-12",1.0912,1.0979,1.0912,1.0979,742000.0],["1990-04-16",1.0979,1.1046,1.0844,1.0844,1901000.0],["1990-04-17",1.0777,1.0777,1.0373,1.0777,2846000.0],["1990-04-18",1.044,1.0507,1.0171,1.0171,5194000.0],["1990-04-19",1.0103,1.0103,0.9699,0.9767,5947000.0],["1990-04-20",0.9834,0.9834,0.9699,0.9767,5130000.0],["1990-04-23",0.9699,0.9901,0.9632,0.9901,2822000.0],["1990-04-24",0.9901,0.9969,0.9767,0.9834,6943000.0],["1990-04-25",0.9901,0.9969,0.9565,0.9699,4764000.0],["1990-04-26",0.9632,0.9767,0.9497,0.9767,3464000.0],["1990-04-27",0.9699,0.9767,0.9632,0.9699,2683000.0],["1990-04-30",0.9699,0.9901,0.9699,0.9901,2092000.0],["1990-05-01",0.9901,0.9969,0.9767,0.9767,1958000.0],["1990-05-02",0.9834,0.9834,0.9632,0.9699,3380000.0],["1990-05-03",0.9767,0.9767,0.9632,0.9632,2491000.0],["1990-05-04",0.9699,0.9767,0.9632,0.9767,852000.0],["1990-05-07",0.9699,0.9834,0.9699,0.9767,4715000.0],["1990-05-08",0.9767,0.9901,0.9699,0.9834,4589000.0],["1990-05-09",0.9767,0.9901,0.9699,0.9834,2842000.0],["1990-05-10",0.9901,0.9969,0.9834,0.9901,2702000.0],["1990-05-11",0.9969,1.0171,0.9969,1.0036,3290000.0],["1990-05-14",0.9969,1.0171,0.9969,1.0036,2910000.0],["1990-05-15",0.9969,0.9969,0.9834,0.9901,2156000.0],["1990-05-16",0.9834,0.9901,0.9767,0.9834,4757000.0],["1990-05-17",0.9834,0.9901,0.9767,0.9834,2904000.0],["1990-05-18",0.9767,0.9834,0.9699,0.9699,3146000.0],["1990-05-21",0.9699,0.9767,0.9632,0.9767,3006000.0],["1990-05-22",0.9767,1.0036,0.9699,0.9901,12337000.0],["1990-05-23",0.9901,1.0036,0.9834,0.9901,3108000.0],["1990-05-24",0.9901,0.9969,0.9834,0.9834,1499000.0],["1990-05-25",0.9834,0.9901,0.9767,0.9767,1904000.0],["1990-05-29",0.9834,0.9969,0.9834,0.9969,1864000.0],["1990-05-30",0.9969,1.0238,0.9969,1.0103,6483000.0],["1990-05-31",1.0103,1.0305,1.0103,1.0103,4066000.0],["1990-06-01",1.0238,1.0238,1.0036,1.0103,3607000.0],["1990-06-04",1.0171,1.0171,0.9901,1.0036,824000.0],["1990-06-05",1.0103,1.0373,1.0103,1.0373,3250000.0],["1990-06-06",1.044,1.0642,1.044,1.0507,3055000.0],["1990-06-07",1.0507,1.0575,1.044,1.044,4365000.0],["1990-06-08",1.0373,1.0373,1.0238,1.0305,3180000.0],["1990-06-11",1.0238,1.0575,1.0238,1.0373,6411000.0],["1990-06-12",1.0305,1.044,1.0171,1.0373,10041000.0],["1990-06-13",1.0373,1.044,1.0305,1.0305,3531000.0],["1990-06-14",1.0036,1.0103,0.9969,0.9969,2584000.0],["1990-06-15",0.9969,0.9969,0.9901,0.9901,2148000.0],["1990-06-18",0.9834,0.9901,0.9699,0.9767,1387000.0],["1990-06-19",0.9699,0.9767,0.9632,0.9632,2523000.0],["1990-06-20",0.9632,0.9699,0.9632,0.9699,21424000.0],["1990-06-21",0.9688,0.9688,0.9552,0.9688,3824000.0],["1990-06-22",0.9688,0.9757,0.9484,0.9484,9405000.0],["1990-06-25",0.9415,0.9484,0.9415,0.9415,1354000.0],["1990-06-26",0.9484,0.962,0.9415,0.9484,2774000.0],["1990-06-27",0.9415,0.9415,0.9279,0.9415,4148000.0],["1990-06-28",0.9415,0.9484,0.9347,0.9484,2780000.0],["1990-06-29",0.9484,0.962,0.9415,0.962,2095000.0],["1990-07-02",0.9552,0.9552,0.9415,0.9552,1492000.0],["1990-07-03",0.9415,0.9552,0.9415,0.9552,4697000.0],["1990-07-05",0.962,0.9757,0.9552,0.9688,3713000.0],["1990-07-06",0.9688,0.9757,0.962,0.9688,3211000.0],["1990-07-09",0.9688,0.9825,0.9688,0.9757,1963000.0],["1990-07-10",0.9757,0.9757,0.9552,0.962,1455000.0],["1990-07-11",0.962,0.9825,0.9552,0.9757,5721000.0],["1990-07-12",0.9757,0.9825,0.9688,0.9757,2768000.0],["1990-07-13",0.9757,0.9825,0.9688,0.9757,2576000.0],["1990-07-16",0.9757,0.9961,0.9757,0.9893,2071000.0],["1990-07-17",0.9893,0.9961,0.9825,0.9825,5673000.0],["1990-07-18",0.9825,0.9825,0.9688,0.9825,2975000.0],["1990-07-19",0.9825,0.9825,0.9688,0.9688,5559000.0],["1990-07-20",0.9688,0.9757,0.962,0.962,2902000.0],["1990-07-23",0.9552,0.962,0.9484,0.9552,1791000.0],["1990-07-24",0.9484,0.962,0.9484,0.9552,6482000.0],["1990-07-25",0.9552,0.962,0.9484,0.9552,2587000.0],["1990-07-26",0.9484,0.9552,0.9415,0.9484,2790000.0],["1990-07-27",0.9552,0.9552,0.9415,0.9484,1324000.0],["1990-07-30",0.9484,0.9484,0.9347,0.9415,1565000.0],["1990-07-31",0.9484,0.9484,0.9415,0.9484,2757000.0],["1990-08-01",0.9484,0.962,0.9484,0.9484,1558000.0],["1990-08-02",0.9484,0.9552,0.9347,0.9415,5045000.0],["1990-08-03",0.9415,0.9415,0.9279,0.9347,2116000.0],["1990-08-06",0.9074,0.9142,0.9006,0.9074,3216000.0],["1990-08-07",0.9142,0.9347,0.9142,0.9211,3375000.0],["1990-08-08",0.9211,0.9279,0.9006,0.9211,7284000.0],["1990-08-09",0.9211,0.9347,0.9074,0.9279,2863000.0],["1990-08-10",0.9279,0.9347,0.9279,0.9279,2480000.0],["1990-08-13",0.9279,0.9279,0.9211,0.9279,661000.0],["1990-08-14",0.9211,0.9279,0.9211,0.9211,759000.0],["1990-08-15",0.9279,0.9347,0.9211,0.9211,1470000.0],["1990-08-16",0.9142,0.9211,0.9142,0.9142,1752000.0],["1990-08-17",0.9074,0.9142,0.9006,0.9142,2976000.0],["1990-08-20",0.9074,0.9142,0.9074,0.9142,2079000.0],["1990-08-21",0.9074,0.9142,0.9006,0.9142,2196000.0],["1990-08-22",0.9211,0.9211,0.9006,0.9006,6005000.0],["1990-08-23",0.8733,0.887,0.8665,0.8801,4091000.0],["1990-08-24",0.887,0.8938,0.8801,0.8938,1935000.0],["1990-08-27",0.9074,0.9074,0.887,0.887,1466000.0],["1990-08-28",0.8801,0.887,0.8733,0.8733,3250000.0],["1990-08-29",0.8733,0.8801,0.8665,0.8733,2618000.0],["1990-08-30",0.8733,0.8733,0.8665,0.8665,1019000.0],["1990-08-31",0.8665,0.8733,0.8665,0.8665,1275000.0],["1990-09-04",0.8597,0.8733,0.8597,0.8733,670000.0],["1990-09-05",0.8733,0.8801,0.8665,0.8665,1268000.0],["1990-09-06",0.8665,0.8665,0.8528,0.8665,1435000.0],["1990-09-07",0.846,0.846,0.8392,0.8392,2384000.0],["1990-09-10",0.846,0.8528,0.8392,0.846,2674000.0],["1990-09-11",0.8392,0.8528,0.8392,0.846,3372000.0],["1990-09-12",0.846,0.8528,0.8392,0.8528,1187000.0],["1990-09-13",0.846,0.887,0.846,0.8597,16354000.0],["1990-09-14",0.8665,0.8665,0.8392,0.846,2893000.0],["1990-09-17",0.846,0.8528,0.8392,0.8528,1667000.0],["1990-09-18",0.846,0.8801,0.846,0.8801,1307000.0],["1990-09-19",0.887,0.8938,0.8733,0.8938,1281000.0],["1990-09-20",0.887,0.887,0.8665,0.8665,1529000.0],["1990-09-21",0.8861,0.8861,0.8723,0.8723,1600000.0],["1990-09-24",0.8723,0.8723,0.8515,0.8585,3212000.0],["1990-09-25",0.8585,0.8654,0.8515,0.8585,5201000.0],["1990-09-26",0.8515,0.8585,0.8377,0.8377,1234000.0],["1990-09-27",0.8446,0.8515,0.8238,0.8377,19958000.0],["1990-09-28",0.8377,0.8585,0.8308,0.8585,4771000.0],["1990-10-01",0.8585,0.8654,0.8585,0.8654,3263000.0],["1990-10-02",0.8654,0.9,0.8654,0.8723,2515000.0],["1990-10-03",0.8723,0.8792,0.8654,0.8654,2619000.0],["1990-10-04",0.8585,0.8654,0.8585,0.8654,4371000.0],["1990-10-05",0.8515,0.8654,0.8515,0.8585,910000.0],["1990-10-08",0.8654,0.8654,0.8585,0.8654,1333000.0],["1990-10-09",0.8585,0.8585,0.8446,0.8446,2485000.0],["1990-10-10",0.8446,0.8585,0.8446,0.8515,2449000.0],["1990-10-11",0.8585,0.8585,0.8377,0.8446,2500000.0],["1990-10-12",0.8446,0.8585,0.8446,0.8585,2029000.0],["1990-10-15",0.8585,0.8585,0.8515,0.8585,1581000.0],["1990-10-16",0.8446,0.8585,0.8446,0.8585,1003000.0],["1990-10-17",0.8515,0.8654,0.8515,0.8654,1363000.0],["1990-10-18",0.8654,0.8792,0.8654,0.8792,2092000.0],["1990-10-19",0.8862,0.9,0.8862,0.8862,1919000.0],["1990-10-22",0.8861,0.9138,0.8861,0.9138,1970000.0],["1990-10-23",0.9069,0.9138,0.9069,0.9138,1031000.0],["1990-10-24",0.9069,0.9138,0.8723,0.8723,6007000.0],["1990-10-25",0.8723,0.8792,0.8654,0.8792,1927000.0],["1990-10-26",0.8723,0.8723,0.8654,0.8654,1293000.0],["1990-10-29",0.8654,0.8723,0.8585,0.8585,1861000.0],["1990-10-30",0.8515,0.8585,0.8446,0.8515,2023000.0],["1990-10-31",0.8585,0.8585,0.8515,0.8515,1455000.0],["1990-11-01",0.8515,0.8654,0.8515,0.8654,3618000.0],["1990-11-02",0.8654,0.8723,0.8585,0.8654,681000.0],["1990-11-05",0.8723,0.8792,0.8585,0.8723,2483000.0],["1990-11-06",0.8723,0.8792,0.8723,0.8792,1626000.0],["1990-11-07",0.8723,0.8792,0.8654,0.8723,462000.0],["1990-11-08",0.8723,0.8792,0.8723,0.8723,1026000.0],["1990-11-09",0.8792,0.8861,0.8723,0.8723,3127000.0],["1990-11-12",0.8723,0.9,0.8723,0.9,3287000.0],["1990-11-13",0.8931,0.9069,0.8931,0.9,721000.0],["1990-11-14",0.9,0.9069,0.9,0.9,789000.0],["1990-11-15",0.9,0.9069,0.8931,0.8931,1419000.0],["1990-11-16",0.9,0.9069,0.8931,0.8931,1152000.0],["1990-11-19",0.9,0.9138,0.9,0.9138,1934000.0],["1990-11-20",0.9138,0.9208,0.9069,0.9138,998000.0],["1990-11-21",0.9208,0.9208,0.9,0.9,6086000.0],["1990-11-23",0.9069,0.9069,0.9,0.9,268000.0],["1990-11-26",0.9,0.9138,0.8931,0.9138,796000.0],["1990-11-27",0.9138,0.9138,0.9069,0.9069,1597000.0],["1990-11-28",0.8931,0.9069,0.8931,0.9069,834000.0],["1990-11-29",0.9069,0.9138,0.9069,0.9069,1019000.0],["1990-11-30",0.9069,0.9138,0.9069,0.9138,717000.0],["1990-12-03",0.9138,0.9208,0.9138,0.9208,661000.0],["1990-12-04",0.9208,0.9277,0.9208,0.9277,1820000.0],["1990-12-05",0.9208,0.9485,0.9208,0.9485,2841000.0],["1990-12-06",0.9692,0.9831,0.9692,0.9692,1804000.0],["1990-12-07",0.9761,0.9761,0.9623,0.9692,1336000.0],["1990-12-10",0.9692,0.9692,0.9623,0.9623,2726000.0],["1990-12-11",0.9692,0.9761,0.9554,0.9623,2235000.0],["1990-12-12",0.9623,0.9761,0.9623,0.9761,1174000.0],["1990-12-13",0.9692,0.9761,0.9692,0.9761,575000.0],["1990-12-14",0.9692,0.9761,0.9692,0.9692,751000.0],["1990-12-17",0.9692,0.9692,0.9554,0.9623,5926000.0],["1990-12-18",0.9623,0.9831,0.9554,0.9831,16797000.0],["1990-12-19",0.9692,0.9761,0.9692,0.9761,2162000.0],["1990-12-20",0.975,0.9891,0.975,0.975,1353000.0],["1990-12-21",0.975,0.975,0.961,0.961,1930000.0],["1990-12-24",0.961,0.968,0.954,0.954,356000.0],["1990-12-26",0.954,0.954,0.94,0.94,676000.0],["1990-12-27",0.947,0.961,0.947,0.961,726000.0],["1990-12-28",0.947,0.954,0.947,0.947,748000.0],["1990-12-31",0.947,0.954,0.947,0.954,765000.0],["1991-01-02",0.954,0.954,0.94,0.947,1323000.0],["1991-01-03",0.94,0.947,0.9329,0.94,778000.0],["1991-01-04",0.9329,0.94,0.9329,0.9329,1527000.0],["1991-01-07",0.9329,0.9329,0.9189,0.9189,386000.0],["1991-01-08",0.9259,0.9259,0.9189,0.9189,3017000.0],["1991-01-09",0.9259,0.9329,0.9189,0.9259,775000.0],["1991-01-10",0.9259,0.94,0.9259,0.9329,1423000.0],["1991-01-11",0.9329,0.9329,0.9259,0.9329,329000.0],["1991-01-14",0.9119,0.9259,0.9119,0.9189,922000.0],["1991-01-15",0.9189,0.9329,0.9189,0.9329,216000.0],["1991-01-16",0.9189,0.9329,0.9189,0.9259,918000.0],["1991-01-17",0.954,0.968,0.947,0.954,4076000.0],["1991-01-18",0.954,0.961,0.947,0.954,3943000.0],["1991-01-21",0.947,0.954,0.947,0.954,244000.0],["1991-01-22",0.947,0.954,0.947,0.954,740000.0],["1991-01-23",0.947,0.961,0.947,0.954,1496000.0],["1991-01-24",0.961,0.982,0.954,0.982,3057000.0],["1991-01-25",0.975,0.9891,0.975,0.982,1243000.0],["1991-01-28",0.982,0.982,0.975,0.975,1345000.0],["1991-01-29",0.968,0.975,0.968,0.968,603000.0],["1991-01-30",0.968,0.982,0.968,0.982,426000.0],["1991-01-31",0.982,0.9961,0.975,0.9961,2385000.0],["1991-02-01",0.9891,1.0171,0.9891,1.0101,2750000.0],["1991-02-04",1.0101,1.0522,1.0101,1.0452,2679000.0],["1991-02-05",1.0382,1.0732,1.0382,1.0592,3903000.0],["1991-02-06",1.0522,1.0802,1.0522,1.0802,1654000.0],["1991-02-07",1.0873,1.1083,1.0802,1.0802,2787000.0],["1991-02-08",1.0732,1.0802,1.0732,1.0802,1813000.0],["1991-02-11",1.0873,1.1013,1.0873,1.1013,3033000.0],["1991-02-12",1.0943,1.1013,1.0873,1.0873,711000.0],["1991-02-13",1.0732,1.0943,1.0732,1.0943,1429000.0],["1991-02-14",1.0943,1.0943,1.0802,1.0802,1050000.0],["1991-02-15",1.0802,1.0873,1.0802,1.0873,758000.0],["1991-02-19",1.0873,1.1083,1.0873,1.1083,3825000.0],["1991-02-20",1.1013,1.1153,1.1013,1.1083,3044000.0],["1991-02-21",1.1083,1.1153,1.0943,1.1083,1713000.0],["1991-02-22",1.1013,1.1083,1.0802,1.0802,424000.0],["1991-02-25",1.0873,1.0873,1.0802,1.0873,1734000.0],["1991-02-26",1.0802,1.0802,1.0592,1.0662,519000.0],["1991-02-27",1.0592,1.0662,1.0452,1.0522,1831000.0],["1991-02-28",1.0522,1.0732,1.0522,1.0662,2083000.0],["1991-03-01",1.0522,1.0662,1.0522,1.0592,1547000.0],["1991-03-04",1.0662,1.0873,1.0592,1.0802,1303000.0],["1991-03-05",1.0873,1.1223,1.0873,1.1083,1994000.0],["1991-03-06",1.1153,1.1223,1.1083,1.1083,2435000.0],["1991-03-07",1.1083,1.1223,1.1083,1.1153,1930000.0],["1991-03-08",1.1083,1.1153,1.1013,1.1013,1446000.0],["1991-03-11",1.1013,1.1153,1.1013,1.1083,1313000.0],["1991-03-12",1.1083,1.1153,1.0943,1.1013,2900000.0],["1991-03-13",1.0943,1.1013,1.0943,1.1013,1998000.0],["1991-03-14",1.0943,1.0943,1.0522,1.0522,6335000.0],["1991-03-15",1.0311,1.0382,1.0311,1.0311,997000.0],["1991-03-18",1.0311,1.0452,1.0241,1.0382,3894000.0],["1991-03-19",1.0241,1.0311,1.0171,1.0311,3967000.0],["1991-03-20",1.0241,1.0311,0.9961,1.0031,13663000.0],["1991-03-21",1.0091,1.0162,0.9948,0.9948,579000.0],["1991-03-22",0.9948,0.9948,0.9522,0.9664,1663000.0],["1991-03-25",0.9664,0.9735,0.9593,0.9664,1099000.0],["1991-03-26",0.9664,0.9735,0.9593,0.9735,314000.0],["1991-03-27",0.9806,1.0019,0.9806,1.0019,2361000.0],["1991-03-28",1.0091,1.0304,1.0091,1.0162,1002000.0],["1991-04-01",1.0233,1.0304,1.0091,1.0091,1525000.0],["1991-04-02",1.0091,1.0091,0.9948,1.0091,1545000.0],["1991-04-03",1.0162,1.0162,0.9664,0.9664,3084000.0],["1991-04-04",0.9664,0.9877,0.9664,0.9806,4717000.0],["1991-04-05",0.9877,0.9948,0.9806,0.9877,2401000.0],["1991-04-08",0.9877,0.9948,0.9877,0.9877,669000.0],["1991-04-09",0.9877,0.9948,0.9877,0.9877,1480000.0],["1991-04-10",0.9877,0.9948,0.9735,0.9735,3765000.0],["1991-04-11",0.9664,0.9877,0.9664,0.9877,1781000.0],["1991-04-12",0.9948,0.9948,0.9806,0.9877,1464000.0],["1991-04-15",0.9877,0.9948,0.9877,0.9877,744000.0],["1991-04-16",0.9877,1.0233,0.9877,1.0233,2107000.0],["1991-04-17",1.0233,1.0233,1.0091,1.0162,3081000.0],["1991-04-18",1.0019,1.0162,0.9948,0.9948,1887000.0],["1991-04-19",0.9806,0.9877,0.9664,0.9735,1509000.0],["1991-04-22",0.9664,0.9806,0.9664,0.9735,377000.0],["1991-04-23",0.9806,0.9948,0.9806,0.9948,1484000.0],["1991-04-24",0.9877,1.0091,0.9877,1.0091,1905000.0],["1991-04-25",1.0019,1.0304,1.0019,1.0304,1291000.0],["1991-04-26",1.0375,1.0517,1.0304,1.0304,1915000.0],["1991-04-29",1.0304,1.0375,1.0233,1.0233,1197000.0],["1991-04-30",1.0091,1.0233,1.0091,1.0233,2231000.0],["1991-05-01",1.0162,1.0304,1.0091,1.0304,1376000.0],["1991-05-02",1.0375,1.0446,1.0304,1.0304,950000.0],["1991-05-03",1.0233,1.0375,1.0091,1.0091,1502000.0],["1991-05-06",1.0019,1.0162,1.0019,1.0091,1665000.0],["1991-05-07",1.0091,1.0233,1.0019,1.0019,1062000.0],["1991-05-08",0.9948,0.9948,0.9806,0.9806,2108000.0],["1991-05-09",0.9806,0.9948,0.9735,0.9948,3412000.0],["1991-05-10",0.9877,0.9948,0.9806,0.9806,821000.0],["1991-05-13",0.9877,0.9948,0.9806,0.9877,1617000.0],["1991-05-14",0.9806,0.9806,0.9522,0.9664,1871000.0],["1991-05-15",0.9664,0.9664,0.938,0.9451,3062000.0],["1991-05-16",0.9451,0.9593,0.9451,0.9522,2083000.0],["1991-05-17",0.9451,0.9522,0.9451,0.9522,3580000.0],["1991-05-20",0.9451,0.9451,0.938,0.938,632000.0],["1991-05-21",0.938,0.9664,0.938,0.9593,3031000.0],["1991-05-22",0.9593,0.9664,0.9451,0.9593,5453000.0],["1991-05-23",0.9593,0.9593,0.938,0.938,1313000.0],["1991-05-24",0.938,0.9522,0.938,0.938,2838000.0],["1991-05-28",0.938,0.9522,0.938,0.9522,1635000.0],["1991-05-29",0.9522,0.9522,0.9451,0.9451,1754000.0],["1991-05-30",0.9451,0.9522,0.9451,0.9522,2929000.0],["1991-05-31",0.9593,1.0091,0.9593,1.0091,4309000.0],["1991-06-03",1.0091,1.0304,1.0091,1.0304,4059000.0],["1991-06-04",1.0304,1.0304,1.0233,1.0233,1526000.0],["1991-06-05",1.0162,1.0304,1.0091,1.0091,1149000.0],["1991-06-06",1.0019,1.0162,0.9948,0.9948,2138000.0],["1991-06-07",0.9877,0.9948,0.9806,0.9948,2260000.0],["1991-06-10",0.9948,0.9948,0.9735,0.9735,2565000.0],["1991-06-11",0.9664,0.9948,0.9664,0.9877,2061000.0],["1991-06-12",0.9806,0.9948,0.9806,0.9948,1271000.0],["1991-06-13",0.9877,0.9948,0.9806,0.9877,3930000.0],["1991-06-14",0.9877,0.9948,0.9877,0.9948,2212000.0],["1991-06-17",0.9948,1.0019,0.9877,0.9948,6102000.0],["1991-06-18",0.9877,0.9948,0.9806,0.9948,2799000.0],["1991-06-19",0.9948,0.9948,0.9806,0.9877,1152000.0],["1991-06-20",0.9806,0.9877,0.9806,0.9877,11401000.0],["1991-06-21",0.9806,1.0019,0.9593,0.9593,2472000.0],["1991-06-24",0.9613,0.9613,0.9541,0.9613,647000.0],["1991-06-25",0.9613,0.9613,0.9541,0.9541,1797000.0],["1991-06-26",0.9541,0.9613,0.9541,0.9613,2828000.0],["1991-06-27",0.9613,0.9613,0.9541,0.9613,1343000.0],["1991-06-28",0.9541,0.9613,0.947,0.9541,955000.0],["1991-07-01",0.9541,0.9685,0.9541,0.9613,1895000.0],["1991-07-02",0.9613,0.9685,0.9541,0.9613,1805000.0],["1991-07-03",0.9613,0.9613,0.9326,0.9326,1850000.0],["1991-07-05",0.9326,0.9541,0.9326,0.9541,1907000.0],["1991-07-08",0.947,0.9613,0.9398,0.9613,305000.0],["1991-07-09",0.9613,0.9757,0.947,0.9757,1699000.0],["1991-07-10",0.9828,0.9972,0.9828,0.9972,2401000.0],["1991-07-11",0.9972,1.0044,0.99,0.9972,3034000.0],["1991-07-12",0.9972,0.9972,0.99,0.99,1769000.0],["1991-07-15",0.9972,0.9972,0.9757,0.9828,1300000.0],["1991-07-16",0.9757,1.0044,0.9757,0.9972,5915000.0],["1991-07-17",0.99,1.0044,0.99,0.99,1283000.0],["1991-07-18",0.9972,0.9972,0.99,0.99,1799000.0],["1991-07-19",0.99,0.9972,0.9828,0.99,604000.0],["1991-07-22",0.99,0.9972,0.99,0.99,494000.0],["1991-07-23",0.99,0.9972,0.99,0.99,654000.0],["1991-07-24",0.99,0.99,0.9685,0.9757,2179000.0],["1991-07-25",0.9757,0.9828,0.9685,0.9685,812000.0],["1991-07-26",0.9685,0.9685,0.9613,0.9685,528000.0],["1991-07-29",0.9613,0.9685,0.9613,0.9685,346000.0],["1991-07-30",0.9685,0.9828,0.9685,0.9757,2190000.0],["1991-07-31",0.9757,0.9757,0.9685,0.9685,2192000.0],["1991-08-01",0.9685,0.9757,0.9685,0.9757,396000.0],["1991-08-02",0.9685,0.9757,0.9613,0.9613,702000.0],["1991-08-05",0.9613,0.9685,0.9613,0.9613,486000.0],["1991-08-06",0.9613,0.9757,0.9613,0.9757,1254000.0],["1991-08-07",0.9757,0.9757,0.9613,0.9685,876000.0],["1991-08-08",0.9613,0.9685,0.9541,0.9613,945000.0],["1991-08-09",0.9541,0.9613,0.947,0.947,966000.0],["1991-08-12",0.947,0.947,0.9398,0.9398,1113000.0],["1991-08-13",0.9398,0.9685,0.9398,0.9541,2373000.0],["1991-08-14",0.9613,0.9685,0.9613,0.9613,1902000.0],["1991-08-15",0.9613,0.9613,0.9541,0.9541,1449000.0],["1991-08-16",0.9541,0.9613,0.9541,0.9613,1188000.0],["1991-08-19",0.9398,0.9541,0.9398,0.947,1010000.0],["1991-08-20",0.9541,0.9541,0.947,0.947,2619000.0],["1991-08-21",0.9541,0.9613,0.947,0.947,1937000.0],["1991-08-22",0.947,0.9541,0.947,0.947,3633000.0],["1991-08-23",0.947,0.9613,0.947,0.9541,3014000.0],["1991-08-26",0.947,0.9541,0.9398,0.947,557000.0],["1991-08-27",0.947,0.947,0.9398,0.947,354000.0],["1991-08-28",0.947,0.9613,0.9398,0.9541,1721000.0],["1991-08-29",0.9541,0.9613,0.947,0.9541,686000.0],["1991-08-30",0.9541,0.9613,0.9541,0.9541,1357000.0],["1991-09-03",0.947,0.9541,0.947,0.947,701000.0],["1991-09-04",0.947,0.9541,0.9398,0.9398,1336000.0],["1991-09-05",0.9398,0.947,0.9398,0.947,548000.0],["1991-09-06",0.9398,0.9541,0.9398,0.9541,910000.0],["1991-09-09",0.947,0.9613,0.947,0.9541,971000.0],["1991-09-10",0.9541,0.9541,0.947,0.947,1592000.0],["1991-09-11",0.947,0.947,0.9398,0.9398,2153000.0],["1991-09-12",0.9398,0.947,0.9398,0.9398,1708000.0],["1991-09-13",0.947,0.9541,0.9398,0.9541,2128000.0],["1991-09-16",0.947,0.947,0.9398,0.9398,1603000.0],["1991-09-17",0.9398,0.947,0.9326,0.9326,1609000.0],["1991-09-18",0.9255,0.9255,0.9255,0.9255,1354000.0],["1991-09-19",0.9183,0.9255,0.9111,0.9183,849000.0],["1991-09-20",0.9183,0.9183,0.9039,0.9111,1100000.0],["1991-09-23",0.9059,0.9131,0.9059,0.9059,445000.0],["1991-09-24",0.9059,0.9131,0.9059,0.9131,267000.0],["1991-09-25",0.9059,0.9131,0.9059,0.9131,417000.0],["1991-09-26",0.9131,0.9131,0.9059,0.9059,413000.0],["1991-09-27",0.9059,0.9204,0.9059,0.9131,1099000.0],["1991-09-30",0.9204,0.9276,0.9131,0.9131,1490000.0],["1991-10-01",0.9131,0.9131,0.9059,0.9131,678000.0],["1991-10-02",0.9131,0.9204,0.9131,0.9131,1371000.0],["1991-10-03",0.9131,0.9131,0.8986,0.8986,1406000.0],["1991-10-04",0.8986,0.8986,0.8914,0.8914,230000.0],["1991-10-07",0.8841,0.8841,0.8696,0.8769,729000.0],["1991-10-08",0.8769,0.8841,0.8769,0.8841,1625000.0],["1991-10-09",0.8841,0.8986,0.8841,0.8914,2095000.0],["1991-10-10",0.8986,0.9131,0.8986,0.9131,685000.0],["1991-10-11",0.9204,0.9349,0.9204,0.9276,1224000.0],["1991-10-14",0.9276,0.9349,0.9276,0.9276,1505000.0],["1991-10-15",0.9276,0.9566,0.9276,0.9566,1561000.0],["1991-10-16",0.9494,0.9711,0.9494,0.9711,1267000.0],["1991-10-17",0.9711,0.9711,0.9566,0.9566,512000.0],["1991-10-18",0.9711,0.9711,0.9494,0.9494,634000.0],["1991-10-21",0.9566,0.9566,0.9494,0.9494,688000.0],["1991-10-22",0.9566,0.9711,0.9566,0.9639,1166000.0],["1991-10-23",0.9639,0.9711,0.9566,0.9639,520000.0],["1991-10-24",0.9711,0.9711,0.9639,0.9639,1440000.0],["1991-10-25",0.9711,0.9711,0.9494,0.9566,3025000.0],["1991-10-28",0.9566,0.9566,0.9276,0.9494,1476000.0],["1991-10-29",0.9494,0.9566,0.9421,0.9566,6666000.0],["1991-10-30",0.9494,0.9711,0.9494,0.9711,463000.0],["1991-10-31",0.9711,0.9856,0.9711,0.9784,1379000.0],["1991-11-01",0.9856,0.9856,0.9711,0.9784,5079000.0],["1991-11-04",0.9784,0.9856,0.9711,0.9856,2370000.0],["1991-11-05",0.9856,1.0001,0.9856,0.9856,968000.0],["1991-11-06",0.9929,1.0146,0.9929,1.0073,1683000.0],["1991-11-07",1.0146,1.0218,1.0001,1.0073,1116000.0],["1991-11-08",1.0001,1.0073,0.9929,1.0001,883000.0],["1991-11-11",0.9929,1.0001,0.9929,1.0001,207000.0],["1991-11-12",1.0001,1.0073,1.0001,1.0001,567000.0],["1991-11-13",0.9856,1.0073,0.9856,1.0073,1047000.0],["1991-11-14",1.0073,1.0073,1.0001,1.0001,552000.0],["1991-11-15",1.0001,1.0001,0.9639,0.9711,927000.0],["1991-11-18",0.9639,0.9856,0.9639,0.9856,562000.0],["1991-11-19",0.9784,0.9784,0.9639,0.9711,727000.0],["1991-11-20",0.9711,0.9711,0.9566,0.9566,1685000.0],["1991-11-21",0.9566,0.9566,0.9349,0.9349,1047000.0],["1991-11-22",0.9349,0.9349,0.8841,0.8986,3719000.0],["1991-11-25",0.8914,0.8914,0.8769,0.8914,1521000.0],["1991-11-26",0.8986,0.9131,0.8914,0.9131,4217000.0],["1991-11-27",0.9059,0.9059,0.8914,0.8986,1784000.0],["1991-11-29",0.8986,0.8986,0.8914,0.8914,342000.0],["1991-12-02",0.8914,0.8986,0.8841,0.8986,607000.0],["1991-12-03",0.8914,0.9059,0.8914,0.8986,742000.0],["1991-12-04",0.8986,0.9059,0.8841,0.8841,2768000.0],["1991-12-05",0.8841,0.8841,0.8769,0.8841,1993000.0],["1991-12-06",0.8696,0.8769,0.8624,0.8624,2494000.0],["1991-12-09",0.8696,0.8696,0.8407,0.8479,869000.0],["1991-12-10",0.8407,0.8552,0.8407,0.8479,1120000.0],["1991-12-11",0.8479,0.8552,0.8479,0.8552,1300000.0],["1991-12-12",0.8552,0.8552,0.8407,0.8479,702000.0],["1991-12-13",0.8624,0.8624,0.8552,0.8624,759000.0],["1991-12-16",0.8552,0.8624,0.8479,0.8479,537000.0],["1991-12-17",0.8479,0.8552,0.8407,0.8552,1151000.0],["1991-12-18",0.8479,0.8552,0.8407,0.8479,1127000.0],["1991-12-19",0.8479,0.8552,0.8407,0.8407,1439000.0],["1991-12-20",0.8526,0.8526,0.8453,0.8453,1067000.0],["1991-12-23",0.8453,0.8599,0.838,0.8599,3618000.0],["1991-12-24",0.8672,0.8672,0.8453,0.8453,444000.0],["1991-12-26",0.8453,0.8526,0.8453,0.8526,323000.0],["1991-12-27",0.8599,0.889,0.8599,0.889,823000.0],["1991-12-30",0.8963,0.9182,0.8963,0.9109,1368000.0],["1991-12-31",0.9109,0.9182,0.889,0.8963,1010000.0],["1992-01-02",0.9036,0.9036,0.8963,0.9036,684000.0],["1992-01-03",0.9109,0.9182,0.9109,0.9182,594000.0],["1992-01-06",0.9328,0.9328,0.9255,0.9255,1031000.0],["1992-01-07",0.9255,0.9255,0.9109,0.9109,2955000.0],["1992-01-08",0.9036,0.9182,0.8963,0.9036,3267000.0],["1992-01-09",0.8963,0.9109,0.8963,0.9109,1495000.0],["1992-01-10",0.9036,0.9328,0.9036,0.9255,832000.0],["1992-01-13",0.9255,0.9401,0.9255,0.9255,1185000.0],["1992-01-14",0.9255,0.9619,0.9255,0.9546,1080000.0],["1992-01-15",0.9546,0.9692,0.9546,0.9546,654000.0],["1992-01-16",0.9473,0.9546,0.9401,0.9473,1631000.0],["1992-01-17",0.9401,0.9546,0.9401,0.9546,899000.0],["1992-01-20",0.9619,0.9619,0.9473,0.9546,609000.0],["1992-01-21",0.9473,0.9473,0.9328,0.9328,876000.0],["1992-01-22",0.9328,0.9546,0.9328,0.9546,396000.0],["1992-01-23",0.9473,0.9692,0.9473,0.9473,1583000.0],["1992-01-24",0.9401,0.9473,0.9401,0.9473,1583000.0],["1992-01-27",0.9473,0.9473,0.9255,0.9255,472000.0],["1992-01-28",0.9255,0.9328,0.9109,0.9109,782000.0],["1992-01-29",0.9109,0.9109,0.8745,0.889,857000.0],["1992-01-30",0.8818,0.8963,0.8818,0.889,557000.0],["1992-01-31",0.9036,0.9036,0.889,0.889,647000.0],["1992-02-03",0.889,0.8963,0.8818,0.8963,739000.0],["1992-02-04",0.8963,0.9109,0.889,0.9036,787000.0],["1992-02-05",0.9109,0.9255,0.9109,0.9182,907000.0],["1992-02-06",0.9109,0.9255,0.9109,0.9255,3134000.0],["1992-02-07",0.9328,0.9328,0.9109,0.9109,1560000.0],["1992-02-10",0.9255,0.9255,0.9109,0.9109,519000.0],["1992-02-11",0.9109,0.9109,0.889,0.889,847000.0],["1992-02-12",0.8818,0.889,0.8818,0.889,417000.0],["1992-02-13",0.8818,0.889,0.8818,0.889,1734000.0],["1992-02-14",0.889,0.889,0.8745,0.8745,1623000.0],["1992-02-18",0.8672,0.8672,0.8526,0.8526,963000.0],["1992-02-19",0.8526,0.8672,0.8526,0.8672,1709000.0],["1992-02-20",0.8599,0.8672,0.8526,0.8526,3119000.0],["1992-02-21",0.8526,0.8526,0.8453,0.8526,818000.0],["1992-02-24",0.8453,0.8526,0.8453,0.8526,386000.0],["1992-02-25",0.8526,0.8599,0.8526,0.8526,992000.0],["1992-02-26",0.8526,0.889,0.8526,0.8745,2991000.0],["1992-02-27",0.8745,0.8818,0.8672,0.8672,1181000.0],["1992-02-28",0.8672,0.8745,0.8526,0.8672,849000.0],["1992-03-02",0.8599,0.8745,0.8599,0.8745,485000.0],["1992-03-03",0.8745,0.889,0.8745,0.8818,1659000.0],["1992-03-04",0.8818,0.889,0.8818,0.8818,671000.0],["1992-03-05",0.8818,0.8818,0.8672,0.8672,636000.0],["1992-03-06",0.8599,0.8672,0.8526,0.8526,772000.0],["1992-03-09",0.8526,0.8526,0.838,0.8453,1383000.0],["1992-03-10",0.8453,0.8526,0.838,0.838,1570000.0],["1992-03-11",0.838,0.8453,0.8308,0.838,2355000.0],["1992-03-12",0.8308,0.838,0.8235,0.8308,1561000.0],["1992-03-13",0.838,0.838,0.8235,0.8235,576000.0],["1992-03-16",0.8235,0.8235,0.8089,0.8162,1571000.0],["1992-03-17",0.8235,0.8235,0.8162,0.8162,3871000.0],["1992-03-18",0.8162,0.8308,0.8089,0.8308,955000.0],["1992-03-19",0.8235,0.838,0.8235,0.8308,1364000.0],["1992-03-20",0.838,0.838,0.8235,0.8308,778000.0],["1992-03-23",0.8235,0.8235,0.8162,0.8235,589000.0],["1992-03-24",0.8235,0.8308,0.8162,0.8235,202000.0],["1992-03-25",0.8308,0.8453,0.8308,0.838,2267000.0],["1992-03-26",0.8453,0.8453,0.8235,0.8235,1426000.0],["1992-03-27",0.8235,0.8235,0.8089,0.8089,2275000.0],["1992-03-30",0.8089,0.8162,0.8089,0.8162,620000.0],["1992-03-31",0.8162,0.8235,0.8089,0.8089,385000.0],["1992-04-01",0.8089,0.8162,0.8016,0.8089,2165000.0],["1992-04-02",0.8089,0.8162,0.8016,0.8162,2543000.0],["1992-04-03",0.8089,0.8162,0.8016,0.8089,318000.0],["1992-04-06",0.8089,0.8162,0.8089,0.8162,935000.0],["1992-04-07",0.8089,0.8162,0.8016,0.8016,1631000.0],["1992-04-08",0.8016,0.8089,0.7943,0.8016,534000.0],["1992-04-09",0.8089,0.8162,0.8016,0.8162,529000.0],["1992-04-10",0.8235,0.8308,0.8235,0.8235,1333000.0],["1992-04-13",0.8235,0.8453,0.8235,0.838,723000.0],["1992-04-14",0.838,0.8526,0.838,0.8526,1311000.0],["1992-04-15",0.8526,0.8599,0.8526,0.8526,2305000.0],["1992-04-16",0.8526,0.8599,0.8526,0.8526,746000.0],["1992-04-20",0.8599,0.8599,0.8526,0.8599,503000.0],["1992-04-21",0.8526,0.8526,0.8308,0.838,765000.0],["1992-04-22",0.838,0.838,0.8308,0.8308,226000.0],["1992-04-23",0.8308,0.838,0.8235,0.838,947000.0],["1992-04-24",0.838,0.8453,0.838,0.838,684000.0],["1992-04-27",0.838,0.8453,0.8308,0.8453,830000.0],["1992-04-28",0.838,0.8526,0.838,0.8526,516000.0],["1992-04-29",0.8526,0.8745,0.8526,0.8745,2223000.0],["1992-04-30",0.8672,0.8818,0.8672,0.8818,1978000.0],["1992-05-01",0.8672,0.8672,0.8599,0.8672,485000.0],["1992-05-04",0.8672,0.8818,0.8672,0.8745,1428000.0],["1992-05-05",0.8745,0.8818,0.8672,0.8745,2276000.0],["1992-05-06",0.8745,0.8745,0.8672,0.8745,752000.0],["1992-05-07",0.8672,0.889,0.8672,0.8745,3643000.0],["1992-05-08",0.8672,0.8818,0.8672,0.8818,1953000.0],["1992-05-11",0.8745,0.8963,0.8745,0.889,3478000.0],["1992-05-12",0.889,0.889,0.8818,0.8818,2463000.0],["1992-05-13",0.8818,0.889,0.8818,0.8818,718000.0],["1992-05-14",0.889,0.889,0.8818,0.8818,641000.0],["1992-05-15",0.8745,0.8818,0.8745,0.8818,547000.0],["1992-05-18",0.8745,0.8818,0.8745,0.8745,713000.0],["1992-05-19",0.8745,0.8818,0.8672,0.8672,1413000.0],["1992-05-20",0.8672,0.8745,0.8599,0.8599,1073000.0],["1992-05-21",0.8526,0.8526,0.8453,0.8453,786000.0],["1992-05-22",0.8453,0.8526,0.8453,0.8453,465000.0],["1992-05-26",0.838,0.8526,0.838,0.8453,794000.0],["1992-05-27",0.8526,0.8672,0.8526,0.8599,1055000.0],["1992-05-28",0.8526,0.8526,0.8526,0.8526,48000.0],["1992-05-29",0.8599,0.8745,0.8599,0.8599,1283000.0],["1992-06-01",0.8599,0.8745,0.8526,0.8672,712000.0],["1992-06-02",0.8818,0.8963,0.8818,0.8963,2261000.0],["1992-06-03",0.889,0.9036,0.889,0.9036,2019000.0],["1992-06-04",0.9036,0.9182,0.9036,0.9182,1685000.0],["1992-06-05",0.9109,0.9109,0.9036,0.9109,385000.0],["1992-06-08",0.9036,0.9328,0.9036,0.9328,486000.0],["1992-06-09",0.9328,0.9401,0.9255,0.9328,2906000.0],["1992-06-10",0.9255,0.9328,0.9182,0.9182,262000.0],["1992-06-11",0.9182,0.9182,0.9109,0.9109,732000.0],["1992-06-12",0.9109,0.9109,0.9036,0.9036,522000.0],["1992-06-15",0.9109,0.9182,0.9036,0.9109,1672000.0],["1992-06-16",0.9182,0.9182,0.9036,0.9109,557000.0],["1992-06-17",0.9036,0.9109,0.8818,0.8818,2146000.0],["1992-06-18",0.8818,0.889,0.8818,0.8818,687000.0],["1992-06-19",0.8818,0.8963,0.8818,0.8818,588000.0],["1992-06-22",0.8791,0.8865,0.8791,0.8791,171000.0],["1992-06-23",0.8865,0.8865,0.8791,0.8791,2606000.0],["1992-06-24",0.8791,0.8791,0.8718,0.8718,94000.0],["1992-06-25",0.8865,0.8865,0.8791,0.8865,3541000.0],["1992-06-26",0.8865,0.8938,0.8791,0.8791,2728000.0],["1992-06-29",0.8791,0.9011,0.8791,0.8865,1586000.0],["1992-06-30",0.8865,0.8865,0.8718,0.8865,5309000.0],["1992-07-01",0.8865,0.8938,0.8865,0.8865,5783000.0],["1992-07-02",0.8865,0.8938,0.8791,0.8865,620000.0],["1992-07-06",0.8865,0.8938,0.8791,0.8865,10596000.0],["1992-07-07",0.8791,0.8865,0.8791,0.8791,3971000.0],["1992-07-08",0.8791,0.8791,0.8718,0.8718,2826000.0],["1992-07-09",0.8791,0.8791,0.8718,0.8718,3123000.0],["1992-07-10",0.8791,0.8791,0.8718,0.8791,335000.0],["1992-07-13",0.8718,0.8865,0.8718,0.8865,1509000.0],["1992-07-14",0.8865,0.8865,0.8791,0.8791,2405000.0],["1992-07-15",0.8865,0.8865,0.8791,0.8791,961000.0],["1992-07-16",0.8718,0.8791,0.8718,0.8791,1027000.0],["1992-07-17",0.8791,0.8791,0.8718,0.8718,605000.0],["1992-07-20",0.8718,0.8718,0.8645,0.8718,598000.0],["1992-07-21",0.8645,0.8718,0.8571,0.8571,839000.0],["1992-07-22",0.8498,0.8571,0.8425,0.8571,1415000.0],["1992-07-23",0.8498,0.8571,0.8498,0.8571,1313000.0],["1992-07-24",0.8498,0.8498,0.8425,0.8425,144000.0],["1992-07-27",0.8352,0.8498,0.8352,0.8425,1270000.0],["1992-07-28",0.8425,0.8498,0.8352,0.8425,400000.0],["1992-07-29",0.8425,0.8498,0.8425,0.8425,1529000.0],["1992-07-30",0.8425,0.8498,0.8425,0.8425,585000.0],["1992-07-31",0.8498,0.8571,0.8498,0.8571,276000.0],["1992-08-03",0.8571,0.8571,0.8498,0.8571,91000.0],["1992-08-04",0.8571,0.8571,0.8498,0.8571,434000.0],["1992-08-05",0.8571,0.8571,0.8498,0.8571,278000.0],["1992-08-06",0.8425,0.8498,0.8425,0.8498,412000.0],["1992-08-07",0.8498,0.8498,0.8425,0.8425,292000.0],["1992-08-10",0.8425,0.8425,0.8352,0.8425,527000.0],["1992-08-11",0.8425,0.8498,0.8352,0.8498,440000.0],["1992-08-12",0.8425,0.8498,0.8278,0.8278,1266000.0],["1992-08-13",0.8278,0.8278,0.8205,0.8205,798000.0],["1992-08-14",0.8278,0.8278,0.8059,0.8059,3177000.0],["1992-08-17",0.8059,0.8278,0.8059,0.8278,454000.0],["1992-08-18",0.8205,0.8205,0.8132,0.8205,509000.0],["1992-08-19",0.8132,0.8132,0.8132,0.8132,48000.0],["1992-08-20",0.8132,0.8205,0.8132,0.8205,504000.0],["1992-08-21",0.8205,0.8205,0.8132,0.8132,684000.0],["1992-08-24",0.8059,0.8205,0.8059,0.8059,248000.0],["1992-08-25",0.8059,0.8132,0.8059,0.8132,646000.0],["1992-08-26",0.8132,0.8278,0.8132,0.8278,587000.0],["1992-08-27",0.8278,0.8278,0.8205,0.8205,503000.0],["1992-08-28",0.8205,0.8205,0.8132,0.8132,618000.0],["1992-08-31",0.8205,0.8205,0.8132,0.8205,497000.0],["1992-09-01",0.8132,0.8278,0.8132,0.8278,588000.0],["1992-09-02",0.8205,0.8278,0.8205,0.8278,553000.0],["1992-09-03",0.8278,0.8352,0.8278,0.8352,1498000.0],["1992-09-04",0.8352,0.8352,0.8205,0.8205,721000.0],["1992-09-08",0.8205,0.8205,0.8132,0.8132,143000.0],["1992-09-09",0.8059,0.8132,0.8059,0.8059,727000.0],["1992-09-10",0.8059,0.8059,0.7912,0.7912,916000.0],["1992-09-11",0.7912,0.7985,0.7912,0.7985,272000.0],["1992-09-14",0.8059,0.8205,0.8059,0.8205,591000.0],["1992-09-15",0.8132,0.8278,0.8132,0.8205,715000.0],["1992-09-16",0.8132,0.8205,0.8059,0.8059,236000.0],["1992-09-17",0.8132,0.8132,0.8059,0.8059,461000.0],["1992-09-18",0.8132,0.8132,0.7912,0.7912,438000.0],["1992-09-21",0.7959,0.7959,0.7812,0.7886,529000.0],["1992-09-22",0.7959,0.7959,0.7738,0.7886,683000.0],["1992-09-23",0.7812,0.7886,0.7738,0.7886,402000.0],["1992-09-24",0.7886,0.7959,0.7812,0.7959,895000.0],["1992-09-25",0.7959,0.7959,0.7812,0.7886,749000.0],["1992-09-28",0.7812,0.7812,0.7664,0.7738,1022000.0],["1992-09-29",0.7664,0.7664,0.7443,0.7591,995000.0],["1992-09-30",0.7591,0.7591,0.7443,0.7443,1510000.0],["1992-10-01",0.7517,0.7591,0.7443,0.7517,2012000.0],["1992-10-02",0.7443,0.7443,0.7296,0.7296,637000.0],["1992-10-05",0.7296,0.737,0.6854,0.737,3182000.0],["1992-10-06",0.737,0.737,0.7296,0.7296,2394000.0],["1992-10-07",0.7296,0.737,0.7296,0.7296,425000.0],["1992-10-08",0.7296,0.737,0.7296,0.7296,250000.0],["1992-10-09",0.7222,0.7296,0.7222,0.7222,1038000.0],["1992-10-12",0.7222,0.7296,0.7222,0.7222,55000.0],["1992-10-13",0.7296,0.737,0.7222,0.7222,610000.0],["1992-10-14",0.7296,0.7296,0.7075,0.7075,2118000.0],["1992-10-15",0.7075,0.7075,0.7001,0.7075,568000.0],["1992-10-16",0.7075,0.7149,0.7075,0.7075,428000.0],["1992-10-19",0.7149,0.7149,0.7075,0.7075,322000.0],["1992-10-20",0.7149,0.7296,0.7149,0.7149,629000.0],["1992-10-21",0.7222,0.7222,0.7001,0.7075,1338000.0],["1992-10-22",0.7001,0.7075,0.6928,0.7075,1598000.0],["1992-10-23",0.7075,0.7149,0.7001,0.7149,584000.0],["1992-10-26",0.7075,0.7296,0.7001,0.7222,1380000.0],["1992-10-27",0.7222,0.7296,0.7149,0.7149,795000.0],["1992-10-28",0.7222,0.7222,0.7075,0.7075,850000.0],["1992-10-29",0.7149,0.7149,0.7075,0.7149,380000.0],["1992-10-30",0.7075,0.7075,0.7001,0.7075,546000.0],["1992-11-02",0.7075,0.737,0.7001,0.737,1704000.0],["1992-11-03",0.737,0.737,0.7222,0.7222,1361000.0],["1992-11-04",0.7222,0.7296,0.7222,0.7222,1078000.0],["1992-11-05",0.7296,0.7296,0.7149,0.7149,766000.0],["1992-11-06",0.7075,0.7149,0.6928,0.7075,1223000.0],["1992-11-09",0.6928,0.7001,0.6854,0.6928,4423000.0],["1992-11-10",0.6928,0.6928,0.6854,0.6854,1117000.0],["1992-11-11",0.6854,0.6928,0.6854,0.6928,1492000.0],["1992-11-12",0.6928,0.6928,0.678,0.678,5285000.0],["1992-11-13",0.6706,0.6706,0.6485,0.6485,17221000.0],["1992-11-16",0.6485,0.6485,0.6338,0.6485,4570000.0],["1992-11-17",0.6412,0.6485,0.6191,0.6338,15073000.0],["1992-11-18",0.6338,0.6485,0.6338,0.6412,800000.0],["1992-11-19",0.6412,0.6559,0.6412,0.6412,1431000.0],["1992-11-20",0.6485,0.6485,0.6412,0.6412,359000.0],["1992-11-23",0.6485,0.6559,0.6412,0.6485,3818000.0],["1992-11-24",0.6412,0.6706,0.6412,0.6706,2532000.0],["1992-11-25",0.6706,0.6854,0.6706,0.678,4689000.0],["1992-11-27",0.6854,0.6854,0.6559,0.6633,2246000.0],["1992-11-30",0.678,0.6854,0.6706,0.678,5287000.0],["1992-12-01",0.6854,0.6854,0.6559,0.6706,4450000.0],["1992-12-02",0.6706,0.6706,0.6559,0.6706,3487000.0],["1992-12-03",0.6706,0.678,0.6633,0.678,1410000.0],["1992-12-04",0.6706,0.6854,0.6706,0.678,872000.0],["1992-12-07",0.6854,0.6854,0.6706,0.6706,875000.0],["1992-12-08",0.678,0.678,0.6706,0.678,1270000.0],["1992-12-09",0.678,0.6854,0.6706,0.678,7339000.0],["1992-12-10",0.678,0.6854,0.678,0.678,6244000.0],["1992-12-11",0.678,0.6854,0.678,0.6854,1908000.0],["1992-12-14",0.6854,0.6854,0.678,0.678,2496000.0],["1992-12-15",0.678,0.678,0.6706,0.678,895000.0],["1992-12-16",0.678,0.6854,0.6706,0.678,5548000.0],["1992-12-17",0.678,0.678,0.6706,0.678,298000.0],["1992-12-18",0.6828,0.6902,0.6753,0.6902,4830000.0],["1992-12-21",0.6902,0.6976,0.6902,0.6976,2830000.0],["1992-12-22",0.6976,0.7124,0.6976,0.705,7226000.0],["1992-12-23",0.7124,0.7347,0.7124,0.7347,7226000.0],["1992-12-24",0.7347,0.7347,0.7273,0.7273,1779000.0],["1992-12-28",0.7273,0.7347,0.7199,0.7199,1506000.0],["1992-12-29",0.7273,0.7347,0.7273,0.7347,1351000.0],["1992-12-30",0.7347,0.757,0.7347,0.757,5537000.0],["1992-12-31",0.757,0.757,0.7496,0.7496,2304000.0],["1993-01-04",0.7496,0.757,0.7496,0.757,3496000.0],["1993-01-05",0.7644,0.7867,0.7644,0.7718,2851000.0],["1993-01-06",0.7792,0.7792,0.7644,0.7792,1901000.0],["1993-01-07",0.7792,0.7792,0.7644,0.7644,1998000.0],["1993-01-08",0.7644,0.7644,0.7496,0.757,2231000.0],["1993-01-11",0.7644,0.7718,0.757,0.7644,1877000.0],["1993-01-12",0.7718,0.7718,0.7644,0.7718,3573000.0],["1993-01-13",0.7718,0.7718,0.7644,0.7644,969000.0],["1993-01-14",0.7718,0.7792,0.7718,0.7718,2202000.0],["1993-01-15",0.7718,0.7792,0.7718,0.7792,3759000.0],["1993-01-18",0.7718,0.7718,0.7644,0.7644,2606000.0],["1993-01-19",0.7718,0.7718,0.7644,0.7644,3109000.0],["1993-01-20",0.7718,0.7718,0.757,0.757,2828000.0],["1993-01-21",0.7644,0.7644,0.7496,0.757,1323000.0],["1993-01-22",0.757,0.757,0.7496,0.7496,605000.0],["1993-01-25",0.7496,0.757,0.7421,0.7496,1562000.0],["1993-01-26",0.757,0.7644,0.757,0.7644,2342000.0],["1993-01-27",0.757,0.7644,0.757,0.7644,1115000.0],["1993-01-28",0.7644,0.7718,0.7644,0.7718,2132000.0],["1993-01-29",0.7644,0.7718,0.757,0.757,830000.0],["1993-02-01",0.757,0.7644,0.7496,0.7496,5763000.0],["1993-02-02",0.757,0.757,0.7496,0.757,2220000.0],["1993-02-03",0.7496,0.7644,0.7496,0.7644,6479000.0],["1993-02-04",0.7792,0.7792,0.7644,0.7718,3665000.0],["1993-02-05",0.7718,0.7792,0.7644,0.7718,7268000.0],["1993-02-08",0.7718,0.7867,0.7644,0.7867,7870000.0],["1993-02-09",0.7867,0.7867,0.7718,0.7792,6237000.0],["1993-02-10",0.7867,0.7867,0.7792,0.7867,2494000.0],["1993-02-11",0.7867,0.7941,0.7867,0.7941,2683000.0],["1993-02-12",0.7941,0.8089,0.7941,0.8089,6346000.0],["1993-02-16",0.8238,0.8238,0.8015,0.8015,6271000.0],["1993-02-17",0.8015,0.8015,0.7941,0.8015,7177000.0],["1993-02-18",0.8015,0.8089,0.7941,0.8015,2528000.0],["1993-02-19",0.8015,0.8015,0.7941,0.8015,1797000.0],["1993-02-22",0.8015,0.8015,0.7867,0.7867,3089000.0],["1993-02-23",0.7941,0.7941,0.7867,0.7941,834000.0],["1993-02-24",0.7941,0.8015,0.7867,0.8015,1992000.0],["1993-02-25",0.8089,0.8089,0.7941,0.7941,1018000.0],["1993-02-26",0.8089,0.8089,0.7941,0.7941,1951000.0],["1993-03-01",0.8015,0.8015,0.7867,0.7941,531000.0],["1993-03-02",0.7941,0.8238,0.7941,0.8238,11855000.0],["1993-03-03",0.8238,0.8312,0.8163,0.8238,2761000.0],["1993-03-04",0.8312,0.8312,0.8238,0.8312,2095000.0],["1993-03-05",0.8312,0.8609,0.8312,0.8535,4312000.0],["1993-03-08",0.8683,0.8757,0.8609,0.8757,3557000.0],["1993-03-09",0.8757,0.8757,0.8683,0.8757,2656000.0],["1993-03-10",0.8757,0.8757,0.8683,0.8757,1697000.0],["1993-03-11",0.8683,0.8757,0.8609,0.8609,1451000.0],["1993-03-12",0.8609,0.8683,0.8535,0.8535,1409000.0],["1993-03-15",0.8535,0.8609,0.8535,0.8609,2445000.0],["1993-03-16",0.8683,0.8683,0.8609,0.8609,701000.0],["1993-03-17",0.8683,0.8757,0.8683,0.8757,3389000.0],["1993-03-18",0.8757,0.8757,0.8683,0.8683,962000.0],["1993-03-19",0.8757,0.8757,0.8683,0.8683,1809000.0],["1993-03-22",0.8656,0.8731,0.8656,0.8731,1365000.0],["1993-03-23",0.8731,0.888,0.8731,0.888,6038000.0],["1993-03-24",0.888,0.888,0.8805,0.888,1058000.0],["1993-03-25",0.8805,0.9104,0.8805,0.9029,3406000.0],["1993-03-26",0.9178,0.9178,0.9029,0.9104,2979000.0],["1993-03-29",0.9104,0.9104,0.8955,0.9029,1190000.0],["1993-03-30",0.9029,0.9029,0.888,0.8955,2927000.0],["1993-03-31",0.8955,0.9029,0.888,0.8955,718000.0],["1993-04-01",0.888,0.9029,0.888,0.9029,928000.0],["1993-04-02",0.9029,0.9104,0.888,0.8955,2073000.0],["1993-04-05",0.888,0.9029,0.888,0.9029,1126000.0],["1993-04-06",0.9029,0.9104,0.9029,0.9029,1915000.0],["1993-04-07",0.9029,0.9029,0.8955,0.9029,391000.0],["1993-04-08",0.9029,0.9104,0.9029,0.9029,980000.0],["1993-04-12",0.9104,0.9104,0.9029,0.9029,1152000.0],["1993-04-13",0.9104,0.9178,0.9029,0.9178,1461000.0],["1993-04-14",0.9178,0.9178,0.9029,0.9029,1966000.0],["1993-04-15",0.9104,0.9178,0.9029,0.9178,3321000.0],["1993-04-16",0.9253,0.9477,0.9178,0.9477,4275000.0],["1993-04-19",0.9701,0.985,0.9626,0.985,4912000.0],["1993-04-20",0.985,0.9999,0.9775,0.9999,4038000.0],["1993-04-21",0.985,0.985,0.9253,0.985,3580000.0],["1993-04-22",0.9701,0.9701,0.9477,0.9552,4469000.0],["1993-04-23",0.9402,0.9626,0.9328,0.9552,4290000.0],["1993-04-26",0.9626,0.9626,0.9477,0.9552,2408000.0],["1993-04-27",0.9477,0.9626,0.9402,0.9552,2208000.0],["1993-04-28",0.9626,0.9701,0.9552,0.9701,2396000.0],["1993-04-29",0.9775,0.9925,0.9775,0.9925,4278000.0],["1993-04-30",0.9925,1.0074,0.9925,0.9999,4252000.0],["1993-05-03",0.9999,0.9999,0.9775,0.9925,4002000.0],["1993-05-04",0.985,0.985,0.9701,0.9775,4215000.0],["1993-05-05",0.9701,0.9775,0.9626,0.9626,8598000.0],["1993-05-06",0.9701,0.9701,0.9552,0.9552,1838000.0],["1993-05-07",0.9552,0.9626,0.9402,0.9477,2339000.0],["1993-05-10",0.9477,0.9552,0.9477,0.9477,1834000.0],["1993-05-11",0.9552,0.9552,0.9477,0.9552,1198000.0],["1993-05-12",0.9552,0.9626,0.9477,0.9552,3398000.0],["1993-05-13",0.9552,0.9626,0.9552,0.9626,1119000.0],["1993-05-14",0.9552,0.9701,0.9552,0.9701,610000.0],["1993-05-17",0.9701,0.9701,0.9552,0.9552,1308000.0],["1993-05-18",0.9626,0.9701,0.9552,0.9626,2492000.0],["1993-05-19",0.9626,0.985,0.9626,0.985,1643000.0],["1993-05-20",0.985,0.985,0.9701,0.985,3530000.0],["1993-05-21",0.985,0.985,0.9775,0.985,1628000.0],["1993-05-24",0.9925,1.0149,0.985,1.0074,3254000.0],["1993-05-25",0.9925,0.9999,0.9925,0.9999,1669000.0],["1993-05-26",0.9925,1.0074,0.9925,0.9999,1506000.0],["1993-05-27",1.0074,1.0074,0.9925,0.9925,3638000.0],["1993-05-28",0.985,0.9999,0.985,0.9925,1065000.0],["1993-06-01",0.985,0.9925,0.9775,0.9775,510000.0],["1993-06-02",0.9775,0.985,0.9701,0.9701,5598000.0],["1993-06-03",0.9701,0.9775,0.9626,0.9775,2546000.0],["1993-06-04",0.9701,0.985,0.9701,0.9775,1223000.0],["1993-06-07",0.9775,0.9775,0.9701,0.9701,1401000.0],["1993-06-08",0.9701,0.9701,0.9552,0.9552,584000.0],["1993-06-09",0.9552,0.9626,0.9552,0.9552,931000.0],["1993-06-10",0.9626,0.9626,0.9552,0.9626,617000.0],["1993-06-11",0.9552,0.9626,0.9477,0.9626,1467000.0],["1993-06-14",0.9552,0.9626,0.9552,0.9626,1889000.0],["1993-06-15",0.9552,0.9552,0.9402,0.9477,3115000.0],["1993-06-16",0.9402,0.9477,0.9253,0.9253,1362000.0],["1993-06-17",0.9253,0.9328,0.9253,0.9328,1653000.0],["1993-06-18",0.9402,0.9477,0.9328,0.9402,1518000.0],["1993-06-21",0.945,0.975,0.945,0.975,1453000.0],["1993-06-22",0.975,0.975,0.9675,0.9675,1424000.0],["1993-06-23",0.975,0.9825,0.975,0.975,2081000.0],["1993-06-24",0.9825,0.9825,0.975,0.9825,1384000.0],["1993-06-25",0.975,0.9825,0.975,0.975,764000.0],["1993-06-28",0.975,0.99,0.975,0.99,2757000.0],["1993-06-29",0.99,0.99,0.9825,0.9825,3075000.0],["1993-06-30",0.975,0.9825,0.9525,0.9525,1470000.0],["1993-07-01",0.96,0.975,0.96,0.9675,897000.0],["1993-07-02",0.9675,0.9825,0.96,0.975,1291000.0],["1993-07-06",0.975,0.9825,0.9675,0.9675,1984000.0],["1993-07-07",0.975,0.975,0.96,0.975,1075000.0],["1993-07-08",0.975,0.975,0.9375,0.9375,3173000.0],["1993-07-09",0.945,0.945,0.93,0.945,2469000.0],["1993-07-12",0.945,0.9525,0.945,0.945,930000.0],["1993-07-13",0.945,0.945,0.93,0.9375,1318000.0],["1993-07-14",0.93,0.93,0.9075,0.9225,2047000.0],["1993-07-15",0.93,0.9375,0.8925,0.9,5753000.0],["1993-07-16",0.9,0.9,0.8775,0.8925,4127000.0],["1993-07-19",0.8925,0.9,0.8775,0.885,3867000.0],["1993-07-20",0.885,0.9225,0.8775,0.915,9655000.0],["1993-07-21",0.9075,0.9375,0.9075,0.9375,5634000.0],["1993-07-22",0.9375,0.9375,0.915,0.9225,2502000.0],["1993-07-23",0.915,0.9225,0.9075,0.9225,828000.0],["1993-07-26",0.9225,0.93,0.915,0.93,3686000.0],["1993-07-27",0.93,0.945,0.93,0.945,3095000.0],["1993-07-28",0.945,0.945,0.9375,0.945,2011000.0],["1993-07-29",0.9375,0.9375,0.9225,0.9225,991000.0],["1993-07-30",0.915,0.93,0.9075,0.915,2079000.0],["1993-08-02",0.915,0.9225,0.9075,0.915,2227000.0],["1993-08-03",0.9075,0.93,0.9075,0.9225,493000.0],["1993-08-04",0.93,0.96,0.9225,0.96,6956000.0],["1993-08-05",0.96,0.975,0.96,0.9675,3696000.0],["1993-08-06",0.9675,0.99,0.9675,0.9825,2988000.0],["1993-08-09",0.9825,0.9975,0.975,0.9975,3391000.0],["1993-08-10",0.9975,1.0125,0.9975,1.0125,4176000.0],["1993-08-11",1.0125,1.0125,0.975,0.99,3781000.0],["1993-08-12",0.99,0.99,0.9525,0.96,5204000.0],["1993-08-13",0.96,0.9675,0.9525,0.9525,2085000.0],["1993-08-16",0.9525,0.96,0.945,0.9525,2104000.0],["1993-08-17",0.9525,0.96,0.9525,0.96,4029000.0],["1993-08-18",0.96,0.96,0.9525,0.9525,1693000.0],["1993-08-19",0.9525,0.9525,0.945,0.9525,2372000.0],["1993-08-20",0.9525,0.9525,0.9375,0.945,837000.0],["1993-08-23",0.9375,0.945,0.93,0.945,1716000.0],["1993-08-24",0.9525,0.9525,0.9375,0.945,423000.0],["1993-08-25",0.945,0.9525,0.945,0.945,921000.0],["1993-08-26",0.9525,0.9525,0.9375,0.945,2577000.0],["1993-08-27",0.945,0.9525,0.945,0.9525,437000.0],["1993-08-30",0.945,0.9525,0.945,0.9525,315000.0],["1993-08-31",0.9525,0.9525,0.945,0.945,864000.0],["1993-09-01",0.9375,0.9525,0.9375,0.9525,1075000.0],["1993-09-02",0.9375,0.9525,0.9375,0.945,3704000.0],["1993-09-03",0.945,0.945,0.9375,0.945,1217000.0],["1993-09-07",0.945,0.945,0.93,0.9375,2836000.0],["1993-09-08",0.93,0.93,0.9,0.9075,3599000.0],["1993-09-09",0.915,0.9225,0.915,0.915,2200000.0],["1993-09-10",0.915,0.9225,0.915,0.9225,2521000.0],["1993-09-13",0.9225,0.93,0.915,0.9225,2517000.0],["1993-09-14",0.9225,0.9225,0.915,0.9225,2831000.0],["1993-09-15",0.9225,0.9375,0.9225,0.93,1466000.0],["1993-09-16",0.93,0.945,0.93,0.945,385000.0],["1993-09-17",0.945,0.945,0.9375,0.9375,2089000.0],["1993-09-20",0.9375,0.9375,0.93,0.93,2496000.0],["1993-09-21",0.9273,0.9273,0.9198,0.9198,3477000.0],["1993-09-22",0.9273,0.9349,0.9273,0.9349,2557000.0],["1993-09-23",0.9349,0.9424,0.9349,0.9424,2130000.0],["1993-09-24",0.9424,0.9499,0.9424,0.9424,421000.0],["1993-09-27",0.9499,0.9499,0.9424,0.9499,1311000.0],["1993-09-28",0.9499,0.9499,0.9424,0.9424,1697000.0],["1993-09-29",0.9499,0.9575,0.9424,0.9499,4302000.0],["1993-09-30",0.9499,0.9499,0.9424,0.9499,2957000.0],["1993-10-01",0.9424,0.9499,0.9349,0.9424,689000.0],["1993-10-04",0.9424,0.9499,0.9349,0.9349,408000.0],["1993-10-05",0.9424,0.9499,0.9349,0.9349,498000.0],["1993-10-06",0.9349,0.9499,0.9349,0.9424,371000.0],["1993-10-07",0.9499,0.9499,0.9424,0.9424,801000.0],["1993-10-08",0.9499,0.9575,0.9499,0.9575,1319000.0],["1993-10-11",0.9575,0.965,0.9575,0.9575,634000.0],["1993-10-12",0.9575,0.965,0.9575,0.9575,5632000.0],["1993-10-13",0.9575,0.9575,0.9349,0.9424,1401000.0],["1993-10-14",0.9499,0.9575,0.9424,0.9499,2213000.0],["1993-10-15",0.9575,0.9726,0.9575,0.9726,2043000.0],["1993-10-18",0.965,0.9952,0.965,0.9952,2453000.0],["1993-10-19",0.9952,0.9952,0.9801,0.9801,808000.0],["1993-10-20",0.9876,0.9876,0.9801,0.9801,1081000.0],["1993-10-21",0.9876,0.9952,0.9801,0.9801,899000.0],["1993-10-22",0.9876,0.9952,0.9801,0.9952,2089000.0],["1993-10-25",0.9876,0.9952,0.9801,0.9876,691000.0],["1993-10-26",0.9876,0.9952,0.9801,0.9952,923000.0],["1993-10-27",0.9952,0.9952,0.9801,0.9876,1197000.0],["1993-10-28",0.9876,0.9952,0.9801,0.9952,1081000.0],["1993-10-29",1.0027,1.0178,0.9952,1.0178,985000.0],["1993-11-01",1.0178,1.0479,1.0178,1.0479,2745000.0],["1993-11-02",1.0479,1.063,1.0479,1.0555,2237000.0],["1993-11-03",1.063,1.063,1.0404,1.0404,4079000.0],["1993-11-04",1.0329,1.0479,1.0253,1.0253,2050000.0],["1993-11-05",1.0178,1.0329,1.0102,1.0329,1297000.0],["1993-11-08",1.0329,1.0404,1.0253,1.0404,1979000.0],["1993-11-09",1.0404,1.0555,1.0404,1.0479,2576000.0],["1993-11-10",1.0404,1.0555,1.0404,1.0555,3927000.0],["1993-11-11",1.0555,1.0555,1.0404,1.0479,1071000.0],["1993-11-12",1.0253,1.0555,1.0253,1.0555,2115000.0],["1993-11-15",1.0404,1.0404,1.0329,1.0404,2338000.0],["1993-11-16",1.0479,1.0479,1.0329,1.0404,1035000.0],["1993-11-17",1.0404,1.0404,1.0178,1.0253,1389000.0],["1993-11-18",1.0178,1.0178,1.0102,1.0178,3119000.0],["1993-11-19",1.0102,1.0178,1.0102,1.0102,2578000.0],["1993-11-22",1.0102,1.0178,1.0027,1.0102,2418000.0],["1993-11-23",1.0178,1.0329,1.0178,1.0329,10714000.0],["1993-11-24",1.0329,1.0404,1.0253,1.0253,1670000.0],["1993-11-26",1.0253,1.0253,1.0102,1.0178,1304000.0],["1993-11-29",1.0102,1.0102,0.9726,0.9726,2675000.0],["1993-11-30",0.9876,0.9876,0.9801,0.9801,2901000.0],["1993-12-01",0.9876,1.0027,0.9876,0.9952,2793000.0],["1993-12-02",0.9876,1.0102,0.9876,0.9952,3333000.0],["1993-12-03",0.9876,1.0027,0.9876,0.9952,2458000.0],["1993-12-06",1.0027,1.0102,1.0027,1.0102,2320000.0],["1993-12-07",1.0102,1.0102,0.9952,1.0027,2386000.0],["1993-12-08",0.9952,1.0102,0.9952,0.9952,2990000.0],["1993-12-09",0.9952,1.0027,0.9952,0.9952,4125000.0],["1993-12-10",0.9952,1.0102,0.9952,1.0027,2590000.0],["1993-12-13",1.0027,1.0178,1.0027,1.0102,1209000.0],["1993-12-14",1.0102,1.0102,0.9801,0.9801,4317000.0],["1993-12-15",0.9801,0.9876,0.9801,0.9876,1250000.0],["1993-12-16",0.9876,0.9876,0.9726,0.9801,2878000.0],["1993-12-17",0.9849,0.9849,0.9698,0.9774,2771000.0],["1993-12-20",0.9774,0.9774,0.9622,0.9698,2304000.0],["1993-12-21",0.9698,0.9698,0.9546,0.9546,4372000.0],["1993-12-22",0.9471,0.9546,0.9395,0.9546,10533000.0],["1993-12-23",0.9622,0.9622,0.9395,0.9395,1101000.0],["1993-12-27",0.9471,0.9546,0.9395,0.9471,1905000.0],["1993-12-28",0.9471,0.9622,0.9471,0.9622,3636000.0],["1993-12-29",0.9546,0.9698,0.9546,0.9698,2851000.0],["1993-12-30",0.9698,0.9849,0.9698,0.9849,1141000.0],["1993-12-31",0.9849,1.0001,0.9849,0.9849,487000.0],["1994-01-03",0.9698,0.9774,0.9698,0.9698,1847000.0],["1994-01-04",0.9774,1.0077,0.9774,1.0077,1790000.0],["1994-01-05",1.0001,1.0077,0.9925,1.0001,8661000.0],["1994-01-06",1.0077,1.038,1.0077,1.038,9993000.0],["1994-01-07",1.038,1.0607,1.038,1.0607,5032000.0],["1994-01-10",1.0607,1.0834,1.0607,1.0834,3076000.0],["1994-01-11",1.091,1.091,1.0683,1.0759,1868000.0],["1994-01-12",1.0683,1.0683,1.0456,1.0531,5039000.0],["1994-01-13",1.0456,1.0683,1.0456,1.0683,4354000.0],["1994-01-14",1.0683,1.0683,1.0456,1.0531,1800000.0],["1994-01-17",1.0531,1.0759,1.0531,1.0759,4384000.0],["1994-01-18",1.0683,1.0834,1.0683,1.0759,1079000.0],["1994-01-19",1.0834,1.0986,1.0759,1.091,1987000.0],["1994-01-20",1.091,1.091,1.0759,1.0759,3149000.0],["1994-01-21",1.0683,1.0759,1.0607,1.0607,2606000.0],["1994-01-24",1.0683,1.0683,1.0607,1.0607,1144000.0],["1994-01-25",1.0531,1.0607,1.0456,1.0607,2116000.0],["1994-01-26",1.0531,1.0607,1.0531,1.0531,593000.0],["1994-01-27",1.0531,1.0683,1.0531,1.0531,946000.0],["1994-01-28",1.0607,1.0683,1.0607,1.0683,4056000.0],["1994-01-31",1.0683,1.1213,1.0683,1.1213,2486000.0],["1994-02-01",1.1137,1.1213,1.1062,1.1137,2076000.0],["1994-02-02",1.1137,1.1137,1.091,1.091,1339000.0],["1994-02-03",1.0834,1.091,1.0759,1.091,2324000.0],["1994-02-04",1.091,1.091,1.038,1.038,3590000.0],["1994-02-07",1.0304,1.0834,1.0228,1.0834,7039000.0],["1994-02-08",1.0834,1.091,1.0759,1.0834,6935000.0],["1994-02-09",1.0834,1.091,1.0834,1.091,3905000.0],["1994-02-10",1.091,1.0986,1.0759,1.0759,2172000.0],["1994-02-11",1.0759,1.0834,1.0683,1.0759,3031000.0],["1994-02-14",1.0228,1.0228,1.0152,1.0152,14256000.0],["1994-02-15",1.0228,1.0456,1.0228,1.038,15053000.0],["1994-02-16",1.038,1.0531,1.038,1.0531,3981000.0],["1994-02-17",1.0531,1.0683,1.0531,1.0531,5118000.0],["1994-02-18",1.0607,1.0607,1.0456,1.0531,2835000.0],["1994-02-22",1.0456,1.0456,1.0304,1.0456,1698000.0],["1994-02-23",1.038,1.0456,1.0304,1.0304,632000.0],["1994-02-24",1.0304,1.0304,1.0077,1.0228,2216000.0],["1994-02-25",1.0228,1.0456,1.0228,1.038,4241000.0],["1994-02-28",1.0456,1.0531,1.038,1.0456,763000.0],["1994-03-01",1.0456,1.0456,1.0228,1.0304,2491000.0],["1994-03-02",1.0152,1.038,1.0077,1.0304,4377000.0],["1994-03-03",1.0228,1.0304,1.0152,1.0228,1587000.0],["1994-03-04",1.0228,1.0304,1.0152,1.0152,2914000.0],["1994-03-07",1.0228,1.0228,1.0152,1.0228,2782000.0],["1994-03-08",1.0152,1.0152,1.0077,1.0152,1315000.0],["1994-03-09",1.0152,1.0228,1.0077,1.0152,1304000.0],["1994-03-10",1.0228,1.0228,1.0077,1.0152,2608000.0],["1994-03-11",1.0077,1.0228,1.0001,1.0228,3009000.0],["1994-03-14",1.0228,1.038,1.0228,1.0304,2081000.0],["1994-03-15",1.0456,1.0531,1.038,1.0456,3298000.0],["1994-03-16",1.0531,1.0531,1.0456,1.0456,3796000.0],["1994-03-17",1.0456,1.0607,1.0456,1.0607,3520000.0],["1994-03-18",1.0607,1.0607,1.0531,1.0607,3843000.0],["1994-03-21",1.058,1.058,1.0504,1.0504,1785000.0],["1994-03-22",1.0504,1.0656,1.0504,1.0656,2458000.0],["1994-03-23",1.058,1.0656,1.0504,1.0504,2396000.0],["1994-03-24",1.0504,1.0504,1.0351,1.0351,2841000.0],["1994-03-25",1.0351,1.0427,1.0047,1.0047,3004000.0],["1994-03-28",1.0047,1.0123,0.9742,0.9819,2877000.0],["1994-03-29",0.9819,0.9895,0.959,0.9666,4565000.0],["1994-03-30",0.9666,0.9666,0.9514,0.9514,4785000.0],["1994-03-31",0.959,0.9666,0.9362,0.959,2273000.0],["1994-04-04",0.9438,0.9438,0.921,0.9362,4766000.0],["1994-04-05",0.9514,0.9514,0.9362,0.9438,668000.0],["1994-04-06",0.9438,0.9514,0.9438,0.9514,11911000.0],["1994-04-07",0.959,0.959,0.9438,0.959,7551000.0],["1994-04-08",0.959,0.959,0.9362,0.9362,2642000.0],["1994-04-11",0.9362,0.9362,0.921,0.9362,3780000.0],["1994-04-12",0.9362,0.9438,0.9286,0.9362,4413000.0],["1994-04-13",0.9438,0.9438,0.9362,0.9438,2482000.0],["1994-04-14",0.9362,0.9438,0.9286,0.9438,1787000.0],["1994-04-15",0.9362,0.9362,0.9286,0.9362,1114000.0],["1994-04-18",0.9362,0.9362,0.9134,0.9134,1666000.0],["1994-04-19",0.921,0.9286,0.8981,0.9134,3713000.0],["1994-04-20",0.921,0.921,0.9057,0.9134,6114000.0],["1994-04-21",0.921,0.9514,0.921,0.9514,6575000.0],["1994-04-22",0.9514,0.9666,0.9438,0.9666,1904000.0],["1994-04-25",0.959,0.9895,0.959,0.9895,3516000.0],["1994-04-26",0.9895,1.0047,0.9895,1.0047,3707000.0],["1994-04-28",1.0047,1.0123,0.9971,1.0047,4984000.0],["1994-04-29",0.9971,0.9971,0.9819,0.9895,1086000.0],["1994-05-02",0.9944,1.0097,0.9867,1.002,4854000.0],["1994-05-03",1.002,1.002,0.9714,0.9714,2955000.0],["1994-05-04",0.9791,0.9944,0.9561,0.9944,4536000.0],["1994-05-05",0.9944,1.0097,0.9944,1.002,3126000.0],["1994-05-06",0.9944,0.9944,0.9638,0.9638,1578000.0],["1994-05-09",0.9638,0.9666,0.9179,0.9255,1773000.0],["1994-05-10",0.9408,0.9408,0.9332,0.9332,1221000.0],["1994-05-11",0.9332,0.9408,0.9255,0.9255,1864000.0],["1994-05-12",0.9332,0.9332,0.9026,0.9102,2483000.0],["1994-05-13",0.9179,0.9332,0.9026,0.9255,4405000.0],["1994-05-16",0.9255,0.9485,0.9255,0.9485,3329000.0],["1994-05-17",0.9408,0.9638,0.9408,0.9561,3167000.0],["1994-05-18",0.9485,0.9867,0.9485,0.9867,4950000.0],["1994-05-19",0.9791,0.9791,0.9561,0.9561,2848000.0],["1994-05-20",0.9561,0.9714,0.9561,0.9714,3242000.0],["1994-05-23",0.9714,0.9714,0.9638,0.9714,870000.0],["1994-05-24",0.9714,0.9791,0.9638,0.9714,3971000.0],["1994-05-25",0.9714,0.9714,0.9561,0.9638,1683000.0],["1994-05-26",0.9561,0.9867,0.9561,0.9867,4107000.0],["1994-05-27",0.9867,0.9867,0.9714,0.9791,1282000.0],["1994-05-31",0.9714,0.9714,0.9561,0.9638,1442000.0],["1994-06-01",0.9714,0.9714,0.9485,0.9561,3161000.0],["1994-06-02",0.9485,0.9561,0.9408,0.9408,4284000.0],["1994-06-03",0.9485,0.9638,0.9332,0.9561,3444000.0],["1994-06-06",0.9561,0.9638,0.9561,0.9638,1316000.0],["1994-06-07",0.9638,0.9666,0.9485,0.9561,781000.0],["1994-06-08",0.9485,0.9485,0.9179,0.9255,2720000.0],["1994-06-09",0.9255,0.9255,0.9179,0.9179,3835000.0],["1994-06-10",0.9179,0.9332,0.9179,0.9332,1884000.0],["1994-06-13",0.9332,0.9332,0.9179,0.9179,813000.0],["1994-06-14",0.9179,0.9179,0.9102,0.9179,2113000.0],["1994-06-15",0.9179,0.9179,0.9026,0.9102,6149000.0],["1994-06-16",0.9026,0.9102,0.8873,0.9102,8772000.0],["1994-06-17",0.9026,0.9179,0.9026,0.9102,3235000.0],["1994-06-20",0.9102,0.9102,0.8873,0.9026,2106000.0],["1994-06-21",0.9152,0.9152,0.8767,0.8844,4584000.0],["1994-06-22",0.8998,0.9075,0.8998,0.9075,5711000.0],["1994-06-23",0.9075,0.9075,0.8921,0.8921,1947000.0],["1994-06-24",0.8998,0.8998,0.8844,0.8844,1501000.0],["1994-06-27",0.8767,0.8921,0.8767,0.8844,961000.0],["1994-06-28",0.8921,0.8921,0.8767,0.8921,1898000.0],["1994-06-29",0.8921,0.9075,0.8921,0.8998,1576000.0],["1994-06-30",0.9075,0.9075,0.8998,0.9075,1451000.0],["1994-07-01",0.9075,0.9152,0.9075,0.9152,688000.0],["1994-07-05",0.9075,0.9152,0.9075,0.9152,716000.0],["1994-07-06",0.9075,0.9075,0.8921,0.8998,885000.0],["1994-07-07",0.8998,0.9075,0.8998,0.9075,4822000.0],["1994-07-08",0.8998,0.9075,0.8998,0.9075,851000.0],["1994-07-11",0.8998,0.9075,0.8998,0.9075,1523000.0],["1994-07-12",0.9075,0.9075,0.8998,0.9075,2247000.0],["1994-07-13",0.8998,0.9306,0.8998,0.9229,1738000.0],["1994-07-14",0.9306,0.9767,0.9306,0.9613,2471000.0],["1994-07-15",0.969,0.969,0.9536,0.9613,1699000.0],["1994-07-18",0.9613,0.9613,0.9383,0.9383,963000.0],["1994-07-19",0.9459,0.9459,0.9383,0.9459,1118000.0],["1994-07-20",0.9383,0.9383,0.9306,0.9383,586000.0],["1994-07-21",0.9306,0.9306,0.9152,0.9152,2845000.0],["1994-07-22",0.9229,0.9229,0.9075,0.9152,1723000.0],["1994-07-25",0.9075,0.9152,0.8998,0.9075,979000.0],["1994-07-26",0.9152,0.9152,0.8998,0.9075,3148000.0],["1994-07-27",0.9075,0.9075,0.8921,0.8921,2631000.0],["1994-07-28",0.8921,0.9075,0.8921,0.9075,5279000.0],["1994-07-29",0.9075,0.9075,0.896,0.9075,1637000.0],["1994-08-01",0.9152,0.9152,0.8998,0.9075,526000.0],["1994-08-02",0.9152,0.9767,0.9152,0.9767,14606000.0],["1994-08-03",0.9767,0.9921,0.9767,0.9844,3812000.0],["1994-08-04",0.9844,1.0075,0.9844,1.0075,3518000.0],["1994-08-05",0.9998,0.9998,0.9767,0.9767,4492000.0],["1994-08-08",0.9844,0.9998,0.9767,0.9998,1774000.0],["1994-08-09",0.9998,1.0075,0.9921,1.0075,1050000.0],["1994-08-10",0.9998,1.0075,0.9921,0.9998,3760000.0],["1994-08-11",0.9921,0.9998,0.9844,0.9921,1345000.0],["1994-08-12",0.9921,0.9921,0.969,0.9767,874000.0],["1994-08-15",0.9767,0.9767,0.969,0.969,1595000.0],["1994-08-16",0.9767,0.9844,0.9767,0.9844,391000.0],["1994-08-17",0.9921,1.0152,0.9844,1.0075,6789000.0],["1994-08-18",0.9998,1.0152,0.9921,0.9998,4420000.0],["1994-08-19",1.0075,1.0152,1.0075,1.0075,1289000.0],["1994-08-22",1.0075,1.0152,1.0075,1.0152,1035000.0],["1994-08-23",1.0152,1.0536,1.0152,1.0459,4876000.0],["1994-08-24",1.0459,1.0536,1.0459,1.0536,3476000.0],["1994-08-25",1.0459,1.0613,1.0459,1.0613,7257000.0],["1994-08-26",1.0536,1.0921,1.0536,1.0921,12287000.0],["1994-08-29",1.0844,1.0998,1.0844,1.0921,9048000.0],["1994-08-30",1.0844,1.0921,1.0767,1.0844,8262000.0],["1994-08-31",1.0844,1.0998,1.0844,1.0998,4090000.0],["1994-09-01",1.0921,1.0921,1.0767,1.0844,2602000.0],["1994-09-02",1.0921,1.0998,1.0844,1.0844,2277000.0],["1994-09-06",1.0844,1.0844,1.0613,1.069,2611000.0],["1994-09-07",1.069,1.0767,1.0613,1.0767,5042000.0],["1994-09-08",1.0767,1.0844,1.0767,1.0767,2266000.0],["1994-09-09",1.069,1.069,1.0613,1.069,1476000.0],["1994-09-12",1.069,1.0767,1.0613,1.069,1519000.0],["1994-09-13",1.0767,1.0998,1.0767,1.0921,4420000.0],["1994-09-14",1.0921,1.0921,1.0805,1.0844,867000.0],["1994-09-15",1.0844,1.0998,1.0844,1.0998,2723000.0],["1994-09-16",1.0998,1.1075,1.0921,1.0998,1717000.0],["1994-09-19",1.0998,1.1075,1.0921,1.0921,677000.0],["1994-09-20",1.0844,1.0921,1.069,1.069,4572000.0],["1994-09-21",1.0662,1.0739,1.0585,1.0662,3748000.0],["1994-09-22",1.0585,1.0662,1.0508,1.0662,4208000.0],["1994-09-23",1.0585,1.0662,1.0585,1.0662,2637000.0],["1994-09-26",1.0662,1.0662,1.043,1.0585,1807000.0],["1994-09-27",1.0508,1.0585,1.043,1.0508,455000.0],["1994-09-28",1.0508,1.0508,1.043,1.0508,1524000.0],["1994-09-29",1.043,1.0508,1.043,1.043,3031000.0],["1994-09-30",1.043,1.043,1.0353,1.0353,1101000.0],["1994-10-03",1.0276,1.0353,1.0199,1.0276,3977000.0],["1994-10-04",1.0276,1.0276,1.0044,1.0044,2767000.0],["1994-10-05",1.0121,1.0121,0.989,1.0044,1000000.0],["1994-10-06",1.0121,1.0199,1.0044,1.0044,7388000.0],["1994-10-07",1.0121,1.0276,1.0044,1.0276,3326000.0],["1994-10-10",1.0276,1.043,1.0276,1.0276,432000.0],["1994-10-11",1.0353,1.043,1.0199,1.0276,4140000.0],["1994-10-12",1.0276,1.0276,1.0276,1.0276,505000.0],["1994-10-13",1.0276,1.0353,1.0276,1.0276,3878000.0],["1994-10-14",1.0199,1.0199,1.0121,1.0121,1473000.0],["1994-10-17",1.0121,1.0199,1.0044,1.0199,1277000.0],["1994-10-18",1.0199,1.0199,1.0121,1.0121,513000.0],["1994-10-19",1.0121,1.0121,1.0044,1.0121,536000.0],["1994-10-20",1.0121,1.0121,1.0044,1.0044,541000.0],["1994-10-21",0.9967,1.0044,0.9967,1.0044,263000.0],["1994-10-24",0.989,0.9967,0.9735,0.9735,3372000.0],["1994-10-25",0.9658,0.9735,0.9658,0.9658,5319000.0],["1994-10-26",0.9735,0.9735,0.9658,0.9658,5580000.0],["1994-10-27",0.9735,0.9967,0.9735,0.9967,3838000.0],["1994-10-28",0.989,1.0121,0.989,0.9967,3516000.0],["1994-10-31",0.9967,0.9967,0.989,0.989,944000.0],["1994-11-01",0.989,0.989,0.9735,0.9812,4006000.0],["1994-11-02",0.9812,0.989,0.9735,0.9812,2831000.0],["1994-11-03",0.989,0.989,0.9658,0.9735,2684000.0],["1994-11-04",0.9658,0.9658,0.9503,0.9503,1440000.0],["1994-11-07",0.958,0.9658,0.9503,0.958,1965000.0],["1994-11-08",0.9658,0.9658,0.9503,0.958,2212000.0],["1994-11-09",0.9658,0.9658,0.9426,0.9426,1682000.0],["1994-11-10",0.9426,0.9503,0.9349,0.9349,1738000.0],["1994-11-11",0.9349,0.9426,0.9271,0.9426,2125000.0],["1994-11-14",0.9426,0.9426,0.9349,0.9426,1126000.0],["1994-11-15",0.9349,0.958,0.9349,0.9426,2761000.0],["1994-11-16",0.9503,0.958,0.9503,0.9503,2075000.0],["1994-11-17",0.9503,0.958,0.9503,0.9503,2257000.0],["1994-11-18",0.958,0.958,0.9503,0.9503,2326000.0],["1994-11-21",0.958,0.9658,0.9503,0.958,4007000.0],["1994-11-22",0.9503,0.9735,0.9426,0.958,4431000.0],["1994-11-23",0.958,0.9658,0.9349,0.9349,7505000.0],["1994-11-25",0.9426,0.9426,0.9349,0.9349,531000.0],["1994-11-28",0.9349,0.9426,0.9349,0.9426,2151000.0],["1994-11-29",0.9426,0.9503,0.9426,0.9503,395000.0],["1994-11-30",0.958,0.9735,0.958,0.958,1672000.0],["1994-12-01",0.9503,0.958,0.9503,0.958,2852000.0],["1994-12-02",0.9503,0.958,0.9426,0.958,2328000.0],["1994-12-05",0.9503,0.9619,0.9503,0.958,2839000.0],["1994-12-06",0.9503,0.9503,0.9194,0.9194,3587000.0],["1994-12-07",0.9194,0.9194,0.8885,0.904,3985000.0],["1994-12-08",0.8962,0.904,0.8808,0.8885,5519000.0],["1994-12-09",0.8808,0.8808,0.8653,0.8731,3384000.0],["1994-12-12",0.8731,0.8731,0.8653,0.8731,3931000.0],["1994-12-13",0.8808,0.904,0.8808,0.8962,4103000.0],["1994-12-14",0.8885,0.904,0.8885,0.904,4393000.0],["1994-12-15",0.904,0.9194,0.904,0.9194,1704000.0],["1994-12-16",0.9117,0.9349,0.9117,0.9271,2471000.0],["1994-12-19",0.9321,0.936,0.9243,0.9321,1153000.0],["1994-12-20",0.9321,0.9399,0.9243,0.9243,2083000.0],["1994-12-21",0.9243,0.9399,0.9243,0.9399,2210000.0],["1994-12-22",0.9321,0.9399,0.9321,0.9321,2351000.0],["1994-12-23",0.9399,0.9477,0.9321,0.9477,2371000.0],["1994-12-27",0.9399,0.9477,0.9399,0.9399,432000.0],["1994-12-28",0.9399,0.9477,0.9399,0.9477,1592000.0],["1994-12-29",0.9477,0.9477,0.9321,0.9321,1807000.0],["1994-12-30",0.9399,0.9399,0.9321,0.9321,368000.0],["1995-01-03",0.9321,0.9321,0.9243,0.9243,3299000.0],["1995-01-04",0.9243,0.9243,0.9088,0.9166,4442000.0],["1995-01-05",0.9166,0.9399,0.9088,0.9399,6731000.0],["1995-01-06",0.9399,0.9477,0.9321,0.9399,4970000.0],["1995-01-09",0.9321,0.9321,0.9166,0.9166,2085000.0],["1995-01-10",0.9166,0.9166,0.9166,0.9166,2315000.0],["1995-01-11",0.9166,0.9166,0.901,0.901,2260000.0],["1995-01-12",0.9088,0.9166,0.8777,0.8777,6848000.0],["1995-01-13",0.8855,0.8855,0.8467,0.8622,8785000.0],["1995-01-16",0.8622,0.87,0.8622,0.87,6766000.0],["1995-01-17",0.87,0.8855,0.87,0.8777,7497000.0],["1995-01-18",0.8777,0.8855,0.8777,0.8777,4842000.0],["1995-01-19",0.8855,0.8855,0.87,0.87,3611000.0],["1995-01-20",0.8777,0.8777,0.8622,0.8622,4145000.0],["1995-01-23",0.8544,0.8544,0.8311,0.8389,14997000.0],["1995-01-24",0.8389,0.8544,0.8389,0.8544,4122000.0],["1995-01-25",0.8467,0.8544,0.8467,0.8467,3279000.0],["1995-01-26",0.8467,0.8544,0.8389,0.8544,4135000.0],["1995-01-27",0.8544,0.8622,0.8389,0.8544,1832000.0],["1995-01-30",0.8467,0.8544,0.8389,0.8467,853000.0],["1995-01-31",0.8389,0.8467,0.8389,0.8467,1444000.0],["1995-02-01",0.8467,0.8622,0.8467,0.8622,873000.0],["1995-02-02",0.8622,0.8777,0.8622,0.87,3355000.0],["1995-02-03",0.8777,0.8933,0.8777,0.8933,2486000.0],["1995-02-06",0.8855,0.8933,0.8777,0.8777,2488000.0],["1995-02-07",0.8855,0.8855,0.8777,0.8777,2439000.0],["1995-02-08",0.8777,0.8933,0.87,0.8777,1986000.0],["1995-02-09",0.8855,0.8855,0.87,0.8855,1278000.0],["1995-02-10",0.8777,0.8855,0.8777,0.8855,1386000.0],["1995-02-13",0.8855,0.8855,0.8777,0.8855,644000.0],["1995-02-14",0.8777,0.8777,0.87,0.87,712000.0],["1995-02-15",0.87,0.8855,0.87,0.8777,2206000.0],["1995-02-16",0.8777,0.8777,0.8661,0.87,3393000.0],["1995-02-17",0.8622,0.8777,0.8622,0.87,2597000.0],["1995-02-21",0.87,0.8777,0.8622,0.8622,2182000.0],["1995-02-22",0.87,0.8777,0.87,0.87,1880000.0],["1995-02-23",0.8777,0.901,0.87,0.8933,1101000.0],["1995-02-24",0.8933,0.8933,0.8855,0.8933,627000.0],["1995-02-27",0.8933,0.8933,0.87,0.87,1631000.0],["1995-02-28",0.87,0.8777,0.8622,0.87,1908000.0],["1995-03-01",0.87,0.87,0.8467,0.8467,2327000.0],["1995-03-02",0.8467,0.8622,0.8467,0.8467,4542000.0],["1995-03-03",0.8544,0.8622,0.8544,0.8622,533000.0],["1995-03-06",0.8544,0.8622,0.8467,0.8622,675000.0],["1995-03-07",0.8622,0.8622,0.8311,0.8467,4838000.0],["1995-03-08",0.8467,0.8622,0.8467,0.8622,2735000.0],["1995-03-09",0.8544,0.87,0.8544,0.8544,3072000.0],["1995-03-10",0.8622,0.87,0.8622,0.8622,3856000.0],["1995-03-13",0.8622,0.8622,0.8389,0.8389,2931000.0],["1995-03-14",0.8467,0.8544,0.8467,0.8544,1202000.0],["1995-03-15",0.8544,0.8622,0.8467,0.8622,1266000.0],["1995-03-16",0.8622,0.8855,0.8622,0.8855,4508000.0],["1995-03-17",0.8777,0.8777,0.87,0.87,2223000.0],["1995-03-20",0.87,0.8777,0.8622,0.87,1246000.0],["1995-03-21",0.875,0.8984,0.875,0.8906,1369000.0],["1995-03-22",0.8828,0.9062,0.8828,0.9062,4112000.0],["1995-03-23",0.9062,0.9297,0.9062,0.9218,5396000.0],["1995-03-24",0.9218,0.9375,0.9218,0.9218,2216000.0],["1995-03-27",0.9297,0.9297,0.914,0.9218,1783000.0],["1995-03-28",0.9218,0.9258,0.9218,0.9218,5728000.0],["1995-03-29",0.9297,0.9531,0.9297,0.9453,6420000.0],["1995-03-30",0.9609,0.9609,0.9375,0.9375,4033000.0],["1995-03-31",0.9375,0.9375,0.9297,0.9375,2758000.0],["1995-04-03",0.9297,0.9297,0.9218,0.9297,5934000.0],["1995-04-04",0.9375,0.9453,0.9297,0.9375,7725000.0],["1995-04-05",0.9453,0.9453,0.9375,0.9453,4580000.0],["1995-04-06",0.9453,0.9531,0.9453,0.9453,1187000.0],["1995-04-07",0.9453,0.9531,0.9453,0.9453,2212000.0],["1995-04-10",0.9453,0.9531,0.9453,0.9531,3864000.0],["1995-04-11",0.9531,0.9531,0.9453,0.9531,3455000.0],["1995-04-12",0.9531,0.9609,0.9375,0.9609,4550000.0],["1995-04-13",0.9609,0.9843,0.9609,0.9687,5184000.0],["1995-04-17",0.9765,0.9765,0.9687,0.9765,3364000.0],["1995-04-18",0.9687,0.9687,0.9609,0.9687,741000.0],["1995-04-19",0.9609,0.9765,0.9531,0.9531,5745000.0],["1995-04-20",0.9531,0.9531,0.9453,0.9531,4860000.0],["1995-04-21",0.9609,0.9609,0.9453,0.9453,1507000.0],["1995-04-24",0.9453,0.9453,0.9297,0.9375,5350000.0],["1995-04-25",0.9375,0.9453,0.9375,0.9375,3370000.0],["1995-04-26",0.9297,0.9375,0.9297,0.9297,4287000.0],["1995-04-27",0.9297,0.9375,0.9218,0.9297,594000.0],["1995-04-28",0.9297,0.9531,0.9297,0.9531,3865000.0],["1995-05-01",0.9531,0.9687,0.9531,0.9609,4931000.0],["1995-05-02",0.9609,0.9843,0.9609,0.9687,4323000.0],["1995-05-03",0.9687,0.9765,0.9687,0.9687,8942000.0],["1995-05-04",0.9765,1.0195,0.9765,1.0156,14997000.0],["1995-05-05",1.0156,1.0312,1.0078,1.0234,3503000.0],["1995-05-08",1.0234,1.0429,1.0234,1.039,4082000.0],["1995-05-09",1.0468,1.0468,1.0156,1.0156,4142000.0],["1995-05-10",1.0156,1.039,1.0156,1.0312,2226000.0],["1995-05-11",1.0312,1.0625,1.0312,1.0625,6529000.0],["1995-05-12",1.0547,1.0625,1.0468,1.0547,5156000.0],["1995-05-15",1.0547,1.0703,1.0547,1.0625,1479000.0],["1995-05-16",1.0547,1.0625,1.0547,1.0547,9038000.0],["1995-05-17",1.0547,1.0937,1.0547,1.0859,11288000.0],["1995-05-18",1.0859,1.0859,1.0703,1.0703,7351000.0],["1995-05-19",1.0703,1.0703,1.0625,1.0703,6623000.0],["1995-05-22",1.0703,1.0781,1.0703,1.0703,4682000.0],["1995-05-23",1.0703,1.0781,1.0703,1.0703,6093000.0],["1995-05-24",1.0781,1.0859,1.0781,1.0781,9526000.0],["1995-05-25",1.0781,1.0781,1.0703,1.0781,7926000.0],["1995-05-26",1.0781,1.0781,1.0703,1.0703,6577000.0],["1995-05-30",1.0703,1.0703,1.0625,1.0625,5171000.0],["1995-05-31",1.0703,1.0703,1.0547,1.0644,9436000.0],["1995-06-01",1.0625,1.0703,1.0547,1.0625,6136000.0],["1995-06-02",1.0625,1.0625,1.0468,1.0468,7179000.0],["1995-06-05",1.0468,1.0547,1.0468,1.0468,2021000.0],["1995-06-06",1.0547,1.0625,1.0547,1.0625,2656000.0],["1995-06-07",1.0547,1.0625,1.0468,1.0468,6484000.0],["1995-06-08",1.0468,1.0625,1.0468,1.0468,13418000.0],["1995-06-09",1.039,1.0547,1.039,1.0468,4888000.0],["1995-06-12",1.0547,1.0625,1.0468,1.0547,4425000.0],["1995-06-13",1.0625,1.0703,1.0547,1.0625,5057000.0],["1995-06-14",1.0703,1.0859,1.0703,1.0781,9823000.0],["1995-06-15",1.0859,1.1015,1.0859,1.0976,4138000.0],["1995-06-16",1.0937,1.1015,1.0937,1.0937,3428000.0],["1995-06-19",1.0937,1.1054,1.0937,1.1015,9406000.0],["1995-06-20",1.1015,1.125,1.1015,1.1172,11823000.0],["1995-06-21",1.125,1.125,1.0937,1.1015,24878000.0],["1995-06-22",1.1015,1.1015,1.0937,1.1015,5055000.0],["1995-06-23",1.1066,1.1066,1.0987,1.0987,11933000.0],["1995-06-26",1.1066,1.1066,1.0987,1.0987,6781000.0],["1995-06-27",1.0987,1.1066,1.0909,1.0909,8450000.0],["1995-06-28",1.0909,1.0987,1.0909,1.0909,6702000.0],["1995-06-29",1.0909,1.0987,1.0752,1.083,7324000.0],["1995-06-30",1.083,1.0909,1.083,1.0909,3947000.0],["1995-07-03",1.0909,1.0987,1.083,1.083,1034000.0],["1995-07-05",1.083,1.0909,1.0752,1.0752,4683000.0],["1995-07-06",1.083,1.0909,1.083,1.0909,5989000.0],["1995-07-07",1.0909,1.1144,1.0909,1.1144,3280000.0],["1995-07-10",1.1222,1.1536,1.1222,1.1379,3325000.0],["1995-07-11",1.1379,1.1379,1.1301,1.1301,2626000.0],["1995-07-12",1.1301,1.1301,1.1222,1.1301,5009000.0],["1995-07-13",1.1301,1.1379,1.1262,1.1301,3695000.0],["1995-07-14",1.1301,1.1379,1.1222,1.1301,3119000.0],["1995-07-17",1.1301,1.1301,1.1222,1.1222,699000.0],["1995-07-18",1.1301,1.1301,1.1144,1.1301,6499000.0],["1995-07-19",1.1222,1.1301,1.0987,1.1066,7982000.0],["1995-07-20",1.0987,1.1222,1.0987,1.1144,1241000.0],["1995-07-21",1.1144,1.1379,1.1144,1.1222,1788000.0],["1995-07-24",1.1379,1.1458,1.1301,1.1301,7007000.0],["1995-07-25",1.1301,1.1536,1.1301,1.1458,5152000.0],["1995-07-26",1.1458,1.1536,1.1222,1.1222,8149000.0],["1995-07-27",1.1222,1.1379,1.1222,1.1301,1853000.0],["1995-07-28",1.1301,1.1301,1.0987,1.0987,3411000.0],["1995-07-31",1.0987,1.1222,1.0987,1.1222,1684000.0],["1995-08-01",1.1144,1.1222,1.0987,1.0987,2190000.0],["1995-08-02",1.1066,1.1222,1.1066,1.1066,1083000.0],["1995-08-03",1.0987,1.1144,1.0909,1.1144,1500000.0],["1995-08-04",1.1066,1.1222,1.1066,1.1066,1079000.0],["1995-08-07",1.0987,1.1144,1.0987,1.1066,1512000.0],["1995-08-08",1.1066,1.1066,1.1066,1.1066,4089000.0],["1995-08-09",1.1066,1.1144,1.0987,1.1066,1467000.0],["1995-08-10",1.0987,1.1144,1.0987,1.1144,1736000.0],["1995-08-11",1.1144,1.1144,1.1066,1.1066,5400000.0],["1995-08-14",1.1066,1.1144,1.0987,1.1066,3345000.0],["1995-08-15",1.1144,1.1144,1.1066,1.1144,1817000.0],["1995-08-16",1.1066,1.1144,1.1066,1.1144,1727000.0],["1995-08-17",1.1066,1.1066,1.0987,1.0987,1393000.0],["1995-08-18",1.1066,1.1066,1.0987,1.1066,1809000.0],["1995-08-21",1.1066,1.1222,1.0987,1.1144,3022000.0],["1995-08-22",1.1144,1.1144,1.1066,1.1144,3424000.0],["1995-08-23",1.1066,1.1144,1.1066,1.1066,7112000.0],["1995-08-24",1.1144,1.1144,1.0909,1.0909,12794000.0],["1995-08-25",1.0909,1.0987,1.0909,1.0987,5398000.0],["1995-08-28",1.0987,1.0987,1.0595,1.0673,12050000.0],["1995-08-29",1.0673,1.0673,1.0516,1.0595,6557000.0],["1995-08-30",1.0595,1.0595,1.0516,1.0595,8196000.0],["1995-08-31",1.0595,1.0595,1.0516,1.0595,2803000.0],["1995-09-01",1.0516,1.0595,1.0438,1.0516,5108000.0],["1995-09-05",1.0438,1.0516,1.032,1.0359,5561000.0],["1995-09-06",1.0438,1.0516,1.0281,1.0359,3894000.0],["1995-09-07",1.0359,1.0359,1.0281,1.0359,3421000.0],["1995-09-08",1.0281,1.0359,1.0281,1.0281,5054000.0],["1995-09-11",1.0281,1.0359,1.0045,1.0045,7332000.0],["1995-09-12",1.0124,1.0281,1.0045,1.0281,9181000.0],["1995-09-13",1.0202,1.0202,1.0124,1.0202,8993000.0],["1995-09-14",1.0202,1.0202,1.0124,1.0202,5115000.0],["1995-09-15",1.0202,1.0281,1.0202,1.0202,1252000.0],["1995-09-18",1.0281,1.0359,1.0202,1.0281,2698000.0],["1995-09-19",1.0281,1.0359,1.0281,1.0359,4577000.0],["1995-09-20",1.0359,1.0438,1.0281,1.0359,8949000.0],["1995-09-21",1.0359,1.0359,1.0281,1.0359,2855000.0],["1995-09-22",1.0359,1.0516,1.0281,1.0438,7150000.0],["1995-09-25",1.0438,1.0438,1.0359,1.0438,4094000.0],["1995-09-26",1.0438,1.0516,1.0359,1.0438,6917000.0],["1995-09-27",1.0438,1.0438,1.0281,1.0359,11007000.0],["1995-09-28",1.0281,1.0359,1.0124,1.0124,6029000.0],["1995-09-29",1.0124,1.0124,1.0045,1.0045,2784000.0],["1995-10-02",1.0045,1.0163,1.0045,1.0045,7591000.0],["1995-10-03",1.0202,1.0202,1.0045,1.0202,3880000.0],["1995-10-04",1.0202,1.0241,1.0124,1.0202,4022000.0],["1995-10-05",1.0124,1.0202,1.0124,1.0124,2645000.0],["1995-10-06",1.0202,1.0202,1.0124,1.0202,334000.0],["1995-10-09",1.0124,1.0202,1.0124,1.0124,1088000.0],["1995-10-10",1.0045,1.0124,1.0045,1.0124,4501000.0],["1995-10-11",1.0124,1.0202,1.0045,1.0124,2258000.0],["1995-10-12",1.0124,1.0202,1.0124,1.0124,5121000.0],["1995-10-13",1.0359,1.0438,1.0202,1.0281,7693000.0],["1995-10-16",1.0359,1.0673,1.0281,1.0673,6621000.0],["1995-10-17",1.0752,1.0752,1.0516,1.0595,3845000.0],["1995-10-18",1.0673,1.0673,1.0281,1.0438,5777000.0],["1995-10-19",1.0359,1.0438,1.0359,1.0438,1370000.0],["1995-10-20",1.0359,1.0438,1.0124,1.0202,13188000.0],["1995-10-23",0.9967,0.9967,0.9653,0.9731,11516000.0],["1995-10-24",0.9653,0.9731,0.9574,0.9731,7114000.0],["1995-10-25",0.9653,0.9653,0.9417,0.9417,8534000.0],["1995-10-26",0.9496,0.9574,0.9339,0.9417,5799000.0],["1995-10-27",0.9417,0.9731,0.9339,0.9731,2804000.0],["1995-10-30",0.9653,0.9888,0.9653,0.981,2912000.0],["1995-10-31",1.0281,1.0516,1.0045,1.0045,5546000.0],["1995-11-01",0.9967,0.9967,0.9653,0.9653,3957000.0],["1995-11-02",0.9653,0.9888,0.9574,0.9888,6489000.0],["1995-11-03",0.981,1.0124,0.9731,1.0045,3238000.0],["1995-11-06",1.0124,1.0595,1.0124,1.0516,8746000.0],["1995-11-07",1.0673,1.0673,1.0202,1.0281,2971000.0],["1995-11-08",1.0281,1.0516,1.0281,1.0516,545000.0],["1995-11-09",1.0516,1.0516,1.0438,1.0438,3728000.0],["1995-11-10",1.0359,1.0438,1.0281,1.0359,4233000.0],["1995-11-13",1.0359,1.0516,1.0281,1.0516,2481000.0],["1995-11-14",1.0516,1.0673,1.0438,1.0673,2659000.0],["1995-11-15",1.0595,1.0673,1.0595,1.0673,2211000.0],["1995-11-16",1.0673,1.083,1.0673,1.083,4327000.0],["1995-11-17",1.0909,1.0987,1.0752,1.083,8813000.0],["1995-11-20",1.083,1.0909,1.083,1.083,4103000.0],["1995-11-21",1.1301,1.1379,1.1222,1.1301,24653000.0],["1995-11-22",1.1379,1.185,1.1379,1.1693,16605000.0],["1995-11-24",1.1615,1.1615,1.1379,1.1536,1802000.0],["1995-11-27",1.1458,1.1536,1.1301,1.1379,1304000.0],["1995-11-28",1.1379,1.1615,1.1379,1.1615,1612000.0],["1995-11-29",1.1536,1.1615,1.1458,1.1615,2757000.0],["1995-11-30",1.1615,1.1615,1.1458,1.1458,1609000.0],["1995-12-01",1.1379,1.1536,1.1301,1.1458,3553000.0],["1995-12-04",1.1379,1.1458,1.1301,1.1458,1590000.0],["1995-12-05",1.1379,1.1458,1.1379,1.1379,5029000.0],["1995-12-06",1.1458,1.1536,1.1458,1.1458,994000.0],["1995-12-07",1.1379,1.1615,1.1379,1.1536,3914000.0],["1995-12-08",1.1458,1.1536,1.1458,1.1536,2941000.0],["1995-12-11",1.1458,1.1536,1.1379,1.1379,1627000.0],["1995-12-12",1.1301,1.1458,1.1301,1.1301,1115000.0],["1995-12-13",1.1301,1.1301,1.1222,1.1222,1041000.0],["1995-12-14",1.1222,1.1301,1.1066,1.1222,3343000.0],["1995-12-15",1.1144,1.1301,1.1066,1.1301,2126000.0],["1995-12-18",1.1144,1.1144,1.083,1.0909,2169000.0],["1995-12-19",1.0909,1.0909,1.0752,1.0909,1805000.0],["1995-12-20",1.0909,1.1066,1.083,1.0909,1911000.0],["1995-12-21",1.0987,1.1066,1.0987,1.1066,4030000.0],["1995-12-22",1.1062,1.122,1.1062,1.1141,689000.0],["1995-12-26",1.1141,1.1378,1.1141,1.1378,724000.0],["1995-12-27",1.1378,1.1457,1.1299,1.1378,842000.0],["1995-12-28",1.1378,1.1536,1.0667,1.1536,2288000.0],["1995-12-29",1.1536,1.1536,1.1457,1.1457,697000.0],["1996-01-02",1.1457,1.1615,1.1378,1.1615,3090000.0],["1996-01-03",1.1536,1.1694,1.1536,1.1694,7903000.0],["1996-01-04",1.1615,1.1774,1.1615,1.1615,1231000.0],["1996-01-05",1.1695,1.1932,1.1615,1.1853,6866000.0],["1996-01-08",1.1932,1.2011,1.1853,1.1853,1352000.0],["1996-01-09",1.1853,1.1932,1.1774,1.1853,793000.0],["1996-01-10",1.1774,1.1774,1.1536,1.1536,3925000.0],["1996-01-11",1.1536,1.1615,1.1457,1.1457,1144000.0],["1996-01-12",1.1457,1.1615,1.1378,1.1457,2450000.0],["1996-01-15",1.1457,1.1457,1.1378,1.1457,2838000.0],["1996-01-16",1.1615,1.1615,1.1536,1.1615,6628000.0],["1996-01-17",1.1615,1.1853,1.1615,1.1694,4588000.0],["1996-01-18",1.1774,1.1853,1.1615,1.1615,3576000.0],["1996-01-19",1.1615,1.1774,1.1615,1.1694,2116000.0],["1996-01-22",1.1694,1.1694,1.1615,1.1694,5566000.0],["1996-01-23",1.1694,1.1694,1.1615,1.1694,1698000.0],["1996-01-24",1.1615,1.1694,1.1536,1.1536,2879000.0],["1996-01-25",1.1615,1.1615,1.1536,1.1615,4665000.0],["1996-01-26",1.1615,1.1853,1.1536,1.1853,2468000.0],["1996-01-29",1.1853,1.2011,1.1774,1.1932,4703000.0],["1996-01-30",1.2011,1.2327,1.2011,1.2327,10585000.0],["1996-01-31",1.2406,1.2406,1.2169,1.2327,2704000.0],["1996-02-01",1.2248,1.2406,1.2169,1.2248,4140000.0],["1996-02-02",1.2327,1.2327,1.209,1.2169,5350000.0],["1996-02-05",1.2169,1.2169,1.205,1.2169,4173000.0],["1996-02-06",1.2169,1.2564,1.2169,1.2485,14172000.0],["1996-02-07",1.2564,1.2564,1.2406,1.2406,11531000.0],["1996-02-08",1.2485,1.2485,1.2327,1.2485,2010000.0],["1996-02-09",1.2406,1.2485,1.2327,1.2406,3576000.0],["1996-02-12",1.2327,1.2485,1.2327,1.2485,5015000.0],["1996-02-13",1.2485,1.2485,1.2327,1.2485,2346000.0],["1996-02-14",1.2406,1.2485,1.2327,1.2406,2887000.0],["1996-02-15",1.2406,1.2643,1.2406,1.2406,6084000.0],["1996-02-16",1.2406,1.2406,1.2169,1.2248,5900000.0],["1996-02-20",1.209,1.2248,1.2011,1.209,14822000.0],["1996-02-21",1.209,1.2327,1.209,1.2327,7933000.0],["1996-02-22",1.2327,1.2485,1.2327,1.2406,2745000.0],["1996-02-23",1.2406,1.2406,1.2327,1.2406,6209000.0],["1996-02-26",1.2327,1.2406,1.2327,1.2406,4176000.0],["1996-02-27",1.2406,1.2564,1.2248,1.2485,7529000.0],["1996-02-28",1.2485,1.2564,1.2327,1.2327,2394000.0],["1996-02-29",1.2327,1.2485,1.2327,1.2485,3997000.0],["1996-03-01",1.2564,1.2564,1.2485,1.2564,3193000.0],["1996-03-04",1.2564,1.2722,1.2485,1.2722,1489000.0],["1996-03-05",1.2643,1.288,1.2643,1.288,14963000.0],["1996-03-06",1.288,1.2959,1.2801,1.288,8469000.0],["1996-03-07",1.2801,1.288,1.2643,1.2643,3604000.0],["1996-03-08",1.2406,1.2643,1.2327,1.2327,4620000.0],["1996-03-11",1.2406,1.2801,1.2406,1.2801,11353000.0],["1996-03-12",1.2722,1.2959,1.2643,1.288,9828000.0],["1996-03-13",1.2959,1.3038,1.2801,1.2801,10733000.0],["1996-03-14",1.2801,1.2959,1.2801,1.288,8423000.0],["1996-03-15",1.2801,1.3038,1.2801,1.3038,2525000.0],["1996-03-18",1.3038,1.3117,1.2959,1.3038,2187000.0],["1996-03-19",1.3038,1.3117,1.2959,1.3038,3360000.0],["1996-03-20",1.2959,1.3038,1.288,1.2959,2766000.0],["1996-03-21",1.2959,1.2959,1.2801,1.2801,1540000.0],["1996-03-22",1.2801,1.2801,1.2643,1.2801,1784000.0],["1996-03-25",1.2957,1.2957,1.2639,1.2639,2593000.0],["1996-03-26",1.2639,1.2877,1.2559,1.2877,3588000.0],["1996-03-27",1.2877,1.2957,1.2798,1.2798,1152000.0],["1996-03-28",1.2798,1.2877,1.2718,1.2877,4268000.0],["1996-03-29",1.2877,1.2877,1.2639,1.2718,5171000.0],["1996-04-01",1.2718,1.2798,1.2639,1.2798,5250000.0],["1996-04-02",1.2718,1.2877,1.2718,1.2718,4028000.0],["1996-04-03",1.2718,1.2718,1.2639,1.2718,2839000.0],["1996-04-04",1.2639,1.2639,1.2559,1.2559,3648000.0],["1996-04-08",1.24,1.24,1.2162,1.2321,3774000.0],["1996-04-09",1.2321,1.24,1.2241,1.2241,3315000.0],["1996-04-10",1.2241,1.2639,1.2241,1.248,7483000.0],["1996-04-11",1.24,1.2599,1.24,1.248,8705000.0],["1996-04-12",1.248,1.2877,1.24,1.2718,11417000.0],["1996-04-15",1.2877,1.3195,1.2877,1.3116,7846000.0],["1996-04-16",1.3195,1.3195,1.2957,1.2957,4226000.0],["1996-04-17",1.2957,1.3036,1.2639,1.2718,3962000.0],["1996-04-18",1.2718,1.2877,1.2718,1.2718,5668000.0],["1996-04-19",1.2798,1.2798,1.2639,1.2639,5758000.0],["1996-04-22",1.2639,1.2639,1.248,1.2559,4762000.0],["1996-04-23",1.2559,1.2559,1.2321,1.24,3799000.0],["1996-04-24",1.248,1.2639,1.24,1.2639,6911000.0],["1996-04-25",1.2639,1.3116,1.2639,1.3116,7551000.0],["1996-04-26",1.2957,1.3195,1.2957,1.3116,7522000.0],["1996-04-29",1.3116,1.3274,1.3116,1.3195,8625000.0],["1996-04-30",1.3195,1.3195,1.2957,1.2957,3968000.0],["1996-05-01",1.2957,1.3195,1.2877,1.2957,3450000.0],["1996-05-02",1.2877,1.2957,1.2639,1.2798,7351000.0],["1996-05-03",1.2798,1.3036,1.2718,1.2957,8398000.0],["1996-05-06",1.2957,1.3036,1.2798,1.2877,3702000.0],["1996-05-07",1.2877,1.3036,1.2877,1.2877,6868000.0],["1996-05-08",1.2877,1.2877,1.2718,1.2718,4026000.0],["1996-05-09",1.2718,1.2798,1.2718,1.2798,3738000.0],["1996-05-10",1.2877,1.3036,1.2798,1.3036,5803000.0],["1996-05-13",1.3036,1.3116,1.2957,1.3036,2356000.0],["1996-05-14",1.3116,1.3195,1.3036,1.3116,5618000.0],["1996-05-15",1.3116,1.3195,1.3036,1.3036,2774000.0],["1996-05-16",1.3036,1.3195,1.2957,1.3195,9291000.0],["1996-05-17",1.3195,1.3195,1.2957,1.3036,3626000.0],["1996-05-20",1.3036,1.3036,1.2877,1.2957,4781000.0],["1996-05-21",1.3036,1.3036,1.2877,1.2957,3863000.0],["1996-05-22",1.2877,1.2877,1.2718,1.2718,5500000.0],["1996-05-23",1.2718,1.2798,1.2639,1.2718,1990000.0],["1996-05-24",1.2718,1.2718,1.2559,1.2718,7667000.0],["1996-05-28",1.2718,1.2718,1.2559,1.2639,2203000.0],["1996-05-29",1.2639,1.2718,1.2559,1.2559,1462000.0],["1996-05-30",1.2639,1.2877,1.2559,1.2798,4741000.0],["1996-05-31",1.3036,1.3116,1.2957,1.3036,9841000.0],["1996-06-03",1.3036,1.3036,1.2957,1.3036,2206000.0],["1996-06-04",1.2957,1.3036,1.2877,1.2877,4396000.0],["1996-06-05",1.2877,1.3116,1.2877,1.3116,5252000.0],["1996-06-06",1.3116,1.3433,1.3116,1.3433,15074000.0],["1996-06-07",1.3195,1.3195,1.2957,1.3036,7705000.0],["1996-06-10",1.3036,1.3116,1.2957,1.3116,4304000.0],["1996-06-11",1.3116,1.3195,1.3036,1.3036,6301000.0],["1996-06-12",1.3116,1.3354,1.3116,1.3274,9412000.0],["1996-06-13",1.3274,1.3592,1.3195,1.3592,25154000.0],["1996-06-14",1.3592,1.3672,1.3433,1.3513,15797000.0],["1996-06-17",1.3433,1.3513,1.3354,1.3513,5179000.0],["1996-06-18",1.3513,1.4069,1.3513,1.4069,41067000.0],["1996-06-19",1.4069,1.4149,1.3831,1.391,20735000.0],["1996-06-20",1.391,1.399,1.3672,1.3831,17768000.0],["1996-06-21",1.3831,1.4069,1.3751,1.399,21434000.0],["1996-06-24",1.399,1.4069,1.399,1.399,3077000.0],["1996-06-25",1.4147,1.4147,1.4067,1.4147,4023000.0],["1996-06-26",1.4147,1.4147,1.3987,1.3987,20729000.0],["1996-06-27",1.4067,1.4067,1.3907,1.3907,18440000.0],["1996-06-28",1.3987,1.4067,1.3907,1.4067,13366000.0],["1996-07-01",1.3987,1.4067,1.3987,1.3987,3983000.0],["1996-07-02",1.4067,1.4067,1.3907,1.3987,10198000.0],["1996-07-03",1.3987,1.4067,1.3907,1.3987,7481000.0],["1996-07-05",1.3907,1.3987,1.3907,1.3987,1733000.0],["1996-07-08",1.3907,1.3987,1.3827,1.3827,8258000.0],["1996-07-09",1.3907,1.4067,1.3827,1.4067,7753000.0],["1996-07-10",1.4067,1.4067,1.3907,1.3987,3743000.0],["1996-07-11",1.3987,1.3987,1.3667,1.3667,7948000.0],["1996-07-12",1.3667,1.3747,1.3587,1.3747,6578000.0],["1996-07-15",1.3667,1.3667,1.3347,1.3427,3845000.0],["1996-07-16",1.3347,1.3507,1.2548,1.3028,14485000.0],["1996-07-17",1.3187,1.3267,1.3108,1.3267,9309000.0],["1996-07-18",1.3347,1.3667,1.3267,1.3667,3439000.0],["1996-07-19",1.3587,1.3587,1.3347,1.3507,2883000.0],["1996-07-22",1.3507,1.3507,1.3267,1.3347,3629000.0],["1996-07-23",1.3347,1.3667,1.3187,1.3347,5422000.0],["1996-07-24",1.3028,1.3507,1.2948,1.3267,10523000.0],["1996-07-25",1.3267,1.3667,1.3267,1.3587,12462000.0],["1996-07-26",1.3587,1.3987,1.3427,1.3907,7470000.0],["1996-07-29",1.3827,1.3987,1.3827,1.3987,5902000.0],["1996-07-30",1.3987,1.3987,1.3827,1.3987,3186000.0],["1996-07-31",1.3907,1.3987,1.3827,1.3907,6122000.0],["1996-08-01",1.3827,1.4067,1.3827,1.4067,7872000.0],["1996-08-02",1.4147,1.4147,1.3987,1.4147,7171000.0],["1996-08-05",1.4147,1.4226,1.4147,1.4226,3210000.0],["1996-08-06",1.4226,1.4226,1.4067,1.4147,3162000.0],["1996-08-07",1.4147,1.4147,1.3987,1.4067,3367000.0],["1996-08-08",1.4067,1.4067,1.3827,1.3907,6711000.0],["1996-08-09",1.3907,1.3987,1.3747,1.3827,6855000.0],["1996-08-12",1.3907,1.4147,1.3827,1.4067,16490000.0],["1996-08-13",1.4067,1.4466,1.4067,1.4386,10283000.0],["1996-08-14",1.4386,1.4626,1.4386,1.4466,7764000.0],["1996-08-15",1.4546,1.4546,1.4386,1.4466,7019000.0],["1996-08-16",1.4466,1.4706,1.4466,1.4626,8605000.0],["1996-08-19",1.4626,1.4786,1.4626,1.4626,3112000.0],["1996-08-20",1.4706,1.4706,1.4626,1.4706,2884000.0],["1996-08-21",1.4626,1.4626,1.4306,1.4546,4568000.0],["1996-08-22",1.4466,1.4546,1.4386,1.4466,3857000.0],["1996-08-23",1.4466,1.4626,1.4386,1.4546,6191000.0],["1996-08-26",1.4466,1.4546,1.4466,1.4546,8817000.0],["1996-08-27",1.4626,1.4706,1.4546,1.4706,20327000.0],["1996-08-28",1.4706,1.4786,1.4626,1.4626,19312000.0],["1996-08-29",1.4706,1.4706,1.4466,1.4466,7412000.0],["1996-08-30",1.4466,1.4466,1.4306,1.4386,3134000.0],["1996-09-03",1.4226,1.4546,1.4147,1.4466,7842000.0],["1996-09-04",1.4466,1.4626,1.4466,1.4626,7249000.0],["1996-09-05",1.4546,1.4626,1.4386,1.4386,4150000.0],["1996-09-06",1.4466,1.4466,1.4386,1.4386,3239000.0],["1996-09-09",1.4466,1.4466,1.4306,1.4386,2956000.0],["1996-09-10",1.4386,1.4546,1.4386,1.4546,3835000.0],["1996-09-11",1.4466,1.4546,1.4466,1.4546,1620000.0],["1996-09-12",1.4546,1.4626,1.4466,1.4626,7640000.0],["1996-09-13",1.4706,1.4866,1.4706,1.4786,4406000.0],["1996-09-16",1.4786,1.4946,1.4706,1.4866,4230000.0],["1996-09-17",1.4866,1.5026,1.4786,1.4786,12012000.0],["1996-09-18",1.5026,1.5026,1.4786,1.4866,16466000.0],["1996-09-19",1.4786,1.4866,1.4626,1.4706,3504000.0],["1996-09-20",1.4706,1.4786,1.4626,1.4786,4727000.0],["1996-09-23",1.4706,1.4706,1.4626,1.4626,2825000.0],["1996-09-24",1.4626,1.4786,1.4546,1.4706,7749000.0],["1996-09-25",1.4783,1.4944,1.4703,1.4944,4990000.0],["1996-09-26",1.4944,1.5104,1.4944,1.5024,5135000.0],["1996-09-27",1.4944,1.4944,1.4863,1.4944,3224000.0],["1996-09-30",1.4944,1.5104,1.4863,1.4863,4069000.0],["1996-10-01",1.4863,1.4944,1.4703,1.4783,9831000.0],["1996-10-02",1.4783,1.4863,1.4703,1.4863,6013000.0],["1996-10-03",1.4863,1.4863,1.4703,1.4783,3403000.0],["1996-10-04",1.4783,1.4863,1.4542,1.4542,6848000.0],["1996-10-07",1.4542,1.4944,1.4542,1.4944,6400000.0],["1996-10-08",1.4944,1.5265,1.4863,1.5185,10444000.0],["1996-10-09",1.5265,1.5506,1.5265,1.5346,9023000.0],["1996-10-10",1.5346,1.5346,1.5185,1.5185,4396000.0],["1996-10-11",1.5265,1.5346,1.5265,1.5265,5715000.0],["1996-10-14",1.5265,1.5346,1.5265,1.5265,3500000.0],["1996-10-15",1.5346,1.5747,1.5346,1.5747,7178000.0],["1996-10-16",1.5747,1.5747,1.5667,1.5747,3841000.0],["1996-10-17",1.5667,1.5747,1.5506,1.5587,7522000.0],["1996-10-18",1.5667,1.5667,1.5587,1.5587,1804000.0],["1996-10-21",1.5667,1.5667,1.5346,1.5506,2405000.0],["1996-10-22",1.5506,1.5546,1.5305,1.5346,7043000.0],["1996-10-23",1.5346,1.6149,1.5346,1.5828,12500000.0],["1996-10-24",1.5908,1.6551,1.5908,1.6229,9602000.0],["1996-10-25",1.6149,1.6229,1.5828,1.5828,9187000.0],["1996-10-28",1.5828,1.6149,1.5828,1.6149,5172000.0],["1996-10-29",1.6149,1.6229,1.5988,1.6149,6701000.0],["1996-10-30",1.6229,1.631,1.6149,1.631,4032000.0],["1996-10-31",1.631,1.631,1.6149,1.6229,3901000.0],["1996-11-01",1.6229,1.631,1.6069,1.6069,8529000.0],["1996-11-04",1.5988,1.5988,1.5747,1.5908,3070000.0],["1996-11-05",1.5908,1.6229,1.5828,1.6229,5852000.0],["1996-11-06",1.6149,1.7274,1.6149,1.7113,6534000.0],["1996-11-07",1.6952,1.7113,1.6872,1.6952,5088000.0],["1996-11-08",1.6952,1.7193,1.6952,1.7193,2761000.0],["1996-11-11",1.7113,1.7274,1.7033,1.7193,4928000.0],["1996-11-12",1.7193,1.7193,1.7033,1.7193,3434000.0],["1996-11-13",1.7113,1.7193,1.6952,1.7033,3544000.0],["1996-11-14",1.6952,1.7113,1.6872,1.7033,2388000.0],["1996-11-15",1.7033,1.7274,1.6952,1.6952,2779000.0],["1996-11-18",1.7033,1.7193,1.6952,1.7193,2192000.0],["1996-11-19",1.7193,1.7434,1.7113,1.7113,10725000.0],["1996-11-20",1.7033,1.7434,1.7033,1.7354,3450000.0],["1996-11-21",1.7354,1.7595,1.7354,1.7434,4468000.0],["1996-11-22",1.7515,1.7595,1.7274,1.7354,3378000.0],["1996-11-25",1.7434,1.7515,1.7274,1.7434,3134000.0],["1996-11-26",1.7434,1.7515,1.7354,1.7434,3275000.0],["1996-11-27",1.7354,1.7595,1.7274,1.7515,3906000.0],["1996-11-29",1.7515,1.7836,1.7515,1.7675,2410000.0],["1996-12-02",1.7595,1.7997,1.7595,1.7916,3790000.0],["1996-12-03",1.7917,1.8077,1.7756,1.7756,8016000.0],["1996-12-04",1.7675,1.7756,1.7033,1.7033,7216000.0],["1996-12-05",1.7113,1.7113,1.647,1.7033,11623000.0],["1996-12-06",1.6631,1.6711,1.631,1.631,8559000.0],["1996-12-09",1.6551,1.7193,1.6551,1.7193,6800000.0],["1996-12-10",1.7193,1.7515,1.7193,1.7193,2550000.0],["1996-12-11",1.6711,1.6872,1.6551,1.6631,5208000.0],["1996-12-12",1.6711,1.6711,1.6229,1.631,4279000.0],["1996-12-13",1.5988,1.6149,1.5346,1.5747,10433000.0],["1996-12-16",1.5828,1.5908,1.5667,1.5747,5362000.0],["1996-12-17",1.5506,1.5908,1.5426,1.5908,7315000.0],["1996-12-18",1.5908,1.6229,1.5908,1.6149,5757000.0],["1996-12-19",1.639,1.6872,1.639,1.6872,8194000.0],["1996-12-20",1.6792,1.7354,1.6792,1.7033,4989000.0],["1996-12-23",1.6952,1.7113,1.6792,1.6952,2355000.0],["1996-12-24",1.7111,1.7272,1.703,1.7272,1098000.0],["1996-12-26",1.7353,1.7353,1.703,1.7111,636000.0],["1996-12-27",1.7111,1.7191,1.703,1.7191,988000.0],["1996-12-30",1.7272,1.7514,1.7191,1.7272,2520000.0],["1996-12-31",1.7353,1.7514,1.6949,1.7111,3975000.0],["1997-01-02",1.7272,1.7272,1.6546,1.6707,4487000.0],["1997-01-03",1.6788,1.7111,1.6788,1.6788,6204000.0],["1997-01-06",1.6788,1.6868,1.6546,1.6868,6865000.0],["1997-01-07",1.6868,1.7191,1.6868,1.7191,5015000.0],["1997-01-08",1.7272,1.7433,1.7191,1.7353,2085000.0],["1997-01-09",1.7272,1.7353,1.6949,1.7272,3139000.0],["1997-01-10",1.703,1.7272,1.703,1.7272,2527000.0],["1997-01-13",1.7272,1.7353,1.7191,1.7191,13084000.0],["1997-01-14",1.7272,1.7676,1.7272,1.7595,5190000.0],["1997-01-15",1.7595,1.7998,1.7595,1.7837,4140000.0],["1997-01-16",1.7837,1.7837,1.703,1.703,3297000.0],["1997-01-17",1.7111,1.7595,1.7111,1.7514,2881000.0],["1997-01-20",1.7433,1.7514,1.7191,1.7353,3876000.0],["1997-01-21",1.7191,1.7353,1.703,1.703,3981000.0],["1997-01-22",1.703,1.7353,1.703,1.7272,4348000.0],["1997-01-23",1.7191,1.7514,1.6949,1.6949,3882000.0],["1997-01-24",1.6949,1.7353,1.6949,1.7353,10134000.0],["1997-01-27",1.7353,1.7918,1.7272,1.7595,5261000.0],["1997-01-28",1.7756,1.7837,1.7514,1.7595,10200000.0],["1997-01-29",1.7595,1.7676,1.7514,1.7676,1623000.0],["1997-01-30",1.7595,1.7676,1.7433,1.7514,6723000.0],["1997-01-31",1.7514,1.7514,1.7353,1.7514,3680000.0],["1997-02-03",1.7433,1.7676,1.7433,1.7676,5852000.0],["1997-02-04",1.7676,1.7676,1.7433,1.7514,4075000.0],["1997-02-05",1.7514,1.7514,1.7191,1.7272,2211000.0],["1997-02-06",1.7191,1.7272,1.7111,1.7111,2815000.0],["1997-02-07",1.7111,1.7191,1.6707,1.6788,6018000.0],["1997-02-10",1.6788,1.6788,1.6061,1.6303,8330000.0],["1997-02-11",1.6384,1.6788,1.6384,1.6626,4928000.0],["1997-02-12",1.6788,1.6949,1.6788,1.6868,14227000.0],["1997-02-13",1.6868,1.703,1.6788,1.703,6582000.0],["1997-02-14",1.7111,1.7111,1.6707,1.6868,8004000.0],["1997-02-18",1.6788,1.6949,1.6707,1.6949,5459000.0],["1997-02-19",1.6949,1.6949,1.6707,1.6868,3464000.0],["1997-02-20",1.6788,1.703,1.6788,1.6868,6171000.0],["1997-02-21",1.6788,1.6868,1.6626,1.6788,2626000.0],["1997-02-24",1.6788,1.703,1.6788,1.6868,3247000.0],["1997-02-25",1.6868,1.6949,1.6142,1.6142,11063000.0],["1997-02-26",1.6626,1.6707,1.6384,1.6465,5619000.0],["1997-02-27",1.6465,1.6465,1.6223,1.6223,5934000.0],["1997-02-28",1.6223,1.6223,1.5819,1.5981,7060000.0],["1997-03-03",1.59,1.5981,1.5739,1.59,4959000.0],["1997-03-04",1.5981,1.6223,1.5981,1.6142,3638000.0],["1997-03-05",1.6223,1.6707,1.6223,1.6626,12889000.0],["1997-03-06",1.6626,1.6868,1.6626,1.6788,4562000.0],["1997-03-07",1.6868,1.7111,1.6868,1.703,10161000.0],["1997-03-10",1.703,1.703,1.6868,1.6949,3077000.0],["1997-03-11",1.6949,1.6949,1.6788,1.6788,2729000.0],["1997-03-12",1.6788,1.6788,1.6626,1.6788,3781000.0],["1997-03-13",1.6626,1.6626,1.6142,1.6142,12428000.0],["1997-03-14",1.6303,1.6303,1.6061,1.6223,18925000.0],["1997-03-17",1.6142,1.6142,1.5819,1.5981,4914000.0],["1997-03-18",1.6061,1.6303,1.59,1.6061,7704000.0],["1997-03-19",1.6061,1.6223,1.5658,1.5658,4188000.0],["1997-03-20",1.5577,1.5819,1.5416,1.5738,10716000.0],["1997-03-21",1.59,1.5981,1.5739,1.5819,4920000.0],["1997-03-24",1.5739,1.6061,1.5739,1.5981,7137000.0],["1997-03-25",1.6058,1.6383,1.6058,1.6302,3884000.0],["1997-03-26",1.6302,1.6383,1.6221,1.6302,5199000.0],["1997-03-27",1.6221,1.6221,1.5896,1.5977,8445000.0],["1997-03-31",1.5977,1.5977,1.5491,1.5572,7050000.0],["1997-04-01",1.5491,1.5815,1.5491,1.5572,7752000.0],["1997-04-02",1.5572,1.5653,1.5166,1.5247,5559000.0],["1997-04-03",1.5329,1.5369,1.5085,1.5085,9050000.0],["1997-04-04",1.4842,1.5166,1.4842,1.5004,11090000.0],["1997-04-07",1.5166,1.5491,1.5166,1.5329,4513000.0],["1997-04-08",1.541,1.5653,1.5329,1.5572,6161000.0],["1997-04-09",1.5572,1.5653,1.5329,1.5329,5583000.0],["1997-04-10",1.5247,1.541,1.5166,1.5166,2117000.0],["1997-04-11",1.5085,1.5085,1.4923,1.4923,7201000.0],["1997-04-14",1.4923,1.4923,1.4761,1.4923,3056000.0],["1997-04-15",1.5085,1.5329,1.5085,1.5247,3874000.0],["1997-04-16",1.5329,1.5734,1.5329,1.5734,6606000.0],["1997-04-17",1.5734,1.5815,1.5247,1.5329,3955000.0],["1997-04-18",1.5491,1.5491,1.5329,1.541,3383000.0],["1997-04-21",1.541,1.5491,1.5247,1.5329,2834000.0],["1997-04-22",1.5329,1.5572,1.5247,1.5491,4453000.0],["1997-04-23",1.5491,1.5653,1.5491,1.5491,8616000.0],["1997-04-24",1.5572,1.5815,1.5247,1.5329,7858000.0],["1997-04-25",1.541,1.541,1.468,1.4842,12216000.0],["1997-04-28",1.4923,1.5491,1.4923,1.5329,9952000.0],["1997-04-29",1.5572,1.5572,1.5166,1.5329,15565000.0],["1997-04-30",1.541,1.5896,1.5247,1.5896,5304000.0],["1997-05-01",1.5896,1.5977,1.5734,1.5734,5081000.0],["1997-05-02",1.5896,1.6221,1.5815,1.6221,3155000.0],["1997-05-05",1.6221,1.6626,1.6058,1.6545,3093000.0],["1997-05-06",1.6626,1.6951,1.6626,1.687,8808000.0],["1997-05-07",1.687,1.7194,1.6788,1.6951,4960000.0],["1997-05-08",1.687,1.7275,1.6788,1.7194,8083000.0],["1997-05-09",1.7275,1.7275,1.7032,1.7194,3688000.0],["1997-05-12",1.7275,1.7275,1.7032,1.7194,2964000.0],["1997-05-13",1.7194,1.7194,1.6951,1.7032,3475000.0],["1997-05-14",1.7032,1.7032,1.6707,1.6788,6094000.0],["1997-05-15",1.687,1.687,1.6707,1.6788,6390000.0],["1997-05-16",1.687,1.687,1.6545,1.6545,4124000.0],["1997-05-19",1.6626,1.6707,1.6464,1.6707,860000.0],["1997-05-20",1.6626,1.687,1.6545,1.687,5362000.0],["1997-05-21",1.687,1.7194,1.687,1.7194,4066000.0],["1997-05-22",1.7113,1.7194,1.7032,1.7194,4286000.0],["1997-05-23",1.7194,1.7437,1.7113,1.7356,1965000.0],["1997-05-27",1.7194,1.7356,1.7032,1.7275,5288000.0],["1997-05-28",1.7275,1.7356,1.6951,1.7194,3301000.0],["1997-05-29",1.7275,1.7356,1.7032,1.7113,5703000.0],["1997-05-30",1.687,1.7275,1.6788,1.7275,5510000.0],["1997-06-02",1.7194,1.7275,1.7113,1.7113,2595000.0],["1997-06-03",1.7194,1.7762,1.7113,1.7681,3668000.0],["1997-06-04",1.7599,1.7681,1.7275,1.7275,2661000.0],["1997-06-05",1.7437,1.7599,1.7113,1.7194,2519000.0],["1997-06-06",1.7113,1.7518,1.7113,1.7275,3019000.0],["1997-06-09",1.7275,1.7518,1.7194,1.7356,3050000.0],["1997-06-10",1.7518,1.7681,1.7518,1.7599,4673000.0],["1997-06-11",1.7599,1.7681,1.7437,1.7518,11155000.0],["1997-06-12",1.7518,1.7762,1.7437,1.7681,5629000.0],["1997-06-13",1.7843,1.8005,1.7762,1.7762,3354000.0],["1997-06-16",1.7843,1.7924,1.7762,1.7762,5617000.0],["1997-06-17",1.841,1.8897,1.8329,1.8573,11265000.0],["1997-06-18",1.8492,1.8573,1.841,1.841,2411000.0],["1997-06-19",1.8492,1.8573,1.8329,1.841,7205000.0],["1997-06-20",1.8492,1.8654,1.841,1.8492,5876000.0],["1997-06-23",1.841,1.8573,1.8248,1.8248,5999000.0],["1997-06-24",1.8329,1.841,1.8005,1.8005,5532000.0],["1997-06-25",1.8165,1.8185,1.792,1.8083,10218000.0],["1997-06-26",1.8246,1.849,1.8083,1.8409,5016000.0],["1997-06-27",1.845,1.8776,1.8328,1.8694,2064000.0],["1997-06-30",1.8653,1.8816,1.8368,1.8531,2602000.0],["1997-07-01",1.849,1.8816,1.849,1.8735,3639000.0],["1997-07-02",1.8816,1.902,1.8653,1.8979,4436000.0],["1997-07-03",1.9142,1.9224,1.8898,1.902,1651000.0],["1997-07-07",1.902,1.902,1.8735,1.8735,5241000.0],["1997-07-08",1.8694,1.9142,1.8694,1.902,7322000.0],["1997-07-09",1.9061,1.9061,1.8531,1.8653,4687000.0],["1997-07-10",1.8613,1.8735,1.8613,1.8735,1712000.0],["1997-07-11",1.8694,1.8857,1.8613,1.8857,2580000.0],["1997-07-14",1.8735,1.8776,1.8572,1.8653,2113000.0],["1997-07-15",1.8613,1.8776,1.8287,1.8694,3376000.0],["1997-07-16",1.8613,1.902,1.8613,1.8938,3046000.0],["1997-07-17",1.8938,1.902,1.8776,1.8816,1785000.0],["1997-07-18",1.8572,1.8898,1.8572,1.8613,5203000.0],["1997-07-21",1.8572,1.8613,1.8287,1.8328,2436000.0],["1997-07-22",1.8368,1.902,1.8368,1.8938,3125000.0],["1997-07-23",1.9101,1.9875,1.902,1.9834,6948000.0],["1997-07-24",2.012,2.0486,2.0079,2.0364,5312000.0],["1997-07-25",2.0364,2.0364,1.9834,1.9916,6496000.0],["1997-07-28",1.9834,1.9875,1.9712,1.9834,1111000.0],["1997-07-29",1.9753,1.9794,1.9549,1.9631,3412000.0],["1997-07-30",1.9753,1.9916,1.9631,1.9916,5320000.0],["1997-07-31",1.9916,2.0038,1.9631,1.9672,4035000.0],["1997-08-01",1.9631,1.9631,1.8776,1.9386,2464000.0],["1997-08-04",1.9305,1.9509,1.9264,1.9509,972000.0],["1997-08-05",1.9549,1.9549,1.9346,1.9509,4220000.0],["1997-08-06",1.9468,1.9549,1.9427,1.9549,2858000.0],["1997-08-07",1.9509,1.9509,1.9264,1.9264,2410000.0],["1997-08-08",1.8735,1.9061,1.8735,1.8857,4291000.0],["1997-08-11",1.8898,1.8938,1.8653,1.8776,1282000.0],["1997-08-12",1.8938,1.9224,1.8898,1.9142,3912000.0],["1997-08-13",1.9427,1.9834,1.9305,1.9753,7177000.0],["1997-08-14",1.9794,2.0038,1.9794,1.9875,4087000.0],["1997-08-15",1.9875,1.9875,1.959,1.9631,2442000.0],["1997-08-18",1.9549,1.959,1.9224,1.9224,3974000.0],["1997-08-19",1.9346,1.9753,1.9346,1.9631,3738000.0],["1997-08-20",1.9753,1.9794,1.9549,1.9794,15957000.0],["1997-08-21",1.9794,1.9794,1.9549,1.9631,4069000.0],["1997-08-22",1.9264,1.959,1.9224,1.9509,3456000.0],["1997-08-25",1.959,1.9753,1.9386,1.9386,2042000.0],["1997-08-26",1.9142,1.9509,1.9142,1.9427,1752000.0],["1997-08-27",1.9468,1.9468,1.9346,1.9386,2044000.0],["1997-08-28",1.9101,1.9305,1.8979,1.9142,1359000.0],["1997-08-29",1.9061,1.9183,1.8938,1.902,3161000.0],["1997-09-02",1.902,1.9509,1.902,1.9468,2829000.0],["1997-09-03",1.9549,1.9712,1.9509,1.9549,4199000.0],["1997-09-04",1.9549,1.9631,1.9386,1.9468,4105000.0],["1997-09-05",1.959,1.959,1.9346,1.9509,2796000.0],["1997-09-08",1.9549,1.9549,1.9427,1.9427,972000.0],["1997-09-09",1.9468,1.9509,1.9386,1.9427,1965000.0],["1997-09-10",1.9386,1.9386,1.9183,1.9264,1774000.0],["1997-09-11",1.9305,1.9305,1.8735,1.8979,1923000.0],["1997-09-12",1.902,1.9061,1.8735,1.8938,2073000.0],["1997-09-15",1.8938,1.9183,1.8938,1.9142,1790000.0],["1997-09-16",1.9305,1.959,1.9264,1.9549,1685000.0],["1997-09-17",1.9509,1.9712,1.9427,1.9672,7413000.0],["1997-09-18",1.9631,1.9875,1.9631,1.9834,10642000.0],["1997-09-19",1.9794,1.9957,1.9753,1.9834,3285000.0],["1997-09-22",1.9875,1.9916,1.9834,1.9875,2276000.0],["1997-09-23",1.9875,1.9916,1.9753,1.9794,1889000.0],["1997-09-24",1.9872,1.9913,1.9709,1.975,2397000.0],["1997-09-25",1.975,1.979,1.9014,1.9218,3966000.0],["1997-09-26",1.9218,1.9341,1.9177,1.9341,4184000.0],["1997-09-29",1.9218,1.9463,1.9218,1.93,4145000.0],["1997-09-30",1.9259,1.9463,1.9259,1.9341,4608000.0],["1997-10-01",1.9382,1.9463,1.9218,1.9422,2816000.0],["1997-10-02",1.9463,1.9545,1.93,1.9341,3302000.0],["1997-10-03",1.9504,1.9545,1.9177,1.9341,1871000.0],["1997-10-06",1.93,1.9545,1.9259,1.9545,3585000.0],["1997-10-07",1.9627,1.9872,1.9586,1.9831,6843000.0],["1997-10-08",1.9913,2.0363,1.979,2.0322,5880000.0],["1997-10-09",2.0199,2.0199,1.9913,2.0118,3238000.0],["1997-10-10",2.0036,2.0077,1.9954,1.9995,2525000.0],["1997-10-13",2.0077,2.0649,2.0077,2.0608,1175000.0],["1997-10-14",2.0567,2.0731,2.0404,2.0445,9752000.0],["1997-10-15",2.0404,2.0649,2.0281,2.0281,5894000.0],["1997-10-16",2.0486,2.0486,1.9872,2.024,4778000.0],["1997-10-17",2.0199,2.0199,1.9954,2.0118,6476000.0],["1997-10-20",2.0118,2.0118,1.9995,2.0077,3296000.0],["1997-10-21",2.0118,2.024,2.0077,2.0199,2686000.0],["1997-10-22",2.0158,2.0281,2.0077,2.0281,3626000.0],["1997-10-23",1.979,2.0118,1.979,2.0036,5571000.0],["1997-10-24",2.0077,2.0567,2.0036,2.0445,5022000.0],["1997-10-27",2.0281,2.0363,1.93,1.9341,3987000.0],["1997-10-28",1.8237,1.9218,1.8237,1.8973,16878000.0],["1997-10-29",1.93,1.9586,1.9136,1.9136,6560000.0],["1997-10-30",1.8891,1.9095,1.8727,1.8932,4407000.0],["1997-10-31",1.9218,1.9504,1.8891,1.9504,5505000.0],["1997-11-03",1.979,2.0118,1.979,2.0118,3539000.0],["1997-11-04",2.0036,2.024,2.0036,2.0158,1641000.0],["1997-11-05",2.024,2.024,2.0118,2.0118,2471000.0],["1997-11-06",2.0118,2.0118,1.9954,2.0036,1463000.0],["1997-11-07",1.9382,1.9627,1.9382,1.9586,2960000.0],["1997-11-10",1.9627,1.975,1.9545,1.9586,1802000.0],["1997-11-11",1.9463,1.9504,1.9259,1.9259,4731000.0],["1997-11-12",1.9095,1.9177,1.8932,1.8973,2705000.0],["1997-11-13",1.8932,1.9054,1.8768,1.9054,3224000.0],["1997-11-14",1.9259,1.9259,1.9054,1.9218,2998000.0],["1997-11-17",1.9341,1.9422,1.9259,1.9259,3827000.0],["1997-11-18",1.93,1.93,1.8973,1.9014,2138000.0],["1997-11-19",1.8891,1.9014,1.8727,1.8727,3777000.0],["1997-11-20",1.8809,1.8973,1.8809,1.885,6825000.0],["1997-11-21",1.8932,1.8932,1.8809,1.885,5878000.0],["1997-11-24",1.8768,1.8891,1.8768,1.8809,4096000.0],["1997-11-25",1.8891,1.9014,1.8768,1.8809,4311000.0],["1997-11-26",1.8809,1.8891,1.8155,1.8523,6233000.0],["1997-11-28",1.8441,1.8523,1.8359,1.8523,4782000.0],["1997-12-01",1.8523,1.8646,1.8523,1.8605,4501000.0],["1997-12-02",1.8686,1.8727,1.8441,1.8564,6201000.0],["1997-12-03",1.8564,1.9218,1.8564,1.9218,7556000.0],["1997-12-04",1.9218,1.9463,1.885,1.9014,7129000.0],["1997-12-05",1.8891,1.9218,1.8891,1.9095,2340000.0],["1997-12-08",1.9095,1.9463,1.9095,1.93,2410000.0],["1997-12-09",1.93,1.93,1.8973,1.9054,3427000.0],["1997-12-10",1.9014,1.9014,1.8809,1.8932,4667000.0],["1997-12-11",1.8646,1.8646,1.8237,1.8237,6540000.0],["1997-12-12",1.8318,1.8441,1.8196,1.8196,3814000.0],["1997-12-15",1.8237,1.8278,1.7214,1.7214,11713000.0],["1997-12-16",1.7337,1.746,1.6969,1.7051,11573000.0],["1997-12-17",1.7214,1.7542,1.7174,1.7296,7226000.0],["1997-12-18",1.7255,1.7582,1.7092,1.7255,6536000.0],["1997-12-19",1.6928,1.7092,1.6192,1.6642,11956000.0],["1997-12-22",1.6557,1.705,1.6557,1.705,9375000.0],["1997-12-23",1.6885,1.705,1.6803,1.6926,4181000.0],["1997-12-24",1.6926,1.6926,1.6557,1.6803,1823000.0],["1997-12-26",1.6721,1.6803,1.6515,1.6639,843000.0],["1997-12-29",1.6803,1.7214,1.6803,1.7132,6585000.0],["1997-12-30",1.7132,1.7543,1.7132,1.7543,2210000.0],["1997-12-31",1.746,1.7912,1.746,1.7912,4141000.0],["1998-01-02",1.7871,1.7871,1.7666,1.7748,5377000.0],["1998-01-05",1.7748,1.7748,1.6885,1.6967,25118000.0],["1998-01-06",1.6967,1.6967,1.6022,1.6351,26741000.0],["1998-01-07",1.6392,1.6392,1.6228,1.6351,20069000.0],["1998-01-08",1.6269,1.6557,1.6187,1.6351,20323000.0],["1998-01-09",1.6392,1.6392,1.4995,1.5201,17704000.0],["1998-01-12",1.4708,1.5447,1.4708,1.5324,15801000.0],["1998-01-13",1.5612,1.5858,1.5571,1.5776,6303000.0],["1998-01-14",1.594,1.6022,1.5776,1.5776,9267000.0],["1998-01-15",1.5653,1.5817,1.5447,1.5817,8857000.0],["1998-01-16",1.594,1.6351,1.594,1.631,6968000.0],["1998-01-20",1.6515,1.6967,1.6474,1.6926,5070000.0],["1998-01-21",1.6926,1.6926,1.6474,1.668,6889000.0],["1998-01-22",1.6598,1.668,1.6433,1.6598,8880000.0],["1998-01-23",1.6639,1.668,1.6187,1.6269,2853000.0],["1998-01-26",1.6269,1.6515,1.6269,1.6515,3838000.0],["1998-01-27",1.6433,1.7091,1.6351,1.7008,6379000.0],["1998-01-28",1.7337,1.7625,1.7255,1.7501,4612000.0],["1998-01-29",1.7625,1.7748,1.7543,1.7666,2943000.0],["1998-01-30",1.7707,1.7953,1.7501,1.7789,5948000.0],["1998-02-02",1.8241,1.8282,1.7953,1.8241,4636000.0],["1998-02-03",1.8241,1.8487,1.8159,1.8405,7846000.0],["1998-02-04",1.8323,1.8611,1.8159,1.8364,5450000.0],["1998-02-05",1.8364,1.8405,1.8159,1.8241,5848000.0],["1998-02-06",1.8282,1.8405,1.8241,1.8405,4226000.0],["1998-02-09",1.8405,1.8487,1.8282,1.8282,8058000.0],["1998-02-10",1.8405,1.8487,1.8077,1.8323,5880000.0],["1998-02-11",1.8364,1.8652,1.8323,1.8611,9169000.0],["1998-02-12",1.857,1.9145,1.857,1.8734,6534000.0],["1998-02-13",1.8734,1.8734,1.8282,1.8323,6534000.0],["1998-02-17",1.8405,1.8693,1.8364,1.8446,2369000.0],["1998-02-18",1.857,1.857,1.8323,1.8529,7757000.0],["1998-02-19",1.8611,1.8857,1.8529,1.8734,5441000.0],["1998-02-20",1.8775,1.8816,1.8652,1.8816,4749000.0],["1998-02-23",1.8775,1.8775,1.82,1.8323,4834000.0],["1998-02-24",1.8241,1.8487,1.7912,1.8487,7319000.0],["1998-02-25",1.8611,1.8898,1.8611,1.8816,5822000.0],["1998-02-26",1.8857,1.9104,1.8857,1.9022,4055000.0],["1998-02-27",1.9063,1.9104,1.8775,1.8775,6324000.0],["1998-03-02",1.8857,1.898,1.8734,1.8898,1996000.0],["1998-03-03",1.8898,1.898,1.8693,1.898,6430000.0],["1998-03-04",1.898,1.9063,1.8857,1.9022,3274000.0],["1998-03-05",1.8898,1.8898,1.8734,1.8775,4017000.0],["1998-03-06",1.8939,1.9104,1.8857,1.8939,2977000.0],["1998-03-09",1.8816,1.898,1.8611,1.8652,2506000.0],["1998-03-10",1.8939,1.8939,1.8652,1.8816,4940000.0],["1998-03-11",1.9063,1.9227,1.898,1.9227,4911000.0],["1998-03-12",1.9186,1.9227,1.8816,1.8816,2044000.0],["1998-03-13",1.8898,1.9186,1.8898,1.898,3982000.0],["1998-03-16",1.8939,1.9022,1.8939,1.9022,10098000.0],["1998-03-17",1.8857,1.898,1.857,1.8857,21137000.0],["1998-03-18",1.8898,1.9186,1.8652,1.898,2862000.0],["1998-03-19",1.898,1.9268,1.898,1.9227,5211000.0],["1998-03-20",1.9473,1.9966,1.9268,1.9966,4269000.0],["1998-03-23",2.0131,2.0624,2.0049,2.0542,3662000.0],["1998-03-24",2.0459,2.0583,2.0254,2.0418,4473000.0],["1998-03-25",2.0333,2.0456,2.0333,2.0374,3378000.0],["1998-03-26",2.0415,2.0456,2.0209,2.0415,2828000.0],["1998-03-27",2.0539,2.0621,2.0374,2.0415,4628000.0],["1998-03-30",2.0209,2.0291,1.9838,1.9961,4333000.0],["1998-03-31",2.0085,2.0085,1.9425,1.9466,6479000.0],["1998-04-01",1.9549,1.9673,1.9302,1.959,2780000.0],["1998-04-02",1.959,1.959,1.9425,1.9549,5106000.0],["1998-04-03",1.9508,1.9879,1.9508,1.9838,3065000.0],["1998-04-06",1.9879,2.0126,1.9879,2.0085,4362000.0],["1998-04-07",1.9961,2.0044,1.9425,1.9466,7163000.0],["1998-04-08",1.9425,1.9466,1.9137,1.9384,4111000.0],["1998-04-09",1.9425,1.9755,1.926,1.9714,8577000.0],["1998-04-13",1.9673,1.9714,1.959,1.9673,3812000.0],["1998-04-14",1.959,1.9714,1.9549,1.9714,2026000.0],["1998-04-15",1.9714,1.9714,1.9466,1.9466,8521000.0],["1998-04-16",1.959,1.959,1.926,1.9302,7506000.0],["1998-04-17",1.9219,1.9302,1.9095,1.9178,9062000.0],["1998-04-20",1.9178,1.9178,1.8972,1.9054,3478000.0],["1998-04-21",1.9013,1.9466,1.893,1.9013,7397000.0],["1998-04-22",1.9095,1.9838,1.8642,1.9755,11043000.0],["1998-04-23",1.9796,2.0374,1.9755,2.0209,10803000.0],["1998-04-24",2.0003,2.0333,1.9879,2.0126,10509000.0],["1998-04-27",1.9631,1.9879,1.9302,1.9425,5071000.0],["1998-04-28",1.9631,1.9673,1.9219,1.9343,7013000.0],["1998-04-29",1.9384,1.9425,1.8972,1.8972,4631000.0],["1998-04-30",1.9466,1.9549,1.9384,1.9425,3130000.0],["1998-05-01",1.9466,2.025,1.9425,2.0209,9920000.0],["1998-05-04",2.0209,2.0498,2.0168,2.0374,6019000.0],["1998-05-05",2.025,2.0539,2.0209,2.0456,5410000.0],["1998-05-06",2.0498,2.0498,2.0003,2.0209,4913000.0],["1998-05-07",2.025,2.025,2.0044,2.0126,3510000.0],["1998-05-08",2.0168,2.0291,2.0085,2.0085,6174000.0],["1998-05-11",2.0126,2.0168,2.0003,2.0044,3865000.0],["1998-05-12",2.0003,2.0209,1.9961,2.0168,2894000.0],["1998-05-13",2.025,2.025,1.9961,1.9961,2035000.0],["1998-05-14",1.9755,1.9961,1.9714,1.9838,4442000.0],["1998-05-15",1.9838,1.9838,1.9425,1.9673,3611000.0],["1998-05-18",2.0291,2.0745,1.9879,1.9879,3708000.0],["1998-05-19",1.9879,2.0003,1.959,1.9796,3594000.0],["1998-05-20",1.9838,2.0498,1.9755,2.0456,3187000.0],["1998-05-21",2.0456,2.0786,2.0291,2.0786,3547000.0],["1998-05-22",2.0663,2.0827,2.025,2.0291,2271000.0],["1998-05-26",2.058,2.058,1.992,1.992,2517000.0],["1998-05-27",1.959,1.9714,1.926,1.9673,3392000.0],["1998-05-28",1.9631,1.9755,1.9508,1.9755,2716000.0],["1998-05-29",1.9673,1.9755,1.9178,1.9178,5453000.0],["1998-06-01",1.9137,1.926,1.893,1.9137,3823000.0],["1998-06-02",1.9095,1.9178,1.8724,1.8848,6040000.0],["1998-06-03",1.8889,1.8889,1.86,1.86,2812000.0],["1998-06-04",1.8724,1.8765,1.8394,1.8518,2809000.0],["1998-06-05",1.86,1.8848,1.86,1.8724,5344000.0],["1998-06-08",1.8807,1.9137,1.8683,1.9137,3775000.0],["1998-06-09",1.9095,1.926,1.8889,1.9013,3925000.0],["1998-06-10",1.8889,1.8889,1.827,1.8477,2210000.0],["1998-06-11",1.8435,1.8518,1.7817,1.8064,1639000.0],["1998-06-12",1.7982,1.8229,1.7569,1.7982,7028000.0],["1998-06-15",1.7734,1.7899,1.7611,1.7734,2128000.0],["1998-06-16",1.7817,1.8105,1.7776,1.7941,3144000.0],["1998-06-17",1.8229,1.8559,1.8105,1.8518,4773000.0],["1998-06-18",1.8394,1.8559,1.8064,1.8147,1966000.0],["1998-06-19",1.8229,1.8394,1.8105,1.8105,1922000.0],["1998-06-22",1.8064,1.8105,1.7776,1.7899,4154000.0],["1998-06-23",1.8023,1.8023,1.7817,1.7899,3208000.0],["1998-06-24",1.7951,1.8697,1.7868,1.8531,3980000.0],["1998-06-25",1.8614,1.8863,1.849,1.8614,2339000.0],["1998-06-26",1.8655,1.8738,1.8531,1.8697,1554000.0],["1998-06-29",1.8738,1.907,1.8738,1.878,1423000.0],["1998-06-30",1.878,1.9029,1.8614,1.8821,3797000.0],["1998-07-01",1.8863,1.8863,1.8448,1.8531,2738000.0],["1998-07-02",1.8531,1.8531,1.8282,1.8282,2657000.0],["1998-07-06",1.8199,1.8199,1.8034,1.8075,2554000.0],["1998-07-07",1.8158,1.8158,1.7909,1.7951,3311000.0],["1998-07-08",1.7951,1.7951,1.7578,1.7743,9403000.0],["1998-07-09",1.7743,1.7743,1.6997,1.7163,15562000.0],["1998-07-10",1.7163,1.7204,1.6997,1.7122,3705000.0],["1998-07-13",1.7204,1.7204,1.6624,1.679,3361000.0],["1998-07-14",1.6707,1.7204,1.6707,1.7163,6379000.0],["1998-07-15",1.7246,1.7743,1.7246,1.7412,7591000.0],["1998-07-16",1.7412,1.7826,1.7246,1.7702,3215000.0],["1998-07-17",1.7702,1.7702,1.7578,1.7619,1800000.0],["1998-07-20",1.7619,1.7619,1.7329,1.7578,2416000.0],["1998-07-21",1.7495,1.766,1.7163,1.7204,4105000.0],["1998-07-22",1.708,1.7204,1.679,1.6914,5744000.0],["1998-07-23",1.65,1.65,1.5961,1.5961,5038000.0],["1998-07-24",1.6168,1.6707,1.5878,1.6583,9513000.0],["1998-07-27",1.6417,1.6624,1.6334,1.6458,5812000.0],["1998-07-28",1.6417,1.6583,1.5836,1.6002,4324000.0],["1998-07-29",1.6251,1.6334,1.5753,1.5836,5074000.0],["1998-07-30",1.6002,1.6002,1.5878,1.5961,10927000.0],["1998-07-31",1.6044,1.6044,1.5836,1.5836,10246000.0],["1998-08-03",1.5753,1.5836,1.5297,1.5836,4245000.0],["1998-08-04",1.5795,1.5836,1.5007,1.5007,5462000.0],["1998-08-05",1.5007,1.5256,1.4717,1.5173,3738000.0],["1998-08-06",1.5132,1.5297,1.5007,1.5256,13141000.0],["1998-08-07",1.5505,1.5546,1.5173,1.5215,8299000.0],["1998-08-10",1.5132,1.5297,1.5007,1.5132,5147000.0],["1998-08-11",1.5007,1.509,1.4759,1.4924,15229000.0],["1998-08-12",1.5256,1.5297,1.509,1.509,10468000.0],["1998-08-13",1.5132,1.5505,1.5132,1.5256,5640000.0],["1998-08-14",1.5256,1.5463,1.5173,1.5173,14781000.0],["1998-08-17",1.5215,1.538,1.509,1.538,6709000.0],["1998-08-18",1.5339,1.5463,1.5256,1.538,7222000.0],["1998-08-19",1.5256,1.5297,1.5173,1.5215,7290000.0],["1998-08-20",1.5132,1.5173,1.4883,1.4924,12531000.0],["1998-08-21",1.4676,1.5049,1.4261,1.5007,17756000.0],["1998-08-24",1.48,1.4883,1.451,1.4717,5036000.0],["1998-08-25",1.4759,1.4966,1.4759,1.4966,12184000.0],["1998-08-26",1.4841,1.4924,1.4717,1.4759,9646000.0],["1998-08-27",1.4344,1.4427,1.31,1.3722,12980000.0],["1998-08-28",1.3929,1.3971,1.3681,1.3846,8715000.0],["1998-08-31",1.3805,1.3888,1.252,1.2603,8703000.0],["1998-09-01",1.2105,1.3059,1.1898,1.2644,9363000.0],["1998-09-02",1.2852,1.3929,1.2852,1.3432,15101000.0],["1998-09-03",1.3349,1.4137,1.3266,1.4095,11837000.0],["1998-09-04",1.4261,1.4676,1.4178,1.422,12475000.0],["1998-09-08",1.451,1.5007,1.451,1.5007,15821000.0],["1998-09-09",1.4759,1.5007,1.4551,1.4551,9407000.0],["1998-09-10",1.4427,1.451,1.3846,1.4427,10148000.0],["1998-09-11",1.4261,1.4427,1.4054,1.4344,19118000.0],["1998-09-14",1.4385,1.4593,1.4385,1.4551,22432000.0],["1998-09-15",1.4385,1.4676,1.4344,1.4634,7947000.0],["1998-09-16",1.4634,1.48,1.4593,1.4634,8813000.0],["1998-09-17",1.4385,1.4468,1.4261,1.4261,10033000.0],["1998-09-18",1.4261,1.4634,1.3971,1.4634,7908000.0],["1998-09-21",1.4261,1.4551,1.422,1.451,3658000.0],["1998-09-22",1.4593,1.4841,1.4551,1.4841,10665000.0],["1998-09-23",1.481,1.5686,1.481,1.5686,10753000.0],["1998-09-24",1.5769,1.5811,1.4601,1.4726,6066000.0],["1998-09-25",1.4643,1.5143,1.4601,1.5018,5070000.0],["1998-09-28",1.4977,1.5143,1.4559,1.4601,8324000.0],["1998-09-29",1.4601,1.4726,1.4226,1.4267,12259000.0],["1998-09-30",1.4267,1.4309,1.3642,1.3809,6720000.0],["1998-10-01",1.36,1.36,1.2932,1.3058,7995000.0],["1998-10-02",1.3141,1.335,1.3099,1.335,8696000.0],["1998-10-05",1.3183,1.3224,1.264,1.2724,2091000.0],["1998-10-06",1.3016,1.3391,1.2807,1.3266,3979000.0],["1998-10-07",1.3266,1.3475,1.3224,1.335,6076000.0],["1998-10-08",1.3016,1.3016,1.2348,1.2599,5439000.0],["1998-10-09",1.2724,1.2849,1.2432,1.2599,6185000.0],["1998-10-12",1.2515,1.3099,1.2515,1.2849,2401000.0],["1998-10-13",1.2849,1.3099,1.2766,1.3058,6322000.0],["1998-10-14",1.3099,1.385,1.3058,1.3433,12225000.0],["1998-10-15",1.3433,1.4935,1.335,1.4685,6908000.0],["1998-10-16",1.4726,1.5102,1.4726,1.4935,5742000.0],["1998-10-19",1.4935,1.5185,1.481,1.4977,9866000.0],["1998-10-20",1.5018,1.5519,1.5018,1.506,8614000.0],["1998-10-21",1.5102,1.5185,1.481,1.5102,1335000.0],["1998-10-22",1.506,1.5102,1.4601,1.4726,1987000.0],["1998-10-23",1.481,1.481,1.4059,1.4309,3503000.0],["1998-10-26",1.4393,1.4726,1.4226,1.4685,3460000.0],["1998-10-27",1.5018,1.5018,1.4393,1.481,3222000.0],["1998-10-28",1.4893,1.4977,1.4601,1.4601,6017000.0],["1998-10-29",1.4685,1.481,1.4601,1.481,4430000.0],["1998-10-30",1.4851,1.5477,1.4851,1.5102,3500000.0],["1998-11-02",1.5185,1.5686,1.5143,1.5686,3263000.0],["1998-11-03",1.5686,1.5936,1.5686,1.5853,4326000.0],["1998-11-04",1.602,1.6186,1.5185,1.5519,8632000.0],["1998-11-05",1.5185,1.5894,1.5102,1.5894,4982000.0],["1998-11-06",1.5769,1.5936,1.5602,1.5769,2873000.0],["1998-11-09",1.5561,1.5561,1.5018,1.5185,2453000.0],["1998-11-10",1.5102,1.5102,1.4977,1.5018,4419000.0],["1998-11-11",1.5102,1.5185,1.4851,1.4851,2855000.0],["1998-11-12",1.4851,1.5018,1.4476,1.4476,2743000.0],["1998-11-13",1.4476,1.4893,1.4434,1.481,3446000.0],["1998-11-16",1.4935,1.4935,1.4726,1.4726,3470000.0],["1998-11-17",1.4893,1.4893,1.4184,1.4434,4456000.0],["1998-11-18",1.4393,1.4393,1.3934,1.4059,2323000.0],["1998-11-19",1.4059,1.4476,1.4059,1.4434,2883000.0],["1998-11-20",1.4601,1.4851,1.4309,1.4351,4166000.0],["1998-11-23",1.4601,1.4977,1.4559,1.4643,6501000.0],["1998-11-24",1.5018,1.5352,1.481,1.4851,10682000.0],["1998-11-25",1.4851,1.5102,1.4851,1.5102,5394000.0],["1998-11-27",1.5018,1.5102,1.4935,1.5102,1211000.0],["1998-11-30",1.4768,1.4935,1.4518,1.4726,6071000.0],["1998-12-01",1.4601,1.481,1.4518,1.4768,5285000.0],["1998-12-02",1.4643,1.4643,1.4476,1.4559,7255000.0],["1998-12-03",1.4518,1.4685,1.4351,1.4393,9583000.0],["1998-12-04",1.4685,1.4768,1.4518,1.4685,3407000.0],["1998-12-07",1.4643,1.4726,1.4518,1.4518,7444000.0],["1998-12-08",1.4518,1.4726,1.4518,1.4559,11194000.0],["1998-12-09",1.4559,1.4851,1.4559,1.4851,6411000.0],["1998-12-10",1.4851,1.4851,1.4393,1.4434,5950000.0],["1998-12-11",1.4351,1.4393,1.4267,1.4309,6094000.0],["1998-12-14",1.4226,1.4226,1.3934,1.4059,5995000.0],["1998-12-15",1.4101,1.4101,1.3892,1.4059,10483000.0],["1998-12-16",1.4059,1.4059,1.3516,1.3725,6190000.0],["1998-12-17",1.3767,1.3808,1.3308,1.335,9122000.0],["1998-12-18",1.3391,1.3391,1.2682,1.335,11343000.0],["1998-12-21",1.3224,1.3558,1.2932,1.2974,3992000.0],["1998-12-22",1.3026,1.3068,1.2732,1.2774,10061000.0],["1998-12-23",1.2858,1.311,1.2606,1.2732,5788000.0],["1998-12-24",1.2774,1.2984,1.2774,1.2774,4311000.0],["1998-12-28",1.2774,1.2816,1.2018,1.2144,5642000.0],["1998-12-29",1.2438,1.2648,1.2396,1.2438,5932000.0],["1998-12-30",1.2438,1.2522,1.2438,1.2438,5177000.0],["1998-12-31",1.2438,1.269,1.2438,1.269,6808000.0],["1999-01-04",1.269,1.3404,1.269,1.3068,5120000.0],["1999-01-05",1.311,1.3867,1.311,1.3783,6062000.0],["1999-01-06",1.4119,1.4497,1.4119,1.4161,5577000.0],["1999-01-07",1.3951,1.4497,1.3825,1.4413,10159000.0],["1999-01-08",1.4413,1.4623,1.4413,1.4455,4426000.0],["1999-01-11",1.4497,1.4623,1.4455,1.4497,3682000.0],["1999-01-12",1.4371,1.4455,1.3951,1.4035,3735000.0],["1999-01-13",1.3615,1.4035,1.3531,1.3867,3854000.0],["1999-01-14",1.3867,1.3951,1.3446,1.3531,7439000.0],["1999-01-15",1.3573,1.4035,1.3531,1.4035,2180000.0],["1999-01-19",1.4035,1.4161,1.3825,1.3909,7727000.0],["1999-01-20",1.3909,1.3951,1.3783,1.3867,1905000.0],["1999-01-21",1.3783,1.3951,1.3699,1.3699,3077000.0],["1999-01-22",1.3615,1.3867,1.3573,1.3699,3752000.0],["1999-01-25",1.3741,1.3993,1.3657,1.3993,4300000.0],["1999-01-26",1.4077,1.4119,1.3446,1.3488,9359000.0],["1999-01-27",1.3362,1.3446,1.3026,1.332,8117000.0],["1999-01-28",1.3236,1.3278,1.2942,1.2942,5010000.0],["1999-01-29",1.3026,1.3699,1.2984,1.3657,3854000.0],["1999-02-01",1.3573,1.3699,1.3488,1.3573,4104000.0],["1999-02-02",1.3615,1.3615,1.3236,1.3278,4255000.0],["1999-02-03",1.3362,1.3362,1.3236,1.3362,4047000.0],["1999-02-04",1.3362,1.3446,1.3236,1.3278,4600000.0],["1999-02-05",1.3278,1.3404,1.3194,1.3278,3644000.0],["1999-02-08",1.3446,1.3446,1.3068,1.3068,3866000.0],["1999-02-09",1.311,1.311,1.269,1.2774,2588000.0],["1999-02-10",1.2774,1.29,1.2606,1.2816,3360000.0],["1999-02-11",1.2774,1.3194,1.2774,1.3194,4341000.0],["1999-02-12",1.2774,1.2984,1.2774,1.2858,7339000.0],["1999-02-16",1.3026,1.3152,1.2984,1.3152,1835000.0],["1999-02-17",1.3026,1.3068,1.2774,1.2816,1840000.0],["1999-02-18",1.2816,1.29,1.2648,1.269,3573000.0],["1999-02-19",1.269,1.2858,1.2606,1.2816,2292000.0],["1999-02-22",1.2816,1.3068,1.2732,1.2816,2180000.0],["1999-02-23",1.2564,1.2942,1.2564,1.2732,3367000.0],["1999-02-24",1.269,1.2732,1.2354,1.2396,3215000.0],["1999-02-25",1.2438,1.2606,1.2312,1.248,2616000.0],["1999-02-26",1.2396,1.2564,1.2102,1.2564,4008000.0],["1999-03-01",1.2564,1.2606,1.1976,1.1976,3518000.0],["1999-03-02",1.185,1.1976,1.1556,1.1598,4710000.0],["1999-03-03",1.1556,1.1724,1.1429,1.1429,3587000.0],["1999-03-04",1.1598,1.2312,1.1556,1.227,5312000.0],["1999-03-05",1.2648,1.3194,1.2648,1.3068,6123000.0],["1999-03-08",1.3152,1.3194,1.269,1.2984,2649000.0],["1999-03-09",1.29,1.2984,1.269,1.2732,5211000.0],["1999-03-10",1.2564,1.29,1.2564,1.2816,7595000.0],["1999-03-11",1.2858,1.3278,1.2816,1.3194,4481000.0],["1999-03-12",1.3236,1.3446,1.311,1.311,5213000.0],["1999-03-15",1.3194,1.3236,1.2984,1.3068,2110000.0],["1999-03-16",1.3068,1.3531,1.3068,1.3531,3071000.0],["1999-03-17",1.3446,1.3825,1.3446,1.3741,4411000.0],["1999-03-18",1.3825,1.4077,1.3783,1.3867,5010000.0],["1999-03-19",1.4035,1.4161,1.3867,1.3951,2429000.0],["1999-03-22",1.3951,1.4077,1.3825,1.3825,4448000.0],["1999-03-23",1.3657,1.3657,1.3068,1.3152,7568000.0],["1999-03-24",1.312,1.3501,1.3078,1.3332,5568000.0],["1999-03-25",1.3332,1.3459,1.312,1.3205,6267000.0],["1999-03-26",1.3247,1.3289,1.2993,1.3247,3195000.0],["1999-03-29",1.3205,1.3628,1.3205,1.3628,7595000.0],["1999-03-30",1.3586,1.3628,1.3247,1.3332,3502000.0],["1999-03-31",1.3289,1.3416,1.312,1.3247,4754000.0],["1999-04-01",1.3162,1.3289,1.312,1.3205,4814000.0],["1999-04-05",1.3289,1.3501,1.3205,1.3289,1976000.0],["1999-04-06",1.3459,1.3797,1.3416,1.3586,10783000.0],["1999-04-07",1.3628,1.3628,1.3289,1.3374,1902000.0],["1999-04-08",1.3374,1.3374,1.3078,1.3374,1618000.0],["1999-04-09",1.3247,1.3374,1.3205,1.3289,1768000.0],["1999-04-12",1.3205,1.3459,1.3205,1.3205,1691000.0],["1999-04-13",1.3289,1.3543,1.3247,1.3374,2561000.0],["1999-04-14",1.3332,1.3882,1.3332,1.384,14257000.0],["1999-04-15",1.4009,1.4982,1.4009,1.4855,13264000.0],["1999-04-16",1.4982,1.5913,1.4855,1.5575,19741000.0],["1999-04-19",1.566,1.5998,1.5236,1.5236,5277000.0],["1999-04-20",1.5194,1.5363,1.5109,1.5152,6265000.0],["1999-04-21",1.5067,1.5533,1.4898,1.5448,6092000.0],["1999-04-22",1.5533,1.5575,1.5025,1.5109,4497000.0],["1999-04-23",1.5109,1.5109,1.4855,1.5025,3379000.0],["1999-04-26",1.4898,1.5194,1.4813,1.494,3335000.0],["1999-04-27",1.4898,1.4982,1.4644,1.4813,6825000.0],["1999-04-28",1.4813,1.5913,1.4813,1.5829,5126000.0],["1999-04-29",1.5998,1.6675,1.5871,1.5998,7058000.0],["1999-04-30",1.5998,1.604,1.5194,1.5321,2951000.0],["1999-05-03",1.5448,1.6125,1.5321,1.6125,2742000.0],["1999-05-04",1.6591,1.6887,1.6421,1.6802,4957000.0],["1999-05-05",1.6718,1.676,1.6252,1.6718,7252000.0],["1999-05-06",1.6845,1.7268,1.6675,1.7268,8561000.0],["1999-05-07",1.7268,1.7268,1.6591,1.6718,7860000.0],["1999-05-10",1.6337,1.6506,1.604,1.6337,3815000.0],["1999-05-11",1.6294,1.6421,1.604,1.604,4255000.0],["1999-05-12",1.5998,1.5998,1.5575,1.5998,5546000.0],["1999-05-13",1.5998,1.6675,1.5956,1.6675,4424000.0],["1999-05-14",1.6421,1.6548,1.6252,1.6464,2947000.0],["1999-05-17",1.6294,1.6337,1.604,1.6167,1163000.0],["1999-05-18",1.6125,1.6294,1.6083,1.6167,2297000.0],["1999-05-19",1.6167,1.6506,1.6167,1.6421,2209000.0],["1999-05-20",1.6421,1.6633,1.621,1.621,2315000.0],["1999-05-21",1.621,1.6337,1.5871,1.5871,2033000.0],["1999-05-24",1.5956,1.6252,1.5871,1.5956,1116000.0],["1999-05-25",1.5871,1.604,1.5448,1.5448,1934000.0],["1999-05-26",1.5575,1.5829,1.5321,1.5744,2662000.0],["1999-05-27",1.5575,1.5702,1.5236,1.5406,1282000.0],["1999-05-28",1.5406,1.566,1.5321,1.549,966000.0],["1999-06-01",1.549,1.5744,1.5448,1.5744,1265000.0],["1999-06-02",1.5871,1.5998,1.5744,1.5744,1277000.0],["1999-06-03",1.5871,1.5871,1.549,1.5575,1253000.0],["1999-06-04",1.5575,1.6167,1.5575,1.6083,912000.0],["1999-06-07",1.6125,1.6337,1.5998,1.6167,1332000.0],["1999-06-08",1.6125,1.6421,1.6125,1.621,1670000.0],["1999-06-09",1.621,1.6294,1.5787,1.5871,2678000.0],["1999-06-10",1.5744,1.6167,1.5702,1.6167,1521000.0],["1999-06-11",1.6167,1.6887,1.6083,1.621,2555000.0],["1999-06-14",1.6252,1.6633,1.6252,1.6506,1002000.0],["1999-06-15",1.6421,1.6506,1.621,1.6464,2536000.0],["1999-06-16",1.6421,1.6548,1.5744,1.5744,3923000.0],["1999-06-17",1.5744,1.5956,1.5744,1.5913,2849000.0],["1999-06-18",1.6083,1.6591,1.5998,1.6591,2931000.0],["1999-06-21",1.6506,1.6506,1.6294,1.6421,1086000.0],["1999-06-22",1.6167,1.621,1.604,1.6083,935000.0],["1999-06-23",1.6008,1.6136,1.5923,1.605,1288000.0],["1999-06-24",1.5965,1.6093,1.5965,1.6008,1471000.0],["1999-06-25",1.6008,1.6391,1.5923,1.6306,2614000.0],["1999-06-28",1.6348,1.6476,1.6008,1.6178,1091000.0],["1999-06-29",1.605,1.6178,1.6008,1.6178,1294000.0],["1999-06-30",1.605,1.6348,1.6008,1.6221,2167000.0],["1999-07-01",1.6263,1.6519,1.6178,1.6434,1228000.0],["1999-07-02",1.6434,1.6859,1.6434,1.6519,2577000.0],["1999-07-06",1.6604,1.703,1.6604,1.6859,4478000.0],["1999-07-07",1.6732,1.703,1.6732,1.6987,1949000.0],["1999-07-08",1.6902,1.7157,1.6902,1.703,2028000.0],["1999-07-09",1.6987,1.7157,1.6944,1.7157,989000.0],["1999-07-12",1.703,1.7115,1.6987,1.703,2866000.0],["1999-07-13",1.703,1.7072,1.6944,1.6987,2497000.0],["1999-07-14",1.7115,1.7498,1.7072,1.7498,2097000.0],["1999-07-15",1.7541,1.8349,1.7541,1.8051,13609000.0],["1999-07-16",1.7881,1.8264,1.7796,1.7966,5201000.0],["1999-07-19",1.7924,1.8392,1.7881,1.8307,6073000.0],["1999-07-20",1.8264,1.8477,1.7924,1.7966,3965000.0],["1999-07-21",1.7966,1.8009,1.7242,1.7413,2517000.0],["1999-07-22",1.7285,1.7711,1.6987,1.7072,8820000.0],["1999-07-23",1.703,1.703,1.6221,1.6221,3690000.0],["1999-07-26",1.6178,1.6391,1.6093,1.6306,5892000.0],["1999-07-27",1.6136,1.6263,1.6008,1.6136,4630000.0],["1999-07-28",1.6178,1.6348,1.6136,1.6306,3690000.0],["1999-07-29",1.5582,1.6008,1.5582,1.5838,4333000.0],["1999-07-30",1.5838,1.6391,1.5838,1.6263,2792000.0],["1999-08-02",1.6221,1.6604,1.6178,1.6519,2059000.0],["1999-08-03",1.6476,1.6646,1.6306,1.6434,2244000.0],["1999-08-04",1.6391,1.6859,1.6391,1.6646,1879000.0],["1999-08-05",1.6604,1.6817,1.6519,1.6817,1801000.0],["1999-08-06",1.6902,1.7115,1.6689,1.7115,6447000.0],["1999-08-09",1.7157,1.7285,1.6817,1.72,1546000.0],["1999-08-10",1.7157,1.7413,1.6987,1.703,4526000.0],["1999-08-11",1.703,1.703,1.6689,1.6902,3421000.0],["1999-08-12",1.6987,1.7541,1.6732,1.7072,3520000.0],["1999-08-13",1.7072,1.7498,1.7072,1.7285,2470000.0],["1999-08-16",1.7115,1.7413,1.7115,1.72,2632000.0],["1999-08-17",1.7328,1.7924,1.7328,1.7541,3943000.0],["1999-08-18",1.7455,1.7924,1.7455,1.7583,2651000.0],["1999-08-19",1.7413,1.7413,1.7157,1.7157,2110000.0],["1999-08-20",1.7242,1.7285,1.7157,1.72,1323000.0],["1999-08-23",1.6519,1.7242,1.6476,1.72,4728000.0],["1999-08-24",1.737,1.7498,1.6774,1.6944,4127000.0],["1999-08-25",1.6859,1.6902,1.6476,1.6561,2375000.0],["1999-08-26",1.6434,1.6604,1.6178,1.6263,2925000.0],["1999-08-27",1.6306,1.6604,1.6306,1.6476,1732000.0],["1999-08-30",1.6348,1.6476,1.6093,1.6093,1379000.0],["1999-08-31",1.6178,1.6348,1.5965,1.5965,2773000.0],["1999-09-01",1.6008,1.6306,1.6008,1.6221,1987000.0],["1999-09-02",1.6093,1.6136,1.5752,1.5752,2322000.0],["1999-09-03",1.5965,1.6604,1.5965,1.6476,1989000.0],["1999-09-07",1.6434,1.6646,1.6434,1.6476,2227000.0],["1999-09-08",1.6476,1.6519,1.6263,1.6391,2791000.0],["1999-09-09",1.6434,1.6561,1.6434,1.6476,1933000.0],["1999-09-10",1.6732,1.6944,1.6689,1.6732,2199000.0],["1999-09-13",1.6732,1.6944,1.6732,1.6902,2123000.0],["1999-09-14",1.6817,1.6987,1.6646,1.6689,5592000.0],["1999-09-15",1.6604,1.6817,1.6519,1.6646,3265000.0],["1999-09-16",1.6689,1.6689,1.6263,1.6263,2713000.0],["1999-09-17",1.6519,1.6561,1.6136,1.6391,1771000.0],["1999-09-20",1.6391,1.6689,1.6263,1.6476,2010000.0],["1999-09-21",1.6391,1.6391,1.6008,1.6253,3591000.0],["1999-09-22",1.6136,1.6221,1.6008,1.6136,2396000.0],["1999-09-23",1.6146,1.6231,1.5675,1.576,2794000.0],["1999-09-24",1.5632,1.5889,1.5246,1.5418,1182000.0],["1999-09-27",1.5418,1.5589,1.5418,1.5589,1654000.0],["1999-09-28",1.5418,1.5461,1.5075,1.5161,2694000.0],["1999-09-29",1.5246,1.5461,1.4947,1.5332,1656000.0],["1999-09-30",1.5289,1.5889,1.5161,1.5632,3981000.0],["1999-10-01",1.5589,1.5589,1.4947,1.5032,2481000.0],["1999-10-04",1.5204,1.5332,1.5032,1.5332,2962000.0],["1999-10-05",1.5375,1.5632,1.5204,1.5246,3373000.0],["1999-10-06",1.5161,1.5461,1.5075,1.5354,2875000.0],["1999-10-07",1.5204,1.5246,1.4818,1.4861,4789000.0],["1999-10-08",1.4947,1.5161,1.4861,1.4904,3998000.0],["1999-10-11",1.4733,1.5032,1.469,1.4861,1164000.0],["1999-10-12",1.4904,1.5418,1.4733,1.5097,3416000.0],["1999-10-13",1.4947,1.499,1.4775,1.4861,1484000.0],["1999-10-14",1.4861,1.4947,1.4818,1.4904,4600000.0],["1999-10-15",1.4647,1.4647,1.4518,1.4561,2116000.0],["1999-10-18",1.4433,1.4861,1.4433,1.4604,4636000.0],["1999-10-19",1.4647,1.5246,1.4647,1.4904,5731000.0],["1999-10-20",1.5032,1.5418,1.4904,1.5204,3818000.0],["1999-10-21",1.5204,1.6317,1.5204,1.5942,8645000.0],["1999-10-22",1.6017,1.636,1.5889,1.6317,7648000.0],["1999-10-25",1.6317,1.6403,1.6189,1.6403,3943000.0],["1999-10-26",1.636,1.6446,1.5889,1.5889,3008000.0],["1999-10-27",1.576,1.5975,1.5718,1.5975,2523000.0],["1999-10-28",1.606,1.606,1.5718,1.5835,4976000.0],["1999-10-29",1.5889,1.6189,1.5803,1.6146,4415000.0],["1999-11-01",1.5975,1.6103,1.5632,1.576,2652000.0],["1999-11-02",1.5632,1.6017,1.5632,1.6017,5081000.0],["1999-11-03",1.5975,1.6017,1.5632,1.5718,1630000.0],["1999-11-04",1.5803,1.5975,1.5632,1.5675,1966000.0],["1999-11-05",1.5418,1.5975,1.5418,1.5675,3302000.0],["1999-11-08",1.5418,1.6017,1.5418,1.576,3853000.0],["1999-11-09",1.576,1.5932,1.5546,1.5889,5137000.0],["1999-11-10",1.576,1.5846,1.5589,1.5846,2468000.0],["1999-11-11",1.5932,1.606,1.5632,1.576,4981000.0],["1999-11-12",1.5718,1.6189,1.5718,1.6103,1517000.0],["1999-11-15",1.6103,1.6446,1.6103,1.6189,2440000.0],["1999-11-16",1.6146,1.6146,1.5889,1.5975,3124000.0],["1999-11-17",1.5889,1.6317,1.5846,1.6017,3789000.0],["1999-11-18",1.6189,1.6189,1.5846,1.5846,1287000.0],["1999-11-19",1.576,1.5846,1.5632,1.5675,3652000.0],["1999-11-22",1.5675,1.576,1.5289,1.5503,4912000.0],["1999-11-23",1.5418,1.5418,1.5075,1.5161,3981000.0],["1999-11-24",1.5075,1.5075,1.4561,1.4733,6148000.0],["1999-11-26",1.499,1.5204,1.4861,1.5032,2834000.0],["1999-11-29",1.499,1.5161,1.4904,1.5032,3625000.0],["1999-11-30",1.5032,1.5503,1.4861,1.4861,7152000.0],["1999-12-01",1.4947,1.5204,1.4775,1.5118,5042000.0],["1999-12-02",1.4947,1.5161,1.4775,1.5161,3643000.0],["1999-12-03",1.5161,1.5332,1.4947,1.499,4571000.0],["1999-12-06",1.4947,1.5161,1.4818,1.4947,2466000.0],["1999-12-07",1.4775,1.5332,1.4775,1.4861,2446000.0],["1999-12-08",1.4861,1.499,1.4733,1.4775,2991000.0],["1999-12-09",1.4818,1.4947,1.4733,1.4775,1761000.0],["1999-12-10",1.4733,1.4904,1.4561,1.4561,2035000.0],["1999-12-13",1.4647,1.5161,1.4647,1.4947,2321000.0],["1999-12-14",1.4775,1.4775,1.4561,1.4604,2517000.0],["1999-12-15",1.4733,1.499,1.4561,1.4818,2683000.0],["1999-12-16",1.499,1.5161,1.499,1.5032,3348000.0],["1999-12-17",1.5075,1.5332,1.4818,1.4861,5116000.0],["1999-12-20",1.5161,1.5246,1.4989,1.5075,6210000.0],["1999-12-21",1.4999,1.5172,1.487,1.4956,6788000.0],["1999-12-22",1.4784,1.4999,1.4654,1.4654,2484000.0],["1999-12-23",1.4698,1.5042,1.4654,1.4784,2268000.0],["1999-12-27",1.4827,1.5129,1.4611,1.4698,4506000.0],["1999-12-28",1.4525,1.4827,1.4525,1.4698,8366000.0],["1999-12-29",1.4525,1.4913,1.4482,1.4784,5242000.0],["1999-12-30",1.4913,1.5042,1.4741,1.4784,2239000.0],["1999-12-31",1.4698,1.5086,1.4611,1.487,2062000.0],["2000-01-03",1.4956,1.5042,1.4353,1.4396,1791000.0],["2000-01-04",1.4267,1.4999,1.4267,1.4482,5801000.0],["2000-01-05",1.4482,1.4999,1.4482,1.487,4261000.0],["2000-01-06",1.5129,1.5818,1.5042,1.5603,9802000.0],["2000-01-07",1.5689,1.6034,1.543,1.5861,8794000.0],["2000-01-10",1.5904,1.612,1.5473,1.5991,6368000.0],["2000-01-11",1.5861,1.6034,1.5818,1.5861,3420000.0],["2000-01-12",1.5818,1.6163,1.5775,1.6034,3513000.0],["2000-01-13",1.5904,1.612,1.5904,1.6034,3078000.0],["2000-01-14",1.5948,1.6077,1.5603,1.5732,4689000.0],["2000-01-18",1.6163,1.6723,1.6034,1.6508,4871000.0],["2000-01-19",1.6465,1.681,1.6465,1.6637,5052000.0],["2000-01-20",1.6637,1.6637,1.5861,1.5948,3749000.0],["2000-01-21",1.5948,1.5948,1.5258,1.5258,7687000.0],["2000-01-24",1.543,1.5603,1.4827,1.4913,6723000.0],["2000-01-25",1.4999,1.5258,1.4827,1.487,8413000.0],["2000-01-26",1.487,1.5258,1.4568,1.5215,10830000.0],["2000-01-27",1.5517,1.612,1.5517,1.5732,4492000.0],["2000-01-28",1.5603,1.5603,1.5129,1.5172,2271000.0],["2000-01-31",1.5042,1.5387,1.4913,1.4913,5065000.0],["2000-02-01",1.4784,1.5344,1.4784,1.5215,3770000.0],["2000-02-02",1.5172,1.5215,1.4654,1.4741,4660000.0],["2000-02-03",1.4999,1.4999,1.4353,1.4525,8142000.0],["2000-02-04",1.4482,1.4913,1.4396,1.4827,5438000.0],["2000-02-07",1.4827,1.4999,1.4353,1.4396,7845000.0],["2000-02-08",1.4396,1.4525,1.3879,1.3965,4695000.0],["2000-02-09",1.3879,1.4008,1.362,1.3706,4986000.0],["2000-02-10",1.3577,1.4223,1.3491,1.4137,5512000.0],["2000-02-11",1.4094,1.4137,1.3792,1.3836,4179000.0],["2000-02-14",1.3836,1.3965,1.3836,1.3922,6507000.0],["2000-02-15",1.3965,1.4137,1.3792,1.3922,9033000.0],["2000-02-16",1.3792,1.4051,1.3706,1.3879,2689000.0],["2000-02-17",1.3836,1.3922,1.3749,1.3836,7998000.0],["2000-02-18",1.3663,1.3879,1.3232,1.3318,5599000.0],["2000-02-22",1.3275,1.3663,1.3275,1.3663,4517000.0],["2000-02-23",1.3663,1.3706,1.3189,1.3275,3067000.0],["2000-02-24",1.3275,1.3491,1.2758,1.2844,2819000.0],["2000-02-25",1.2887,1.3361,1.2887,1.3189,3120000.0],["2000-02-28",1.3361,1.362,1.3146,1.3491,5859000.0],["2000-02-29",1.3491,1.362,1.3275,1.3448,5643000.0],["2000-03-01",1.3663,1.3706,1.3361,1.3663,4523000.0],["2000-03-02",1.3879,1.3879,1.306,1.3232,8752000.0],["2000-03-03",1.3232,1.3405,1.3103,1.3318,6383000.0],["2000-03-06",1.3275,1.3275,1.2801,1.2887,4781000.0],["2000-03-07",1.3017,1.3189,1.2758,1.3146,6861000.0],["2000-03-08",1.306,1.3232,1.2844,1.3017,3518000.0],["2000-03-09",1.2974,1.3103,1.2801,1.306,5653000.0],["2000-03-10",1.306,1.3189,1.2672,1.2801,4238000.0],["2000-03-13",1.2586,1.2974,1.2586,1.2844,3219000.0],["2000-03-14",1.2758,1.3103,1.2672,1.306,3580000.0],["2000-03-15",1.3017,1.3491,1.2974,1.3318,7146000.0],["2000-03-16",1.3749,1.4223,1.3491,1.4094,5772000.0],["2000-03-17",1.4137,1.4396,1.4137,1.418,5332000.0],["2000-03-20",1.4008,1.431,1.4008,1.4137,2434000.0],["2000-03-21",1.418,1.418,1.3879,1.4008,5241000.0],["2000-03-22",1.4008,1.4137,1.3922,1.3965,5139000.0],["2000-03-23",1.3585,1.4019,1.3541,1.3932,2057000.0],["2000-03-24",1.3758,1.3802,1.3368,1.3671,6091000.0],["2000-03-27",1.3628,1.3888,1.3498,1.3758,4331000.0],["2000-03-28",1.3628,1.3758,1.3454,1.3454,6306000.0],["2000-03-29",1.3454,1.3845,1.3411,1.3715,3863000.0],["2000-03-30",1.3628,1.493,1.3628,1.493,8323000.0],["2000-03-31",1.4843,1.5668,1.4843,1.5538,7423000.0],["2000-04-03",1.5451,1.6059,1.5277,1.5842,6037000.0],["2000-04-04",1.5755,1.6232,1.5191,1.5538,4764000.0],["2000-04-05",1.5364,1.6232,1.5364,1.6232,4692000.0],["2000-04-06",1.6189,1.6623,1.6102,1.6189,3787000.0],["2000-04-07",1.6015,1.6102,1.5538,1.5538,2604000.0],["2000-04-10",1.5625,1.5755,1.5277,1.5321,2709000.0],["2000-04-11",1.5147,1.5668,1.5147,1.5451,3200000.0],["2000-04-12",1.5451,1.6189,1.5451,1.6015,3946000.0],["2000-04-13",1.6015,1.6232,1.5928,1.5972,4920000.0],["2000-04-14",1.5928,1.6362,1.5277,1.5321,4052000.0],["2000-04-17",1.5277,1.5885,1.5277,1.5798,3130000.0],["2000-04-18",1.5755,1.6232,1.5755,1.6145,11491000.0],["2000-04-19",1.6406,1.723,1.6406,1.6927,3759000.0],["2000-04-20",1.7013,1.7491,1.6623,1.6796,5090000.0],["2000-04-24",1.6493,1.7491,1.6493,1.7447,8807000.0],["2000-04-25",1.7621,1.7881,1.7361,1.7664,5310000.0],["2000-04-26",1.7578,1.7578,1.71,1.7361,5154000.0],["2000-04-27",1.7013,1.7317,1.6927,1.697,6262000.0],["2000-04-28",1.684,1.684,1.6449,1.6536,4463000.0],["2000-05-01",1.6666,1.684,1.6406,1.684,3945000.0],["2000-05-02",1.6753,1.7144,1.6753,1.7013,5450000.0],["2000-05-03",1.7013,1.71,1.684,1.7057,3470000.0],["2000-05-04",1.6883,1.7013,1.6579,1.697,2913000.0],["2000-05-05",1.6189,1.7447,1.6189,1.7404,3767000.0],["2000-05-08",1.7187,1.7968,1.71,1.7881,2620000.0],["2000-05-09",1.7925,1.8619,1.7925,1.8446,6319000.0],["2000-05-10",1.8359,1.8576,1.7621,1.8229,4076000.0],["2000-05-11",1.7447,1.7795,1.7274,1.7664,4112000.0],["2000-05-12",1.7491,1.8272,1.7491,1.8012,3735000.0],["2000-05-15",1.7925,1.8142,1.7708,1.7708,3799000.0],["2000-05-16",1.7708,1.8446,1.7664,1.8402,5067000.0],["2000-05-17",1.7881,1.7925,1.7751,1.7925,3730000.0],["2000-05-18",1.7795,1.7881,1.7534,1.7751,3803000.0],["2000-05-19",1.7361,1.7578,1.71,1.7274,3813000.0],["2000-05-22",1.7361,1.7361,1.684,1.7057,831000.0],["2000-05-23",1.7144,1.7491,1.671,1.6753,3206000.0],["2000-05-24",1.6927,1.7447,1.6927,1.7317,2899000.0],["2000-05-25",1.7317,1.7404,1.6927,1.7057,5841000.0],["2000-05-26",1.6666,1.6927,1.6623,1.671,2890000.0],["2000-05-30",1.6536,1.6883,1.6536,1.6796,2042000.0],["2000-05-31",1.684,1.71,1.6579,1.6753,1695000.0],["2000-06-01",1.671,1.7013,1.671,1.6796,2012000.0],["2000-06-02",1.7361,1.7361,1.6753,1.6883,2853000.0],["2000-06-05",1.6753,1.6753,1.6493,1.6623,2938000.0],["2000-06-06",1.6666,1.6796,1.6579,1.6623,2437000.0],["2000-06-07",1.6623,1.6796,1.6319,1.6406,1689000.0],["2000-06-08",1.6449,1.6536,1.6015,1.6232,2193000.0],["2000-06-09",1.6319,1.6536,1.6145,1.6536,2939000.0],["2000-06-12",1.6493,1.6883,1.6493,1.6753,1993000.0],["2000-06-13",1.6796,1.697,1.6449,1.6449,2324000.0],["2000-06-14",1.6536,1.6536,1.6189,1.6362,4198000.0],["2000-06-15",1.6059,1.6449,1.6059,1.6276,2704000.0],["2000-06-16",1.6276,1.6536,1.6232,1.6493,2680000.0],["2000-06-19",1.7013,1.7187,1.6883,1.7013,5624000.0],["2000-06-20",1.71,1.7708,1.71,1.7621,4760000.0],["2000-06-21",1.7664,1.7664,1.7491,1.7534,4126000.0],["2000-06-22",1.7491,1.7925,1.7491,1.7881,5554000.0],["2000-06-23",1.7892,1.8154,1.7848,1.7892,3214000.0],["2000-06-26",1.7717,1.8154,1.7717,1.7936,4429000.0],["2000-06-27",1.7805,1.7936,1.7281,1.7586,5058000.0],["2000-06-28",1.7543,1.8023,1.7543,1.7979,3809000.0],["2000-06-29",1.7979,1.8241,1.7325,1.7761,3029000.0],["2000-06-30",1.8066,1.8852,1.8023,1.8285,4405000.0],["2000-07-03",1.8197,1.8634,1.8197,1.859,900000.0],["2000-07-05",1.8328,1.8328,1.8023,1.8285,3408000.0],["2000-07-06",1.8328,1.8372,1.7717,1.7805,3055000.0],["2000-07-07",1.7979,1.7979,1.7892,1.7936,2448000.0],["2000-07-10",1.7892,1.8066,1.7586,1.7586,3854000.0],["2000-07-11",1.7543,1.8372,1.7543,1.8154,3344000.0],["2000-07-12",1.811,1.8503,1.811,1.8459,1548000.0],["2000-07-13",1.8328,1.8416,1.8066,1.8416,3664000.0],["2000-07-14",1.8285,1.8634,1.8197,1.8634,1911000.0],["2000-07-17",1.8459,1.8459,1.8154,1.8241,2916000.0],["2000-07-18",1.8372,1.8634,1.8197,1.8372,1881000.0],["2000-07-19",1.8328,1.8677,1.8066,1.8328,5686000.0],["2000-07-20",1.8459,1.8546,1.811,1.8154,1987000.0],["2000-07-21",1.8154,1.8677,1.811,1.8372,4097000.0],["2000-07-24",1.8416,1.859,1.8328,1.8372,1498000.0],["2000-07-25",1.8372,1.8546,1.8285,1.8372,3169000.0],["2000-07-26",1.8197,1.8721,1.811,1.8197,7118000.0],["2000-07-27",1.8285,1.859,1.8285,1.8459,2071000.0],["2000-07-28",1.8634,1.9026,1.8372,1.8372,3043000.0],["2000-07-31",1.8546,1.8896,1.7805,1.7848,4536000.0],["2000-08-01",1.8023,1.8197,1.763,1.7717,4482000.0],["2000-08-02",1.7717,1.8066,1.763,1.763,4396000.0],["2000-08-03",1.763,1.8285,1.7586,1.811,3407000.0],["2000-08-04",1.8023,1.8066,1.7892,1.7892,1530000.0],["2000-08-07",1.7892,1.8503,1.7892,1.8154,1473000.0],["2000-08-08",1.8285,1.8634,1.8154,1.8503,2814000.0],["2000-08-09",1.8503,1.8939,1.8503,1.8896,3864000.0],["2000-08-10",1.8939,1.9157,1.8939,1.8983,2715000.0],["2000-08-11",1.9114,1.9856,1.907,1.9681,3277000.0],["2000-08-14",1.9725,1.9987,1.9725,1.9856,3219000.0],["2000-08-15",1.955,1.9725,1.9376,1.9681,3696000.0],["2000-08-16",1.9594,1.9637,1.9201,1.9376,5838000.0],["2000-08-17",1.9376,1.9812,1.9376,1.9768,3185000.0],["2000-08-18",1.9812,1.9899,1.9725,1.9725,2462000.0],["2000-08-21",1.9856,1.9856,1.955,1.9681,2416000.0],["2000-08-22",1.9681,1.9899,1.9594,1.9899,1998000.0],["2000-08-23",1.9768,1.9768,1.9507,1.9637,5144000.0],["2000-08-24",1.9725,1.9725,1.9201,1.9288,4075000.0],["2000-08-25",1.9637,1.9637,1.9245,1.9288,2071000.0],["2000-08-28",1.9201,1.9419,1.9157,1.9157,4578000.0],["2000-08-29",1.9114,1.9157,1.8765,1.8852,3400000.0],["2000-08-30",1.8852,1.8939,1.8677,1.8721,2020000.0],["2000-08-31",1.8808,1.9201,1.8808,1.907,6205000.0],["2000-09-01",1.907,1.9201,1.8459,1.859,5502000.0],["2000-09-05",1.9026,1.9026,1.8677,1.8808,4964000.0],["2000-09-06",1.8852,1.8852,1.8416,1.8459,5645000.0],["2000-09-07",1.8983,1.955,1.8896,1.9332,6662000.0],["2000-09-08",1.9594,1.9594,1.8896,1.9114,2411000.0],["2000-09-11",1.9157,1.9157,1.9027,1.9157,3084000.0],["2000-09-12",1.9201,1.9463,1.9201,1.9463,6536000.0],["2000-09-13",1.9288,1.9332,1.9027,1.907,9010000.0],["2000-09-14",1.9114,1.9637,1.9114,1.9637,6962000.0],["2000-09-15",1.9812,1.9856,1.9288,1.9332,2741000.0],["2000-09-18",1.9332,1.9419,1.9157,1.9288,4378000.0],["2000-09-19",1.9332,1.9463,1.9114,1.9157,4520000.0],["2000-09-20",1.9201,1.9245,1.8721,1.8765,3151000.0],["2000-09-21",1.8765,1.8765,1.8285,1.8328,2197000.0],["2000-09-22",1.8241,1.8372,1.7805,1.7892,3549000.0],["2000-09-25",1.8253,1.8912,1.8122,1.8736,5559000.0],["2000-09-26",1.8648,1.878,1.8034,1.8166,3528000.0],["2000-09-27",1.8078,1.8253,1.7946,1.8034,2876000.0],["2000-09-28",1.7946,1.8297,1.7946,1.8034,4890000.0],["2000-09-29",1.8034,1.8385,1.8034,1.8253,4896000.0],["2000-10-02",1.8297,1.878,1.8297,1.8473,3730000.0],["2000-10-03",1.8473,1.9131,1.8473,1.878,4709000.0],["2000-10-04",1.8824,1.9131,1.8824,1.8824,3351000.0],["2000-10-05",1.8692,1.878,1.8122,1.8297,3306000.0],["2000-10-06",1.9131,1.9131,1.8341,1.8429,3547000.0],["2000-10-09",1.8429,1.8604,1.8166,1.821,1458000.0],["2000-10-10",1.821,1.8736,1.8122,1.8429,5146000.0],["2000-10-11",1.8473,1.8999,1.8385,1.8956,5522000.0],["2000-10-12",1.9043,1.9526,1.8999,1.8999,8098000.0],["2000-10-13",1.8824,1.9043,1.8736,1.8824,2885000.0],["2000-10-16",1.8824,1.9131,1.8824,1.9087,3909000.0],["2000-10-17",1.9131,1.935,1.878,1.8824,2986000.0],["2000-10-18",1.8517,1.8824,1.8385,1.8736,4612000.0],["2000-10-19",1.8824,1.9219,1.878,1.8912,5627000.0],["2000-10-20",1.8956,1.935,1.8956,1.9263,2722000.0],["2000-10-23",1.9307,1.9658,1.9263,1.957,2261000.0],["2000-10-24",1.9658,2.0052,1.957,2.0009,4878000.0],["2000-10-25",1.9789,2.036,1.9526,2.0228,4609000.0],["2000-10-26",2.0272,2.0403,2.0009,2.0184,1767000.0],["2000-10-27",2.0184,2.0228,1.9789,1.9789,2213000.0],["2000-10-30",1.9833,2.0579,1.9745,2.036,3639000.0],["2000-10-31",2.036,2.0491,2.0272,2.0491,6329000.0],["2000-11-01",2.036,2.0447,2.0052,2.0228,3781000.0],["2000-11-02",2.014,2.0272,2.0009,2.014,2270000.0],["2000-11-03",2.0184,2.0272,2.0096,2.0184,2140000.0],["2000-11-06",2.014,2.014,1.9877,1.9965,1255000.0],["2000-11-07",1.9965,1.9965,1.957,1.957,2215000.0],["2000-11-08",1.9658,1.9877,1.9614,1.9658,4019000.0],["2000-11-09",1.9745,2.0052,1.9701,1.9701,1436000.0],["2000-11-10",1.9701,1.9789,1.9438,1.9658,2937000.0],["2000-11-13",1.8956,1.9658,1.8956,1.9482,1854000.0],["2000-11-14",1.935,1.9745,1.935,1.957,2731000.0],["2000-11-15",1.9438,1.9526,1.9307,1.9482,3299000.0],["2000-11-16",1.9438,1.9833,1.9394,1.9614,5771000.0],["2000-11-17",1.9658,1.9658,1.935,1.9438,2854000.0],["2000-11-20",1.9438,1.9438,1.9175,1.9307,3172000.0],["2000-11-21",1.9394,1.9833,1.9394,1.9658,3003000.0],["2000-11-22",1.9526,1.9614,1.9263,1.9482,2147000.0],["2000-11-24",1.9482,1.9789,1.9482,1.9614,1991000.0],["2000-11-27",1.9658,1.9658,1.9394,1.9482,2593000.0],["2000-11-28",1.9526,1.9658,1.9482,1.957,1303000.0],["2000-11-29",1.957,1.9701,1.9219,1.935,2589000.0],["2000-11-30",1.9263,1.957,1.8824,1.8824,6044000.0],["2000-12-01",1.878,1.8912,1.8517,1.8561,4171000.0],["2000-12-04",1.8604,1.9087,1.8473,1.9087,2654000.0],["2000-12-05",1.9307,1.9701,1.9263,1.9526,4114000.0],["2000-12-06",1.957,1.9614,1.9131,1.9175,2162000.0],["2000-12-07",1.9131,1.9394,1.9131,1.9307,3903000.0],["2000-12-08",1.9482,1.9745,1.9394,1.9745,4002000.0],["2000-12-11",1.9745,1.9833,1.957,1.9745,1678000.0],["2000-12-12",1.9745,1.9877,1.9658,1.9833,3014000.0],["2000-12-13",1.9745,1.9833,1.9394,1.9482,2388000.0],["2000-12-14",1.9438,1.9438,1.8736,1.878,1548000.0],["2000-12-15",1.8648,1.8956,1.8561,1.878,4077000.0],["2000-12-18",1.8868,1.9043,1.878,1.8868,4344000.0],["2000-12-19",1.8868,1.9043,1.878,1.8956,5358000.0],["2000-12-20",1.8604,1.878,1.8253,1.8648,19032000.0],["2000-12-21",1.8604,1.8868,1.8604,1.8824,10840000.0],["2000-12-22",1.8923,1.9408,1.8879,1.9276,2935000.0],["2000-12-26",1.9364,1.954,1.9276,1.9496,2174000.0],["2000-12-27",1.9496,2.0599,1.9496,2.0378,4909000.0],["2000-12-28",2.0025,2.0246,1.9849,2.0202,11340000.0],["2000-12-29",2.0025,2.0246,2.0025,2.0158,4224000.0],["2001-01-02",2.007,2.0422,1.9981,1.9981,4230000.0],["2001-01-03",1.9981,2.0334,1.9761,2.0025,4678000.0],["2001-01-04",1.9981,1.9981,1.954,1.9628,4459000.0],["2001-01-05",1.9673,1.9937,1.9628,1.9761,4543000.0],["2001-01-08",1.9584,2.0334,1.9584,2.0246,5850000.0],["2001-01-09",2.0246,2.029,2.0025,2.0202,2809000.0],["2001-01-10",2.007,2.0114,1.9805,2.0025,3577000.0],["2001-01-11",1.9981,2.0158,1.9893,1.9981,3131000.0],["2001-01-12",1.9849,1.9849,1.954,1.9584,4501000.0],["2001-01-16",1.9628,1.9937,1.9584,1.9937,7821000.0],["2001-01-17",1.9937,2.0025,1.9717,1.9761,2570000.0],["2001-01-18",1.9761,1.9761,1.9408,1.9496,3882000.0],["2001-01-19",1.954,1.954,1.9055,1.9143,6322000.0],["2001-01-22",1.954,2.0246,1.9408,1.9893,8031000.0],["2001-01-23",2.029,2.0334,1.9717,2.0069,19913000.0],["2001-01-24",2.0025,2.007,1.9805,1.9981,20929000.0],["2001-01-25",2.0114,2.029,1.9937,2.0158,48436000.0],["2001-01-26",2.0246,2.0422,2.0202,2.0378,57308000.0],["2001-01-29",2.1172,2.1172,2.0608,2.0862,18307000.0],["2001-01-30",2.0819,2.1236,2.0819,2.1236,7153000.0],["2001-01-31",2.125,2.1998,2.1236,2.1857,7555000.0],["2001-02-01",2.1892,2.2584,2.1702,2.2457,8789000.0],["2001-02-02",2.2584,2.269,2.2238,2.2443,11554000.0],["2001-02-05",2.2584,2.293,2.2273,2.245,6302000.0],["2001-02-06",2.2619,2.2675,2.2492,2.2612,5751000.0],["2001-02-07",2.2795,2.2993,2.2718,2.2993,8290000.0],["2001-02-08",2.2986,2.3635,2.2908,2.3409,5476000.0],["2001-02-09",2.3431,2.3642,2.3205,2.3579,3285000.0],["2001-02-12",2.3586,2.4136,2.3367,2.3953,5520000.0],["2001-02-13",2.6818,2.7467,2.5689,2.643,80638000.0],["2001-02-14",2.6642,2.7524,2.6606,2.6959,26918000.0],["2001-02-15",2.6889,2.6889,2.6282,2.6691,9915000.0],["2001-02-16",2.6691,2.6691,2.5957,2.6077,9306000.0],["2001-02-20",2.6465,2.6698,2.6416,2.6472,8053000.0],["2001-02-21",2.6479,2.655,2.5901,2.5943,14617000.0],["2001-02-22",2.6042,2.6042,2.5724,2.5795,10137000.0],["2001-02-23",2.576,2.5936,2.5633,2.5887,5301000.0],["2001-02-26",2.5936,2.6628,2.5936,2.643,7590000.0],["2001-02-27",2.643,2.6479,2.6261,2.6381,5020000.0],["2001-02-28",2.6359,2.6571,2.6324,2.6395,3067000.0],["2001-03-01",2.6218,2.6303,2.5816,2.607,10286000.0],["2001-03-02",2.5936,2.6289,2.5908,2.6148,9486000.0],["2001-03-05",2.6148,2.6247,2.6077,2.6162,3323000.0],["2001-03-06",2.6254,2.6515,2.6254,2.6465,3076000.0],["2001-03-07",2.6359,2.6656,2.6359,2.6621,3264000.0],["2001-03-08",2.6712,2.6889,2.6684,2.6769,5605000.0],["2001-03-09",2.6733,2.6853,2.6663,2.679,3713000.0],["2001-03-12",2.6642,2.6656,2.6479,2.6486,3382000.0],["2001-03-13",2.6359,2.6366,2.6134,2.6275,4945000.0],["2001-03-14",2.6112,2.6112,2.5301,2.5329,8085000.0],["2001-03-15",2.5513,2.5513,2.4673,2.5054,12167000.0],["2001-03-16",2.4948,2.4948,2.4419,2.444,7548000.0],["2001-03-19",2.4771,2.5195,2.4482,2.4983,9288000.0],["2001-03-20",2.5301,2.5689,2.5301,2.5435,4689000.0],["2001-03-21",2.5266,2.5266,2.4877,2.4934,4806000.0],["2001-03-22",2.456,2.4729,2.4143,2.451,10445000.0],["2001-03-23",2.4546,2.4702,2.4454,2.4652,4051000.0],["2001-03-26",2.4517,2.5354,2.4517,2.4971,4891000.0],["2001-03-27",2.5013,2.6112,2.4999,2.6027,8883000.0],["2001-03-28",2.5722,2.5956,2.5658,2.5821,3112000.0],["2001-03-29",2.5474,2.5779,2.5155,2.5261,3802000.0],["2001-03-30",2.5439,2.6006,2.5417,2.6006,2569000.0],["2001-04-02",2.6006,2.6282,2.5899,2.602,5284000.0],["2001-04-03",2.5864,2.5935,2.5439,2.5559,4594000.0],["2001-04-04",2.5509,2.6076,2.5509,2.5835,6597000.0],["2001-04-05",2.5871,2.5892,2.5545,2.5722,4456000.0],["2001-04-06",2.5722,2.5864,2.5623,2.5743,3417000.0],["2001-04-09",2.5651,2.5949,2.5651,2.5722,3430000.0],["2001-04-10",2.5864,2.7111,2.585,2.7104,11363000.0],["2001-04-11",2.7033,2.7281,2.6934,2.7139,14875000.0],["2001-04-12",2.7139,2.7564,2.7104,2.738,7769000.0],["2001-04-16",2.7458,2.7734,2.7274,2.7678,8907000.0],["2001-04-17",2.7983,2.8011,2.7586,2.7905,9854000.0],["2001-04-18",2.8025,2.8535,2.7919,2.85,13505000.0],["2001-04-19",2.8344,2.8769,2.8287,2.8464,9642000.0],["2001-04-20",2.8521,2.8571,2.8266,2.8422,5724000.0],["2001-04-23",2.8238,2.8238,2.7798,2.7876,6790000.0],["2001-04-24",2.7876,2.799,2.7671,2.7848,7982000.0],["2001-04-25",2.7777,2.7812,2.7522,2.7614,5000000.0],["2001-04-26",2.7812,2.8344,2.7777,2.8188,8363000.0],["2001-04-27",2.8698,2.8698,2.7919,2.8096,3409000.0],["2001-04-30",2.8082,2.8301,2.7458,2.7756,5611000.0],["2001-05-01",2.7635,2.7642,2.7111,2.76,7020000.0],["2001-05-02",2.7316,2.7352,2.6927,2.7005,5456000.0],["2001-05-03",2.6948,2.726,2.6948,2.7168,7054000.0],["2001-05-04",2.7104,2.7316,2.6962,2.7139,6082000.0],["2001-05-07",2.7139,2.7267,2.6856,2.709,4099000.0],["2001-05-08",2.7139,2.7416,2.6998,2.7246,3335000.0],["2001-05-09",2.7316,2.7642,2.726,2.7635,4521000.0],["2001-05-10",2.7649,2.7827,2.7501,2.7727,6490000.0],["2001-05-11",2.7848,2.7947,2.7798,2.7848,2558000.0],["2001-05-14",2.7841,2.8287,2.7763,2.8238,8000000.0],["2001-05-15",2.8344,2.8982,2.8301,2.8939,12592000.0],["2001-05-16",2.8911,2.9903,2.884,2.9867,18220000.0],["2001-05-17",3.0115,3.0916,3.0059,3.0498,24946000.0],["2001-05-18",3.0491,3.0491,3.0016,3.0165,15114000.0],["2001-05-21",3.0045,3.0243,2.9882,3.0151,11540000.0],["2001-05-22",3.0115,3.0137,2.9414,2.9577,6743000.0],["2001-05-23",2.9577,2.9584,2.9371,2.9421,5381000.0],["2001-05-24",2.9123,2.9329,2.9123,2.9173,5555000.0],["2001-05-25",2.9017,2.9215,2.8344,2.8804,8580000.0],["2001-05-29",2.8755,2.9591,2.862,2.9194,8692000.0],["2001-05-30",2.9152,2.9159,2.8464,2.8486,9802000.0],["2001-05-31",2.8556,2.9442,2.8556,2.9265,13239000.0],["2001-06-01",2.9265,2.9782,2.9265,2.952,14893000.0],["2001-06-04",2.952,3.0009,2.952,3.0009,15625000.0],["2001-06-05",3.0009,3.0293,2.9903,2.9924,10637000.0],["2001-06-06",2.9988,2.9988,2.9478,2.9655,4842000.0],["2001-06-07",2.9903,3.013,2.9641,2.9747,5636000.0],["2001-06-08",2.9634,2.969,2.9364,2.9662,2605000.0],["2001-06-11",2.9634,2.9634,2.9052,2.9067,7299000.0],["2001-06-12",2.8755,2.9052,2.8344,2.9045,8928000.0],["2001-06-13",2.9052,2.9187,2.884,2.8875,5724000.0],["2001-06-14",2.8627,2.8627,2.8096,2.8351,10725000.0],["2001-06-15",2.8273,2.8273,2.7458,2.7607,10759000.0],["2001-06-18",2.7536,2.8039,2.7501,2.7954,6174000.0],["2001-06-19",2.8004,2.8145,2.7791,2.789,4686000.0],["2001-06-20",2.7919,2.8819,2.7742,2.7791,5166000.0],["2001-06-21",2.7635,2.7706,2.7479,2.7529,8391000.0],["2001-06-22",2.7472,2.7706,2.7423,2.7685,5539000.0],["2001-06-25",2.7806,2.7912,2.7735,2.7735,3712000.0],["2001-06-26",2.7735,2.7735,2.7486,2.7543,6483000.0],["2001-06-27",2.745,2.7521,2.7095,2.7194,7000000.0],["2001-06-28",2.713,2.713,2.6177,2.6554,19206000.0],["2001-06-29",2.6668,2.7557,2.6668,2.7557,10291000.0],["2001-07-02",2.7699,2.7699,2.7365,2.7699,12814000.0],["2001-07-03",2.7699,2.7735,2.7486,2.7635,5228000.0],["2001-07-05",2.7813,2.8062,2.7813,2.7948,11653000.0],["2001-07-06",2.7841,2.7856,2.745,2.7664,3882000.0],["2001-07-09",2.7379,2.7521,2.7272,2.7294,4695000.0],["2001-07-10",2.7201,2.7251,2.7095,2.713,5270000.0],["2001-07-11",2.6974,2.713,2.6597,2.6924,6869000.0],["2001-07-12",2.6952,2.7102,2.6782,2.7024,6209000.0],["2001-07-13",2.6974,2.7095,2.6888,2.7038,5341000.0],["2001-07-16",2.7024,2.7137,2.681,2.6924,5052000.0],["2001-07-17",2.6668,2.6732,2.6384,2.6725,6359000.0],["2001-07-18",2.6135,2.6334,2.5879,2.6284,10114000.0],["2001-07-19",2.6526,2.6668,2.6455,2.6597,4062000.0],["2001-07-20",2.6384,2.6476,2.5886,2.6113,10395000.0],["2001-07-23",2.5921,2.5957,2.5459,2.553,9088000.0],["2001-07-24",2.553,2.5672,2.5509,2.5544,8734000.0],["2001-07-25",2.5544,2.5743,2.5196,2.5608,11236000.0],["2001-07-26",2.5594,2.5701,2.5388,2.5672,14037000.0],["2001-07-27",2.5708,2.6199,2.5502,2.6135,14654000.0],["2001-07-30",2.6241,2.6483,2.617,2.6277,6955000.0],["2001-07-31",2.6305,2.7095,2.6277,2.6952,9986000.0],["2001-08-01",2.7102,2.7557,2.7002,2.7045,14556000.0],["2001-08-02",2.7059,2.7521,2.7024,2.7486,7757000.0],["2001-08-03",2.7486,2.7628,2.7415,2.7578,4686000.0],["2001-08-06",2.7699,2.7841,2.7415,2.7514,3791000.0],["2001-08-07",2.7656,2.7799,2.7557,2.7735,6240000.0],["2001-08-08",2.7735,2.777,2.7308,2.7315,8605000.0],["2001-08-09",2.7365,2.7621,2.7365,2.7557,3946000.0],["2001-08-10",2.7557,2.7934,2.7486,2.7884,7060000.0],["2001-08-13",2.7912,2.8232,2.7912,2.8126,14403000.0],["2001-08-14",2.8133,2.8133,2.7486,2.7607,10981000.0],["2001-08-15",2.7735,2.792,2.7201,2.7742,12919000.0],["2001-08-16",2.7735,2.7756,2.7166,2.7265,8835000.0],["2001-08-17",2.7201,2.7201,2.6746,2.6881,9752000.0],["2001-08-20",2.6846,2.6881,2.6632,2.6796,7128000.0],["2001-08-21",2.6526,2.6561,2.5708,2.58,11759000.0],["2001-08-22",2.585,2.659,2.585,2.6476,8630000.0],["2001-08-23",2.6554,2.709,2.6554,2.7011,9298000.0],["2001-08-24",2.7018,2.7839,2.7004,2.7697,8077000.0],["2001-08-27",2.7697,2.7839,2.7425,2.7447,7205000.0],["2001-08-28",2.7447,2.7475,2.6904,2.6911,6987000.0],["2001-08-29",2.6947,2.7054,2.6376,2.6397,8803000.0],["2001-08-30",2.6269,2.634,2.5976,2.6148,6971000.0],["2001-08-31",2.6205,2.6233,2.5841,2.5912,7626000.0],["2001-09-04",2.5948,2.6769,2.5948,2.6433,6681000.0],["2001-09-05",2.6412,2.6761,2.634,2.6733,6582000.0],["2001-09-06",2.6626,2.6697,2.6326,2.6654,11943000.0],["2001-09-07",2.6562,2.6947,2.6519,2.6747,6144000.0],["2001-09-10",2.6483,2.6911,2.6347,2.6847,8758000.0],["2001-09-17",2.5163,2.5191,2.4627,2.4691,5856000.0],["2001-09-18",2.4556,2.4634,2.3378,2.3599,11168000.0],["2001-09-19",2.3449,2.3449,2.2129,2.2807,8646000.0],["2001-09-20",2.2164,2.2371,2.1208,2.1365,9410000.0],["2001-09-21",2.0637,2.2557,2.048,2.2478,12056000.0],["2001-09-24",2.2486,2.2621,2.1501,2.22,21634000.0],["2001-09-25",2.2036,2.255,2.1236,2.2457,16757000.0],["2001-09-26",2.2557,2.2557,2.1743,2.1758,4960000.0],["2001-09-27",2.1558,2.2079,2.1486,2.1893,4947000.0],["2001-09-28",2.17,2.3042,2.1665,2.2907,5129000.0],["2001-10-01",2.2614,2.2614,2.1929,2.2057,7413000.0],["2001-10-02",2.1058,2.1058,2.013,2.0701,446500.0],["2001-10-03",2.0903,2.2561,2.0903,2.2272,2381000.0],["2001-10-04",2.233,2.3728,2.233,2.3541,3189000.0],["2001-10-05",2.357,2.3858,2.3065,2.3426,3304500.0],["2001-10-08",2.3786,2.3858,2.2777,2.3224,398000.0],["2001-10-09",2.344,2.4204,2.344,2.4146,4743500.0],["2001-10-10",2.4939,2.5156,2.4507,2.5156,4328000.0],["2001-10-11",2.6165,2.6352,2.53,2.5559,2043000.0],["2001-10-12",2.5083,2.5401,2.4752,2.5386,1338000.0],["2001-10-15",2.5228,2.5602,2.5199,2.5401,915000.0],["2001-10-16",2.5329,2.6179,2.5314,2.5574,1088500.0],["2001-10-17",2.566,2.5775,2.3858,2.3858,1056500.0],["2001-10-18",2.4507,2.5228,2.4478,2.4954,1721500.0],["2001-10-19",2.4579,2.5948,2.442,2.4521,2668500.0],["2001-10-22",2.4579,2.4954,2.4233,2.4593,3696500.0],["2001-10-23",2.4709,2.5761,2.4651,2.4752,4637000.0],["2001-10-24",2.4709,2.4853,2.3454,2.3599,1862000.0],["2001-10-25",2.3426,2.3772,2.3354,2.3483,4811500.0],["2001-10-26",2.3642,2.4017,2.3498,2.3541,2097500.0],["2001-10-29",2.3642,2.3757,2.3137,2.3137,492500.0],["2001-10-30",2.3281,2.4175,2.2777,2.4002,1247500.0],["2001-10-31",2.393,2.4464,2.3714,2.4305,1486500.0],["2001-11-01",2.4219,2.5011,2.4219,2.4766,786500.0],["2001-11-02",2.4766,2.6179,2.4766,2.5963,894000.0],["2001-11-05",2.5804,2.6035,2.5083,2.5617,1297000.0],["2001-11-06",2.5574,2.6381,2.5516,2.6266,1006500.0],["2001-11-07",2.6237,2.6511,2.5516,2.5876,756000.0],["2001-11-08",2.5804,2.5804,2.4853,2.5098,1174500.0],["2001-11-09",2.4939,2.5228,2.491,2.5228,593000.0],["2001-11-12",2.4867,2.5156,2.4464,2.4867,1658500.0],["2001-11-13",2.5228,2.5948,2.5228,2.5732,1532000.0],["2001-11-14",2.566,2.6006,2.5631,2.5819,881500.0],["2001-11-15",2.566,2.7188,2.566,2.6958,3058500.0],["2001-11-16",2.6958,2.8212,2.6958,2.7895,1822000.0],["2001-11-19",2.7909,2.9336,2.7909,2.9192,2047000.0],["2001-11-20",2.8832,2.8947,2.8111,2.8168,1409500.0],["2001-11-21",2.8111,2.8731,2.7462,2.7967,579500.0],["2001-11-23",2.8428,2.8817,2.8255,2.8817,442000.0],["2001-11-26",2.8471,2.8817,2.8298,2.8817,857000.0],["2001-11-27",2.8687,2.9048,2.8471,2.8817,908000.0],["2001-11-28",2.8788,2.9062,2.8471,2.8716,957500.0],["2001-11-29",2.8586,2.9235,2.8543,2.8615,432000.0],["2001-11-30",2.8832,2.8846,2.7621,2.7693,1695500.0],["2001-12-03",2.7967,2.7967,2.7246,2.775,741500.0],["2001-12-04",2.8039,2.8313,2.7794,2.8313,1196000.0],["2001-12-05",2.8255,2.886,2.8183,2.8659,785500.0],["2001-12-06",2.8659,2.9091,2.8659,2.9005,899500.0],["2001-12-07",2.9192,2.9394,2.9048,2.9163,937000.0],["2001-12-10",2.912,2.9495,2.9019,2.9019,437500.0],["2001-12-11",2.9048,2.9322,2.8341,2.8774,697500.0],["2001-12-12",2.8774,2.9192,2.8284,2.9192,422500.0],["2001-12-13",2.9192,2.925,2.8687,2.8687,446500.0],["2001-12-14",2.8702,2.9077,2.8702,2.9077,760500.0],["2001-12-17",2.9033,2.9149,2.8702,2.8904,561000.0],["2001-12-18",2.886,2.8904,2.8543,2.8803,710500.0],["2001-12-19",2.8759,2.8759,2.8068,2.8068,1126000.0],["2001-12-20",2.8096,2.8183,2.7534,2.7606,2153000.0],["2001-12-21",2.7837,2.8284,2.7664,2.8226,1172000.0],["2001-12-24",2.8093,2.8905,2.7773,2.8891,414000.0],["2001-12-26",2.8746,2.9166,2.8354,2.8513,411000.0],["2001-12-27",2.8731,2.9413,2.8441,2.9137,511000.0],["2001-12-28",2.9239,2.9747,2.9166,2.9471,336000.0],["2001-12-31",2.9428,2.9457,2.8296,2.8296,609500.0],["2002-01-02",2.8876,2.9297,2.8876,2.9137,370500.0],["2002-01-03",2.9312,3.0081,2.9239,2.9994,878500.0],["2002-01-04",3.0052,3.0052,2.9674,2.9863,2067000.0],["2002-01-07",2.995,2.9993,2.9094,2.9587,1807000.0],["2002-01-08",2.9631,2.9631,2.9137,2.9137,953000.0],["2002-01-09",2.8905,2.9384,2.8775,2.9065,2402000.0],["2002-01-10",2.8876,2.8978,2.8673,2.8862,1183500.0],["2002-01-11",2.8731,2.9021,2.8513,2.8513,2173500.0],["2002-01-14",2.8586,2.86,2.8238,2.8281,573000.0],["2002-01-15",2.8368,2.8383,2.8093,2.8281,1131000.0],["2002-01-16",2.8281,2.8281,2.7744,2.7802,324500.0],["2002-01-17",2.786,2.8223,2.786,2.8165,1323500.0],["2002-01-18",2.7875,2.7875,2.7367,2.7425,912000.0],["2002-01-22",2.7207,2.8078,2.7207,2.7991,832500.0],["2002-01-23",2.8209,2.8949,2.8209,2.876,1971500.0],["2002-01-24",2.8949,2.9239,2.8528,2.8557,1344500.0],["2002-01-25",2.8194,2.8528,2.8151,2.8528,1915000.0],["2002-01-28",2.86,2.8949,2.8397,2.892,1918000.0],["2002-01-29",2.921,2.9587,2.8499,2.8702,1814000.0],["2002-01-30",2.8731,2.8847,2.8165,2.8426,1450500.0],["2002-01-31",2.8441,2.8542,2.8165,2.8296,2156000.0],["2002-02-01",2.8368,2.8383,2.8006,2.8238,1255500.0],["2002-02-04",2.8093,2.8252,2.773,2.7788,1490500.0],["2002-02-05",2.773,2.8136,2.7585,2.7773,659000.0],["2002-02-06",2.7773,2.7846,2.7498,2.7614,857000.0],["2002-02-07",2.7715,2.786,2.7469,2.7483,379000.0],["2002-02-08",2.7585,2.7585,2.7091,2.7251,1039500.0],["2002-02-11",2.7353,2.7773,2.7251,2.7498,988500.0],["2002-02-12",2.7425,2.7628,2.7295,2.7411,487500.0],["2002-02-13",2.728,2.7512,2.7222,2.744,1117500.0],["2002-02-14",2.7425,2.7715,2.7353,2.7411,1494500.0],["2002-02-15",2.757,2.757,2.7193,2.7512,658500.0],["2002-02-19",2.7715,2.7802,2.757,2.7599,847000.0],["2002-02-20",2.7962,2.7962,2.757,2.7831,1327000.0],["2002-02-21",2.7643,2.8484,2.7643,2.8223,1711500.0],["2002-02-22",2.8296,2.8354,2.8035,2.8339,2257500.0],["2002-02-25",2.8368,2.8833,2.8368,2.8775,2016000.0],["2002-02-26",2.8789,2.9007,2.8426,2.8818,1926500.0],["2002-02-27",2.8876,2.8949,2.863,2.8789,1379000.0],["2002-02-28",2.8847,2.9312,2.8804,2.9166,3396500.0],["2002-03-01",2.9181,2.9515,2.9094,2.9442,2379500.0],["2002-03-04",2.9457,3.1561,2.9457,3.1343,2663500.0],["2002-03-05",3.1343,3.2141,3.1067,3.1401,4587000.0],["2002-03-06",3.1706,3.1923,3.1532,3.1894,1364500.0],["2002-03-07",3.1923,3.2547,3.1923,3.2315,2747500.0],["2002-03-08",3.2315,3.2576,3.1256,3.1256,3003500.0],["2002-03-11",3.1328,3.1372,3.0835,3.1053,1953500.0],["2002-03-12",3.0908,3.127,3.0806,3.1053,1970000.0],["2002-03-13",3.0763,3.1125,3.0763,3.0937,1794000.0],["2002-03-14",3.0951,3.1009,3.069,3.0748,1531000.0],["2002-03-15",3.0632,3.098,3.0545,3.069,1868500.0],["2002-03-18",3.0908,3.1488,3.085,3.1343,960000.0],["2002-03-19",3.143,3.2257,3.143,3.172,370500.0],["2002-03-20",3.1865,3.1865,3.1154,3.1604,629000.0],["2002-03-21",3.1575,3.2098,3.1575,3.1851,863500.0],["2002-03-22",3.1851,3.188,3.1459,3.1677,296000.0],["2002-03-25",3.1716,3.1847,3.084,3.1001,425000.0],["2002-03-26",3.1016,3.1556,3.0972,3.1497,414500.0],["2002-03-27",3.1629,3.1847,3.157,3.1789,245000.0],["2002-03-28",3.1891,3.2008,3.1249,3.1264,325500.0],["2002-04-01",3.1264,3.1264,3.0665,3.0782,510000.0],["2002-04-02",3.0797,3.0797,3.0169,3.0257,645000.0],["2002-04-03",3.0315,3.0461,2.9483,2.9994,753500.0],["2002-04-04",2.9877,2.9906,2.9483,2.9629,656500.0],["2002-04-05",2.9775,2.9877,2.9556,2.96,288000.0],["2002-04-08",2.9483,3.0111,2.9177,2.9921,442500.0],["2002-04-09",3.0213,3.0417,2.9833,2.9921,276000.0],["2002-04-10",3.0023,3.0665,3.0023,3.0665,648000.0],["2002-04-11",3.068,3.0986,3.0169,3.0315,537000.0],["2002-04-12",3.0607,3.1439,3.0592,3.1016,604000.0],["2002-04-15",3.1191,3.1191,3.0636,3.0767,551500.0],["2002-04-16",3.1205,3.1687,3.1176,3.1541,1572500.0],["2002-04-17",3.1629,3.23,3.1541,3.2066,438000.0],["2002-04-18",3.2081,3.2475,3.1731,3.176,344500.0],["2002-04-19",3.1702,3.2227,3.1643,3.1993,336000.0],["2002-04-22",3.1993,3.2198,3.157,3.1993,744500.0],["2002-04-23",3.1672,3.1745,3.0417,3.0476,1157500.0],["2002-04-24",3.0578,3.0782,2.9556,2.976,648000.0],["2002-04-25",2.9892,3.0782,2.9775,3.049,730000.0],["2002-04-26",3.1045,3.1293,3.0943,3.1161,719500.0],["2002-04-29",3.1132,3.1424,3.0651,3.0811,1033000.0],["2002-04-30",3.0665,3.0957,3.0067,3.0432,764500.0],["2002-05-01",3.0534,3.1453,3.014,3.1366,604000.0],["2002-05-02",3.1366,3.1964,3.1366,3.1935,405500.0],["2002-05-03",3.1935,3.2782,3.1848,3.2198,645500.0],["2002-05-06",3.2548,3.2548,3.1526,3.1731,565500.0],["2002-05-07",3.1818,3.2388,3.1599,3.2037,1011500.0],["2002-05-08",3.2183,3.3205,3.2183,3.2825,338000.0],["2002-05-09",3.284,3.3278,3.2752,3.3001,572500.0],["2002-05-10",3.3015,3.3453,3.2986,3.319,596000.0],["2002-05-13",3.319,3.4737,3.319,3.3935,1399500.0],["2002-05-14",3.3935,3.4256,3.3789,3.3949,672000.0],["2002-05-15",3.3643,3.3774,3.2855,3.3176,950500.0],["2002-05-16",3.3132,3.3234,3.2709,3.3147,753500.0],["2002-05-17",3.3263,3.3468,3.3263,3.3307,414500.0],["2002-05-20",3.3205,3.3555,3.2957,3.3249,216500.0],["2002-05-21",3.3278,3.3438,3.2183,3.2665,493500.0],["2002-05-22",3.2475,3.2898,3.2125,3.2898,399500.0],["2002-05-23",3.2898,3.3351,3.2898,3.3205,475500.0],["2002-05-24",3.3132,3.3453,3.2942,3.319,490000.0],["2002-05-28",3.3351,3.3453,3.2154,3.2577,718000.0],["2002-05-29",3.2533,3.2533,3.211,3.2183,324000.0],["2002-05-30",3.2256,3.2563,3.1891,3.2329,684500.0],["2002-05-31",3.2548,3.3147,3.249,3.2869,827000.0],["2002-06-03",3.2884,3.3322,3.2884,3.3234,537000.0],["2002-06-04",3.3088,3.3132,3.2694,3.2767,576000.0],["2002-06-05",3.2767,3.3249,3.2256,3.3249,935000.0],["2002-06-06",3.3132,3.3147,3.2548,3.2942,304500.0],["2002-06-07",3.2913,3.3088,3.2388,3.3059,347500.0],["2002-06-10",3.3322,3.3395,3.303,3.3132,450500.0],["2002-06-11",3.3234,3.3497,3.284,3.2971,266000.0],["2002-06-12",3.2913,3.3117,3.2621,3.303,265500.0],["2002-06-13",3.3278,3.3438,3.3015,3.319,136500.0],["2002-06-14",3.2913,3.2942,3.2475,3.2665,354000.0],["2002-06-17",3.2679,3.3453,3.2679,3.3365,396500.0],["2002-06-18",3.3205,3.3526,3.3205,3.3351,230000.0],["2002-06-19",3.3351,3.357,3.3249,3.3249,392500.0],["2002-06-20",3.3351,3.3789,3.319,3.3672,746500.0],["2002-06-21",3.357,3.3716,3.3424,3.3424,1001500.0],["2002-06-24",3.3351,3.427,3.3351,3.4227,791000.0],["2002-06-25",3.4429,3.5016,3.3915,3.3959,698000.0],["2002-06-26",3.3754,3.4987,3.3754,3.4649,648000.0],["2002-06-27",3.4957,3.5853,3.4957,3.5677,2146000.0],["2002-06-28",3.5882,3.6102,3.5706,3.5985,832500.0],["2002-07-01",3.5985,3.6674,3.5926,3.6425,629000.0],["2002-07-02",3.6131,3.6131,3.5236,3.5324,1551500.0],["2002-07-03",3.5222,3.5632,3.4869,3.5603,910000.0],["2002-07-05",3.597,3.6586,3.597,3.6498,398000.0],["2002-07-08",3.6073,3.663,3.6073,3.6469,582000.0],["2002-07-09",3.6469,3.6601,3.5926,3.6278,582500.0],["2002-07-10",3.6102,3.619,3.5207,3.5295,988500.0],["2002-07-11",3.5295,3.5295,3.4194,3.4194,1171000.0],["2002-07-12",3.4048,3.4194,3.3607,3.3754,1339500.0],["2002-07-15",3.3681,3.371,3.1582,3.3035,828500.0],["2002-07-16",3.2976,3.3754,3.2507,3.3461,717500.0],["2002-07-17",3.3651,3.3886,3.3416,3.3563,1371500.0],["2002-07-18",3.3387,3.3402,3.3167,3.3299,390500.0],["2002-07-19",3.3152,3.3152,3.2521,3.2785,1250500.0],["2002-07-22",3.2286,3.2551,3.0951,3.1303,821500.0],["2002-07-23",3.1068,3.1523,2.9938,3.0085,872000.0],["2002-07-24",2.9351,3.1347,2.9249,3.0936,1330000.0],["2002-07-25",3.0892,3.2272,3.0599,3.1655,534500.0],["2002-07-26",3.1626,3.1626,3.098,3.1186,502500.0],["2002-07-29",3.1553,3.1993,3.1421,3.1758,980000.0],["2002-07-30",3.1905,3.2198,3.1743,3.214,543500.0],["2002-07-31",3.2081,3.28,3.1905,3.2477,956000.0],["2002-08-01",3.2286,3.2345,3.1347,3.1362,365500.0],["2002-08-02",3.1553,3.1553,3.0672,3.0995,758500.0],["2002-08-05",3.0892,3.1024,2.9586,2.985,274500.0],["2002-08-06",3.0775,3.1083,3.0408,3.0599,1515000.0],["2002-08-07",3.1054,3.123,3.0775,3.1215,476000.0],["2002-08-08",3.1406,3.233,3.1127,3.2198,351000.0],["2002-08-09",3.1831,3.2859,3.1773,3.2228,357000.0],["2002-08-12",3.214,3.214,3.167,3.1846,497000.0],["2002-08-13",3.1699,3.2169,3.12,3.1259,245000.0],["2002-08-14",3.1186,3.123,3.0129,3.098,558000.0],["2002-08-15",3.1274,3.1406,3.0672,3.0775,336500.0],["2002-08-16",3.0775,3.101,3.0599,3.0951,293500.0],["2002-08-19",3.0613,3.1699,3.0613,3.1567,603000.0],["2002-08-20",3.1465,3.1611,3.123,3.1494,245500.0],["2002-08-21",3.1538,3.1743,3.0746,3.0746,599000.0],["2002-08-22",3.0746,3.1186,3.0657,3.0819,508000.0],["2002-08-23",3.101,3.1112,3.0628,3.0628,352000.0],["2002-08-26",3.1582,3.167,3.0951,3.1215,1289000.0],["2002-08-27",3.1215,3.1421,3.0848,3.0892,592500.0],["2002-08-28",3.0525,3.0687,3.0408,3.0452,572000.0],["2002-08-29",3.0232,3.0408,2.9865,3.0349,465000.0],["2002-08-30",3.0173,3.0496,3.0173,3.0364,351500.0],["2002-09-03",2.9865,2.9997,2.941,2.9909,335500.0],["2002-09-04",2.9924,3.0379,2.9777,3.0041,364500.0],["2002-09-05",2.8691,2.8764,2.7341,2.7693,2626500.0],["2002-09-06",2.806,2.8574,2.7693,2.7708,589500.0],["2002-09-09",2.759,2.8177,2.7429,2.7898,513500.0],["2002-09-10",2.8045,2.8397,2.7649,2.7737,712500.0],["2002-09-11",2.7884,2.8603,2.784,2.8324,357000.0],["2002-09-12",2.8251,2.8251,2.7297,2.7297,203500.0],["2002-09-13",2.6989,2.6989,2.6313,2.6739,697500.0],["2002-09-16",2.6783,2.6871,2.646,2.6754,491500.0],["2002-09-17",2.7135,2.7297,2.671,2.671,284000.0],["2002-09-18",2.6636,2.6959,2.6387,2.6636,376500.0],["2002-09-19",2.6563,2.7693,2.6563,2.6812,471500.0],["2002-09-20",2.7077,2.8368,2.7077,2.8309,857000.0],["2002-09-23",2.7942,2.7942,2.6974,2.7091,621000.0],["2002-09-24",2.6798,2.6798,2.6196,2.6607,552000.0],["2002-09-25",2.6988,2.7299,2.6589,2.7151,652500.0],["2002-09-26",2.7343,2.7964,2.7047,2.786,570500.0],["2002-09-27",2.7639,2.7786,2.7121,2.7225,422000.0],["2002-09-30",2.7121,2.7166,2.6515,2.6974,728000.0],["2002-10-01",2.6974,2.7491,2.656,2.7387,953000.0],["2002-10-02",2.7402,2.7402,2.5111,2.5259,575000.0],["2002-10-03",2.5643,2.7033,2.5599,2.6368,1840500.0],["2002-10-04",2.6767,2.6767,2.5348,2.6013,851500.0],["2002-10-07",2.6013,2.6294,2.5555,2.5702,675500.0],["2002-10-08",2.5865,2.7033,2.585,2.6604,860000.0],["2002-10-09",2.6368,2.6589,2.5954,2.6294,457000.0],["2002-10-10",2.6205,2.7565,2.6205,2.7313,403000.0],["2002-10-11",2.8378,2.8777,2.8348,2.8585,816500.0],["2002-10-14",2.8304,2.8363,2.7639,2.7713,420500.0],["2002-10-15",2.9043,2.959,2.9028,2.9383,753000.0],["2002-10-16",2.9013,2.9279,2.8703,2.8851,563500.0],["2002-10-17",2.993,3.0698,2.9634,3.0491,531500.0],["2002-10-18",3.0343,3.0949,3.0018,3.0816,493000.0],["2002-10-21",3.0816,3.1023,3.0284,3.0757,1126500.0],["2002-10-22",3.0669,3.1408,3.0196,3.0462,907500.0],["2002-10-23",3.0092,3.0388,2.9235,2.9708,819500.0],["2002-10-24",3.0003,3.0077,2.9013,2.9013,634500.0],["2002-10-25",2.9117,2.925,2.8304,2.9013,380500.0],["2002-10-28",2.9412,2.993,2.8511,2.8998,508000.0],["2002-10-29",2.9043,2.9397,2.8318,2.8629,453000.0],["2002-10-30",2.8614,2.9397,2.8614,2.9191,601500.0],["2002-10-31",2.9338,2.9516,2.8939,2.9279,403000.0],["2002-11-01",2.8821,2.9693,2.8777,2.9486,347500.0],["2002-11-04",2.9782,3.0476,2.9737,3.0018,467500.0],["2002-11-05",2.99,3.0063,2.9235,3.0048,317500.0],["2002-11-06",3.0077,3.0639,3.0048,3.0491,369500.0],["2002-11-07",3.0521,3.0698,3.0255,3.0402,365500.0],["2002-11-08",3.055,3.1023,3.0343,3.0935,296000.0],["2002-11-11",3.0742,3.0742,2.9974,3.0003,329000.0],["2002-11-12",3.0107,3.0269,2.9708,2.9752,292500.0],["2002-11-13",2.9619,2.9856,2.9427,2.9604,294500.0],["2002-11-14",2.9944,2.9944,2.9619,2.9811,346000.0],["2002-11-15",2.9678,3.0388,2.9294,3.0269,336500.0],["2002-11-18",3.0299,3.0402,2.9737,2.9885,334000.0],["2002-11-19",2.9752,2.9959,2.9575,2.9693,281000.0],["2002-11-20",2.9796,3.0136,2.9767,2.9885,240000.0],["2002-11-21",2.993,3.0432,2.993,3.021,261500.0],["2002-11-22",3.0063,3.0122,2.9486,2.9678,515500.0],["2002-11-25",2.9782,2.9915,2.9309,2.9856,259000.0],["2002-11-26",2.9545,2.987,2.8747,2.9412,623000.0],["2002-11-27",2.9501,3.0654,2.9501,3.024,372000.0],["2002-11-29",3.0373,3.0447,3.0077,3.0077,72500.0],["2002-12-02",3.0447,3.0802,3.0432,3.0802,199000.0],["2002-12-03",3.0802,3.1718,3.0742,3.1408,296000.0],["2002-12-04",3.1437,3.1777,3.1378,3.16,259500.0],["2002-12-05",3.1614,3.1644,3.0609,3.0964,344000.0],["2002-12-06",3.0742,3.1289,3.0728,3.1215,228000.0],["2002-12-09",3.1215,3.1304,3.0979,3.1171,123000.0],["2002-12-10",3.1097,3.1289,3.0654,3.1289,205500.0],["2002-12-11",3.1068,3.1674,3.1068,3.1644,305500.0],["2002-12-12",3.1555,3.1733,3.089,3.1038,284500.0],["2002-12-13",3.1008,3.1008,3.0225,3.0299,344000.0],["2002-12-16",3.0077,3.0225,2.9634,2.9811,4255000.0],["2002-12-17",2.9856,2.9915,2.9412,2.9634,501000.0],["2002-12-18",2.9324,2.9649,2.9205,2.9545,368500.0],["2002-12-19",2.956,3.0003,2.9383,2.9442,276500.0],["2002-12-20",2.9368,2.9737,2.9205,2.9678,569000.0],["2002-12-23",2.9811,2.9915,2.9575,2.9693,462000.0],["2002-12-24",2.9601,3.0002,2.9586,2.9928,246500.0],["2002-12-26",2.9943,3.0032,2.969,2.9913,101000.0],["2002-12-27",2.9824,2.9824,2.9169,2.9199,174500.0],["2002-12-30",2.9199,2.9288,2.8768,2.911,541000.0],["2002-12-31",2.9244,2.9422,2.9065,2.9303,228500.0],["2003-01-02",2.9393,3.0389,2.9378,3.03,308000.0],["2003-01-03",3.0196,3.0464,3.0047,3.0374,236000.0],["2003-01-06",3.0493,3.1192,3.0493,3.1163,654000.0],["2003-01-07",3.1044,3.1326,3.0865,3.1118,598500.0],["2003-01-08",3.094,3.0999,3.0553,3.0627,160500.0],["2003-01-09",3.0627,3.1401,3.0627,3.1386,951000.0],["2003-01-10",3.1311,3.1966,3.1282,3.1832,412500.0],["2003-01-13",3.1862,3.2249,3.1654,3.1743,670000.0],["2003-01-14",3.1609,3.1832,3.0791,3.0791,4587500.0],["2003-01-15",3.0716,3.0731,3.0196,3.0211,2836000.0],["2003-01-16",3.0493,3.0761,2.975,2.975,3725500.0],["2003-01-17",2.9809,3.0151,2.9348,2.9348,5625500.0],["2003-01-21",2.9601,2.9601,2.905,2.9169,2289000.0],["2003-01-22",2.9006,2.9809,2.9006,2.9021,1078000.0],["2003-01-23",2.9393,2.975,2.914,2.975,876500.0],["2003-01-24",2.9824,2.9824,2.9095,2.9229,708500.0],["2003-01-27",2.908,2.9184,2.8441,2.8723,713500.0],["2003-01-28",2.9214,3.0047,2.9036,2.9839,1593000.0],["2003-01-29",2.9824,2.9854,2.9512,2.9616,454000.0],["2003-01-30",2.9631,2.9735,2.9199,2.9348,350500.0],["2003-01-31",2.9229,2.975,2.9006,2.975,352000.0],["2003-02-03",2.9809,2.9824,2.9467,2.9526,436000.0],["2003-02-04",2.9467,2.9467,2.8887,2.9065,3335500.0],["2003-02-05",2.9125,2.969,2.9125,2.9407,1473500.0],["2003-02-06",2.9229,2.9824,2.9155,2.9824,309000.0],["2003-02-07",2.9898,2.9958,2.9452,2.9526,241000.0],["2003-02-10",2.9541,2.975,2.9229,2.9333,227500.0],["2003-02-11",2.9303,2.966,2.9303,2.9526,396500.0],["2003-02-12",2.9526,2.9898,2.9526,2.9794,445500.0],["2003-02-13",2.9839,3.0255,2.9839,3.0047,974000.0],["2003-02-14",3.0032,3.0315,2.9824,3.0211,377500.0],["2003-02-18",3.0568,3.1103,3.0493,3.1088,760500.0],["2003-02-19",3.1014,3.1014,3.0568,3.085,260500.0],["2003-02-20",3.0969,3.1371,3.094,3.1356,431500.0],["2003-02-21",3.1326,3.1698,3.1252,3.149,218000.0],["2003-02-24",3.1609,3.1609,3.0612,3.0612,515500.0],["2003-02-25",3.0493,3.0583,3.0062,3.0285,467500.0],["2003-02-26",3.03,3.0761,3.0196,3.0523,327500.0],["2003-02-27",3.0716,3.1401,3.0493,3.1222,565000.0],["2003-02-28",3.1207,3.1579,3.0984,3.1059,403500.0],["2003-03-03",3.1059,3.1445,3.0746,3.091,433000.0],["2003-03-04",3.1014,3.1014,3.0746,3.0776,282000.0],["2003-03-05",3.0821,3.1237,3.0389,3.0523,299000.0],["2003-03-06",3.0419,3.0434,2.9913,3.0017,323000.0],["2003-03-07",2.9913,3.0032,2.9616,2.9854,871000.0],["2003-03-10",3.0047,3.0047,2.9169,2.9184,478000.0],["2003-03-11",2.9229,2.9497,2.8783,2.8783,515000.0],["2003-03-12",2.8798,2.8946,2.8351,2.8679,541000.0],["2003-03-13",2.8604,2.9348,2.8604,2.9259,520000.0],["2003-03-14",2.9407,2.9898,2.9199,2.9348,641000.0],["2003-03-17",2.9229,2.9467,2.8946,2.9155,883000.0],["2003-03-18",2.8485,2.9809,2.8232,2.9779,2868500.0],["2003-03-19",2.9586,2.9779,2.9378,2.9705,994000.0],["2003-03-20",2.9705,3.0181,2.9452,3.0077,347500.0],["2003-03-21",3.0404,3.088,2.9988,3.0865,619500.0],["2003-03-24",3.0716,3.0716,2.9869,2.9973,467500.0],["2003-03-25",2.9645,3.0389,2.9526,3.0345,1004500.0],["2003-03-26",3.0327,3.1075,3.0267,3.094,580000.0],["2003-03-27",3.085,3.1868,3.0701,3.1823,1205000.0],["2003-03-28",3.1689,3.1779,3.1344,3.1569,644500.0],["2003-03-31",3.0985,3.1569,3.0925,3.1569,421500.0],["2003-04-01",3.1584,3.1674,3.1419,3.1539,316500.0],["2003-04-02",3.1659,3.2662,3.1659,3.2632,666000.0],["2003-04-03",3.2572,3.2752,3.2377,3.2632,467000.0],["2003-04-04",3.2647,3.2916,3.2602,3.2692,292500.0],["2003-04-07",3.2931,3.347,3.2856,3.3126,870000.0],["2003-04-08",3.3231,3.335,3.2811,3.3245,498500.0],["2003-04-09",3.3231,3.3305,3.2707,3.2722,422500.0],["2003-04-10",3.2722,3.329,3.2602,3.3036,397500.0],["2003-04-11",3.3081,3.335,3.2946,3.3081,441000.0],["2003-04-14",3.3216,3.3365,3.3021,3.326,397500.0],["2003-04-15",3.326,3.3829,3.326,3.3605,411500.0],["2003-04-16",3.3799,3.3799,3.326,3.326,423000.0],["2003-04-17",3.3231,3.362,3.3231,3.356,241500.0],["2003-04-21",3.3335,3.356,3.3335,3.338,320000.0],["2003-04-22",3.338,3.3859,3.329,3.3724,207000.0],["2003-04-23",3.3829,3.4039,3.3799,3.3979,455000.0],["2003-04-24",3.3904,3.3904,3.329,3.3425,466000.0],["2003-04-25",3.3425,3.4129,3.3425,3.4024,642500.0],["2003-04-28",3.4039,3.4039,3.3545,3.365,1527500.0],["2003-04-29",3.362,3.4203,3.338,3.4054,1451000.0],["2003-04-30",3.4189,3.4802,3.4024,3.4653,319500.0],["2003-05-01",3.4712,3.4847,3.4039,3.4129,469000.0],["2003-05-02",3.4054,3.4159,3.3829,3.3964,351500.0],["2003-05-05",3.4353,3.4488,3.3979,3.4338,1355000.0],["2003-05-06",3.4278,3.4608,3.4129,3.4443,716000.0],["2003-05-07",3.4428,3.4428,3.3754,3.3859,546000.0],["2003-05-08",3.3859,3.4099,3.3695,3.3964,381500.0],["2003-05-09",3.3964,3.5027,3.3964,3.4817,385000.0],["2003-05-12",3.4727,3.567,3.4727,3.5626,718500.0],["2003-05-13",3.5626,3.5985,3.5491,3.564,1246500.0],["2003-05-14",3.567,3.6479,3.5626,3.6404,710500.0],["2003-05-15",3.6404,3.6464,3.5326,3.5476,999500.0],["2003-05-16",3.567,3.576,3.5311,3.5536,147000.0],["2003-05-19",3.5296,3.5416,3.4293,3.4308,388500.0],["2003-05-20",3.4907,3.5476,3.4727,3.4967,997000.0],["2003-05-21",3.4877,3.4952,3.4368,3.4862,375500.0],["2003-05-22",3.4862,3.4862,3.4203,3.4653,334500.0],["2003-05-23",3.4638,3.4638,3.3979,3.4189,377000.0],["2003-05-27",3.4278,3.4862,3.4039,3.4712,506500.0],["2003-05-28",3.4802,3.4982,3.4473,3.4638,251000.0],["2003-05-29",3.4653,3.5506,3.4653,3.5416,282500.0],["2003-05-30",3.5416,3.5925,3.5416,3.5566,445500.0],["2003-06-02",3.5626,3.6149,3.5626,3.5895,354500.0],["2003-06-03",3.5745,3.588,3.5551,3.5685,318500.0],["2003-06-04",3.576,3.6209,3.5715,3.6149,170000.0],["2003-06-05",3.6149,3.6449,3.5925,3.6419,344500.0],["2003-06-06",3.6329,3.6359,3.5236,3.5371,389000.0],["2003-06-09",3.5147,3.5536,3.5147,3.5326,539500.0],["2003-06-10",3.5326,3.5326,3.4907,3.5102,458000.0],["2003-06-11",3.5027,3.5221,3.4578,3.5012,552500.0],["2003-06-12",3.4952,3.5191,3.4802,3.5027,271000.0],["2003-06-13",3.5057,3.5221,3.4937,3.4952,1291500.0],["2003-06-16",3.4608,3.4802,3.4338,3.4353,1267000.0],["2003-06-17",3.4533,3.4533,3.356,3.3814,2168500.0],["2003-06-18",3.3814,3.4877,3.3814,3.4847,1530500.0],["2003-06-19",3.4757,3.4757,3.4129,3.4443,861000.0],["2003-06-20",3.4443,3.4443,3.4039,3.4189,665000.0],["2003-06-23",3.3934,3.4174,3.3455,3.3635,535000.0],["2003-06-24",3.362,3.3829,3.3231,3.3485,613000.0],["2003-06-25",3.3617,3.422,3.3542,3.3633,740000.0],["2003-06-26",3.3648,3.3663,3.3211,3.3407,883500.0],["2003-06-27",3.3497,3.3693,3.3286,3.3497,410000.0],["2003-06-30",3.3121,3.4235,3.3121,3.4024,540000.0],["2003-07-01",3.3873,3.3888,3.3286,3.3813,300500.0],["2003-07-02",3.4024,3.4385,3.3813,3.4385,445000.0],["2003-07-03",3.4385,3.4385,3.4099,3.428,121000.0],["2003-07-07",3.425,3.4852,3.4235,3.4747,484000.0],["2003-07-08",3.4626,3.5018,3.4355,3.4942,273000.0],["2003-07-09",3.4957,3.5409,3.4656,3.5153,785000.0],["2003-07-10",3.4927,3.4927,3.422,3.443,343500.0],["2003-07-11",3.4551,3.4927,3.4476,3.4671,1311000.0],["2003-07-14",3.4927,3.5108,3.4912,3.5078,3008000.0],["2003-07-15",3.5033,3.5033,3.4551,3.4641,4713500.0],["2003-07-16",3.4671,3.4701,3.431,3.4325,655500.0],["2003-07-17",3.44,3.44,3.3121,3.3362,2627500.0],["2003-07-18",3.3512,3.3678,3.306,3.3648,900500.0],["2003-07-21",3.3617,3.3693,3.3392,3.3542,465500.0],["2003-07-22",3.3346,3.4054,3.3271,3.4054,407000.0],["2003-07-23",3.4054,3.5198,3.4054,3.5048,1005500.0],["2003-07-24",3.5379,3.6297,3.5228,3.568,1339000.0],["2003-07-25",3.5981,3.6583,3.5861,3.6252,911500.0],["2003-07-28",3.6282,3.711,3.6282,3.6779,638500.0],["2003-07-29",3.6884,3.6945,3.6523,3.6598,389000.0],["2003-07-30",3.6357,3.6463,3.6071,3.6132,337500.0],["2003-07-31",3.6222,3.6674,3.5605,3.6553,739500.0],["2003-08-01",3.6659,3.7005,3.6643,3.6839,328000.0],["2003-08-04",3.6914,3.6914,3.6237,3.6418,237500.0],["2003-08-05",3.6433,3.6508,3.6102,3.6267,285000.0],["2003-08-06",3.5981,3.6132,3.559,3.574,428500.0],["2003-08-07",3.5665,3.6312,3.5665,3.6252,485500.0],["2003-08-08",3.6297,3.6342,3.5906,3.6342,499500.0],["2003-08-11",3.6267,3.6448,3.5891,3.6282,522500.0],["2003-08-12",3.6282,3.6628,3.6132,3.6403,393000.0],["2003-08-13",3.6388,3.6448,3.6086,3.6388,284000.0],["2003-08-14",3.6523,3.6523,3.5996,3.6086,572000.0],["2003-08-15",3.5921,3.6086,3.5725,3.6071,556500.0],["2003-08-18",3.5996,3.6147,3.5831,3.6011,979500.0],["2003-08-19",3.5831,3.5876,3.568,3.574,645500.0],["2003-08-20",3.5755,3.577,3.5529,3.562,439000.0],["2003-08-21",3.5635,3.6162,3.5484,3.6086,852500.0],["2003-08-22",3.6357,3.6357,3.5891,3.6041,217000.0],["2003-08-25",3.5861,3.6177,3.5861,3.6102,212500.0],["2003-08-26",3.6011,3.6809,3.5921,3.6659,382000.0],["2003-08-27",3.6357,3.6508,3.6282,3.6493,211500.0],["2003-08-28",3.6523,3.6523,3.6102,3.6327,212000.0],["2003-08-29",3.6252,3.6914,3.6252,3.6689,203500.0],["2003-09-02",3.6764,3.7216,3.6749,3.7155,387500.0],["2003-09-03",3.7381,3.7788,3.711,3.7652,684000.0],["2003-09-04",3.7622,3.7803,3.7562,3.7682,270000.0],["2003-09-05",3.7562,3.7592,3.7261,3.7456,182000.0],["2003-09-08",3.7456,3.7456,3.7155,3.7396,179500.0],["2003-09-09",3.7291,3.7637,3.7291,3.7622,241000.0],["2003-09-10",3.7472,3.7682,3.7306,3.7441,192000.0],["2003-09-11",3.7291,3.7291,3.6809,3.6809,192500.0],["2003-09-12",3.6734,3.7216,3.6643,3.7125,179000.0],["2003-09-15",3.7035,3.7035,3.6372,3.6433,180000.0],["2003-09-16",3.6493,3.6628,3.6026,3.6478,349000.0],["2003-09-17",3.6357,3.6493,3.6071,3.6222,116500.0],["2003-09-18",3.6357,3.6854,3.5831,3.6794,1080000.0],["2003-09-19",3.6809,3.7261,3.6809,3.7185,717000.0],["2003-09-22",3.6899,3.7201,3.6899,3.6975,468500.0],["2003-09-23",3.6975,3.6975,3.6628,3.6869,197500.0],["2003-09-24",3.6957,3.7078,3.6352,3.6427,345500.0],["2003-09-25",3.6382,3.6503,3.6034,3.6291,315500.0],["2003-09-26",3.6291,3.6291,3.5625,3.5701,334500.0],["2003-09-29",3.5656,3.6291,3.564,3.5958,1213500.0],["2003-09-30",3.5973,3.6064,3.5671,3.5731,204000.0],["2003-10-01",3.5928,3.6609,3.5928,3.6609,217000.0],["2003-10-02",3.6564,3.7154,3.6533,3.7018,166500.0],["2003-10-03",3.7229,3.7562,3.7124,3.7396,204000.0],["2003-10-06",3.7608,3.7653,3.7214,3.7457,147500.0],["2003-10-07",3.7381,3.7668,3.7199,3.726,413000.0],["2003-10-08",3.7381,3.7547,3.7305,3.7457,201000.0],["2003-10-09",3.7608,3.7789,3.7472,3.7517,365000.0],["2003-10-10",3.7835,3.8592,3.7835,3.8425,271500.0],["2003-10-13",3.8516,3.8592,3.8425,3.8576,74000.0],["2003-10-14",3.8592,3.894,3.8349,3.8834,497500.0],["2003-10-15",3.8803,3.953,3.8803,3.9273,379500.0],["2003-10-16",3.9363,3.9878,3.9363,3.9681,562500.0],["2003-10-17",3.9696,3.9969,3.9484,3.953,218500.0],["2003-10-20",3.9394,3.9606,3.9091,3.9409,276500.0],["2003-10-21",3.9363,4.0241,3.9363,4.0165,417500.0],["2003-10-22",4.015,4.0741,4.015,4.0725,766500.0],["2003-10-23",4.0559,4.1391,4.0362,4.1164,581000.0],["2003-10-24",4.127,4.1558,4.1104,4.1195,452500.0],["2003-10-27",4.1179,4.1179,4.0574,4.0877,311000.0],["2003-10-28",4.0892,4.1694,4.0816,4.1649,483500.0],["2003-10-29",4.1739,4.2784,4.1618,4.2375,289500.0],["2003-10-30",4.2678,4.3389,4.2526,4.2753,287500.0],["2003-10-31",4.2678,4.2678,4.18,4.236,406000.0],["2003-11-03",4.236,4.2693,4.2209,4.2466,588000.0],["2003-11-04",4.2526,4.3283,4.2375,4.3086,611500.0],["2003-11-05",4.289,4.3465,4.289,4.3359,503500.0],["2003-11-06",4.3207,4.351,4.295,4.351,342000.0],["2003-11-07",4.3737,4.4176,4.3737,4.3979,338500.0],["2003-11-10",4.4115,4.4297,4.3601,4.3813,582000.0],["2003-11-11",4.4267,4.4267,4.3737,4.3813,1912000.0],["2003-11-12",4.404,4.4191,4.3586,4.3586,690500.0],["2003-11-13",4.3601,4.4146,4.3601,4.3964,1396500.0],["2003-11-14",4.4115,4.4115,4.3525,4.3752,295000.0],["2003-11-17",4.3555,4.3555,4.2799,4.3162,591500.0],["2003-11-18",4.3147,4.3313,4.2496,4.298,291000.0],["2003-11-19",4.2829,4.2935,4.236,4.2647,353000.0],["2003-11-20",4.2375,4.354,4.2375,4.3283,222000.0],["2003-11-21",4.3132,4.3132,4.0741,4.0937,1094500.0],["2003-11-24",4.0862,4.0862,3.9954,4.071,1559500.0],["2003-11-25",4.0862,4.1149,4.0256,4.0377,635000.0],["2003-11-26",4.0604,4.0816,4.0544,4.065,244000.0],["2003-11-28",4.0937,4.1316,4.0937,4.1225,190000.0],["2003-12-01",4.1164,4.1164,4.0604,4.071,640500.0],["2003-12-02",4.0786,4.0847,4.0529,4.0801,265000.0],["2003-12-03",4.0756,4.0983,4.0604,4.0907,430000.0],["2003-12-04",4.0862,4.0937,4.0468,4.0725,372000.0],["2003-12-05",4.0771,4.0892,4.0695,4.0801,666500.0],["2003-12-08",4.0665,4.1043,4.0453,4.0483,796500.0],["2003-12-09",4.0483,4.0589,4.0029,4.0347,421000.0],["2003-12-10",4.0483,4.0483,4.015,4.0332,217500.0],["2003-12-11",3.9954,4.0907,3.9742,4.0907,475000.0],["2003-12-12",4.0952,4.1255,4.0635,4.0741,433000.0],["2003-12-15",4.0998,4.127,4.0241,4.0256,456500.0],["2003-12-16",4.0332,4.0408,3.9999,4.0029,381000.0],["2003-12-17",4.015,4.0468,3.9954,4.0211,397000.0],["2003-12-18",4.0317,4.0317,3.9954,4.0211,594500.0],["2003-12-19",4.0165,4.0604,4.015,4.0317,339000.0],["2003-12-22",4.037,4.1448,4.037,4.1296,607000.0],["2003-12-23",4.1691,4.2041,4.1631,4.1934,590000.0],["2003-12-24",4.2117,4.277,4.2117,4.2436,244500.0],["2003-12-26",4.2344,4.2436,4.1965,4.2041,78000.0],["2003-12-29",4.2451,4.2679,4.2344,4.2405,299000.0],["2003-12-30",4.2527,4.3119,4.2527,4.2815,486500.0],["2003-12-31",4.2846,4.3149,4.2694,4.2755,354500.0],["2004-01-02",4.2982,4.3635,4.2937,4.3134,296500.0],["2004-01-05",4.3484,4.3818,4.3301,4.3575,209500.0],["2004-01-06",4.3499,4.3924,4.3165,4.3924,316000.0],["2004-01-07",4.3848,4.4243,4.362,4.3833,1097000.0],["2004-01-08",4.3985,4.3985,4.3089,4.3392,498000.0],["2004-01-09",4.3149,4.3757,4.3013,4.3271,494500.0],["2004-01-12",4.3271,4.3271,4.2633,4.2846,183500.0],["2004-01-13",4.3165,4.321,4.239,4.2709,269500.0],["2004-01-14",4.2451,4.2451,4.2025,4.2132,313000.0],["2004-01-15",4.1828,4.2056,4.1342,4.1418,374000.0],["2004-01-16",4.1418,4.1418,4.0841,4.1357,443500.0],["2004-01-20",4.2223,4.3165,4.2223,4.3165,692000.0],["2004-01-21",4.3195,4.3195,4.1919,4.2284,310500.0],["2004-01-22",4.2375,4.2891,4.2253,4.2891,157000.0],["2004-01-23",4.2512,4.2557,4.1539,4.1919,271500.0],["2004-01-26",4.201,4.201,4.1084,4.1114,475500.0],["2004-01-27",4.1479,4.1752,4.1312,4.1372,470500.0],["2004-01-28",4.1388,4.1388,3.9854,3.9884,410000.0],["2004-01-29",3.9869,3.9975,3.9216,3.9413,808000.0],["2004-01-30",3.9413,3.9732,3.9337,3.9413,342000.0],["2004-02-02",3.9337,3.9793,3.8866,3.9595,492000.0],["2004-02-03",3.9717,3.9869,3.9246,3.9246,446500.0],["2004-02-04",3.9276,3.9383,3.8866,3.8897,341000.0],["2004-02-05",3.876,3.8957,3.8274,3.8304,509500.0],["2004-02-06",3.8517,3.9565,3.8517,3.9459,414500.0],["2004-02-09",3.9565,4.0248,3.9322,3.9762,736000.0],["2004-02-10",3.9884,4.0324,3.9641,3.9762,420000.0],["2004-02-11",3.9823,4.0264,3.8912,3.996,720500.0],["2004-02-12",3.9914,3.9914,3.9064,3.9185,226000.0],["2004-02-13",3.9292,3.9656,3.8547,3.8699,409500.0],["2004-02-17",3.7697,3.7818,3.7378,3.7515,1393500.0],["2004-02-18",3.7606,3.7606,3.7059,3.712,873500.0],["2004-02-19",3.7241,3.7484,3.7044,3.7226,741000.0],["2004-02-20",3.7469,3.7469,3.6634,3.6786,762500.0],["2004-02-23",3.7196,3.7196,3.6664,3.677,1076000.0],["2004-02-24",3.6224,3.6831,3.5085,3.6831,1494000.0],["2004-02-25",3.6831,3.6877,3.6315,3.6436,342500.0],["2004-02-26",3.6436,3.6436,3.5601,3.5662,758000.0],["2004-02-27",3.5586,3.5935,3.5586,3.5707,767000.0],["2004-03-01",3.6041,3.6041,3.5388,3.5753,729000.0],["2004-03-02",3.5753,3.6588,3.5753,3.6527,1081000.0],["2004-03-03",3.6527,3.7302,3.5996,3.7165,985500.0],["2004-03-04",3.7515,3.791,3.7408,3.7667,880000.0],["2004-03-05",3.7864,3.832,3.7864,3.8016,645500.0],["2004-03-08",3.8274,3.832,3.7712,3.7712,407500.0],["2004-03-09",3.7682,3.7682,3.6664,3.674,398500.0],["2004-03-10",3.6907,3.6907,3.592,3.6148,434000.0],["2004-03-11",3.5768,3.6148,3.5646,3.5753,507000.0],["2004-03-12",3.551,3.5571,3.5145,3.5479,1019000.0],["2004-03-15",3.5449,3.5586,3.5009,3.5252,610000.0],["2004-03-16",3.5282,3.5768,3.5115,3.5206,483000.0],["2004-03-17",3.5236,3.6117,3.5009,3.5874,378500.0],["2004-03-18",3.5996,3.6178,3.5692,3.6041,458500.0],["2004-03-19",3.63,3.6451,3.5874,3.592,628000.0],["2004-03-22",3.5889,3.5889,3.5236,3.5388,349500.0],["2004-03-23",3.5646,3.5722,3.5115,3.513,361500.0],["2004-03-24",3.5173,3.5295,3.4592,3.5096,802000.0],["2004-03-25",3.5142,3.5814,3.5112,3.5677,526500.0],["2004-03-26",3.5891,3.644,3.5891,3.6272,915500.0],["2004-03-29",3.67,3.7571,3.67,3.7494,476500.0],["2004-03-30",3.7601,3.7601,3.7112,3.7326,457000.0],["2004-03-31",3.7387,3.7418,3.6761,3.6929,312000.0],["2004-04-01",3.6944,3.696,3.6761,3.6883,376000.0],["2004-04-02",3.699,3.7693,3.699,3.7403,488500.0],["2004-04-05",3.7723,3.812,3.7647,3.7983,422500.0],["2004-04-06",3.7876,3.8441,3.7876,3.8151,582000.0],["2004-04-07",3.8182,3.8273,3.7678,3.7815,268500.0],["2004-04-08",3.7784,3.7784,3.7097,3.7219,281000.0],["2004-04-12",3.7189,3.7296,3.641,3.6853,722500.0],["2004-04-13",3.6715,3.7036,3.5998,3.6074,423500.0],["2004-04-14",3.5936,3.6608,3.5585,3.5814,426000.0],["2004-04-15",3.5891,3.6028,3.5509,3.5814,470500.0],["2004-04-16",3.612,3.6166,3.5799,3.5952,615000.0],["2004-04-19",3.5967,3.5967,3.5585,3.5769,519000.0],["2004-04-20",3.5738,3.5738,3.5188,3.5295,396000.0],["2004-04-21",3.5432,3.5432,3.4699,3.4852,1345000.0],["2004-04-22",3.5081,3.5555,3.4791,3.5555,932000.0],["2004-04-23",3.557,3.6196,3.5188,3.6043,1432500.0],["2004-04-26",3.6379,3.6532,3.5799,3.6028,985500.0],["2004-04-27",3.5127,3.6166,3.5127,3.5509,1865500.0],["2004-04-28",3.4791,3.4852,3.4088,3.4211,1972500.0],["2004-04-29",3.4211,3.4608,3.4073,3.4195,935000.0],["2004-04-30",3.4287,3.4287,3.3814,3.3936,734000.0],["2004-05-03",3.3982,3.4195,3.3814,3.3982,882500.0],["2004-05-04",3.4516,3.4898,3.4165,3.4577,2109000.0],["2004-05-05",3.4363,3.4638,3.4272,3.4593,1012500.0],["2004-05-06",3.4593,3.4608,3.4058,3.4363,892000.0],["2004-05-07",3.4211,3.4287,3.3737,3.3997,695500.0],["2004-05-10",3.3447,3.3569,3.3294,3.3447,521500.0],["2004-05-11",3.3783,3.3966,3.334,3.392,515000.0],["2004-05-12",3.3982,3.3982,3.3523,3.3737,430000.0],["2004-05-13",3.36,3.3615,3.3264,3.3493,655500.0],["2004-05-14",3.3401,3.3676,3.3294,3.3676,419000.0],["2004-05-17",3.3493,3.3951,3.3279,3.331,314000.0],["2004-05-18",3.3187,3.3508,3.2928,3.2989,385000.0],["2004-05-19",3.3096,3.3493,3.3096,3.3203,885500.0],["2004-05-20",3.3355,3.3386,3.2912,3.2989,619000.0],["2004-05-21",3.3218,3.3264,3.2683,3.3142,387000.0],["2004-05-24",3.3294,3.3905,3.3294,3.3737,259000.0],["2004-05-25",3.3523,3.3523,3.2913,3.3325,847000.0],["2004-05-26",3.3371,3.3447,3.3233,3.3371,814500.0],["2004-05-27",3.3982,3.4745,3.3951,3.4669,647500.0],["2004-05-28",3.476,3.476,3.4134,3.4195,253000.0],["2004-06-01",3.3982,3.4027,3.3661,3.3768,563500.0],["2004-06-02",3.3982,3.4501,3.3829,3.4379,1024500.0],["2004-06-03",3.4379,3.4852,3.4379,3.4562,985500.0],["2004-06-04",3.4974,3.5768,3.4822,3.5509,917500.0],["2004-06-07",3.612,3.6944,3.612,3.6883,1204500.0],["2004-06-08",3.6654,3.7204,3.6624,3.7174,609000.0],["2004-06-09",3.6883,3.6883,3.612,3.641,1145000.0],["2004-06-10",3.6334,3.6334,3.5402,3.5432,600000.0],["2004-06-14",3.5203,3.5203,3.4654,3.4822,766000.0],["2004-06-15",3.5203,3.5341,3.4898,3.5203,973500.0],["2004-06-16",3.5005,3.5264,3.4638,3.4898,1108500.0],["2004-06-17",3.5051,3.5264,3.4745,3.5234,722500.0],["2004-06-18",3.5249,3.5768,3.5127,3.5295,507000.0],["2004-06-21",3.5234,3.5723,3.5127,3.557,1158500.0],["2004-06-22",3.5585,3.6257,3.5585,3.6059,1336500.0],["2004-06-23",3.6271,3.6716,3.6225,3.6639,1912000.0],["2004-06-24",3.6731,3.6916,3.6578,3.6716,294000.0],["2004-06-25",3.6685,3.6962,3.6393,3.6501,765000.0],["2004-06-28",3.6777,3.7223,3.6777,3.7146,471000.0],["2004-06-29",3.7207,3.7653,3.7207,3.753,441500.0],["2004-06-30",3.7545,3.7852,3.7453,3.7822,742000.0],["2004-07-01",3.7837,3.7837,3.7253,3.733,655000.0],["2004-07-02",3.7576,3.7714,3.7499,3.7668,570000.0],["2004-07-06",3.7852,3.8267,3.7852,3.8175,1214500.0],["2004-07-07",3.8083,3.8712,3.8083,3.8466,740500.0],["2004-07-08",3.8298,3.839,3.7745,3.7837,554500.0],["2004-07-09",3.7929,3.8021,3.7622,3.7729,462000.0],["2004-07-12",3.7852,3.7852,3.7514,3.7714,1539500.0],["2004-07-13",3.7545,3.7729,3.7422,3.7622,815000.0],["2004-07-14",3.7622,3.7883,3.7514,3.7883,755000.0],["2004-07-15",3.7699,3.7837,3.7438,3.756,1410000.0],["2004-07-16",3.7653,3.7929,3.7238,3.7622,937500.0],["2004-07-19",3.7392,3.8006,3.7392,3.8006,525500.0],["2004-07-20",3.8236,3.882,3.796,3.8605,645000.0],["2004-07-21",3.8697,3.8712,3.8344,3.862,428000.0],["2004-07-22",3.839,3.8712,3.8144,3.8313,936000.0],["2004-07-23",3.8159,3.8374,3.8144,3.8298,440000.0],["2004-07-26",3.819,3.8221,3.7791,3.7975,913000.0],["2004-07-27",3.7944,3.8344,3.7929,3.8129,664500.0],["2004-07-28",3.8006,3.8866,3.7852,3.885,1048000.0],["2004-07-29",3.8697,3.9634,3.8559,3.9634,1314500.0],["2004-07-30",3.9541,3.9541,3.8835,3.9111,607000.0],["2004-08-02",3.9111,4.0002,3.9035,3.9956,631500.0],["2004-08-03",3.9618,3.9818,3.9004,3.9664,419000.0],["2004-08-04",3.9388,3.9879,3.9004,3.9741,902000.0],["2004-08-05",3.971,3.971,3.9188,3.9188,511500.0],["2004-08-06",3.9081,3.9265,3.8374,3.8513,582000.0],["2004-08-09",3.8374,3.8451,3.7914,3.8021,444000.0],["2004-08-10",3.8083,3.8205,3.7622,3.7729,518000.0],["2004-08-11",3.7545,3.7699,3.7284,3.7622,1300500.0],["2004-08-12",3.7622,3.7622,3.6593,3.7315,1517500.0],["2004-08-13",3.7468,3.7914,3.7422,3.7852,561500.0],["2004-08-16",3.7837,3.882,3.7837,3.882,295500.0],["2004-08-17",3.8835,3.8912,3.8482,3.8774,182000.0],["2004-08-18",3.8543,3.8774,3.8267,3.8482,254000.0],["2004-08-19",3.8482,3.8697,3.7883,3.8144,409000.0],["2004-08-20",3.8006,3.9019,3.8006,3.8697,263500.0],["2004-08-23",3.8528,3.8605,3.8006,3.8021,262500.0],["2004-08-24",3.8159,3.8835,3.8159,3.8774,201000.0],["2004-08-25",3.8712,3.9311,3.8359,3.9142,399000.0],["2004-08-26",3.9096,3.9388,3.8605,3.928,378500.0],["2004-08-27",3.928,3.9403,3.8697,3.9019,520000.0],["2004-08-30",3.8927,3.8927,3.8298,3.839,141000.0],["2004-08-31",3.8436,3.9081,3.8083,3.9081,478500.0],["2004-09-01",3.9004,3.925,3.885,3.8989,288500.0],["2004-09-02",3.885,3.9495,3.885,3.9449,274500.0],["2004-09-03",3.9511,3.9511,3.9004,3.9188,367500.0],["2004-09-07",3.948,3.9879,3.9388,3.971,268500.0],["2004-09-08",3.9326,4.0309,3.9234,4.0094,465500.0],["2004-09-09",3.9925,3.9925,3.9449,3.9603,176000.0],["2004-09-10",3.9695,3.9695,3.9188,3.925,163000.0],["2004-09-13",3.9157,3.9311,3.8866,3.9142,202000.0],["2004-09-14",3.9157,3.9372,3.8881,3.9326,214500.0],["2004-09-15",3.9019,3.928,3.8942,3.9157,201500.0],["2004-09-16",3.9219,3.9649,3.9219,3.9403,161000.0],["2004-09-17",3.9157,3.9173,3.8282,3.839,377500.0],["2004-09-20",3.839,3.8405,3.7883,3.8175,467000.0],["2004-09-21",3.8313,3.8605,3.8236,3.8528,215000.0],["2004-09-22",3.8548,3.8903,3.8486,3.8903,558500.0],["2004-09-23",3.8749,3.8996,3.8749,3.8872,519000.0],["2004-09-24",3.881,3.9073,3.881,3.9027,172500.0],["2004-09-27",3.8841,3.8918,3.8687,3.8826,367500.0],["2004-09-28",3.8749,3.9212,3.8502,3.9196,291000.0],["2004-09-29",3.9088,3.9536,3.8949,3.9536,442500.0],["2004-09-30",3.9366,4.0045,3.9258,3.9798,433500.0],["2004-10-01",3.9906,4.02,3.969,3.9999,454000.0],["2004-10-04",3.9891,4.0138,3.949,4.0107,367000.0],["2004-10-05",4.0123,4.04,3.9752,4.0153,887000.0],["2004-10-06",4.0138,4.0493,4.0045,4.0493,327500.0],["2004-10-07",4.0292,4.0617,4.0292,4.04,432000.0],["2004-10-08",4.0601,4.0864,4.0539,4.0756,286500.0],["2004-10-11",4.0725,4.0879,4.0663,4.0833,189500.0],["2004-10-12",4.0447,4.1744,4.037,4.1713,745500.0],["2004-10-13",4.1527,4.1805,4.1265,4.1682,1634500.0],["2004-10-14",4.1666,4.1759,4.1265,4.1543,790500.0],["2004-10-15",4.1419,4.2037,4.1419,4.2021,826500.0],["2004-10-18",4.1913,4.1944,4.162,4.1697,909000.0],["2004-10-19",4.1836,4.2392,4.1836,4.216,1322500.0],["2004-10-20",4.2392,4.2886,4.2392,4.2824,747000.0],["2004-10-21",4.2762,4.3226,4.267,4.2963,1168000.0],["2004-10-22",4.2531,4.3179,4.2531,4.284,538500.0],["2004-10-25",4.284,4.3349,4.2546,4.2747,548500.0],["2004-10-26",4.2994,4.3071,4.2176,4.2732,869000.0],["2004-10-27",4.2747,4.3658,4.2747,4.3349,829000.0],["2004-10-28",4.338,4.3843,4.3287,4.3581,534500.0],["2004-10-29",4.3534,4.4013,4.3534,4.3612,511500.0],["2004-11-01",4.3457,4.3936,4.3303,4.392,292000.0],["2004-11-02",4.3874,4.3874,4.3395,4.3519,257500.0],["2004-11-03",4.3905,4.4075,4.3673,4.3689,1456500.0],["2004-11-04",4.392,4.4152,4.3503,4.4152,1027000.0],["2004-11-05",4.4198,4.4769,4.4183,4.4723,1142500.0],["2004-11-08",4.4924,4.497,4.4692,4.4754,1280500.0],["2004-11-09",4.4692,4.4908,4.46,4.4769,345500.0],["2004-11-10",4.48,4.5263,4.4615,4.4877,608000.0],["2004-11-11",4.4955,4.5217,4.4738,4.5186,222500.0],["2004-11-12",4.5078,4.5263,4.5001,4.5032,1443500.0],["2004-11-15",4.5078,4.5078,4.4569,4.4816,1250000.0],["2004-11-16",4.497,4.6004,4.4831,4.5973,772500.0],["2004-11-17",4.7085,4.815,4.7085,4.7826,1458500.0],["2004-11-18",4.6699,4.7039,4.6406,4.6792,1006500.0],["2004-11-19",4.6699,4.7085,4.6468,4.7008,693000.0],["2004-11-22",4.7193,4.8166,4.6915,4.8166,542000.0],["2004-11-23",4.8166,4.9107,4.7857,4.9061,1952500.0],["2004-11-24",4.9092,5.0512,4.9092,5.0142,1740000.0],["2004-11-26",5.0188,5.025,4.9231,4.9478,391500.0],["2004-11-29",4.9154,4.9509,4.8413,4.8891,699000.0],["2004-11-30",4.9401,5.0713,4.9123,5.0543,1605500.0],["2004-12-01",5.1022,5.1022,5.0018,5.0558,1217500.0],["2004-12-02",4.9941,5.0142,4.9123,4.9293,2223000.0],["2004-12-03",4.9293,4.9601,4.9246,4.9478,1243500.0],["2004-12-06",4.9262,4.9277,4.8335,4.8953,923500.0],["2004-12-07",4.8706,4.8845,4.8351,4.8552,551000.0],["2004-12-08",4.7903,4.8166,4.7517,4.8166,815500.0],["2004-12-09",4.7703,4.8135,4.6823,4.7919,998500.0],["2004-12-10",4.7795,4.7795,4.6622,4.6653,1154000.0],["2004-12-13",4.6282,4.7394,4.5958,4.7255,1221500.0],["2004-12-14",4.795,4.9524,4.795,4.9169,2108000.0],["2004-12-15",4.9277,5.0018,4.9076,5.0018,1522500.0],["2004-12-16",4.991,4.9926,4.8814,4.9262,931500.0],["2004-12-17",4.9154,4.9154,4.7888,4.8783,904000.0],["2004-12-20",4.9478,4.9771,4.9169,4.9401,2660000.0],["2004-12-21",4.9787,5.2179,4.9787,5.1747,2032500.0],["2004-12-22",5.1284,5.1284,5.0759,5.1037,1653500.0],["2004-12-23",5.1176,5.1284,5.0883,5.1161,889000.0],["2004-12-27",5.1022,5.1269,5.0944,5.1191,636000.0],["2004-12-28",5.1145,5.2442,5.1114,5.2442,676000.0],["2004-12-29",5.1765,5.2989,5.1455,5.2912,2277000.0],["2004-12-30",5.2741,5.3392,5.2493,5.319,768000.0],["2004-12-31",5.3345,5.3469,5.3144,5.333,541000.0],["2005-01-03",5.3469,5.395,5.3345,5.3779,1252000.0],["2005-01-04",5.2927,5.2989,5.1656,5.1997,2075500.0],["2005-01-05",5.1455,5.1687,5.068,5.068,2212500.0],["2005-01-06",5.0401,5.0742,4.9905,5.0215,2690500.0],["2005-01-07",5.0215,5.037,4.8851,4.9285,2598500.0],["2005-01-10",4.9502,5.0494,4.9331,5.0261,1727000.0],["2005-01-11",5.037,5.0742,5.0122,5.0215,677500.0],["2005-01-12",5.0385,5.0835,5.006,5.0556,895000.0],["2005-01-13",5.0602,5.085,5.0029,5.0385,1755000.0],["2005-01-14",4.9951,5.1207,4.9936,5.1207,1489000.0],["2005-01-18",5.0819,5.192,5.023,5.1765,5056000.0],["2005-01-19",5.1687,5.1749,5.0866,5.1176,2023500.0],["2005-01-20",5.0773,5.0974,5.0354,5.0835,1711500.0],["2005-01-21",5.085,5.1331,5.0804,5.1222,979500.0],["2005-01-24",5.0974,5.1253,5.0835,5.1145,1975000.0],["2005-01-25",5.0835,5.2028,5.0571,5.1997,1799000.0],["2005-01-26",5.2772,5.2818,5.1346,5.1455,3856500.0],["2005-01-27",5.13,5.1346,5.0447,5.1222,2858000.0],["2005-01-28",5.1222,5.1532,5.1036,5.1346,1504500.0],["2005-01-31",5.161,5.254,5.1377,5.2199,1034000.0],["2005-02-01",5.2121,5.2586,5.209,5.2478,966000.0],["2005-02-02",5.2323,5.2757,5.2276,5.2555,959500.0],["2005-02-03",5.2323,5.2338,5.1966,5.2059,731500.0],["2005-02-04",5.1811,5.271,5.1455,5.2695,1973500.0],["2005-02-07",5.2385,5.2478,5.1749,5.1796,543000.0],["2005-02-08",5.1858,5.2493,5.1501,5.2214,710000.0],["2005-02-09",5.2152,5.2245,5.1935,5.2075,500000.0],["2005-02-10",5.1997,5.271,5.1935,5.2695,551000.0],["2005-02-11",5.2462,5.3593,5.2354,5.3469,799500.0],["2005-02-14",5.3531,5.3531,5.2695,5.3221,470500.0],["2005-02-15",5.3128,5.3128,5.2168,5.2772,1016000.0],["2005-02-16",5.1997,5.2338,5.161,5.1997,1228500.0],["2005-02-17",5.1765,5.2695,5.1734,5.2245,836000.0],["2005-02-18",5.2245,5.3066,5.2106,5.2958,1589000.0],["2005-02-22",5.2695,5.2834,5.2075,5.2245,703500.0],["2005-02-23",5.209,5.2942,5.2075,5.254,809000.0],["2005-02-24",5.2307,5.3438,5.223,5.3423,982500.0],["2005-02-25",5.3314,5.4895,5.3113,5.4694,959000.0],["2005-02-28",5.4616,5.5484,5.4523,5.4973,1086500.0],["2005-03-01",5.4864,5.5655,5.4787,5.55,1399500.0],["2005-03-02",5.5562,5.5562,5.4771,5.5143,597000.0],["2005-03-03",5.5143,5.6166,5.5143,5.6058,1026500.0],["2005-03-04",5.6383,5.863,5.6259,5.7763,1815000.0],["2005-03-07",5.7608,5.8413,5.7608,5.8119,756000.0],["2005-03-08",5.8351,5.8971,5.8212,5.8491,811500.0],["2005-03-09",5.8398,5.8553,5.7732,5.7732,1165000.0],["2005-03-10",5.7809,5.7871,5.7065,5.7143,747000.0],["2005-03-11",5.6771,5.7484,5.6461,5.6647,1241500.0],["2005-03-14",5.6492,5.66,5.5608,5.6228,993000.0],["2005-03-15",5.6306,5.6678,5.5701,5.5887,737000.0],["2005-03-16",5.598,5.6042,5.4957,5.5469,857500.0],["2005-03-17",5.5391,5.6879,5.5391,5.6507,1185000.0],["2005-03-18",5.6337,5.6833,5.5825,5.6228,706000.0],["2005-03-21",5.6027,5.6337,5.5066,5.5159,1294500.0],["2005-03-22",5.6112,5.6937,5.577,5.6003,1556500.0],["2005-03-23",5.5692,5.5848,5.4883,5.4899,998000.0],["2005-03-24",5.507,5.5755,5.4899,5.5086,887500.0],["2005-03-28",5.5303,5.5303,5.4292,5.451,555500.0],["2005-03-29",5.4479,5.5272,5.3406,5.3748,982000.0],["2005-03-30",5.367,5.465,5.367,5.4277,692500.0],["2005-03-31",5.4572,5.6439,5.4572,5.5957,1642500.0],["2005-04-01",5.6097,5.6501,5.5319,5.577,1016500.0],["2005-04-04",5.5848,5.5848,5.4915,5.5708,1530000.0],["2005-04-05",5.8461,5.9115,5.647,5.7077,9270000.0],["2005-04-06",5.7388,5.7606,5.6439,5.6766,2367500.0],["2005-04-07",5.6766,5.7061,5.6299,5.6937,2606000.0],["2005-04-08",5.6781,5.6859,5.5335,5.5521,1538500.0],["2005-04-11",5.5988,5.6221,5.5692,5.6081,1459000.0],["2005-04-12",5.6159,5.6455,5.5226,5.6299,836000.0],["2005-04-13",5.6315,5.6968,5.5863,5.6019,2559500.0],["2005-04-14",5.6003,5.6019,5.2877,5.3841,3224000.0],["2005-04-15",5.367,5.4183,5.2846,5.3048,2230500.0],["2005-04-18",5.2892,5.4183,5.2503,5.3561,1378500.0],["2005-04-19",5.4214,5.633,5.4214,5.5863,2718000.0],["2005-04-20",5.6003,5.6408,5.5241,5.5615,1983500.0],["2005-04-21",5.6377,5.6688,5.6066,5.661,1910000.0],["2005-04-22",5.6392,5.6641,5.5615,5.5863,1163000.0],["2005-04-25",5.591,5.6081,5.5475,5.5692,1381500.0],["2005-04-26",5.5677,5.6128,5.5381,5.5506,951000.0],["2005-04-27",5.535,5.5428,5.409,5.4759,1323000.0],["2005-04-28",5.5257,5.5568,5.2877,5.3126,3417000.0],["2005-04-29",5.3826,5.4526,5.3717,5.4323,1444500.0],["2005-05-02",5.4448,5.6237,5.4448,5.5692,2047000.0],["2005-05-03",5.5599,5.5941,5.5226,5.5521,1356000.0],["2005-05-04",5.5755,5.6361,5.5677,5.6361,1379500.0],["2005-05-05",5.647,5.6859,5.5863,5.5988,1075000.0],["2005-05-06",5.5972,5.6517,5.5786,5.6315,1031500.0],["2005-05-09",5.647,5.6486,5.6097,5.6315,649500.0],["2005-05-10",5.6128,5.6175,5.5537,5.5926,994000.0],["2005-05-11",5.5926,5.6003,5.5257,5.6003,1032000.0],["2005-05-12",5.5941,5.6408,5.451,5.465,1243000.0],["2005-05-13",5.4448,5.4837,5.3281,5.3374,1942500.0],["2005-05-16",5.3374,5.423,5.3374,5.4199,682000.0],["2005-05-17",5.4246,5.4572,5.3966,5.4448,917000.0],["2005-05-18",5.4759,5.717,5.4728,5.6501,1318500.0],["2005-05-19",5.6548,5.6937,5.6221,5.6517,1602500.0],["2005-05-20",5.6315,5.6626,5.605,5.6237,672000.0],["2005-05-23",5.6626,5.6781,5.5879,5.6315,471500.0],["2005-05-24",5.6268,5.6781,5.6112,5.6626,865000.0],["2005-05-25",5.647,5.6766,5.6066,5.6548,617000.0],["2005-05-26",5.647,5.7481,5.6299,5.7092,622000.0],["2005-05-27",5.7155,5.7808,5.7124,5.7606,458500.0],["2005-05-31",5.7575,5.8073,5.7404,5.7481,1115000.0],["2005-06-01",5.7575,5.7808,5.703,5.7232,1298000.0],["2005-06-02",5.7139,5.7901,5.6781,5.7606,573500.0],["2005-06-03",5.7652,5.773,5.6937,5.717,717000.0],["2005-06-06",5.7248,5.7621,5.6906,5.6968,1863000.0],["2005-06-07",5.6781,5.6859,5.5646,5.5708,2043000.0],["2005-06-08",5.5692,5.5972,5.4852,5.4883,677000.0],["2005-06-09",5.4603,5.4619,5.3468,5.3577,1962500.0],["2005-06-10",5.4137,5.4728,5.4028,5.4059,1301500.0],["2005-06-13",5.4059,5.5241,5.4059,5.4603,1405000.0],["2005-06-14",5.4946,5.5272,5.479,5.4915,1712000.0],["2005-06-15",5.535,5.5615,5.4666,5.5241,1029000.0],["2005-06-16",5.535,5.745,5.5257,5.7264,1580500.0],["2005-06-17",5.7528,5.7932,5.745,5.7792,1024000.0],["2005-06-20",5.7559,5.7559,5.633,5.675,863000.0],["2005-06-21",5.6719,5.7015,5.5428,5.5443,1459000.0],["2005-06-22",5.5631,5.61,5.5303,5.5647,829500.0],["2005-06-23",5.4975,5.5069,5.4022,5.4319,1950000.0],["2005-06-24",5.4116,5.4116,5.2569,5.3038,1996500.0],["2005-06-27",5.2944,5.3428,5.2491,5.3288,1208000.0],["2005-06-28",5.3553,5.5037,5.3475,5.4959,1486500.0],["2005-06-29",5.4678,5.5147,5.3944,5.5053,1071000.0],["2005-06-30",5.5022,5.5412,5.3787,5.3912,1241000.0],["2005-07-01",5.3912,5.4428,5.3538,5.4053,618500.0],["2005-07-05",5.3147,5.3272,5.2631,5.3038,2228000.0],["2005-07-06",5.3241,5.4303,5.31,5.3725,965500.0],["2005-07-07",5.3428,5.3819,5.3053,5.3413,799500.0],["2005-07-08",5.3741,5.4553,5.3678,5.4428,960500.0],["2005-07-11",5.4756,5.5881,5.4756,5.549,916500.0],["2005-07-12",5.6053,5.6068,5.5084,5.5428,900000.0],["2005-07-13",5.549,5.5537,5.4084,5.4084,876500.0],["2005-07-14",5.5522,5.5522,5.4912,5.4944,1239500.0],["2005-07-15",5.4631,5.499,5.4366,5.449,1300000.0],["2005-07-18",5.4678,5.4897,5.4162,5.4225,1906000.0],["2005-07-19",5.4303,5.4787,5.3866,5.4787,1743000.0],["2005-07-20",5.4631,5.7084,5.4537,5.674,3010500.0],["2005-07-21",5.7053,5.7209,5.6365,5.6631,1493500.0],["2005-07-22",5.6724,5.7443,5.6521,5.6787,789500.0],["2005-07-25",5.7334,5.7334,5.6459,5.6896,2049500.0],["2005-07-26",5.7178,5.7334,5.6006,5.6521,2662500.0],["2005-07-27",5.6568,5.7099,5.5881,5.7099,2803000.0],["2005-07-28",5.7287,5.9677,5.699,5.9552,2854500.0],["2005-07-29",5.9521,6.1333,5.9521,6.0677,2643000.0],["2005-08-01",6.0677,6.1364,6.0474,6.1333,684500.0],["2005-08-02",6.1333,6.188,6.0693,6.0896,1009500.0],["2005-08-03",6.0771,6.1317,6.0302,6.0786,818000.0],["2005-08-04",6.0614,6.0833,6.0224,6.0239,954500.0],["2005-08-05",5.9333,5.9583,5.8365,5.9099,1172500.0],["2005-08-08",5.9458,6.0411,5.8865,5.9365,1534000.0],["2005-08-09",5.9599,5.9896,5.9208,5.988,1032500.0],["2005-08-10",6.0224,6.0614,5.9911,6.0614,671500.0],["2005-08-11",6.0677,6.0771,5.9755,5.9958,745500.0],["2005-08-12",5.9943,6.1458,5.9786,6.1208,1835000.0],["2005-08-15",6.1005,6.188,6.0693,6.1724,1199500.0],["2005-08-16",6.163,6.2364,6.0864,6.1161,968500.0],["2005-08-17",6.0693,6.0864,6.0224,6.0318,784000.0],["2005-08-18",6.0208,6.0208,5.8802,5.9099,943500.0],["2005-08-19",5.9099,6.0302,5.9099,6.0255,379500.0],["2005-08-22",6.0224,6.1396,6.0224,6.1317,733000.0],["2005-08-23",6.1239,6.1239,6.0115,6.0318,919500.0],["2005-08-24",6.0239,6.1052,5.9802,6.0536,974500.0],["2005-08-25",6.0849,6.1114,6.0614,6.0864,1517500.0],["2005-08-26",6.0849,6.0849,5.9896,5.9911,1143500.0],["2005-08-29",5.9911,6.0052,5.9177,6.0036,729500.0],["2005-08-30",5.9396,5.988,5.9255,5.9661,756500.0],["2005-08-31",5.9552,5.974,5.9037,5.9099,1072500.0],["2005-09-01",5.8943,5.9505,5.8693,5.8896,1742000.0],["2005-09-02",5.8521,5.9724,5.8427,5.924,1069000.0],["2005-09-06",5.9443,5.974,5.9318,5.9583,989500.0],["2005-09-07",5.9661,5.9661,5.8927,5.9349,870500.0],["2005-09-08",5.9255,5.9646,5.9208,5.9474,669500.0],["2005-09-09",5.963,6.0927,5.9396,6.088,1681500.0],["2005-09-12",6.0536,6.1255,6.0458,6.1114,1042000.0],["2005-09-13",6.1239,6.1396,6.0286,6.0521,735000.0],["2005-09-14",6.0614,6.1364,6.0458,6.0646,1021500.0],["2005-09-15",6.0536,6.0599,5.9552,6.0599,769000.0],["2005-09-16",6.0927,6.227,6.0739,6.2239,1198000.0],["2005-09-19",6.2411,6.2458,6.1802,6.2052,1005000.0],["2005-09-20",6.2442,6.5332,6.2411,6.4957,2750500.0],["2005-09-21",6.4957,6.616,6.4879,6.5879,1488500.0],["2005-09-22",6.6051,6.6129,6.3786,6.3848,2718500.0],["2005-09-23",6.3348,6.5817,6.3083,6.5723,2570500.0],["2005-09-26",6.5457,6.6035,6.5004,6.5489,1385500.0],["2005-09-27",6.5629,6.6285,6.4973,6.4973,779500.0],["2005-09-28",6.5146,6.5788,6.491,6.5177,1159000.0],["2005-09-29",6.4706,6.6337,6.4644,6.6071,1126500.0],["2005-09-30",6.6039,6.8046,6.5741,6.7356,1224000.0],["2005-10-03",6.7372,6.7858,6.6604,6.6807,1177500.0],["2005-10-04",6.6949,6.8391,6.6572,6.8109,1309500.0],["2005-10-05",6.7341,6.7529,6.6321,6.651,2228000.0],["2005-10-06",6.6008,6.8297,6.5193,6.7215,1946000.0],["2005-10-07",6.7607,6.7952,6.7152,6.7638,2142000.0],["2005-10-10",6.8203,6.8203,6.7027,6.7027,485000.0],["2005-10-11",6.7027,6.861,6.7027,6.8124,2239000.0],["2005-10-12",6.8438,6.8783,6.7372,6.7748,2068000.0],["2005-10-13",6.687,6.7152,6.4315,6.5585,2724500.0],["2005-10-14",6.4754,6.5867,6.4409,6.5726,1296000.0],["2005-10-17",6.502,6.5757,6.4754,6.5224,868500.0],["2005-10-18",6.4126,6.4942,6.3813,6.386,1135000.0],["2005-10-19",6.3985,6.4942,6.375,6.4126,1188500.0],["2005-10-20",6.4205,6.5459,6.3891,6.4189,2208500.0],["2005-10-21",6.3766,6.4675,6.3515,6.3656,899000.0],["2005-10-24",6.3672,6.5757,6.3672,6.5741,1804000.0],["2005-10-25",6.4518,6.571,6.3468,6.3734,2577000.0],["2005-10-26",6.4048,6.4534,6.3233,6.3405,2358000.0],["2005-10-27",6.3891,6.4471,6.2417,6.2762,1330000.0],["2005-10-28",6.2762,6.3562,6.237,6.2464,1415500.0],["2005-10-31",6.3123,6.5083,6.3107,6.4706,1033500.0],["2005-11-01",6.4706,6.4722,6.3029,6.3045,2312500.0],["2005-11-02",6.2606,6.3672,6.2025,6.328,4335000.0],["2005-11-03",6.3499,6.3938,6.2684,6.3389,2140500.0],["2005-11-04",6.3437,6.3891,6.2747,6.3233,1018500.0],["2005-11-07",6.3295,6.5443,6.3107,6.5145,1742500.0],["2005-11-08",6.4832,6.5349,6.4299,6.4738,1504500.0],["2005-11-09",6.455,6.524,6.4362,6.4754,781000.0],["2005-11-10",6.4863,6.5146,6.4393,6.4581,1606000.0],["2005-11-11",6.4299,6.4848,6.3656,6.4675,988000.0],["2005-11-14",6.4675,6.4675,6.4017,6.4518,891500.0],["2005-11-15",6.4362,6.5051,6.4064,6.4675,1299000.0],["2005-11-16",6.4471,6.4816,6.3264,6.4409,3143000.0],["2005-11-17",6.4048,6.4503,6.2935,6.4205,4557000.0],["2005-11-18",6.3499,6.5302,6.3499,6.5302,2568000.0],["2005-11-21",6.4989,6.5004,6.4299,6.4769,1667500.0],["2005-11-22",6.4456,6.4973,6.3923,6.4895,1344500.0],["2005-11-23",6.5051,6.549,6.4597,6.4706,725000.0],["2005-11-25",6.5694,6.6353,6.5694,6.6039,773000.0],["2005-11-28",6.6321,6.6917,6.6165,6.6306,1692500.0],["2005-11-29",6.6306,6.6902,6.6306,6.6807,1497500.0],["2005-11-30",6.6964,6.7654,6.6745,6.7638,3316000.0],["2005-12-01",6.8673,6.9849,6.7638,6.9802,3920000.0],["2005-12-02",6.9959,7.1088,6.9112,6.9771,3291500.0],["2005-12-05",6.9928,6.9943,6.8908,6.9379,2144000.0],["2005-12-06",6.9677,7.0994,6.9379,7.0367,2960000.0],["2005-12-07",7.0445,7.0445,6.9316,6.9771,2061500.0],["2005-12-08",6.8203,6.8579,6.6839,6.7027,4250000.0],["2005-12-09",6.6917,6.709,6.5459,6.6008,3160500.0],["2005-12-12",6.6086,6.6478,6.3923,6.4832,6372000.0],["2005-12-13",6.5271,6.7137,6.5145,6.6384,4217500.0],["2005-12-14",6.6839,6.7137,6.618,6.6792,1238500.0],["2005-12-15",6.6227,6.6447,6.5161,6.5506,2267500.0],["2005-12-16",6.6118,6.6274,6.5882,6.5914,962000.0],["2005-12-19",6.5914,6.5961,6.4973,6.5177,793500.0],["2005-12-20",6.5302,6.5318,6.4064,6.4205,1287500.0],["2005-12-21",6.4456,6.5694,6.4456,6.5334,1274000.0],["2005-12-22",6.549,6.549,6.4895,6.5067,1256500.0],["2005-12-23",6.5318,6.5961,6.5318,6.5945,821500.0],["2005-12-27",6.5945,6.7011,6.5741,6.6086,673000.0],["2005-12-28",6.6511,6.67,6.6196,6.6511,1312000.0],["2005-12-29",6.6448,6.7093,6.6322,6.6495,879000.0],["2005-12-30",6.648,6.648,6.5661,6.6008,488500.0],["2006-01-03",6.4513,6.4985,6.316,6.3411,7217500.0],["2006-01-04",6.3773,6.4717,6.327,6.3805,1325000.0],["2006-01-05",6.3427,6.349,6.2971,6.3222,2413000.0],["2006-01-06",6.3191,6.3333,6.2389,6.2687,2212000.0],["2006-01-09",6.2404,6.275,6.2137,6.2357,1527500.0],["2006-01-10",6.2436,6.2593,6.1523,6.22,1745500.0],["2006-01-11",6.2247,6.478,6.2231,6.4513,3055500.0],["2006-01-12",6.423,6.4403,6.3285,6.3616,1438500.0],["2006-01-13",6.4198,6.4922,6.3899,6.4245,1471000.0],["2006-01-17",6.4371,6.7487,6.4245,6.6936,3890000.0],["2006-01-18",6.6086,6.6338,6.5048,6.5237,3060500.0],["2006-01-19",6.6008,6.8431,6.5897,6.8352,2022500.0],["2006-01-20",6.8242,6.9296,6.8242,6.9123,2809000.0],["2006-01-23",6.9233,7.0492,6.9155,7.0319,1975000.0],["2006-01-24",7.0051,7.1279,6.9705,7.0917,1735500.0],["2006-01-25",7.238,7.2522,7.1562,7.1829,1599500.0],["2006-01-26",7.1829,7.4237,7.1578,7.3906,2058500.0],["2006-01-27",7.4017,7.5087,7.3954,7.5039,2076000.0],["2006-01-30",7.5039,7.5873,7.4048,7.5779,2276500.0],["2006-01-31",7.6629,7.7289,7.4961,7.5905,3582500.0],["2006-02-01",7.5291,7.6251,7.4331,7.4489,2363500.0],["2006-02-02",7.3954,7.548,7.3781,7.4882,2432000.0],["2006-02-03",7.4174,7.4913,7.3843,7.4803,1673000.0],["2006-02-06",7.4583,7.5543,7.441,7.5543,1106000.0],["2006-02-07",7.4992,7.5936,7.4725,7.5338,2056000.0],["2006-02-08",7.5496,7.6739,7.4898,7.6487,1255000.0],["2006-02-09",7.7022,7.7101,7.6031,7.6282,938000.0],["2006-02-10",7.6172,7.6298,7.452,7.5889,1738000.0],["2006-02-13",7.5134,7.5637,7.3812,7.4284,1694000.0],["2006-02-14",7.4583,7.6361,7.3497,7.5716,1864000.0],["2006-02-15",7.5496,7.644,7.5197,7.6188,1375500.0],["2006-02-16",7.592,7.6676,7.57,7.6424,1489000.0],["2006-02-17",7.6786,7.7116,7.5921,7.7116,806500.0],["2006-02-21",7.8831,8.0783,7.8831,8.0358,2996500.0],["2006-02-22",8.2293,8.3237,8.1963,8.2576,2175000.0],["2006-02-23",8.2419,8.2435,8.0987,8.1082,2318000.0],["2006-02-24",8.0295,8.0845,7.9775,8.0043,1760500.0],["2006-02-27",8.0059,8.1947,7.9933,8.1617,1711000.0],["2006-02-28",8.1475,8.1632,8.0342,8.0546,1609000.0],["2006-03-01",8.0546,8.2513,8.0515,8.2372,1474500.0],["2006-03-02",8.2277,8.3395,8.1978,8.3001,1156000.0],["2006-03-03",8.3048,8.3064,8.2199,8.2561,925000.0],["2006-03-06",8.2057,8.2183,8.0924,8.201,1301000.0],["2006-03-07",8.072,8.1506,7.9776,8.072,1657000.0],["2006-03-08",8.0562,8.0562,7.8375,7.9067,4119000.0],["2006-03-09",7.9303,7.9823,7.8344,7.8532,1066500.0],["2006-03-10",7.7966,7.9335,7.7242,7.8391,1402500.0],["2006-03-13",7.8202,7.8501,7.7966,7.8233,1318500.0],["2006-03-14",7.8249,7.8879,7.7636,7.8391,795500.0],["2006-03-15",7.9303,8.1144,7.9052,7.9996,3130500.0],["2006-03-16",8.0169,8.0908,8.0153,8.0531,1304000.0],["2006-03-17",8.0704,8.0845,7.9807,8.0043,1238500.0],["2006-03-20",7.9382,7.9618,7.8123,7.9382,1728000.0],["2006-03-21",7.8816,7.9382,7.751,7.8029,1369000.0],["2006-03-22",7.7982,7.8092,7.6786,7.6912,2386000.0],["2006-03-23",7.6975,7.7101,7.5763,7.7006,1898000.0],["2006-03-24",7.7006,7.7667,7.6345,7.7289,705000.0],["2006-03-27",7.7289,7.8532,7.6691,7.7195,770500.0],["2006-03-28",7.7242,7.7242,7.537,7.6204,1847000.0],["2006-03-29",7.5777,7.5951,7.5209,7.562,2831500.0],["2006-03-30",7.6567,7.8303,7.6504,7.7688,4169500.0],["2006-03-31",7.764,7.9187,7.7498,7.8888,1883500.0],["2006-04-03",7.8935,8.1698,7.8935,8.0087,2361500.0],["2006-04-04",8.0482,8.0877,7.9835,8.0813,1815500.0],["2006-04-05",8.0671,8.2313,8.0671,8.2219,2943500.0],["2006-04-06",8.225,8.3118,8.2013,8.2929,2004000.0],["2006-04-07",8.2992,8.3371,8.1777,8.2029,1437500.0],["2006-04-10",8.225,8.2834,8.2029,8.2803,1392500.0],["2006-04-11",8.2866,8.3545,8.2645,8.2708,1448000.0],["2006-04-12",8.244,8.3876,8.2203,8.3639,1111000.0],["2006-04-13",8.3655,8.4744,8.3576,8.465,1422500.0],["2006-04-17",8.5092,8.6244,8.4792,8.5013,1636000.0],["2006-04-18",8.5913,8.8644,8.5913,8.8565,1636500.0],["2006-04-19",8.9354,9.0191,8.7349,8.806,2978000.0],["2006-04-20",8.8454,8.8454,8.6907,8.716,1197500.0],["2006-04-21",8.7933,8.8249,8.6228,8.6592,2049500.0],["2006-04-24",8.6828,8.7981,8.6102,8.697,1899000.0],["2006-04-25",8.7428,8.8344,8.4618,8.5518,3725500.0],["2006-04-26",8.5944,8.7128,8.5518,8.697,2230500.0],["2006-04-27",8.4966,8.6513,8.3797,8.4176,2414000.0],["2006-04-28",8.4539,8.5313,8.3513,8.3892,1775500.0],["2006-05-01",8.4934,8.5234,8.3592,8.4681,1998500.0],["2006-05-02",8.4965,8.667,8.4871,8.6623,1881500.0],["2006-05-03",8.6623,8.7728,8.6134,8.6718,1200500.0],["2006-05-04",8.6592,8.7681,8.5881,8.6007,1278500.0],["2006-05-05",8.6402,8.7981,8.6402,8.7476,929000.0],["2006-05-08",8.7886,8.8802,8.7334,8.8644,1282500.0],["2006-05-09",8.9512,9.0017,8.8423,8.8802,1609500.0],["2006-05-10",8.8407,9.0601,8.8218,9.0333,2256000.0],["2006-05-11",8.9986,9.1138,8.9039,8.9102,1968000.0],["2006-05-12",8.8407,8.847,8.6071,8.6592,2378500.0],["2006-05-15",8.5408,8.5739,8.274,8.3671,3457000.0],["2006-05-16",8.4066,8.4981,8.3434,8.3797,1202500.0],["2006-05-17",8.3008,8.4002,8.0971,8.165,1927000.0],["2006-05-18",8.1934,8.195,7.9835,7.9835,2563000.0],["2006-05-19",7.985,8.1587,7.9108,8.0529,2173000.0],["2006-05-22",7.9882,8.0798,7.7356,8.0356,2626500.0],["2006-05-23",8.0482,8.1445,7.9787,7.9819,1066500.0],["2006-05-24",7.9093,8.0277,7.7451,7.9251,1497500.0],["2006-05-25",8.0356,8.2708,8.0356,8.2013,2034000.0],["2006-05-26",8.2061,8.3308,8.2045,8.2692,1306500.0],["2006-05-30",8.2692,8.2755,8.1729,8.2455,1559000.0],["2006-05-31",8.2061,8.3655,8.1745,8.2566,1680000.0],["2006-06-01",8.0924,8.2661,8.0277,8.2219,1238500.0],["2006-06-02",8.2724,8.3024,8.1603,8.2771,1442000.0],["2006-06-05",8.2408,8.2408,7.9693,8.0008,1701000.0],["2006-06-06",7.8935,7.914,7.7514,7.8935,2876500.0],["2006-06-07",7.8714,7.9456,7.7435,7.7751,1425500.0],["2006-06-08",7.6772,7.753,7.4357,7.7372,3780000.0],["2006-06-09",7.8793,8.0072,7.8193,7.9109,3113500.0],["2006-06-12",8.0056,8.0261,7.9172,7.9472,2599500.0],["2006-06-13",7.8114,7.8777,7.4593,7.4972,3723000.0],["2006-06-14",7.4988,7.633,7.4625,7.5367,1639000.0],["2006-06-15",7.6393,7.8935,7.633,7.7309,2054000.0],["2006-06-16",7.7309,7.8477,7.663,7.8035,1826500.0],["2006-06-19",7.7893,7.8335,7.6125,7.6993,1174000.0],["2006-06-20",7.6993,7.7467,7.5651,7.603,1468500.0],["2006-06-21",7.6519,7.9124,7.6519,7.8888,1822000.0],["2006-06-22",7.8777,7.8982,7.6867,7.7451,1993500.0],["2006-06-23",7.7135,7.7956,7.6346,7.7151,1116500.0],["2006-06-26",7.6867,7.7261,7.6093,7.6425,867500.0],["2006-06-27",7.7009,7.7514,7.663,7.7009,1701000.0],["2006-06-28",7.683,7.7733,7.6022,7.7654,922500.0],["2006-06-29",7.7654,7.984,7.6972,7.984,3353500.0],["2006-06-30",8.0315,8.1313,8.0125,8.1012,2067500.0],["2006-07-03",8.1107,8.2644,8.0885,8.2549,654000.0],["2006-07-05",8.1899,8.1915,8.0046,8.0252,1269500.0],["2006-07-06",8.0141,8.0299,7.7939,7.8335,948000.0],["2006-07-07",7.8256,7.8382,7.7163,7.7479,1725000.0],["2006-07-10",7.7463,7.7654,7.6719,7.702,1345500.0],["2006-07-11",7.6751,7.9079,7.637,7.8889,1657000.0],["2006-07-12",7.8351,7.9174,7.6925,7.7273,2003500.0],["2006-07-13",7.7289,7.7305,7.5594,7.5784,1429000.0],["2006-07-14",7.618,7.6418,7.3503,7.4501,1992500.0],["2006-07-17",7.3535,7.5214,7.3202,7.4169,1353500.0],["2006-07-18",7.4216,7.4628,7.3012,7.4121,1374500.0],["2006-07-19",7.3487,7.7479,7.3487,7.7416,1716500.0],["2006-07-20",7.7495,7.8129,7.485,7.4866,3067000.0],["2006-07-21",7.4866,7.4929,7.1032,7.1777,3420000.0],["2006-07-24",7.1777,7.4897,7.1777,7.4897,4623500.0],["2006-07-25",7.3662,7.7083,7.2774,7.6972,4982000.0],["2006-07-26",7.6988,7.6988,7.4897,7.5214,5037500.0],["2006-07-27",7.5721,7.6909,7.5214,7.5673,2704500.0],["2006-07-28",7.6069,7.7131,7.5721,7.6735,1651500.0],["2006-07-31",7.7464,7.7464,7.5768,7.5832,1126000.0],["2006-08-01",7.5768,7.5768,7.3883,7.4422,2805000.0],["2006-08-02",7.5372,7.6022,7.466,7.5658,1976000.0],["2006-08-03",7.5642,7.7622,7.5325,7.7543,1991500.0],["2006-08-04",7.6988,7.7812,7.4628,7.5721,2143500.0],["2006-08-07",7.5594,7.6339,7.4264,7.4802,1392500.0],["2006-08-08",7.6101,7.7622,7.5864,7.6925,2503500.0],["2006-08-09",7.7669,7.7669,7.5246,7.5404,2255000.0],["2006-08-10",7.5182,7.5182,7.3155,7.4359,2786000.0],["2006-08-11",7.4533,7.5087,7.401,7.447,1434500.0],["2006-08-14",7.5563,7.5563,7.42,7.4438,1625000.0],["2006-08-15",7.5119,7.6117,7.4929,7.5943,1555000.0],["2006-08-16",7.6434,7.7939,7.5848,7.7875,2215500.0],["2006-08-17",7.7685,7.824,7.6592,7.6671,1443000.0],["2006-08-18",7.6925,7.7749,7.5895,7.7432,1889000.0],["2006-08-21",7.7638,7.778,7.6355,7.6751,1330500.0],["2006-08-22",7.6687,7.7258,7.6466,7.7083,729500.0],["2006-08-23",7.7384,7.7986,7.6988,7.7258,1080500.0],["2006-08-24",7.7321,7.7337,7.599,7.637,898000.0],["2006-08-25",7.6339,7.7432,7.5198,7.6988,1034500.0],["2006-08-28",7.6988,7.8113,7.6988,7.7495,1062000.0],["2006-08-29",7.7194,7.7321,7.6022,7.7115,1166500.0],["2006-08-30",7.702,7.74,7.6165,7.6545,558000.0],["2006-08-31",7.6497,7.8145,7.6497,7.7764,1123500.0],["2006-09-01",7.8382,7.8588,7.7226,7.7669,1043000.0],["2006-09-05",7.6323,7.7511,7.6323,7.6988,1370500.0],["2006-09-06",7.683,7.7368,7.6529,7.6877,1081500.0],["2006-09-07",7.6054,7.664,7.5689,7.6275,976000.0],["2006-09-08",7.5372,7.6275,7.5135,7.5531,960000.0],["2006-09-11",7.485,7.4881,7.344,7.4169,1484500.0],["2006-09-12",7.4264,7.5642,7.4264,7.5452,1814000.0],["2006-09-13",7.5467,7.626,7.485,7.6038,2867000.0],["2006-09-14",7.6513,7.6561,7.5737,7.6212,1120000.0],["2006-09-15",7.6275,7.6418,7.5135,7.5974,958500.0],["2006-09-18",7.5816,7.6402,7.5341,7.6291,1250000.0],["2006-09-19",7.6133,7.6133,7.5293,7.5642,2131000.0],["2006-09-20",7.5879,7.7131,7.5436,7.5515,1237000.0],["2006-09-21",7.6038,7.6481,7.5753,7.5832,2038500.0],["2006-09-22",7.6054,7.618,7.4834,7.4929,1043500.0],["2006-09-25",7.4834,7.5246,7.3899,7.4945,1360500.0],["2006-09-26",7.4945,7.7052,7.4786,7.6862,1189000.0],["2006-09-27",7.7159,7.8399,7.7159,7.7922,1375000.0],["2006-09-28",7.8605,7.9193,7.8605,7.9003,1622000.0],["2006-09-29",7.913,7.9337,7.8319,7.9066,1533500.0],["2006-10-02",7.9019,7.9019,7.8271,7.8796,1819500.0],["2006-10-03",7.8415,7.8891,7.7969,7.8319,1586500.0],["2006-10-04",7.789,8.0402,7.7493,8.0227,2098500.0],["2006-10-05",7.9877,8.2118,7.9527,8.1864,2811000.0],["2006-10-06",8.1594,8.2087,8.0036,8.037,2391500.0],["2006-10-09",8.037,8.153,8.01,8.0195,1538500.0],["2006-10-10",8.0115,8.0386,7.9289,7.9909,1793000.0],["2006-10-11",7.9384,8.0354,7.8685,7.9416,1532000.0],["2006-10-12",7.9861,8.1657,7.9416,8.1562,2139000.0],["2006-10-13",8.1578,8.2484,8.1387,8.1737,2083000.0],["2006-10-16",8.1641,8.3771,8.1498,8.3517,1390500.0],["2006-10-17",8.3247,8.3342,8.1451,8.25,1786000.0],["2006-10-18",8.3008,8.525,8.3008,8.517,3174000.0],["2006-10-19",8.517,8.6188,8.4566,8.5441,1797500.0],["2006-10-20",8.6458,8.6823,8.5902,8.6553,2247000.0],["2006-10-23",8.6521,8.8111,8.552,8.5822,2279000.0],["2006-10-24",8.6315,8.951,8.56,8.8636,3996000.0],["2006-10-25",8.8334,9.005,8.8111,8.9049,3443000.0],["2006-10-26",8.8779,9.0639,8.8206,8.9971,2748500.0],["2006-10-27",8.9907,9.1115,8.9574,9.0289,1944500.0],["2006-10-30",8.8811,9.0019,8.8334,8.9748,1646000.0],["2006-10-31",8.9748,9.0591,8.9478,8.9796,1236500.0],["2006-11-01",8.7873,8.9303,8.5663,8.8079,2017000.0],["2006-11-02",8.7761,9.0193,8.7491,8.9955,1406000.0],["2006-11-03",8.951,9.0575,8.8524,8.9383,1231000.0],["2006-11-06",8.9383,9.0607,8.8906,9.0321,1425500.0],["2006-11-07",9.0384,9.0893,8.9971,9.0654,1146000.0],["2006-11-08",9.0162,9.075,8.9955,9.067,1408000.0],["2006-11-09",9.0289,9.0782,8.9335,8.9335,1119000.0],["2006-11-10",8.9335,8.9526,8.8636,8.9097,919500.0],["2006-11-13",8.8493,8.9732,8.8397,8.9669,744000.0],["2006-11-14",8.9605,8.9653,8.7332,8.8111,1200000.0],["2006-11-15",8.7968,8.8969,8.7126,8.7666,1427000.0],["2006-11-16",8.7936,8.9319,8.6951,8.9144,2487000.0],["2006-11-17",8.8842,8.9192,8.8079,8.8238,772500.0],["2006-11-20",8.6998,8.8715,8.6998,8.8588,1107000.0],["2006-11-21",8.8079,9.0098,8.7809,8.9796,1312000.0],["2006-11-22",8.9144,8.9653,8.9112,8.9335,1095000.0],["2006-11-24",9.0368,9.0702,8.986,8.9987,605000.0],["2006-11-27",9.0623,9.1099,8.9573,8.9844,1202500.0],["2006-11-28",8.9844,8.9844,8.8413,8.862,2503000.0],["2006-11-29",8.854,8.8858,8.7952,8.8779,1736000.0],["2006-11-30",8.8493,8.9208,8.8238,8.8588,1054000.0],["2006-12-01",8.8842,8.8842,8.6744,8.7396,1597500.0],["2006-12-04",8.7618,8.8477,8.7491,8.7889,1425500.0],["2006-12-05",8.8127,8.9796,8.8,8.951,1787000.0],["2006-12-06",8.9256,8.9271,8.7984,8.8572,1203000.0],["2006-12-07",8.8524,8.8715,8.7904,8.8397,729500.0],["2006-12-08",8.8222,8.8667,8.7904,8.8159,868000.0],["2006-12-11",8.8191,8.881,8.7523,8.827,611500.0],["2006-12-12",8.7396,8.7777,8.6839,8.7443,785000.0],["2006-12-13",8.7491,8.7889,8.6426,8.6665,1228000.0],["2006-12-14",8.6601,8.7777,8.6442,8.738,1039000.0],["2006-12-15",8.73,8.7523,8.6521,8.6696,945500.0],["2006-12-18",8.6712,8.6919,8.5298,8.5838,1098000.0],["2006-12-19",8.5027,8.5234,8.4169,8.5218,1316500.0],["2006-12-20",8.5695,8.6124,8.4868,8.5091,1669000.0],["2006-12-21",8.5107,8.5234,8.3851,8.428,1132500.0],["2006-12-22",8.428,8.4312,8.3247,8.3533,773000.0],["2006-12-26",8.3533,8.4121,8.3469,8.3946,362500.0],["2006-12-27",8.3104,8.4842,8.3104,8.4731,659000.0],["2006-12-28",8.5002,8.5289,8.4811,8.4938,751500.0],["2006-12-29",8.4699,8.489,8.4093,8.4125,522500.0],["2007-01-03",8.5193,8.5592,8.3551,8.4093,1036000.0],["2007-01-04",8.3583,8.3678,8.218,8.2307,1193500.0],["2007-01-05",8.2323,8.2546,8.194,8.2164,900000.0],["2007-01-08",8.1685,8.3136,8.1653,8.2817,1381000.0],["2007-01-09",8.202,8.3583,8.202,8.3312,2096500.0],["2007-01-10",8.3248,8.3567,8.2786,8.3025,1030500.0],["2007-01-11",8.2881,8.4221,8.2881,8.3838,1071000.0],["2007-01-12",8.4986,8.6995,8.4986,8.6628,1672000.0],["2007-01-16",8.666,8.776,8.6564,8.7649,1290000.0],["2007-01-17",8.7553,8.7872,8.607,8.6628,1123000.0],["2007-01-18",8.6596,8.7473,8.5863,8.6054,1397500.0],["2007-01-19",8.6214,8.7186,8.6054,8.6421,1050500.0],["2007-01-22",8.6166,8.6469,8.4539,8.5225,1531000.0],["2007-01-23",8.4922,8.7425,8.4316,8.6931,2607000.0],["2007-01-24",8.6708,8.7728,8.6277,8.6644,1511000.0],["2007-01-25",8.7043,8.7537,8.6533,8.7059,1423000.0],["2007-01-26",8.6979,8.7139,8.5799,8.6517,1195500.0],["2007-01-29",8.6485,8.7091,8.6134,8.6469,1240500.0],["2007-01-30",8.5672,8.6357,8.4747,8.6246,2030500.0],["2007-01-31",8.5034,8.7441,8.5034,8.7282,2006000.0],["2007-02-01",8.7489,8.9753,8.7473,8.9211,1963000.0],["2007-02-02",8.8542,8.9068,8.7569,8.7888,2143000.0],["2007-02-05",8.7776,8.8446,8.7362,8.7936,923000.0],["2007-02-06",8.7537,8.7744,8.6628,8.682,1802000.0],["2007-02-07",8.7139,8.7521,8.6214,8.6485,1156500.0],["2007-02-08",8.6086,8.6309,8.5719,8.6086,1262500.0],["2007-02-09",8.6086,8.6676,8.548,8.5751,1698500.0],["2007-02-12",8.5544,8.5879,8.4874,8.5672,1210500.0],["2007-02-13",8.5943,8.7904,8.5943,8.7824,1100000.0],["2007-02-14",8.8287,8.8829,8.7872,8.851,2132500.0],["2007-02-15",8.8908,8.9514,8.8781,8.9323,1740000.0],["2007-02-16",8.8988,8.9132,8.7665,8.8637,1218000.0],["2007-02-20",8.7984,8.8446,8.7585,8.8015,1133000.0],["2007-02-21",8.8031,8.9323,8.7521,8.9068,1726000.0],["2007-02-22",8.9291,8.9498,8.8334,8.8892,913000.0],["2007-02-23",8.9259,8.9291,8.8334,8.8924,1528500.0],["2007-02-26",8.8924,8.8924,8.7011,8.7202,1584000.0],["2007-02-27",8.6453,8.6596,8.4077,8.4603,2141000.0],["2007-02-28",8.4619,8.5385,8.3344,8.5177,2462000.0],["2007-03-01",8.4252,8.5369,8.4189,8.5305,2392500.0],["2007-03-02",8.4492,8.5847,8.4476,8.5703,3570000.0],["2007-03-05",8.4699,8.5145,8.4125,8.4874,2820500.0],["2007-03-06",8.5464,8.5735,8.4587,8.4986,1529500.0],["2007-03-07",8.489,8.5544,8.4635,8.5305,1362500.0],["2007-03-08",8.5624,8.6166,8.5464,8.599,1267500.0],["2007-03-09",8.6357,8.682,8.6086,8.6437,1545500.0],["2007-03-12",8.6421,8.6596,8.6166,8.6501,1179000.0],["2007-03-13",8.6421,8.6501,8.5305,8.5576,2141500.0],["2007-03-14",8.5385,8.615,8.5305,8.607,2460000.0],["2007-03-15",8.5943,8.6883,8.5911,8.6549,987500.0],["2007-03-16",8.6501,8.7186,8.5943,8.7043,3085500.0],["2007-03-19",8.7107,8.7553,8.6899,8.7314,1529000.0],["2007-03-20",8.7489,8.8063,8.7457,8.7808,868000.0],["2007-03-21",8.784,8.9243,8.7824,8.8908,1073500.0],["2007-03-22",8.8845,8.9116,8.7808,8.7936,1624000.0],["2007-03-23",8.8159,8.9706,8.8047,8.9482,1848000.0],["2007-03-26",8.9498,8.9801,8.8733,8.9769,2220000.0],["2007-03-27",8.9849,9.0232,8.961,8.9865,2941500.0],["2007-03-28",8.9199,8.9695,8.9023,8.9023,1857000.0],["2007-03-29",8.9423,8.9711,8.8863,8.9375,1568500.0],["2007-03-30",8.9455,9.0591,8.9279,9.0319,1748000.0],["2007-04-02",8.9679,9.0367,8.9679,9.0335,1088000.0],["2007-04-03",9.0303,9.0575,9.0111,9.0239,1014000.0],["2007-04-04",9.0063,9.0319,8.9103,8.9167,1376500.0],["2007-04-05",8.9071,8.9391,8.8575,8.9215,2112000.0],["2007-04-09",9.0287,9.1983,8.9247,9.1823,2947000.0],["2007-04-10",9.2479,9.4047,9.2383,9.3471,1719000.0],["2007-04-11",9.4079,9.4479,9.3503,9.4015,2109000.0],["2007-04-12",9.3679,9.6799,9.3279,9.6143,3956500.0],["2007-04-13",9.6287,9.6559,9.4527,9.5247,1536500.0],["2007-04-16",9.6255,9.7391,9.6079,9.7391,1054500.0],["2007-04-17",9.7599,9.7615,9.5903,9.6175,1158000.0],["2007-04-18",9.5711,9.8047,9.5711,9.7887,1989500.0],["2007-04-19",9.6623,9.8207,9.6367,9.7871,1945500.0],["2007-04-20",9.8687,10.0335,9.8559,10.0111,2243500.0],["2007-04-23",9.9583,10.1487,9.9487,10.0047,2512500.0],["2007-04-24",10.0319,10.1343,9.9679,10.0607,2284500.0],["2007-04-25",10.2399,10.5119,10.2367,10.3455,2996000.0],["2007-04-26",10.2543,10.3903,10.2351,10.2575,2927500.0],["2007-04-27",10.2591,10.3759,10.1583,10.3343,2269000.0],["2007-04-30",10.3375,10.3935,10.1583,10.1631,2211000.0],["2007-05-01",10.1839,10.2367,10.0159,10.0943,1940000.0],["2007-05-02",10.0655,10.2207,10.0015,10.1583,1763000.0],["2007-05-03",10.2335,10.3855,10.2207,10.3247,1684000.0],["2007-05-04",10.3599,10.4255,10.2559,10.3535,1611500.0],["2007-05-07",10.3935,10.4303,10.3247,10.3999,1605500.0],["2007-05-08",10.3919,10.6207,10.3583,10.5599,2120000.0],["2007-05-09",10.4479,10.5919,10.4479,10.5455,2020000.0],["2007-05-10",10.4847,10.5151,10.4063,10.4895,1706000.0],["2007-05-11",10.4367,10.7599,10.4367,10.6831,1953000.0],["2007-05-14",10.6575,10.6959,10.5471,10.6143,2357000.0],["2007-05-15",10.5967,10.8399,10.5919,10.7759,1553500.0],["2007-05-16",10.7695,10.9695,10.7375,10.9551,3012000.0],["2007-05-17",10.9631,11.2783,10.9535,11.2703,3459000.0],["2007-05-18",11.2927,11.4799,11.2495,11.4447,3763000.0],["2007-05-21",11.4351,11.4767,11.3375,11.3647,1293500.0],["2007-05-22",11.3535,11.4047,11.2591,11.3119,1635500.0],["2007-05-23",11.3599,11.4399,11.3311,11.3743,1471500.0],["2007-05-24",11.3743,11.4207,11.1807,11.1967,2338500.0],["2007-05-25",11.2815,11.4895,11.2799,11.4623,1452000.0],["2007-05-29",11.4799,11.6031,11.4319,11.5215,1551000.0],["2007-05-30",11.3903,11.5071,11.3695,11.5007,1186500.0],["2007-05-31",11.5247,11.5487,11.3695,11.4351,2948000.0],["2007-06-01",11.4767,11.8319,11.4447,11.7407,2498500.0],["2007-06-04",11.6495,11.7279,11.5967,11.7231,1404000.0],["2007-06-05",11.6815,11.7759,11.6271,11.6671,1436000.0],["2007-06-06",11.6815,11.6815,11.4511,11.4639,1412500.0],["2007-06-07",11.4031,11.4495,10.8991,11.0095,4631000.0],["2007-06-08",10.9263,11.3711,10.9087,11.3359,3143500.0],["2007-06-11",11.2991,11.4415,11.2815,11.3375,1255500.0],["2007-06-12",11.1727,11.3647,11.1055,11.1343,1654000.0],["2007-06-13",11.0399,11.2655,10.9359,11.2463,1894500.0],["2007-06-14",11.2495,11.5055,11.2367,11.3167,2355500.0],["2007-06-15",11.4287,11.5279,11.3631,11.4623,1911000.0],["2007-06-18",11.3471,11.3967,11.3023,11.3471,1541000.0],["2007-06-19",11.3711,11.4415,11.2639,11.3599,869500.0],["2007-06-20",11.3615,11.3887,11.1199,11.1423,2663000.0],["2007-06-21",11.1343,11.3439,10.9887,11.3311,1591500.0],["2007-06-22",11.2911,11.3391,11.1247,11.1583,2619500.0],["2007-06-25",11.0239,11.1535,10.9119,10.9183,3586000.0],["2007-06-26",11.0079,11.0079,10.7423,10.7599,2928500.0],["2007-06-27",10.7455,10.9028,10.6652,10.8883,3397500.0],["2007-06-28",10.9782,11.105,10.8948,11.0119,3125000.0],["2007-06-29",11.0488,11.1772,10.9413,11.0456,2109000.0],["2007-07-02",11.15,11.2446,11.1114,11.2142,722500.0],["2007-07-03",11.2816,11.3939,11.2206,11.3088,948000.0],["2007-07-05",11.2687,11.3217,11.158,11.2767,1146000.0],["2007-07-06",11.2944,11.4372,11.2398,11.3987,1647500.0],["2007-07-09",11.4067,11.479,11.349,11.365,1146000.0],["2007-07-10",11.2398,11.3666,11.2093,11.2703,1325000.0],["2007-07-11",11.1997,11.5303,11.1933,11.5063,1824500.0],["2007-07-12",11.5817,11.7711,11.5576,11.7582,1538500.0],["2007-07-13",11.747,11.877,11.6957,11.8401,1465500.0],["2007-07-16",11.8016,12.1049,11.7936,12.0616,2191000.0],["2007-07-17",11.9797,12.1081,11.8465,11.8754,2023000.0],["2007-07-18",14.2524,14.4691,13.4242,13.6425,15196000.0],["2007-07-19",13.5302,13.681,13.1065,13.5992,8572000.0],["2007-07-20",13.3327,13.5895,13.2108,13.3408,4010500.0],["2007-07-23",13.2846,13.3953,13.2413,13.2958,2871500.0],["2007-07-24",13.1835,13.1835,12.8545,12.9299,4584500.0],["2007-07-25",12.9524,13.1113,12.3826,12.6442,5107000.0],["2007-07-26",12.1033,12.2751,11.8241,12.0118,5218500.0],["2007-07-27",11.9669,12.1194,11.7406,12.0375,5373000.0],["2007-07-30",12.06,12.1675,11.7647,11.8064,4235500.0],["2007-07-31",11.922,12.0423,11.8016,11.8658,3889500.0],["2007-08-01",11.7213,11.991,11.6395,11.8802,3131000.0],["2007-08-02",12.0568,12.1563,11.93,12.0439,2158500.0],["2007-08-03",11.9348,11.9685,11.5913,11.6234,2662000.0],["2007-08-06",11.6684,11.6764,11.3875,11.5817,1259500.0],["2007-08-07",11.6908,11.9043,11.5994,11.816,2531500.0],["2007-08-08",11.9412,12.0231,11.8818,11.9813,2986500.0],["2007-08-09",11.7149,11.9332,11.4982,11.5689,2727000.0],["2007-08-10",11.3602,11.5689,11.1917,11.495,2695500.0],["2007-08-13",11.5496,11.6395,11.3698,11.4148,2382500.0],["2007-08-14",11.3265,11.3714,10.845,10.9317,2516000.0],["2007-08-15",10.8161,11.0087,10.325,10.325,2856500.0],["2007-08-16",10.256,10.5208,10.0457,10.4662,3820000.0],["2007-08-17",10.8017,10.8883,10.4325,10.5609,2455500.0],["2007-08-20",10.4245,10.8514,10.3972,10.7006,2226500.0],["2007-08-21",10.7599,10.8964,10.6492,10.7343,4711000.0],["2007-08-22",10.8306,11.052,10.8129,10.9622,1894000.0],["2007-08-23",11.1211,11.1227,10.8819,10.9702,2700500.0],["2007-08-24",11.0376,11.219,10.967,11.1403,2222000.0],["2007-08-27",11.1371,11.1644,11.0215,11.0793,1790500.0],["2007-08-28",11.0023,11.0296,10.7551,10.7551,2448500.0],["2007-08-29",10.8948,10.8948,10.723,10.7936,2763000.0],["2007-08-30",10.853,10.9927,10.7439,10.8948,2901500.0],["2007-08-31",11.1403,11.349,11.0296,11.3121,3233500.0],["2007-09-04",11.3153,11.3538,11.2174,11.2238,1754000.0],["2007-09-05",11.0761,11.0761,10.6091,10.8129,4163500.0],["2007-09-06",10.8065,10.8402,10.6524,10.7824,1868500.0],["2007-09-07",10.7583,10.7615,10.4967,10.5657,2300000.0],["2007-09-10",10.6251,10.6315,10.4245,10.4951,2049500.0],["2007-09-11",10.593,11.0055,10.593,11.0023,3324000.0],["2007-09-12",10.983,11.1885,10.9766,11.0585,2430000.0],["2007-09-13",11.0665,11.3297,11.0103,11.2109,2026500.0],["2007-09-14",11.1387,11.2446,10.8707,10.8883,2316500.0],["2007-09-17",10.9429,11.028,10.8899,10.8964,1888000.0],["2007-09-18",10.9862,11.357,10.9012,11.3538,3274000.0],["2007-09-19",11.3875,11.4035,11.0906,11.1082,2522000.0],["2007-09-20",11.1676,11.2013,11.0553,11.097,1948500.0],["2007-09-21",11.1162,11.1178,10.9252,10.9943,1596500.0],["2007-09-24",11.0504,11.1114,10.8883,10.9188,2031000.0],["2007-09-25",10.853,11.0392,10.7856,10.922,1440000.0],["2007-09-26",11.0291,11.1628,10.9679,11.0952,1579500.0],["2007-09-27",11.261,11.3142,11.2159,11.2771,2637000.0],["2007-09-28",11.319,11.3931,11.232,11.319,2517500.0],["2007-10-01",11.319,11.5557,11.2385,11.5477,3253000.0],["2007-10-02",11.4977,11.6072,11.3367,11.5638,3090500.0],["2007-10-03",11.5187,11.5702,11.2127,11.2465,2724000.0],["2007-10-04",11.2352,11.327,11.1193,11.2691,2221000.0],["2007-10-05",11.4333,11.9776,11.3544,11.918,6100500.0],["2007-10-08",11.9164,11.9567,11.6797,11.852,1494500.0],["2007-10-09",11.7457,11.8536,11.6266,11.7876,1689000.0],["2007-10-10",11.7538,11.7634,11.5074,11.625,2149000.0],["2007-10-11",11.7216,11.7747,11.4736,11.5493,2389500.0],["2007-10-12",11.6169,11.6169,11.5058,11.5509,1072500.0],["2007-10-15",11.5412,11.5702,11.2562,11.29,1821000.0],["2007-10-16",11.2401,11.2626,11.0871,11.1467,2277000.0],["2007-10-17",11.2079,11.3657,11.034,11.0984,3822500.0],["2007-10-18",11.1354,11.4848,11.1177,11.4076,3324500.0],["2007-10-19",11.443,11.5171,11.2562,11.3238,2431500.0],["2007-10-22",11.0871,11.2497,11.0356,11.2143,2230000.0],["2007-10-23",11.4092,11.4478,11.2159,11.2642,2630500.0],["2007-10-24",11.29,11.29,10.8472,11.1628,3599000.0],["2007-10-25",11.2626,11.2626,10.9067,10.9905,2645000.0],["2007-10-26",11.0984,11.2047,11.013,11.1193,2419000.0],["2007-10-29",11.2079,11.3657,11.1209,11.3464,2191000.0],["2007-10-30",11.2675,11.2675,10.9051,10.9309,3510500.0],["2007-10-31",11.071,11.3335,11.0372,11.3335,3804500.0],["2007-11-01",11.203,11.2401,10.9712,10.9776,2765500.0],["2007-11-02",11.2095,11.3512,10.9937,11.3093,3751500.0],["2007-11-05",11.1113,11.3206,10.9164,10.9873,3799000.0],["2007-11-06",11.0565,11.0565,10.8117,10.91,2557500.0],["2007-11-07",10.7924,10.8423,10.4059,10.443,4588000.0],["2007-11-08",10.4671,10.7232,10.393,10.6845,4115500.0],["2007-11-09",10.757,10.8794,10.567,10.7151,4084000.0],["2007-11-12",10.6684,10.6684,10.1386,10.1773,2779000.0],["2007-11-13",10.3769,10.4655,10.3045,10.4526,3067500.0],["2007-11-14",10.5444,10.6459,10.4446,10.5042,2821500.0],["2007-11-15",10.3914,10.5251,10.1805,10.2417,1837500.0],["2007-11-16",10.3431,10.3769,10.1869,10.3528,1809000.0],["2007-11-19",10.3463,10.3463,10.0935,10.0935,2127500.0],["2007-11-20",10.0645,10.2707,10.0323,10.1225,1987500.0],["2007-11-21",10.0678,10.0903,9.8407,9.918,2754000.0],["2007-11-23",10.0194,10.0194,9.7328,9.8391,1329500.0],["2007-11-26",9.91,9.984,9.7119,9.7312,2408500.0],["2007-11-27",9.8133,10.2626,9.6893,10.2304,4063500.0],["2007-11-28",10.232,10.7199,10.2046,10.5686,3502500.0],["2007-11-29",10.4494,10.4977,10.2304,10.4929,2579000.0],["2007-11-30",10.662,10.8439,10.5251,10.7763,2715000.0],["2007-12-03",10.4977,10.6604,10.3093,10.3141,2505500.0],["2007-12-04",10.2433,10.3061,9.9518,10.1789,2641000.0],["2007-12-05",10.3045,10.757,10.2272,10.5927,3749500.0],["2007-12-06",10.6008,10.8198,10.5589,10.7892,2012500.0],["2007-12-07",10.8971,11.0613,10.8037,10.9019,2039500.0],["2007-12-10",10.8294,10.9551,10.7505,10.9325,1646500.0],["2007-12-11",10.7988,11.0517,10.6781,10.691,3094500.0],["2007-12-12",10.9341,10.9341,10.4494,10.5203,4023000.0],["2007-12-13",10.4881,10.4913,10.1918,10.3496,3708500.0],["2007-12-14",10.2884,10.3834,10.1676,10.3125,2167000.0],["2007-12-17",10.319,10.4832,10.2674,10.348,2661500.0],["2007-12-18",10.3512,10.4011,10.1241,10.2996,2886000.0],["2007-12-19",10.1934,10.5235,10.1515,10.2916,3397000.0],["2007-12-20",10.4349,10.4349,10.0935,10.29,1391500.0],["2007-12-21",10.3061,10.4397,10.2095,10.3898,1795000.0],["2007-12-24",10.4398,10.7087,10.4349,10.6588,517500.0],["2007-12-26",10.6332,10.6882,10.5411,10.5848,1039500.0],["2007-12-27",10.5508,10.7625,10.5314,10.6381,1487000.0],["2007-12-28",10.7641,10.7641,10.6494,10.6849,901500.0],["2007-12-31",10.651,10.6688,10.4377,10.4442,795000.0],["2008-01-02",10.4975,10.5718,10.3392,10.4135,1538000.0],["2008-01-03",10.4377,10.5282,10.407,10.4361,1359500.0],["2008-01-04",10.3909,10.4377,10.1436,10.2309,2141000.0],["2008-01-07",10.2955,10.3763,10.1081,10.1711,2394500.0],["2008-01-08",10.2018,10.2374,9.9207,9.9368,2152000.0],["2008-01-09",9.8722,10.0015,9.6492,9.8754,2620000.0],["2008-01-10",9.7736,10.0338,9.7333,9.9417,2282500.0],["2008-01-11",9.7801,9.9175,9.7785,9.8286,2633500.0],["2008-01-14",10.0047,10.1372,9.8657,10.1049,1950000.0],["2008-01-15",9.9805,10.1437,9.9223,9.9708,2580000.0],["2008-01-16",9.8916,10.0645,9.8399,9.9061,2442500.0],["2008-01-17",9.9837,10.1517,9.7559,9.7963,2705500.0],["2008-01-18",9.7769,9.911,9.4117,9.4117,4361000.0],["2008-01-22",9.0353,9.6412,8.9464,9.5377,3719500.0],["2008-01-23",9.3988,10.1016,9.3988,10.0661,4027500.0],["2008-01-24",10.3585,10.4813,10.1711,10.2503,3014500.0],["2008-01-25",10.5023,10.5298,10.0564,10.1679,2947000.0],["2008-01-28",10.1501,10.4345,9.9336,10.3521,2427000.0],["2008-01-29",10.6332,11.1907,10.5734,10.9014,4833000.0],["2008-01-30",10.5347,10.8885,10.525,10.609,2603500.0],["2008-01-31",10.483,10.882,10.2115,10.7237,3846000.0],["2008-02-01",10.9047,11.2892,10.8255,11.2504,2848500.0],["2008-02-04",11.2311,11.4217,11.202,11.3199,4330500.0],["2008-02-05",11.1535,11.2698,10.9903,11.0048,2905000.0],["2008-02-06",11.1018,11.2197,10.9774,11.0194,2984500.0],["2008-02-07",10.8659,11.2424,10.8077,11.0598,2739500.0],["2008-02-08",11.1503,11.4266,11.0856,11.2278,2805500.0],["2008-02-11",11.2052,11.3797,11.139,11.3086,2953500.0],["2008-02-12",11.391,11.4362,11.189,11.2569,2286000.0],["2008-02-13",11.3458,11.3749,11.1697,11.2973,2487000.0],["2008-02-14",11.4266,11.4266,11.1486,11.2117,2966500.0],["2008-02-15",11.1519,11.2117,10.9871,11.1793,1761500.0],["2008-02-19",11.2666,11.4637,11.2165,11.3926,3472000.0],["2008-02-20",11.2617,11.7319,11.2391,11.6818,4172000.0],["2008-02-21",11.6431,11.7319,11.4653,11.5283,2678500.0],["2008-02-22",11.4912,11.5283,11.1729,11.3506,3101000.0],["2008-02-25",11.4379,11.879,11.3474,11.837,4271500.0],["2008-02-26",11.803,12.228,11.803,12.1633,3764000.0],["2008-02-27",12.0939,12.3087,12.0745,12.1407,3554500.0],["2008-02-28",12.0567,12.2005,11.9969,12.1472,2609500.0],["2008-02-29",12.1456,12.1504,11.7335,11.8256,3196000.0],["2008-03-03",11.7788,11.7901,11.5186,11.7739,2652000.0],["2008-03-04",11.7335,11.74,11.2617,11.3038,5703000.0],["2008-03-05",11.3813,11.6172,11.3813,11.5558,4876000.0],["2008-03-06",11.5687,11.5687,11.168,11.2052,2905500.0],["2008-03-07",11.147,11.3959,10.882,11.0501,5129500.0],["2008-03-10",10.9354,11.1729,10.7948,10.8045,3183500.0],["2008-03-11",11.0501,11.1406,10.9257,11.1406,3209000.0],["2008-03-12",11.223,11.3458,10.9903,11.0113,2803500.0],["2008-03-13",10.8966,10.9305,10.7738,10.882,4061000.0],["2008-03-14",10.9935,10.9935,10.4458,10.6801,4974000.0],["2008-03-17",10.4813,10.5718,10.2487,10.4749,3499000.0],["2008-03-18",10.7544,10.8093,10.2212,10.7528,5778000.0],["2008-03-19",10.7496,10.8029,10.2471,10.2778,3498500.0],["2008-03-20",10.0903,10.2568,9.827,10.2034,3183500.0],["2008-03-24",10.3747,10.7189,10.1857,10.609,2772000.0],["2008-03-25",10.6219,11.0,10.6106,10.9838,3182000.0],["2008-03-26",10.9897,11.0464,10.7043,10.9654,3142000.0],["2008-03-27",10.9897,11.0221,10.7529,10.761,2238500.0],["2008-03-28",10.7837,10.7951,10.6151,10.6443,2749000.0],["2008-03-31",10.5421,10.5697,10.32,10.4254,3689000.0],["2008-04-01",10.5989,10.6427,10.4513,10.6345,2377500.0],["2008-04-02",10.6637,10.7318,10.6345,10.7318,2493000.0],["2008-04-03",10.714,10.8097,10.6167,10.7983,3559000.0],["2008-04-04",10.7108,10.9021,10.6848,10.7772,2873500.0],["2008-04-07",10.8956,11.074,10.8081,10.9054,3316000.0],["2008-04-08",10.8178,10.8989,10.7351,10.7967,2180000.0],["2008-04-09",10.8048,10.8324,10.414,10.5032,3034500.0],["2008-04-10",10.5145,10.7075,10.3589,10.6897,2724500.0],["2008-04-11",10.6589,10.6589,10.3572,10.427,2194500.0],["2008-04-14",10.4318,10.4594,10.3167,10.3556,1846500.0],["2008-04-15",10.3978,10.4156,10.1902,10.3816,3369500.0],["2008-04-16",10.6345,11.1405,10.6345,11.1032,3903500.0],["2008-04-17",11.027,11.0383,10.7983,10.9248,1677000.0],["2008-04-18",11.121,11.2637,11.0886,11.2378,3116000.0],["2008-04-21",11.1859,11.6237,11.1859,11.5313,4635500.0],["2008-04-22",11.087,11.2735,10.761,10.9605,5309000.0],["2008-04-23",10.8648,10.8648,10.6054,10.8162,3798500.0],["2008-04-24",10.8486,10.9751,10.6491,10.9718,2597000.0],["2008-04-25",10.9637,10.9913,10.7351,10.9654,2408000.0],["2008-04-28",10.9799,11.2005,10.9799,11.0999,1707000.0],["2008-04-29",10.9816,11.0724,10.8259,10.9864,4966500.0],["2008-04-30",11.0918,11.3578,11.0675,11.2151,5161500.0],["2008-05-01",11.0643,11.3513,11.0351,11.3059,2789000.0],["2008-05-02",11.3772,11.8167,11.3772,11.7697,4564000.0],["2008-05-05",11.6367,11.854,11.6367,11.7324,2555000.0],["2008-05-06",11.6091,11.974,11.5135,11.9594,2317000.0],["2008-05-07",11.9513,11.9513,11.6513,11.6627,2844000.0],["2008-05-08",11.5508,11.9772,11.5508,11.9189,3171500.0],["2008-05-09",11.854,11.9432,11.7826,11.8572,2086500.0],["2008-05-12",11.9416,11.9416,11.6189,11.7535,2868000.0],["2008-05-13",11.7583,11.7583,11.5881,11.6886,2157000.0],["2008-05-14",11.7535,11.9497,11.6464,11.8232,1894500.0],["2008-05-15",11.9124,11.9124,11.7405,11.9043,1691500.0],["2008-05-16",11.9626,12.0421,11.8264,11.8783,1626000.0],["2008-05-19",11.9254,12.3486,11.9189,12.0924,2045000.0],["2008-05-20",12.0924,12.1183,11.9659,12.0372,1627500.0],["2008-05-21",12.0486,12.1702,11.9756,12.0291,3882500.0],["2008-05-22",11.9367,12.1281,11.8848,11.9091,3628500.0],["2008-05-23",11.9237,11.9237,11.4826,11.5621,2829500.0],["2008-05-27",11.8054,11.8216,11.434,11.6027,2930000.0],["2008-05-28",11.6999,12.0762,11.6999,12.0502,3106000.0],["2008-05-29",12.0081,12.2578,12.0048,12.1718,2436500.0],["2008-05-30",12.1881,12.1897,11.7956,11.8637,2848500.0],["2008-06-02",11.5572,11.6951,11.361,11.3708,4880000.0],["2008-06-03",11.4016,11.5216,11.2005,11.3156,3098000.0],["2008-06-04",11.2281,11.2735,11.0189,11.0756,2932000.0],["2008-06-05",11.087,11.2621,11.0578,11.2556,4505500.0],["2008-06-06",11.194,11.2037,10.9086,10.9248,3576000.0],["2008-06-09",10.9783,10.9783,10.6378,10.7724,3636000.0],["2008-06-10",10.7027,10.7837,10.5275,10.6945,3721000.0],["2008-06-11",10.6994,10.7724,10.3054,10.3735,3998000.0],["2008-06-12",10.4172,10.5502,10.3864,10.4562,2229000.0],["2008-06-13",10.4902,10.6702,10.3978,10.474,2581500.0],["2008-06-16",10.4837,10.7594,10.4173,10.6394,2182500.0],["2008-06-17",10.7027,10.8713,10.5048,10.5551,2346500.0],["2008-06-18",10.4918,10.547,10.3232,10.3962,2799500.0],["2008-06-19",10.4367,10.6605,10.3475,10.6054,5182500.0],["2008-06-20",10.547,10.9135,10.547,10.8486,6117000.0],["2008-06-23",10.8194,10.9021,10.6589,10.821,3406000.0],["2008-06-24",10.8648,11.0562,10.7205,10.7367,5305500.0],["2008-06-25",10.9099,11.0629,10.7943,10.9766,4188000.0],["2008-06-26",10.9457,11.0189,10.9099,10.9652,4613500.0],["2008-06-27",11.001,11.1117,10.8155,10.905,6008500.0],["2008-06-30",10.7032,10.975,10.7032,10.765,3199500.0],["2008-07-01",10.6446,10.6674,10.2784,10.4249,4952500.0],["2008-07-02",10.2702,10.5306,9.9935,10.0359,9247500.0],["2008-07-03",10.0407,10.0505,9.8129,9.9203,5290000.0],["2008-07-07",9.9561,10.0684,9.7022,9.8243,5540500.0],["2008-07-08",9.9349,10.6967,9.9073,10.5681,8374500.0],["2008-07-09",10.656,10.8464,10.2491,10.2963,4972500.0],["2008-07-10",10.2621,10.5909,10.2621,10.4037,3309500.0],["2008-07-11",10.254,10.4948,10.1303,10.3093,3773500.0],["2008-07-14",10.5079,10.5323,10.1644,10.267,2862500.0],["2008-07-15",10.2051,10.3256,9.9447,10.1775,4719000.0],["2008-07-16",10.2767,10.6283,10.0668,10.6283,3873000.0],["2008-07-17",10.5876,10.8155,10.4997,10.752,3634000.0],["2008-07-18",10.6967,11.1215,10.6967,10.9994,4822500.0],["2008-07-21",10.9701,10.9945,10.695,10.8318,3967500.0],["2008-07-22",10.3321,10.9278,9.7966,10.363,11231500.0],["2008-07-23",10.363,10.7487,10.1351,10.5958,5769500.0],["2008-07-24",10.5323,10.643,9.9773,10.0782,5330500.0],["2008-07-25",10.1742,10.1807,10.0245,10.1042,4009000.0],["2008-07-28",10.0912,10.2068,10.0489,10.0993,5133500.0],["2008-07-29",10.1775,10.2735,10.0586,10.2393,4975500.0],["2008-07-30",10.254,10.4574,10.2328,10.35,3086500.0],["2008-07-31",10.4167,10.4297,10.1905,10.223,2100000.0],["2008-08-01",10.1726,10.3012,9.9122,9.987,3244000.0],["2008-08-04",10.0342,10.0391,9.8487,9.9073,1375000.0],["2008-08-05",9.8682,10.2637,9.8373,10.2458,4660000.0],["2008-08-06",10.2393,10.2556,10.1303,10.2328,2339000.0],["2008-08-07",10.1091,10.2116,9.9577,10.0293,3220000.0],["2008-08-08",10.0407,10.2621,9.9284,10.1986,2526000.0],["2008-08-11",10.1986,10.389,10.1351,10.2426,3311500.0],["2008-08-12",10.2116,10.2312,9.7852,9.8487,3289500.0],["2008-08-13",9.8503,9.8943,9.5752,9.8047,3214500.0],["2008-08-14",9.6875,10.018,9.6875,9.8943,1945500.0],["2008-08-15",9.9187,10.0017,9.6583,9.7266,1902000.0],["2008-08-18",9.7494,9.8161,9.6078,9.6631,1701500.0],["2008-08-19",9.611,9.6517,9.5232,9.5622,2253000.0],["2008-08-20",9.6355,9.6599,9.4402,9.5411,3560500.0],["2008-08-21",9.528,9.8129,9.4418,9.7217,3926000.0],["2008-08-22",9.7347,9.8796,9.6143,9.7168,3210000.0],["2008-08-25",9.668,9.751,9.4646,9.5541,2425500.0],["2008-08-26",9.5785,9.5785,9.432,9.4939,3992000.0],["2008-08-27",9.5931,9.681,9.4564,9.6371,2728500.0],["2008-08-28",9.6696,9.9789,9.6696,9.9138,2515500.0],["2008-08-29",9.8845,10.0635,9.865,9.8877,4047500.0],["2008-09-02",9.9577,10.3093,9.7933,9.9089,4808500.0],["2008-09-03",9.9317,9.9447,9.7396,9.8389,4528500.0],["2008-09-04",9.8536,9.8617,9.3002,9.406,6978500.0],["2008-09-05",9.3409,9.5199,9.1651,9.489,5217000.0],["2008-09-08",9.7006,9.7396,9.3197,9.3881,5784000.0],["2008-09-09",9.432,9.4711,8.9828,9.1195,12677000.0],["2008-09-10",9.0739,9.3718,9.0739,9.2237,5332500.0],["2008-09-11",9.0658,9.3181,9.004,9.3018,7375000.0],["2008-09-12",9.2611,9.432,9.1276,9.2985,5750500.0],["2008-09-15",9.0609,9.2107,8.8754,8.9942,3795500.0],["2008-09-16",8.8363,9.0577,8.7077,9.0349,4841000.0],["2008-09-17",8.9242,8.9242,8.5645,8.5824,5197000.0],["2008-09-18",8.6752,9.0121,8.6068,8.8607,7144500.0],["2008-09-19",8.8624,9.5443,8.8624,9.3376,5007000.0],["2008-09-22",9.2774,9.3881,9.0739,9.1179,4668000.0],["2008-09-23",9.0398,9.2644,8.9486,8.96,3559500.0],["2008-09-24",9.0401,9.1137,8.8439,8.8881,3051500.0],["2008-09-25",8.9257,9.336,8.9093,9.1186,3503000.0],["2008-09-26",9.0761,9.2608,9.0254,9.2216,2658000.0],["2008-09-29",9.0826,9.1349,8.4598,8.8864,6039500.0],["2008-09-30",8.924,8.9616,8.6576,8.8047,3045500.0],["2008-10-01",8.7753,8.8047,8.3977,8.5726,4583000.0],["2008-10-02",8.4532,8.4532,7.8271,7.9056,3782000.0],["2008-10-03",7.9694,8.226,7.4381,7.5084,6376000.0],["2008-10-06",7.2664,7.2795,6.5766,7.2174,8858500.0],["2008-10-07",7.2141,7.5917,6.9411,6.9624,8149000.0],["2008-10-08",6.8577,7.1127,6.5504,6.8659,7465000.0],["2008-10-09",7.0621,7.1781,6.4899,6.7335,7397500.0],["2008-10-10",6.3166,6.8299,5.9537,6.6223,8195500.0],["2008-10-13",6.7433,7.2076,6.7155,7.1749,3317000.0],["2008-10-14",7.5525,8.1001,7.0212,7.237,10344000.0],["2008-10-15",6.7923,7.0081,6.2741,6.2741,5849000.0],["2008-10-16",6.4049,6.6109,5.9243,6.5962,5544000.0],["2008-10-17",6.3902,6.758,6.1989,6.5095,4665500.0],["2008-10-20",6.539,6.9869,6.4376,6.9476,4510500.0],["2008-10-21",6.6959,6.8675,6.3951,6.4572,3805000.0],["2008-10-22",6.3101,6.4033,5.8426,6.0355,5133500.0],["2008-10-23",6.0175,6.1156,5.7706,6.0861,5362000.0],["2008-10-24",5.7216,6.1499,5.6055,6.0077,5784500.0],["2008-10-27",5.9423,6.1352,5.6644,5.6774,3962500.0],["2008-10-28",5.8622,6.4016,5.6954,6.364,5577000.0],["2008-10-29",6.5095,7.2157,6.2594,6.8397,8007000.0],["2008-10-30",6.9444,7.1929,6.825,7.0735,5678000.0],["2008-10-31",6.9787,7.4544,6.8479,7.3563,6013500.0],["2008-11-03",7.4609,7.6146,7.2926,7.3596,3339000.0],["2008-11-04",7.4201,8.1001,7.4201,7.9841,5369000.0],["2008-11-05",7.8337,7.9236,7.1242,7.201,5778500.0],["2008-11-06",7.2076,7.2746,6.8381,6.9705,4545000.0],["2008-11-07",7.0408,7.0702,6.709,6.8103,4045000.0],["2008-11-10",6.9803,7.2533,6.8152,6.879,4589000.0],["2008-11-11",6.8054,6.8708,6.5226,6.7662,3868000.0],["2008-11-12",6.6452,6.6452,5.9815,5.9897,4908000.0],["2008-11-13",6.1074,6.4016,5.4192,6.3706,13243000.0],["2008-11-14",6.2185,6.248,5.5647,5.5908,7673000.0],["2008-11-17",5.5091,5.6072,5.2933,5.4682,8225000.0],["2008-11-18",5.4061,5.5826,5.3816,5.5401,5577000.0],["2008-11-19",5.4437,5.4878,5.0268,5.0595,6758000.0],["2008-11-20",4.9042,5.0007,4.5478,4.623,9095500.0],["2008-11-21",4.6279,4.8258,4.3517,4.6819,8701500.0],["2008-11-24",4.8781,5.2312,4.7816,5.1413,6324500.0],["2008-11-25",5.2622,5.3211,4.9369,5.0612,4796500.0],["2008-11-26",4.8764,5.1462,4.7734,5.1347,5044500.0],["2008-11-28",5.1854,5.2769,5.0791,5.2639,1503000.0],["2008-12-01",5.2312,5.241,4.8764,4.883,7463500.0],["2008-12-02",4.9941,4.9974,4.6786,4.8307,5086000.0],["2008-12-03",4.5675,5.0317,4.5675,4.9827,6653500.0],["2008-12-04",4.9892,5.2066,4.8617,4.9745,7479000.0],["2008-12-05",4.8666,5.0775,4.8176,5.0415,5163000.0],["2008-12-08",5.3015,5.5303,5.2115,5.2982,5678000.0],["2008-12-09",5.1821,5.308,5.0252,5.1739,3276000.0],["2008-12-10",5.2557,5.4715,5.2377,5.4012,4231000.0],["2008-12-11",5.3636,5.6333,5.3489,5.4273,6027000.0],["2008-12-12",5.3113,5.6464,5.2246,5.3832,4779000.0],["2008-12-15",5.4224,5.4829,5.2083,5.3587,4771500.0],["2008-12-16",5.4388,5.7412,5.4388,5.7314,4515500.0],["2008-12-17",5.6758,5.8327,5.6284,5.7461,3385500.0],["2008-12-18",5.7526,5.787,5.4306,5.5336,3788500.0],["2008-12-19",5.5777,5.6251,5.187,5.2606,6137000.0],["2008-12-22",5.358,5.3728,5.1523,5.2626,3495500.0],["2008-12-23",5.2642,5.3251,5.0882,5.1639,3788500.0],["2008-12-24",5.2642,5.2955,5.1918,5.2527,1290500.0],["2008-12-26",5.2642,5.381,5.2642,5.3711,2221000.0],["2008-12-29",5.3284,5.3317,5.1392,5.251,3734000.0],["2008-12-30",5.2938,5.4682,5.2362,5.4666,2669000.0],["2008-12-31",5.4139,5.5784,5.4139,5.5307,3293500.0],["2009-01-02",5.562,5.7002,5.5077,5.6508,3859000.0],["2009-01-05",5.7199,6.1937,5.6524,6.0686,5662000.0],["2009-01-06",6.1624,6.4158,6.141,6.4042,5262500.0],["2009-01-07",6.322,6.368,6.0308,6.1065,3660500.0],["2009-01-08",6.0127,6.118,5.9535,6.0604,4033500.0],["2009-01-09",6.0719,6.1213,5.7923,5.8235,4046000.0],["2009-01-12",5.7462,5.7758,5.585,5.6936,6219000.0],["2009-01-13",5.6442,5.7692,5.3119,5.4304,6685000.0],["2009-01-14",5.3481,5.3481,5.0569,5.0948,4725000.0],["2009-01-15",5.1194,5.2116,4.8891,5.1721,6001000.0],["2009-01-16",5.3711,5.3859,5.0142,5.1227,3342500.0],["2009-01-20",5.1655,5.1655,4.6292,4.6358,7654500.0],["2009-01-21",4.769,4.9566,4.6687,4.9533,4477000.0],["2009-01-22",4.8233,5.0142,4.7493,4.9237,5543500.0],["2009-01-23",4.8677,5.0586,4.7641,4.9944,6406000.0],["2009-01-26",5.1096,5.2346,4.9599,5.029,6188000.0],["2009-01-27",5.1425,5.4896,5.0586,5.3975,7081000.0],["2009-01-28",5.228,5.3662,5.1293,5.228,19499500.0],["2009-01-29",5.2165,5.2494,5.0339,5.0668,7326500.0],["2009-01-30",5.0734,5.0898,4.8612,4.978,11439000.0],["2009-02-02",4.922,5.0092,4.8365,4.9418,6240000.0],["2009-02-03",4.9697,5.1013,4.9155,5.0816,5295000.0],["2009-02-04",5.0997,5.233,5.0602,5.0964,4765500.0],["2009-02-05",5.0602,5.2675,5.0323,5.2297,7244500.0],["2009-02-06",5.1754,5.46,5.1458,5.3547,8320500.0],["2009-02-09",5.4205,5.4402,5.2412,5.4238,7430500.0],["2009-02-10",5.2971,5.3909,4.9911,5.0668,11573000.0],["2009-02-11",5.0175,5.0767,4.9467,5.0158,9674500.0],["2009-02-12",4.9747,5.0355,4.8217,5.001,7638000.0],["2009-02-13",5.0191,5.1112,4.9747,5.0355,5963000.0],["2009-02-17",4.8595,4.8793,4.695,4.7345,7198500.0],["2009-02-18",4.7839,4.8003,4.6374,4.7279,5050500.0],["2009-02-19",4.6868,4.7477,4.6045,4.6292,5503000.0],["2009-02-20",4.4844,4.746,4.4844,4.6638,6153000.0],["2009-02-23",4.6835,4.7641,4.445,4.4664,6452500.0],["2009-02-24",4.5322,4.8019,4.4993,4.7444,4548000.0],["2009-02-25",4.7098,4.8233,4.5716,4.7246,7746000.0],["2009-02-26",4.7707,4.8348,4.7082,4.7493,5018500.0],["2009-02-27",4.5897,4.7444,4.5683,4.6407,7625000.0],["2009-03-02",4.5667,4.6012,4.3232,4.3693,6088000.0],["2009-03-03",4.3857,4.4581,4.2525,4.3545,4801500.0],["2009-03-04",4.4614,4.6062,4.394,4.5519,5504500.0],["2009-03-05",4.4302,4.5025,4.1308,4.2443,6175000.0],["2009-03-06",4.2607,4.3742,4.1472,4.2558,5132500.0],["2009-03-09",4.162,4.3347,4.1357,4.1999,5963000.0],["2009-03-10",4.2624,4.6358,4.2624,4.598,7397000.0],["2009-03-11",4.6424,4.6802,4.5371,4.5947,6489000.0],["2009-03-12",4.5947,4.8464,4.5124,4.8217,6022500.0],["2009-03-13",4.871,4.9105,4.7197,4.7658,4999500.0],["2009-03-16",4.8316,5.1194,4.8283,4.95,5805000.0],["2009-03-17",4.9878,5.0487,4.8283,5.0487,5231500.0],["2009-03-18",5.0191,5.1178,4.8052,5.0323,6823000.0],["2009-03-19",5.1622,5.2231,4.9961,5.0174,6929500.0],["2009-03-20",5.0405,5.0849,4.8168,4.8941,4081500.0],["2009-03-23",5.0158,5.3185,5.0158,5.3152,4199000.0],["2009-03-24",5.2445,5.3481,5.1326,5.2543,4579500.0],["2009-03-25",5.2911,5.4103,5.0146,5.1537,4168000.0],["2009-03-26",5.2563,5.4798,5.205,5.4302,5443500.0],["2009-03-27",5.3126,5.3987,5.2199,5.3341,7273000.0],["2009-03-30",5.1139,5.1437,4.8275,4.9054,4613000.0],["2009-03-31",4.9236,4.9865,4.8954,4.9054,4417500.0],["2009-04-01",4.8474,4.9501,4.8126,4.8987,5375000.0],["2009-04-02",5.0957,5.2729,5.0544,5.1934,8823000.0],["2009-04-03",5.1769,5.3441,5.157,5.2911,4175500.0],["2009-04-06",5.2265,5.2464,5.0312,5.1702,2985500.0],["2009-04-07",5.0842,5.0842,4.9501,4.965,3276000.0],["2009-04-08",5.0262,5.109,4.9749,5.0726,4004000.0],["2009-04-09",5.2315,5.3374,5.2166,5.3143,3211500.0],["2009-04-13",5.2563,5.3523,5.1934,5.3159,2332500.0],["2009-04-14",5.311,5.3573,5.1785,5.2629,2526500.0],["2009-04-15",5.3143,5.3954,5.2017,5.3805,2743000.0],["2009-04-16",5.4434,5.4467,5.306,5.3855,4278000.0],["2009-04-17",5.3292,5.801,5.3292,5.7248,5558000.0],["2009-04-20",5.5941,5.6023,5.2944,5.3805,4740500.0],["2009-04-21",5.258,5.6338,5.258,5.5742,5306500.0],["2009-04-22",5.4401,5.7596,5.4401,5.4765,6369500.0],["2009-04-23",5.5676,5.7397,5.3507,5.705,5815500.0],["2009-04-24",5.7646,5.8755,5.7,5.8275,6337500.0],["2009-04-27",5.6503,5.8391,5.6321,5.705,7488000.0],["2009-04-28",5.6023,5.7712,5.5527,5.6901,4924000.0],["2009-04-29",5.7662,5.9285,5.7596,5.8556,5728500.0],["2009-04-30",5.9632,6.1735,5.9268,5.9367,4819500.0],["2009-05-01",5.9517,6.2728,5.8722,6.2033,6857500.0],["2009-05-04",6.248,6.5576,6.2,6.5096,5113500.0],["2009-05-05",6.5261,6.5907,6.3341,6.3705,7438500.0],["2009-05-06",6.4433,6.4847,6.3506,6.4616,4967500.0],["2009-05-07",6.4963,6.5212,6.1371,6.2132,6000500.0],["2009-05-08",6.3324,6.4682,6.2463,6.4582,6301000.0],["2009-05-11",6.291,6.3291,6.1056,6.1205,6097500.0],["2009-05-12",6.1205,6.1636,5.9732,6.0708,6824000.0],["2009-05-13",5.9119,5.9252,5.7149,5.7149,8459500.0],["2009-05-14",5.7563,5.8805,5.6454,5.7646,4724500.0],["2009-05-15",5.7133,5.9665,5.7116,5.7927,4875000.0],["2009-05-18",5.8225,6.1255,5.8142,6.0858,3895500.0],["2009-05-19",6.0725,6.2198,6.0626,6.0973,4281000.0],["2009-05-20",6.1288,6.5576,6.1288,6.3953,7474500.0],["2009-05-21",6.2364,6.2414,6.0791,6.2066,5719000.0],["2009-05-22",6.248,6.3076,6.1768,6.2298,2802000.0],["2009-05-26",6.1536,6.5112,6.1536,6.4616,4166000.0],["2009-05-27",6.493,6.5261,6.243,6.2679,3101500.0],["2009-05-28",6.3275,6.4433,6.2347,6.4102,3363000.0],["2009-05-29",6.498,6.8092,6.4781,6.7778,4752000.0],["2009-06-01",6.8705,7.1635,6.8109,7.0476,4834500.0],["2009-06-02",7.084,7.2695,7.0013,7.0691,4656500.0],["2009-06-03",6.9284,6.9466,6.6519,6.7447,4533000.0],["2009-06-04",6.7513,6.9764,6.7082,6.8804,4531500.0],["2009-06-05",6.9731,7.0244,6.8208,6.9847,4198500.0],["2009-06-08",6.9681,7.1916,6.8804,7.1138,3185000.0],["2009-06-09",7.1536,7.2512,7.0691,7.1354,2272000.0],["2009-06-10",7.2049,7.2281,6.8854,6.9996,3847000.0],["2009-06-11",7.0311,7.0542,6.8043,6.8192,7929000.0],["2009-06-12",6.7132,7.0261,6.7016,7.0062,7375500.0],["2009-06-15",6.9036,6.9036,6.5427,6.5841,5177000.0],["2009-06-16",6.6751,6.7298,6.4748,6.4798,3417000.0],["2009-06-17",6.4549,6.4549,6.2629,6.3705,3239000.0],["2009-06-18",6.3589,6.4765,6.2182,6.4218,3820000.0],["2009-06-19",6.488,6.5923,6.4649,6.5377,3051500.0],["2009-06-22",6.397,6.4765,6.2083,6.2828,3811000.0],["2009-06-23",6.2993,6.3639,6.1702,6.291,2745000.0],["2009-06-24",6.3651,6.5333,6.3252,6.3601,3113000.0],["2009-06-25",6.2935,6.788,6.2802,6.7497,5256500.0],["2009-06-26",6.7364,6.808,6.5999,6.6698,3792500.0],["2009-06-29",6.6965,6.763,6.6199,6.7014,2246500.0],["2009-06-30",6.6831,6.7664,6.5333,6.6265,2340000.0],["2009-07-01",6.7148,6.8613,6.6998,6.7064,2544000.0],["2009-07-02",6.5116,6.6432,6.4367,6.4367,2156500.0],["2009-07-06",6.2303,6.2436,5.9988,6.1836,8606000.0],["2009-07-07",6.157,6.157,5.794,5.809,6249500.0],["2009-07-08",5.844,5.8773,5.6092,5.7208,4260500.0],["2009-07-09",5.8906,5.8906,5.5943,5.6159,5214500.0],["2009-07-10",5.5277,5.6259,5.481,5.6026,4534500.0],["2009-07-13",5.6309,5.7524,5.4944,5.7358,4264000.0],["2009-07-14",5.839,5.9539,5.8273,5.9006,3398500.0],["2009-07-15",6.0188,6.1903,6.0188,6.1503,3217000.0],["2009-07-16",6.1204,6.2669,6.1004,6.2203,2182500.0],["2009-07-17",6.2236,6.2386,6.1021,6.1487,3288500.0],["2009-07-20",6.1886,6.3252,6.1354,6.2935,3150000.0],["2009-07-21",6.4234,6.6548,6.4151,6.5233,4679000.0],["2009-07-22",6.5466,6.6865,6.5,6.5399,2968000.0],["2009-07-23",6.52,6.8679,6.52,6.7447,4149000.0],["2009-07-24",6.7514,6.8363,6.6415,6.7181,2238000.0],["2009-07-27",6.7564,6.778,6.5882,6.6715,2683000.0],["2009-07-28",6.6232,6.6998,6.5666,6.6332,2625500.0],["2009-07-29",6.5516,6.6348,6.505,6.6299,2470000.0],["2009-07-30",6.8696,7.5106,6.8163,7.439,9194000.0],["2009-07-31",7.3425,7.4973,7.3375,7.4074,3369500.0],["2009-08-03",7.5456,7.9402,7.5456,7.7887,2967500.0],["2009-08-04",7.742,7.9718,7.5922,7.9302,2942500.0],["2009-08-05",7.9818,7.9818,7.7171,7.8886,2119000.0],["2009-08-06",7.8636,7.9335,7.7037,7.7404,2376500.0],["2009-08-07",7.827,7.9285,7.7587,7.822,4262000.0],["2009-08-10",7.7587,7.8369,7.6588,7.7121,2134500.0],["2009-08-11",7.4657,7.6871,7.4024,7.6505,3310000.0],["2009-08-12",7.6671,7.8469,7.6039,7.7604,3206000.0],["2009-08-13",7.8386,8.0151,7.6954,7.9984,2309000.0],["2009-08-14",8.09,8.095,7.9169,7.9951,3284000.0],["2009-08-17",7.7654,7.7654,7.464,7.5423,2785000.0],["2009-08-18",7.5672,7.7987,7.5406,7.7837,2675000.0],["2009-08-19",7.5406,7.8036,7.5239,7.7637,3109000.0],["2009-08-20",7.6804,7.822,7.6771,7.7803,2078000.0],["2009-08-21",7.8569,7.9818,7.8103,7.9668,3375500.0],["2009-08-24",8.0317,8.1,7.9868,8.0384,7598500.0],["2009-08-25",8.065,8.2199,8.0534,8.0967,4945000.0],["2009-08-26",8.1982,8.2665,8.1033,8.1966,4980500.0],["2009-08-27",8.2282,8.3264,8.0784,8.3048,5184500.0],["2009-08-28",8.413,8.5995,8.2998,8.3364,5708500.0],["2009-08-31",8.1316,8.1483,7.9135,7.9685,7053500.0],["2009-09-01",7.9135,7.9851,7.5955,7.6255,7641500.0],["2009-09-02",7.5223,7.5656,7.4124,7.499,6975000.0],["2009-09-03",7.5606,7.8936,7.5522,7.8786,4855000.0],["2009-09-04",7.9219,8.1266,7.8919,8.0867,4818000.0],["2009-09-08",8.2382,8.3464,8.155,8.1849,4920500.0],["2009-09-09",8.1999,8.2399,8.0068,8.1217,5847500.0],["2009-09-10",8.1316,8.2515,8.09,8.1933,4883500.0],["2009-09-11",8.2365,8.3115,8.11,8.1616,4471500.0],["2009-09-14",8.0168,8.2182,8.0168,8.1466,3308000.0],["2009-09-15",8.2365,8.3697,8.095,8.3481,5766000.0],["2009-09-16",8.3664,8.4863,8.3331,8.3564,3796500.0],["2009-09-17",8.3814,8.4946,8.3015,8.3348,3800000.0],["2009-09-18",8.2282,8.2865,8.0934,8.1633,5282500.0],["2009-09-21",8.0334,8.0717,7.9285,8.0034,3878000.0],["2009-09-22",8.1333,8.2582,8.0967,8.155,2978500.0],["2009-09-23",8.1687,8.1971,8.0332,8.0466,4913000.0],["2009-09-24",8.0482,8.0884,7.6651,7.722,5892500.0],["2009-09-25",7.6417,7.8107,7.5965,7.6702,3779500.0],["2009-09-28",7.717,7.8993,7.707,7.8491,2265500.0],["2009-09-29",7.8408,7.8726,7.712,7.7806,2328500.0],["2009-09-30",7.9696,7.9729,7.707,7.8207,4237000.0],["2009-10-01",7.8341,7.901,7.5597,7.5648,3838000.0],["2009-10-02",7.4811,7.6434,7.4209,7.5029,3815000.0],["2009-10-05",7.5146,7.6183,7.4376,7.5915,4884500.0],["2009-10-06",7.6685,7.809,7.6183,7.6835,3091000.0],["2009-10-07",7.6785,7.8057,7.5999,7.7622,3185000.0],["2009-10-08",7.891,8.0031,7.7939,7.9997,5166000.0],["2009-10-09",7.9964,8.0817,7.9462,8.0298,3139500.0],["2009-10-12",8.07,8.1185,7.7806,7.8525,2069000.0],["2009-10-13",7.8592,7.9395,7.814,7.8274,4532500.0],["2009-10-14",7.9897,8.157,7.814,8.1452,6040000.0],["2009-10-15",8.0248,8.1319,7.9713,8.0583,2261000.0],["2009-10-16",7.9713,8.0348,7.8458,7.9562,3418000.0],["2009-10-19",8.0215,8.0817,7.9579,8.07,2590500.0],["2009-10-20",8.0599,8.1185,7.8876,7.9646,3347500.0],["2009-10-21",7.8943,8.1737,7.8793,7.8843,6454500.0],["2009-10-22",7.8776,8.0499,7.8374,8.0114,3519500.0],["2009-10-23",7.978,7.978,7.7956,7.8274,3815000.0],["2009-10-26",7.8508,7.9361,7.5631,7.6384,5394500.0],["2009-10-27",7.707,7.707,7.2519,7.2837,5386500.0],["2009-10-28",7.451,7.5229,7.0345,7.0545,5891500.0],["2009-10-29",7.1583,7.3339,7.0763,7.2921,3507500.0],["2009-10-30",7.2369,7.3707,7.2001,7.2118,3935500.0],["2009-11-02",7.2235,7.3925,7.2001,7.3071,4226500.0],["2009-11-03",7.6166,7.6852,7.4493,7.6166,7273500.0],["2009-11-04",7.7454,7.7555,7.6317,7.6417,6376500.0],["2009-11-05",7.7036,7.7889,7.6835,7.7705,5132500.0],["2009-11-06",7.6752,7.8642,7.6384,7.8157,2351500.0],["2009-11-09",7.9445,8.1603,7.9428,8.1185,3197500.0],["2009-11-10",8.0984,8.1938,8.0683,8.1352,2012000.0],["2009-11-11",8.2439,8.3276,8.157,8.2172,1805500.0],["2009-11-12",8.1536,8.2724,8.0315,8.0616,2147000.0],["2009-11-13",8.07,8.1737,8.0415,8.167,1931500.0],["2009-11-16",8.2557,8.3627,8.2105,8.2757,1888000.0],["2009-11-17",8.1687,8.351,8.1486,8.3343,1549500.0],["2009-11-18",8.3811,8.4079,8.2908,8.3426,1338000.0],["2009-11-19",8.2088,8.2992,8.1185,8.2339,1937500.0],["2009-11-20",8.065,8.2741,8.0566,8.2423,2129000.0],["2009-11-23",8.428,8.443,8.2841,8.3176,2929000.0],["2009-11-24",8.2255,8.3109,8.1737,8.2456,1870500.0],["2009-11-25",8.3226,8.3778,8.2824,8.3544,1929000.0],["2009-11-27",7.8776,8.1971,7.8776,8.172,1706500.0],["2009-11-30",8.167,8.1938,8.0733,8.1068,5436500.0],["2009-12-01",8.3928,8.4598,8.249,8.3092,8175500.0],["2009-12-02",8.3092,8.3795,8.2523,8.3159,4498000.0],["2009-12-03",8.2941,8.3611,8.2473,8.2557,2598000.0],["2009-12-04",8.4045,8.5283,8.356,8.5066,5523500.0],["2009-12-07",8.4464,8.7876,8.4464,8.6538,3537500.0],["2009-12-08",8.5116,8.7659,8.5066,8.7475,4031000.0],["2009-12-09",8.7441,8.8211,8.6672,8.8027,2851500.0],["2009-12-10",8.8328,9.0469,8.8261,9.0185,3408000.0],["2009-12-11",9.0402,9.0704,8.8997,8.9365,3181500.0],["2009-12-14",9.0051,9.1808,8.9583,9.1205,3797000.0],["2009-12-15",9.1155,9.1172,8.9566,9.0101,2525500.0],["2009-12-16",9.052,9.1038,8.965,9.062,1918500.0],["2009-12-17",8.9549,8.9549,8.7826,8.8847,2720500.0],["2009-12-18",8.9265,8.98,8.7625,8.8127,2674000.0],["2009-12-21",8.8646,8.9951,8.8228,8.9181,2355500.0],["2009-12-22",8.9282,9.0235,8.878,9.0118,1628500.0],["2009-12-23",9.0252,9.0888,8.9432,9.0252,2174500.0],["2009-12-24",9.0168,9.1891,9.0168,9.1507,767000.0],["2009-12-28",9.2059,9.2309,9.1205,9.2042,1035000.0],["2009-12-29",9.2321,9.3127,9.1329,9.1329,1368000.0],["2009-12-30",9.0876,9.1329,9.0372,9.0842,1124500.0],["2009-12-31",9.0993,9.133,9.0338,9.0725,1297000.0],["2010-01-04",9.2002,9.2438,9.0775,9.1262,1468000.0],["2010-01-05",9.1834,9.2556,9.0943,9.2002,1727500.0],["2010-01-06",9.2153,9.2556,9.1195,9.1229,1842500.0],["2010-01-07",9.0842,9.1615,8.9918,9.0859,2258500.0],["2010-01-08",9.096,9.3228,9.096,9.3077,1652500.0],["2010-01-11",9.3413,9.3648,9.1716,9.2371,1791000.0],["2010-01-12",9.1665,9.1901,9.0338,9.1749,1774000.0],["2010-01-13",9.1598,9.227,9.0809,9.2018,1012500.0],["2010-01-14",9.185,9.2354,9.0321,9.0473,1772500.0],["2010-01-15",9.0674,9.0708,8.8305,8.8927,5300500.0],["2010-01-19",8.8036,8.8036,8.6172,8.7146,3306500.0],["2010-01-20",8.597,8.597,8.3467,8.4156,6656500.0],["2010-01-21",8.4542,8.7112,8.4374,8.602,5220000.0],["2010-01-22",8.6071,8.7734,8.4727,8.513,3729000.0],["2010-01-25",8.6188,8.6188,8.4357,8.5432,1903000.0],["2010-01-26",8.4777,8.6356,8.387,8.5315,2837000.0],["2010-01-27",8.4643,8.592,8.4055,8.5718,3391500.0],["2010-01-28",8.7213,8.8087,8.2862,8.3114,4734500.0],["2010-01-29",8.3114,8.3299,7.8578,7.8964,4801500.0],["2010-02-01",7.9888,8.0896,7.9233,8.0829,4317000.0],["2010-02-02",8.1199,8.2291,8.0997,8.1871,2805500.0],["2010-02-03",8.1787,8.2408,8.0745,8.1148,1904000.0],["2010-02-04",8.0476,8.0661,7.888,7.9082,3277000.0],["2010-02-05",7.9132,7.9754,7.7771,7.883,4204000.0],["2010-02-08",7.8863,7.8964,7.7502,7.7687,2579000.0],["2010-02-09",7.8443,8.0711,7.8443,7.967,2783500.0],["2010-02-10",7.9905,8.1182,7.9518,8.0527,2319500.0],["2010-02-11",8.1199,8.2475,8.0594,8.2442,1766500.0],["2010-02-12",8.14,8.2274,8.1182,8.2055,1310500.0],["2010-02-16",8.2963,8.2963,8.1602,8.2223,4370000.0],["2010-02-17",8.2526,8.3164,8.1904,8.2509,3414000.0],["2010-02-18",8.2341,8.2879,8.182,8.2475,2587500.0],["2010-02-19",8.177,8.3752,8.1635,8.3618,2956000.0],["2010-02-22",8.3988,8.466,8.3399,8.3803,1576000.0],["2010-02-23",8.3819,8.3937,8.1484,8.2039,1959000.0],["2010-02-24",8.2375,8.261,8.1148,8.1551,2796000.0],["2010-02-25",8.056,8.1014,7.9283,8.0812,4172500.0],["2010-02-26",8.0493,8.1131,7.972,8.0947,2648500.0],["2010-03-01",8.1837,8.4391,8.1131,8.4223,2670500.0],["2010-03-02",8.4861,8.6121,8.4861,8.5819,2944000.0],["2010-03-03",8.681,8.9565,8.6306,8.928,6094000.0],["2010-03-04",8.9095,8.9868,8.8456,8.9733,2625500.0],["2010-03-05",9.0237,9.2842,9.0137,9.2472,3305500.0],["2010-03-08",9.3094,9.3094,9.0775,9.1044,2093000.0],["2010-03-09",9.0842,9.2405,9.0473,9.2002,1964000.0],["2010-03-10",9.1682,9.2169,9.1077,9.1598,2172500.0],["2010-03-11",9.0624,9.2556,9.0624,9.2237,2827500.0],["2010-03-12",9.3043,9.3413,9.2136,9.2623,1749500.0],["2010-03-15",9.2623,9.2842,9.1548,9.2489,762500.0],["2010-03-16",9.311,9.3463,9.2153,9.3379,981500.0],["2010-03-17",9.3396,9.3934,9.2774,9.3127,1079500.0],["2010-03-18",9.2791,9.3362,9.1968,9.2186,2068000.0],["2010-03-19",9.1128,9.2657,9.0775,9.1128,2476000.0],["2010-03-22",9.0355,9.1716,8.9952,9.1464,1720500.0],["2010-03-23",9.1917,9.1917,9.0271,9.096,1472500.0],["2010-03-24",9.0052,9.0828,8.9782,9.0069,1301000.0],["2010-03-25",9.0913,9.2887,9.0913,9.1976,1787500.0],["2010-03-26",9.2161,9.2296,9.098,9.152,1325500.0],["2010-03-29",9.2229,9.4102,9.1199,9.3663,1915500.0],["2010-03-30",9.4288,9.5604,9.3917,9.4305,1556000.0],["2010-03-31",9.4254,9.5047,9.3393,9.4912,1879000.0],["2010-04-01",9.5503,9.6701,9.5452,9.6549,1275500.0],["2010-04-05",9.7241,9.8456,9.6786,9.7781,1335000.0],["2010-04-06",9.7832,9.7883,9.5317,9.5689,1808000.0],["2010-04-07",9.5402,9.5503,9.3545,9.5115,1989000.0],["2010-04-08",9.4878,9.714,9.4085,9.6937,2317500.0],["2010-04-09",9.6887,9.7849,9.6448,9.7056,2055000.0],["2010-04-12",9.7056,9.7089,9.5604,9.6347,1508000.0],["2010-04-13",9.6701,9.8153,9.557,9.7579,2152000.0],["2010-04-14",9.849,9.9857,9.849,9.9047,1610500.0],["2010-04-15",9.8642,10.0954,9.8642,9.93,1517000.0],["2010-04-16",9.8861,9.9098,9.5773,9.7326,2076500.0],["2010-04-19",9.6667,9.8558,9.6667,9.8321,4520500.0],["2010-04-20",9.9503,10.1258,9.9503,9.9671,1659000.0],["2010-04-21",9.9773,10.0718,9.957,10.0397,1757500.0],["2010-04-22",10.0009,10.0363,9.8406,10.0195,1700500.0],["2010-04-23",9.9705,10.092,9.9587,10.0448,1124500.0],["2010-04-26",9.9806,10.0886,9.9773,10.0296,1355500.0],["2010-04-27",9.9536,9.9857,9.6499,9.6684,3015500.0],["2010-04-28",9.9334,10.2507,9.9131,10.0515,5572500.0],["2010-04-29",10.1123,10.3587,10.1123,10.1848,3478000.0],["2010-04-30",10.1494,10.2675,9.9334,9.9334,2360000.0],["2010-05-03",10.0498,10.1916,10.0211,10.1477,1826500.0],["2010-05-04",9.9655,9.9655,9.6465,9.6921,3451000.0],["2010-05-05",9.5334,9.6094,9.314,9.422,4178500.0],["2010-05-06",9.3444,9.4794,8.6542,9.1419,5437500.0],["2010-05-07",9.1301,9.2752,8.9799,9.1014,6353500.0],["2010-05-10",9.5891,9.8034,9.5165,9.7714,4966500.0],["2010-05-11",9.7072,9.9992,9.6549,9.8743,5608000.0],["2010-05-12",9.9773,10.2574,9.9469,10.227,3883000.0],["2010-05-13",10.1899,10.2169,10.0245,10.0667,3446000.0],["2010-05-14",9.957,9.9621,9.5975,9.6786,4162500.0],["2010-05-17",9.6684,9.7326,9.309,9.557,3566000.0],["2010-05-18",9.7089,9.795,9.2735,9.363,3527500.0],["2010-05-19",9.3022,9.341,8.8955,9.1807,6309000.0],["2010-05-20",8.833,8.9343,8.6626,8.671,5260000.0],["2010-05-21",8.5495,9.0356,8.4348,8.9461,5724500.0],["2010-05-24",8.9782,9.0862,8.8651,8.8685,2654000.0],["2010-05-25",8.531,8.9444,8.4753,8.9073,5064500.0],["2010-05-26",9.0187,9.1908,8.9394,8.9579,3941500.0],["2010-05-27",9.1486,9.282,9.1081,9.2803,3093000.0],["2010-05-28",9.3444,9.4068,9.179,9.287,3885000.0],["2010-06-01",9.2448,9.5047,9.1503,9.1807,3208500.0],["2010-06-02",9.2415,9.4423,9.1486,9.4254,2400000.0],["2010-06-03",9.4997,9.8051,9.4862,9.6617,4835500.0],["2010-06-04",9.4389,9.5891,9.2145,9.2465,5890000.0],["2010-06-07",9.2837,9.363,9.0457,9.0794,4767500.0],["2010-06-08",9.2229,9.3292,9.0271,9.2212,7346500.0],["2010-06-09",9.3478,9.4946,9.2448,9.2853,6172500.0],["2010-06-10",9.471,9.7292,9.471,9.7022,4402500.0],["2010-06-11",9.5655,9.7781,9.5284,9.7427,3110000.0],["2010-06-14",9.8625,9.984,9.7562,9.7967,3191000.0],["2010-06-15",9.8389,10.0093,9.8355,9.9806,4521000.0],["2010-06-16",9.9199,10.1528,9.8541,10.0836,2885000.0],["2010-06-17",10.0903,10.1055,9.8929,10.0616,2923500.0],["2010-06-18",10.0836,10.2102,10.0751,10.1747,2991500.0],["2010-06-21",10.3266,10.4599,10.1747,10.222,2661000.0],["2010-06-22",10.2929,10.3131,9.9148,9.9199,4014000.0],["2010-06-23",9.8426,9.9596,9.6697,9.7866,3301000.0],["2010-06-24",9.6425,9.7358,9.5086,9.5747,3939500.0],["2010-06-25",9.6765,9.6765,9.4408,9.573,3883000.0],["2010-06-28",9.5951,9.7121,9.5493,9.5629,3957500.0],["2010-06-29",9.273,9.3425,9.0102,9.0967,5433000.0],["2010-06-30",9.0221,9.217,9.0136,9.0899,3521000.0],["2010-07-01",9.1221,9.2153,8.8407,9.1679,3196000.0],["2010-07-02",9.1933,9.2713,8.9967,9.034,4512500.0],["2010-07-06",9.1424,9.2899,8.9424,9.0085,3063500.0],["2010-07-07",9.0221,9.3713,9.0221,9.3425,2322000.0],["2010-07-08",9.5307,9.6002,9.3442,9.4289,2354000.0],["2010-07-09",9.4934,9.5663,9.4527,9.5188,1576000.0],["2010-07-12",9.4713,9.5985,9.4425,9.5917,2263500.0],["2010-07-13",9.8036,9.8612,9.5713,9.6849,4009500.0],["2010-07-14",9.6697,9.8646,9.5832,9.7968,3617000.0],["2010-07-15",9.7866,9.9036,9.6815,9.8816,3247500.0],["2010-07-16",9.8087,9.8087,9.4595,9.5205,2934000.0],["2010-07-19",9.5357,9.6375,9.4188,9.5154,1882500.0],["2010-07-20",9.4086,9.6697,9.373,9.6697,2919500.0],["2010-07-21",9.7493,9.7493,9.3916,9.4747,2259500.0],["2010-07-22",9.629,9.8392,9.629,9.8087,2580500.0],["2010-07-23",9.7866,10.0324,9.7714,9.9918,3536500.0],["2010-07-26",10.0443,10.1477,9.9969,10.0664,2297000.0],["2010-07-27",10.1443,10.1664,9.7629,9.7951,3883500.0],["2010-07-28",9.7985,9.9341,9.7392,9.8833,3866000.0],["2010-07-29",9.9884,10.0935,9.9477,10.0375,4788500.0],["2010-07-30",10.0223,10.2427,9.8663,10.1494,3888500.0],["2010-08-02",10.341,10.4122,10.2478,10.3274,2557500.0],["2010-08-03",10.2359,10.4088,10.2308,10.3003,2294500.0],["2010-08-04",10.3189,10.4308,10.3088,10.4071,1674000.0],["2010-08-05",10.4037,10.5342,10.3545,10.4936,2410500.0],["2010-08-06",10.3664,10.458,10.1087,10.2647,2221000.0],["2010-08-09",10.2359,10.2935,10.1698,10.2833,1551000.0],["2010-08-10",10.085,10.2291,9.9799,10.1884,2673000.0],["2010-08-11",9.9375,9.985,9.6663,9.7409,3378500.0],["2010-08-12",9.5629,9.6442,9.4256,9.5612,4568500.0],["2010-08-13",9.5663,9.7341,9.5442,9.729,3743500.0],["2010-08-16",9.668,9.7697,9.6256,9.7205,2747000.0],["2010-08-17",9.8426,10.0867,9.8053,9.9477,2797500.0],["2010-08-18",9.9663,10.0053,9.8324,9.9426,2946000.0],["2010-08-19",9.8782,9.9104,9.6019,9.7036,2319000.0],["2010-08-20",9.5646,9.6527,9.4391,9.6358,1976000.0],["2010-08-23",9.69,9.7104,9.4764,9.4917,1600000.0],["2010-08-24",9.3323,9.7273,9.2781,9.6002,4970000.0],["2010-08-25",9.4984,9.6731,9.4205,9.651,4915000.0],["2010-08-26",9.7748,9.9663,9.6985,9.8494,4946000.0],["2010-08-27",9.8901,10.0986,9.79,10.0664,4545500.0],["2010-08-30",10.063,10.1715,9.9324,9.9324,2099500.0],["2010-08-31",9.8782,10.0579,9.7697,9.9985,3853500.0],["2010-09-01",10.1528,10.3732,10.1528,10.3359,3973500.0],["2010-09-02",10.3529,10.4257,10.3139,10.4037,2328500.0],["2010-09-03",10.4681,10.6173,10.4444,10.5461,3712500.0],["2010-09-07",10.4766,10.5444,10.4241,10.4783,2541000.0],["2010-09-08",10.5224,10.7597,10.4834,10.5071,3357000.0],["2010-09-09",10.6495,10.6868,10.4274,10.4817,3076500.0],["2010-09-10",10.4817,10.5275,10.3613,10.402,3203000.0],["2010-09-13",10.5173,10.5173,10.4478,10.4715,3313000.0],["2010-09-14",10.4698,10.7072,10.4681,10.5834,4310000.0],["2010-09-15",10.5512,10.6512,10.5105,10.5919,2771000.0],["2010-09-16",10.5546,10.5885,10.4512,10.5122,2043500.0],["2010-09-17",10.5732,10.5766,10.419,10.4563,3207000.0],["2010-09-20",10.5088,10.6122,10.4359,10.5546,5220500.0],["2010-09-21",10.5885,10.68,10.4868,10.5529,4242000.0],["2010-09-22",10.5583,10.6384,10.4034,10.4919,2659000.0],["2010-09-23",10.4102,10.4834,10.2928,10.3353,1716000.0],["2010-09-24",10.5345,10.6537,10.4613,10.6264,1690000.0],["2010-09-27",10.6332,10.7303,10.5992,10.606,2074500.0],["2010-09-28",10.6026,10.6094,10.3949,10.5175,2239000.0],["2010-09-29",10.5396,10.5396,10.3881,10.4528,3315500.0],["2010-09-30",10.5192,10.6537,10.3217,10.3728,5198500.0],["2010-10-01",10.4562,10.4988,10.2808,10.4068,3382500.0],["2010-10-04",10.3711,10.4341,10.2383,10.2979,2470000.0],["2010-10-05",10.4153,10.6162,10.4102,10.5566,2870500.0],["2010-10-06",10.5651,10.6656,10.5498,10.6418,3245500.0],["2010-10-07",10.6894,10.812,10.6877,10.7967,4430500.0],["2010-10-08",10.7882,10.9873,10.7558,10.9567,3002000.0],["2010-10-11",10.9567,11.0214,10.8869,10.972,1468000.0],["2010-10-12",10.9056,10.9227,10.7728,10.8324,3132000.0],["2010-10-13",11.1201,11.3585,11.0605,11.2206,4248000.0],["2010-10-14",11.2938,11.2938,11.1116,11.1899,2742500.0],["2010-10-15",11.1831,11.2648,11.0163,11.0997,2311500.0],["2010-10-18",11.035,11.1014,10.9959,11.0878,1620500.0],["2010-10-19",10.8392,10.9533,10.8001,10.9022,3062500.0],["2010-10-20",10.9329,11.1763,10.9158,11.1048,1713000.0],["2010-10-21",11.1252,11.195,10.9635,11.0759,2701500.0],["2010-10-22",11.0827,11.1899,11.0554,11.1389,1170000.0],["2010-10-25",11.2427,11.2972,11.1269,11.1355,1650000.0],["2010-10-26",11.0571,11.2223,11.0367,11.1218,2345000.0],["2010-10-27",11.1082,11.1082,10.7473,10.8546,2797500.0],["2010-10-28",10.9618,11.0316,10.7626,10.8954,2423500.0],["2010-10-29",10.8733,11.0946,10.8648,11.0895,2800500.0],["2010-11-01",11.1423,11.2921,11.1099,11.1576,2690500.0],["2010-11-02",11.2648,11.2887,11.1576,11.2648,2101000.0],["2010-11-03",11.2121,11.3057,11.081,11.224,3403500.0],["2010-11-04",11.3687,11.4112,11.2665,11.3176,2418000.0],["2010-11-05",11.3193,11.4095,11.1695,11.2018,2166000.0],["2010-11-08",11.178,11.1899,11.0248,11.0946,1803500.0],["2010-11-09",11.1337,11.1457,11.0129,11.0554,2685500.0],["2010-11-10",11.0878,11.1763,10.9771,11.1406,1642500.0],["2010-11-11",11.1031,11.1167,10.9907,11.0895,1560500.0],["2010-11-12",10.989,11.064,10.8205,10.9141,2518000.0],["2010-11-15",10.955,11.1763,10.955,10.9805,1741500.0],["2010-11-16",10.8222,10.9107,10.6758,10.7286,2416000.0],["2010-11-17",10.7184,10.8358,10.6605,10.8205,1737500.0],["2010-11-18",10.9652,11.1491,10.9346,11.0333,1765000.0],["2010-11-19",11.0061,11.1559,10.9959,11.1338,1587000.0],["2010-11-22",11.0776,11.1865,10.9754,11.1116,2488000.0],["2010-11-23",11.0044,11.0197,10.7814,10.8069,2253500.0],["2010-11-24",10.9141,11.0623,10.9073,11.0061,1337500.0],["2010-11-26",10.9039,11.0486,10.8852,11.0299,700000.0],["2010-11-29",10.9244,11.0435,10.8597,11.0129,1493500.0],["2010-11-30",10.858,10.9737,10.8426,10.8937,2489500.0],["2010-12-01",11.0418,11.1372,10.9805,11.0605,4225000.0],["2010-12-02",11.1133,11.2734,11.1133,11.2393,2442000.0],["2010-12-03",11.2189,11.3091,11.0946,11.2308,2001500.0],["2010-12-06",11.1984,11.241,11.1235,11.161,2155500.0],["2010-12-07",11.2512,11.2512,11.0554,11.0946,5753500.0],["2010-12-08",11.0861,11.098,10.8256,10.8648,4609000.0],["2010-12-09",10.9703,11.0674,10.9107,10.9907,2765000.0],["2010-12-10",11.035,11.035,10.9175,10.9278,1967500.0],["2010-12-13",11.0129,11.0129,10.8546,10.875,3795000.0],["2010-12-14",10.909,11.0214,10.8682,10.9431,3457500.0],["2010-12-15",10.9141,11.0929,10.9141,11.0282,2978500.0],["2010-12-16",11.0129,11.0776,10.9516,11.0657,2002000.0],["2010-12-17",11.001,11.0435,10.8886,11.0061,1185500.0],["2010-12-20",10.8971,11.0044,10.846,10.9431,1670500.0],["2010-12-21",10.9056,10.9839,10.875,10.9788,1686500.0],["2010-12-22",10.9993,11.0197,10.9601,11.001,800000.0],["2010-12-23",10.9465,10.9839,10.8767,10.9601,1963000.0],["2010-12-27",10.9141,11.0657,10.9141,11.0384,630500.0],["2010-12-28",11.0588,11.1252,11.0265,11.1014,757000.0],["2010-12-29",11.098,11.1886,11.0894,11.1031,1484000.0],["2010-12-30",11.127,11.1424,11.0296,11.0399,1720500.0],["2010-12-31",11.0313,11.1082,10.992,11.0792,1459000.0],["2011-01-03",11.1612,11.4006,11.1356,11.2313,1954500.0],["2011-01-04",11.2706,11.2826,10.9202,11.0296,2920000.0],["2011-01-05",10.9937,11.2023,10.9937,11.0689,1847500.0],["2011-01-06",11.0706,11.098,10.9527,11.0279,1106500.0],["2011-01-07",11.1185,11.2877,11.1168,11.2536,2188000.0],["2011-01-10",11.2313,11.3083,11.1527,11.2929,1810500.0],["2011-01-11",11.3578,11.4467,11.339,11.4348,2081000.0],["2011-01-12",11.4519,11.5202,11.4194,11.4724,1686000.0],["2011-01-13",11.433,11.616,11.433,11.5766,1916500.0],["2011-01-14",11.5339,11.5749,11.4758,11.5407,1620000.0],["2011-01-18",11.4775,11.539,11.4553,11.5271,1043500.0],["2011-01-19",11.5271,11.5288,11.3578,11.4262,2962500.0],["2011-01-20",11.3493,11.4826,11.2518,11.4006,2770000.0],["2011-01-21",11.4553,11.5442,11.445,11.5031,2036000.0],["2011-01-24",11.4365,11.5305,11.4125,11.4792,1442000.0],["2011-01-25",11.4091,11.4553,11.2775,11.3544,2456500.0],["2011-01-26",11.4296,11.7476,11.392,11.7083,3185000.0],["2011-01-27",11.7356,11.8895,11.7339,11.8707,2909500.0],["2011-01-28",11.8399,11.9527,11.4467,11.4792,2273500.0],["2011-01-31",11.5305,11.616,11.4194,11.4758,1369000.0],["2011-02-01",11.5681,11.6023,11.486,11.563,1800000.0],["2011-02-02",11.5835,11.6262,11.4604,11.4638,1045500.0],["2011-02-03",11.5117,11.5254,11.4023,11.4211,1059500.0],["2011-02-04",11.4638,11.5048,11.3715,11.4399,1099000.0],["2011-02-07",11.4655,11.5476,11.4536,11.5083,1233500.0],["2011-02-08",11.5322,11.5869,11.486,11.5219,1129500.0],["2011-02-09",11.5117,11.5595,11.4365,11.4843,1257000.0],["2011-02-10",11.4433,11.5151,11.4074,11.4878,1793000.0],["2011-02-11",11.486,11.7476,11.4484,11.6638,1386000.0],["2011-02-14",11.7356,11.7356,11.6262,11.6741,946500.0],["2011-02-15",11.6724,11.698,11.5715,11.592,1491000.0],["2011-02-16",11.6433,11.7818,11.6006,11.7014,1473500.0],["2011-02-17",11.6997,11.8057,11.6843,11.7972,1490500.0],["2011-02-18",11.8074,11.8074,11.6382,11.7066,2177000.0],["2011-02-22",11.6143,11.698,11.4433,11.4638,1231500.0],["2011-02-23",11.4313,11.4536,11.2211,11.2399,2514500.0],["2011-02-24",11.3117,11.392,11.2279,11.2775,2174500.0],["2011-02-25",11.3852,11.445,11.351,11.4279,1485000.0],["2011-02-28",11.4997,11.6245,11.4672,11.6211,1822000.0],["2011-03-01",11.645,11.645,11.3749,11.4142,2350500.0],["2011-03-02",11.4023,11.5083,11.4006,11.4878,1948500.0],["2011-03-03",11.4553,11.4912,11.2091,11.2484,4856500.0],["2011-03-04",11.2501,11.3493,11.1732,11.3271,3551000.0],["2011-03-07",11.2518,11.3065,10.9441,11.0399,4275000.0],["2011-03-08",11.1271,11.3083,11.1048,11.1732,3760500.0],["2011-03-09",11.2074,11.2518,11.098,11.151,2303000.0],["2011-03-10",11.0894,11.1134,10.7322,11.0484,3909500.0],["2011-03-11",10.9117,11.1356,10.9117,11.1048,2488000.0],["2011-03-14",11.0279,11.0741,10.9835,11.045,2076500.0],["2011-03-15",10.7322,11.0023,10.5937,10.9287,3884000.0],["2011-03-16",10.8364,10.8826,10.6228,10.7937,5531500.0],["2011-03-17",10.9937,10.9937,10.8672,10.9287,4533500.0],["2011-03-18",11.0433,11.0792,10.9732,11.0228,2111000.0],["2011-03-21",11.1612,11.2501,11.0997,11.2399,2884500.0],["2011-03-22",10.78,11.0399,10.7646,10.9493,13241500.0],["2011-03-23",10.8131,10.9384,10.7616,10.7771,6435000.0],["2011-03-24",10.8646,10.8646,10.7255,10.8062,4034500.0],["2011-03-25",10.832,10.8801,10.765,10.8097,3510500.0],["2011-03-28",10.8715,10.9247,10.8166,10.8183,2205000.0],["2011-03-29",10.8492,10.9934,10.8183,10.9934,2640500.0],["2011-03-30",11.0638,11.0672,10.9831,11.0466,2433500.0],["2011-03-31",11.0329,11.0998,11.0294,11.0466,2121000.0],["2011-04-01",11.0827,11.1788,11.0792,11.1015,2015000.0],["2011-04-04",11.1204,11.2149,11.0878,11.196,1873500.0],["2011-04-05",11.2132,11.2732,11.1616,11.1754,1939000.0],["2011-04-06",11.2492,11.2681,11.05,11.1067,2173500.0],["2011-04-07",11.081,11.1136,10.9951,11.0003,1481500.0],["2011-04-08",11.038,11.0432,10.7753,10.8389,2521500.0],["2011-04-11",10.8148,10.8921,10.7582,10.7874,1962000.0],["2011-04-12",10.7496,10.8921,10.6792,10.7324,3456500.0],["2011-04-13",10.8011,10.8337,10.6964,10.7633,2815500.0],["2011-04-14",10.7152,10.8234,10.6689,10.7358,1396000.0],["2011-04-15",10.7582,10.8423,10.7255,10.808,2126000.0],["2011-04-18",10.7187,10.7324,10.571,10.6552,2309000.0],["2011-04-19",10.717,10.8234,10.717,10.7908,2444500.0],["2011-04-20",11.0071,11.038,10.7668,10.82,4364000.0],["2011-04-21",10.9058,10.9281,10.7307,10.7582,3533000.0],["2011-04-25",10.7856,10.8698,10.7753,10.8389,3852500.0],["2011-04-26",10.8801,11.1977,10.8801,11.1153,4141500.0],["2011-04-27",11.1908,11.2011,10.9917,11.1788,3543500.0],["2011-04-28",11.1788,11.3436,11.1462,11.3196,4631500.0],["2011-04-29",11.3162,11.414,11.2647,11.3728,2545000.0],["2011-05-02",11.4037,11.5016,11.3711,11.4037,1986000.0],["2011-05-03",11.402,11.4295,11.2526,11.4106,2742000.0],["2011-05-04",11.39,11.457,11.1204,11.1908,2254000.0],["2011-05-05",11.1033,11.2629,11.0106,11.1445,2798500.0],["2011-05-06",11.2732,11.3196,11.0947,11.1719,2681500.0],["2011-05-09",11.1719,11.2355,11.0998,11.1891,1506000.0],["2011-05-10",11.2338,11.2355,11.0844,11.1737,2668000.0],["2011-05-11",11.1479,11.1874,10.8835,10.9281,3550500.0],["2011-05-12",10.8835,10.9178,10.741,10.808,3500000.0],["2011-05-13",10.7925,10.8011,10.5161,10.5865,4688000.0],["2011-05-16",10.5401,10.5951,10.4972,10.547,2667500.0],["2011-05-17",10.5092,10.5539,10.3822,10.4611,2645000.0],["2011-05-18",10.4646,10.5607,10.3598,10.5453,2283500.0],["2011-05-19",10.5848,10.6843,10.5624,10.6449,1955500.0],["2011-05-20",10.6054,10.6792,10.5727,10.5933,2650000.0],["2011-05-23",10.4714,10.5075,10.389,10.456,1040000.0],["2011-05-24",10.4972,10.5161,10.4011,10.444,1116000.0],["2011-05-25",10.4217,10.6054,10.4011,10.5642,1527000.0],["2011-05-26",10.5556,10.662,10.5298,10.6002,2143500.0],["2011-05-27",10.6449,10.7994,10.6174,10.7427,2867000.0],["2011-05-31",10.9264,10.9779,10.8509,10.9041,2447000.0],["2011-06-01",10.8234,10.8526,10.5333,10.5624,3103000.0],["2011-06-02",10.5762,10.7118,10.5436,10.6809,2712500.0],["2011-06-03",10.5247,10.6105,10.4491,10.5745,2559500.0],["2011-06-06",10.559,10.6294,10.3942,10.4285,1635000.0],["2011-06-07",10.4268,10.5848,10.4199,10.5041,2453500.0],["2011-06-08",10.4114,10.4697,10.3375,10.3667,2779500.0],["2011-06-09",10.4011,10.4783,10.3719,10.4457,2540500.0],["2011-06-10",10.4199,10.4714,10.3478,10.4285,3650500.0],["2011-06-13",10.4285,10.559,10.4114,10.4423,4340500.0],["2011-06-14",10.5745,10.7462,10.5607,10.6792,3255500.0],["2011-06-15",10.6122,10.6483,10.3993,10.4251,2932000.0],["2011-06-16",10.3684,10.4096,10.2328,10.2895,2722000.0],["2011-06-17",10.3358,10.4388,10.3152,10.3787,2503000.0],["2011-06-20",10.3495,10.5092,10.3324,10.4423,2344500.0],["2011-06-21",10.5144,10.6019,10.4714,10.5006,2553500.0],["2011-06-22",10.4949,10.5122,10.3379,10.3483,3472000.0],["2011-06-23",10.2327,10.2758,10.0308,10.2689,3381500.0],["2011-06-24",10.2844,10.2913,10.0411,10.0653,2679000.0],["2011-06-27",10.0808,10.2085,10.048,10.1585,2254500.0],["2011-06-28",10.2016,10.476,10.1671,10.4121,2946500.0],["2011-06-29",10.5243,10.6934,10.4829,10.5726,2878500.0],["2011-06-30",10.6623,10.8366,10.614,10.7538,2731000.0],["2011-07-01",10.7503,10.9902,10.7141,10.947,1877500.0],["2011-07-05",10.9022,10.9367,10.7848,10.7935,2470500.0],["2011-07-06",10.7986,10.9212,10.7607,10.8539,2008500.0],["2011-07-07",10.9608,10.985,10.8728,10.8832,1701500.0],["2011-07-08",10.7866,10.8228,10.7486,10.7831,2177000.0],["2011-07-11",10.6554,10.6554,10.4829,10.5933,2579500.0],["2011-07-12",10.526,10.6571,10.5226,10.5571,3253500.0],["2011-07-13",10.5933,10.8314,10.5709,10.6761,2966000.0],["2011-07-14",10.6692,10.7382,10.5208,10.5536,3281500.0],["2011-07-15",10.6295,10.6968,10.5036,10.6796,2840000.0],["2011-07-18",10.6589,10.6692,10.4587,10.5381,2384000.0],["2011-07-19",10.6537,10.8539,10.6175,10.8021,2958500.0],["2011-07-20",10.847,10.8642,10.6433,10.6589,3554500.0],["2011-07-21",10.7055,10.8884,10.6882,10.8366,2616500.0],["2011-07-22",10.8487,10.8504,10.6882,10.7417,2151500.0],["2011-07-25",10.683,10.9367,10.6278,10.8694,3161000.0],["2011-07-26",10.859,10.859,10.6779,10.6865,3053000.0],["2011-07-27",10.6796,10.8866,10.5398,10.5709,5572500.0],["2011-07-28",10.7037,11.1783,10.7037,11.0264,6054500.0],["2011-07-29",10.8746,11.0592,10.7607,11.0195,3398000.0],["2011-08-01",11.1127,11.1489,10.8452,10.9125,2861000.0],["2011-08-02",10.8608,10.9229,10.5743,10.6071,4030500.0],["2011-08-03",10.5743,10.7728,10.4259,10.7503,5631500.0],["2011-08-04",10.6054,10.6554,10.3155,10.4035,6472500.0],["2011-08-05",10.4742,10.4829,9.9479,10.2516,7809000.0],["2011-08-08",9.8116,9.872,9.608,9.6908,11365000.0],["2011-08-09",9.7529,10.2137,9.6529,10.1964,9285000.0],["2011-08-10",10.029,10.2344,9.8358,9.9238,7170000.0],["2011-08-11",9.9911,10.3172,9.8617,10.205,6410500.0],["2011-08-12",10.3034,10.3949,10.117,10.2896,3618000.0],["2011-08-15",10.3638,10.4932,10.312,10.3862,2981000.0],["2011-08-16",10.3155,10.3258,10.1533,10.2257,3990500.0],["2011-08-17",10.2344,10.3914,10.117,10.1861,2727500.0],["2011-08-18",9.9324,9.9324,9.5372,9.6373,4844000.0],["2011-08-19",9.5528,9.7926,9.3543,9.3681,4982000.0],["2011-08-22",9.6114,9.6218,9.3888,9.4182,4444000.0],["2011-08-23",9.4976,9.6442,9.3526,9.6391,3972500.0],["2011-08-24",9.6615,9.7581,9.57,9.7512,3686500.0],["2011-08-25",9.8202,9.8824,9.5942,9.6339,3736000.0],["2011-08-26",9.5942,9.7391,9.3854,9.715,3078500.0],["2011-08-29",9.8202,9.9669,9.7374,9.9635,3419000.0],["2011-08-30",9.9738,10.0808,9.891,10.0239,3282000.0],["2011-08-31",10.1101,10.193,9.8547,9.9082,4459000.0],["2011-09-01",9.9376,10.0187,9.8202,9.8686,3222500.0],["2011-09-02",9.6736,9.6736,9.5045,9.5597,2988000.0],["2011-09-06",9.3129,9.3871,9.1455,9.3664,3873500.0],["2011-09-07",9.4751,9.5424,9.3768,9.5338,2525500.0],["2011-09-08",9.4613,9.4941,9.2853,9.3285,3846500.0],["2011-09-09",9.2249,9.2301,8.8729,8.9195,6250500.0],["2011-09-12",8.8108,8.9091,8.6503,8.8039,5433500.0],["2011-09-13",8.8418,9.1231,8.8073,9.0713,4573500.0],["2011-09-14",9.13,9.375,8.9954,9.275,4797000.0],["2011-09-15",9.4027,9.4458,9.2094,9.3681,3875000.0],["2011-09-16",9.3699,9.4769,9.287,9.3198,3562500.0],["2011-09-19",9.1059,9.1093,8.8833,8.9644,4162500.0],["2011-09-20",8.9609,9.0782,8.7711,8.816,5757000.0],["2011-09-21",8.8056,8.8091,8.2155,8.2241,6836000.0],["2011-09-22",7.8945,7.9152,7.7202,7.7513,11555500.0],["2011-09-23",7.7513,8.174,7.7357,8.1516,11896000.0],["2011-09-26",8.1671,8.4415,8.1671,8.4018,13203000.0],["2011-09-27",8.6624,8.6796,8.4294,8.4519,12383500.0],["2011-09-28",8.4855,8.5446,8.3744,8.3848,12876000.0],["2011-09-29",8.5289,8.713,8.5116,8.6435,13236000.0],["2011-09-30",8.4769,8.5081,8.3397,8.3484,9490500.0],["2011-10-03",8.2182,8.331,7.9873,7.9943,15738000.0],["2011-10-04",7.8328,8.4473,7.8085,8.4248,14000000.0],["2011-10-05",8.3831,8.739,8.3779,8.6939,10356000.0],["2011-10-06",8.68,8.7685,8.6123,8.7216,10783000.0],["2011-10-07",8.7407,8.9404,8.7303,8.7668,10201000.0],["2011-10-10",8.8883,9.0463,8.8675,9.0358,2843000.0],["2011-10-11",9.0029,9.0966,8.923,9.0602,8283500.0],["2011-10-12",9.2025,9.3275,9.0706,9.2893,6673500.0],["2011-10-13",9.2025,9.3917,9.1973,9.2806,11136000.0],["2011-10-14",9.4021,9.4421,9.2511,9.3692,7200000.0],["2011-10-17",9.3535,9.3535,9.0497,9.0532,5859000.0],["2011-10-18",9.0393,9.6365,9.0306,9.607,12946000.0],["2011-10-19",9.5983,9.7806,9.5983,9.6712,13566500.0],["2011-10-20",9.6886,9.9091,9.6886,9.8205,13423000.0],["2011-10-21",9.9281,10.1347,9.9281,10.1313,9780000.0],["2011-10-24",10.1712,10.3465,10.1712,10.3413,11525000.0],["2011-10-25",10.1712,10.1903,9.8604,10.1642,17307500.0],["2011-10-26",10.1538,10.3483,10.1104,10.3292,23302000.0],["2011-10-27",10.5583,10.7545,10.541,10.7458,24064500.0],["2011-10-28",10.7007,11.2857,10.6295,11.2093,26181500.0],["2011-10-31",11.461,11.4923,10.7389,10.7423,26985000.0],["2011-11-01",10.2823,10.7389,10.1816,10.6139,14201000.0],["2011-11-02",10.7927,10.7979,10.6225,10.692,5522000.0],["2011-11-03",10.7389,10.784,10.5913,10.7493,4623500.0],["2011-11-04",10.626,10.7319,10.4212,10.6937,5124000.0],["2011-11-07",10.6451,10.817,10.6034,10.7597,3924500.0],["2011-11-08",10.7614,10.8569,10.6243,10.8066,4847000.0],["2011-11-09",10.5323,10.6625,10.4663,10.4923,3873000.0],["2011-11-10",10.5687,10.6521,10.475,10.6208,5585000.0],["2011-11-11",10.6885,10.7857,10.6868,10.7718,4341500.0],["2011-11-14",10.6173,10.7458,10.5948,10.6833,4168000.0],["2011-11-15",10.593,10.6885,10.5028,10.6225,4644500.0],["2011-11-16",10.5167,10.5757,10.4212,10.4333,3241500.0],["2011-11-17",10.3917,10.4142,10.1816,10.2476,3673500.0],["2011-11-18",10.225,10.3378,10.1486,10.2927,3839500.0],["2011-11-21",10.1347,10.1365,9.9334,9.9872,3065500.0],["2011-11-22",9.9594,10.0097,9.8934,9.9663,3659000.0],["2011-11-23",9.8483,9.8483,9.7146,9.7285,2998000.0],["2011-11-25",9.6053,9.7285,9.6018,9.6087,1068000.0],["2011-11-28",9.9143,10.0392,9.9004,10.0375,4045000.0],["2011-11-29",10.0774,10.1833,10.0236,10.0983,3027500.0],["2011-11-30",10.4003,10.5219,10.2962,10.4472,2743500.0],["2011-12-01",10.4889,10.5531,10.35,10.4663,4469000.0],["2011-12-02",10.56,10.659,10.5531,10.633,4255500.0],["2011-12-05",10.777,10.9454,10.7406,10.9055,5564500.0],["2011-12-06",10.9784,11.0236,10.9159,10.9715,5342500.0],["2011-12-07",10.9038,11.1017,10.8934,11.0756,4306500.0],["2011-12-08",11.0218,11.0982,10.9541,10.9697,2526500.0],["2011-12-09",10.9628,11.0774,10.9611,11.0357,3731500.0],["2011-12-12",10.8899,10.9732,10.8604,10.9628,4919000.0],["2011-12-13",10.9229,11.0201,10.9055,10.9611,8000500.0],["2011-12-14",10.9003,11.0062,10.8326,10.9159,5310000.0],["2011-12-15",11.027,11.093,10.6816,10.7024,5588000.0],["2011-12-16",10.7753,10.8795,10.6694,10.7371,3630500.0],["2011-12-19",10.7649,10.8586,10.6295,10.6677,2085000.0],["2011-12-20",10.8274,10.9732,10.7892,10.9402,5510000.0],["2011-12-21",10.9263,11.0722,10.8395,11.06,2219000.0],["2011-12-22",11.0756,11.1989,11.0479,11.1798,1742000.0],["2011-12-23",11.2163,11.3499,11.1972,11.31,1624500.0],["2011-12-27",11.3256,11.3777,11.2215,11.2788,1181000.0],["2011-12-28",11.337,11.337,11.1957,11.276,1613000.0],["2011-12-29",11.2638,11.3701,11.255,11.3353,2022500.0],["2011-12-30",11.3893,11.8793,11.3876,11.8009,7331500.0],["2012-01-03",11.8916,12.0433,11.8706,11.9875,6396500.0],["2012-01-04",11.9351,12.1671,11.9247,12.1619,6073500.0],["2012-01-05",12.1026,12.1026,11.8462,11.9927,4164500.0],["2012-01-06",11.9212,11.9264,11.6718,11.7189,3146500.0],["2012-01-09",11.7381,11.8253,11.5498,11.8131,6280000.0],["2012-01-10",11.9195,12.0276,11.7887,11.7939,3755500.0],["2012-01-11",11.7241,11.9073,11.7102,11.8532,2661500.0],["2012-01-12",11.8323,11.9962,11.7921,11.9857,3128500.0],["2012-01-13",11.827,12.0851,11.7782,12.0642,3802000.0],["2012-01-17",11.9753,12.1636,11.9613,12.1095,3574000.0],["2012-01-18",12.0032,12.392,11.9665,12.3851,5080500.0],["2012-01-19",12.4601,12.7408,12.4252,12.5246,5792000.0],["2012-01-20",12.4635,12.5054,12.202,12.3066,3430000.0],["2012-01-23",12.3659,12.4287,12.202,12.3607,3466500.0],["2012-01-24",12.2316,12.2525,12.0904,12.1688,4160500.0],["2012-01-25",12.1566,12.4653,12.0572,12.4461,4050000.0],["2012-01-26",12.3049,12.6641,12.2787,12.4513,8272500.0],["2012-01-27",12.4444,12.6501,12.413,12.4513,4788000.0],["2012-01-30",12.2752,12.5612,12.2682,12.4322,3622000.0],["2012-01-31",12.5089,12.6205,12.4095,12.4374,3319500.0],["2012-02-01",12.5682,12.6449,12.4967,12.5124,4076000.0],["2012-02-02",12.5037,12.6135,12.4496,12.5403,3189000.0],["2012-02-03",12.7007,12.9867,12.6746,12.8978,12293500.0],["2012-02-06",12.7862,13.1227,12.7304,13.0286,7566000.0],["2012-02-07",12.985,13.3058,12.9431,13.271,8903000.0],["2012-02-08",13.2152,13.5238,13.2152,13.3808,11465500.0],["2012-02-09",13.3721,13.4018,13.1541,13.1733,4154000.0],["2012-02-10",13.0094,13.0861,12.8594,13.0146,4590000.0],["2012-02-13",13.0948,13.1663,13.0477,13.1053,3137000.0],["2012-02-14",13.0826,13.0826,12.8734,13.046,4132000.0],["2012-02-15",13.0948,13.128,12.6833,12.76,3800500.0],["2012-02-16",12.7182,12.8019,12.6658,12.76,3799500.0],["2012-02-17",12.8036,12.9501,12.7827,12.9396,4470000.0],["2012-02-21",12.9361,13.039,12.9117,12.9728,3722500.0],["2012-02-22",12.9518,13.0495,12.8594,13.0076,2325500.0],["2012-02-23",12.9954,13.0146,12.8873,12.978,2437500.0],["2012-02-24",12.9658,13.2047,12.964,13.1262,2449500.0],["2012-02-27",13.0076,13.128,12.9431,13.0704,2531500.0],["2012-02-28",13.114,13.1594,12.9919,13.1245,1826500.0],["2012-02-29",13.1907,13.2553,13.0042,13.0321,2709500.0],["2012-03-01",13.0739,13.3128,13.0739,13.2309,3300500.0],["2012-03-02",13.2239,13.2762,13.0617,13.1018,2019000.0],["2012-03-05",13.0844,13.1506,12.9919,13.1088,1767000.0],["2012-03-06",12.9327,12.9553,12.4984,12.5734,4790000.0],["2012-03-07",12.6065,12.8263,12.5577,12.8088,3137000.0],["2012-03-08",12.9466,13.1105,12.8577,13.0408,3256000.0],["2012-03-09",13.0948,13.2413,13.0233,13.2343,3304500.0],["2012-03-12",13.2291,13.2431,13.1506,13.2134,1670000.0],["2012-03-13",13.2657,13.5884,13.2134,13.5831,3558000.0],["2012-03-14",13.55,13.5866,13.1506,13.2152,2607500.0],["2012-03-15",13.1942,13.5273,13.1855,13.5134,4517500.0],["2012-03-16",13.5413,13.6354,13.4733,13.5971,3423000.0],["2012-03-19",13.5692,13.8691,13.5692,13.693,2636500.0],["2012-03-20",13.5448,13.604,13.3337,13.536,2974500.0],["2012-03-21",13.5169,13.8761,13.4907,13.8063,3101500.0],["2012-03-22",13.632,13.6476,13.4733,13.618,2361500.0],["2012-03-23",13.5657,13.5884,13.4209,13.4872,3416000.0],["2012-03-26",13.6302,13.9023,13.6075,13.897,2266000.0],["2012-03-27",13.8866,13.9354,13.6267,13.6424,2878000.0],["2012-03-28",13.6585,13.6655,13.2769,13.4064,3293000.0],["2012-03-29",13.3031,13.3977,12.9915,13.3959,3246500.0],["2012-03-30",13.4047,13.508,13.2541,13.2961,2376000.0],["2012-04-02",13.2524,13.5832,13.2454,13.5342,1922000.0],["2012-04-03",13.5482,13.6078,13.3924,13.4642,2440000.0],["2012-04-04",13.2559,13.4239,13.2191,13.2209,2689000.0],["2012-04-05",13.2086,13.2436,13.0335,13.2104,2874500.0],["2012-04-09",12.995,13.1788,12.9775,13.1053,1530500.0],["2012-04-10",13.0388,13.1928,12.6344,12.7709,9872000.0],["2012-04-11",12.9425,12.995,12.8305,12.9688,3887000.0],["2012-04-12",13.1106,13.4449,13.0703,13.3872,4468000.0],["2012-04-13",13.3539,13.3819,13.1911,13.2909,3913500.0],["2012-04-16",13.3241,13.4607,13.2279,13.2384,2895000.0],["2012-04-17",13.3854,13.3854,13.2384,13.2576,4171500.0],["2012-04-18",13.2226,13.501,13.1981,13.4187,3608500.0],["2012-04-19",13.3977,13.6935,13.3119,13.3837,6073500.0],["2012-04-20",13.4817,13.578,13.3907,13.4712,3729000.0],["2012-04-23",13.2436,13.2734,13.0248,13.0948,4042000.0],["2012-04-24",13.1526,13.4222,13.1298,13.4152,2699500.0],["2012-04-25",13.522,13.613,13.4012,13.5465,2412500.0],["2012-04-26",13.4905,13.592,13.4239,13.5797,2449000.0],["2012-04-27",13.6165,13.6953,13.4817,13.6813,4282500.0],["2012-04-30",13.4922,13.6515,13.3487,13.564,3074500.0],["2012-05-01",13.578,13.8301,13.5762,13.711,4853000.0],["2012-05-02",13.6515,13.7548,13.4607,13.7355,3067000.0],["2012-05-03",13.7408,13.7408,13.4712,13.4992,2613000.0],["2012-05-04",13.4082,13.4082,13.0686,13.1158,3847500.0],["2012-05-07",13.0756,13.2576,12.9635,13.1193,2968500.0],["2012-05-08",12.974,13.0265,12.7219,12.9092,3602000.0],["2012-05-09",12.7062,12.855,12.6431,12.8042,6062000.0],["2012-05-10",12.9443,12.9443,12.7097,12.7377,4415500.0],["2012-05-11",12.7097,12.9232,12.7062,12.8147,5006500.0],["2012-05-14",12.6712,12.9338,12.6712,12.7622,3924500.0],["2012-05-15",12.7674,12.9495,12.7254,12.9075,4880000.0],["2012-05-16",12.9548,13.4362,12.9162,13.1071,11381000.0],["2012-05-17",13.3259,13.4362,13.0686,13.1421,19635500.0],["2012-05-18",13.2471,13.2751,12.6099,12.6992,8301500.0],["2012-05-21",12.7342,13.2191,12.7342,13.1648,3860500.0],["2012-05-22",12.9933,13.1211,12.7622,12.841,6206000.0],["2012-05-23",12.6186,12.9127,12.4033,12.8252,7300000.0],["2012-05-24",12.8095,13.2576,12.7867,13.2209,8130500.0],["2012-05-25",13.1158,13.2261,13.0318,13.1211,3903500.0],["2012-05-29",12.9828,13.1981,12.9583,13.1298,3159500.0],["2012-05-30",12.9828,13.0003,12.7447,12.7587,4268500.0],["2012-05-31",12.8112,12.9618,12.6011,12.8655,3632500.0],["2012-06-01",12.7797,12.7797,12.3683,12.3876,5147500.0],["2012-06-04",12.3893,12.5276,12.0252,12.286,6172500.0],["2012-06-05",12.2685,12.3595,12.1617,12.1967,3416000.0],["2012-06-06",12.2703,12.7237,12.2633,12.7237,3719000.0],["2012-06-07",12.883,12.918,12.6099,12.6484,5445500.0],["2012-06-08",12.5539,12.5959,12.3683,12.5294,3584500.0],["2012-06-11",12.6466,12.6834,12.5066,12.5118,2375000.0],["2012-06-12",12.5906,12.6256,12.37,12.5416,3958000.0],["2012-06-13",12.5224,12.6309,12.3998,12.4523,2528000.0],["2012-06-14",12.4891,12.5346,12.3473,12.4243,2613500.0],["2012-06-15",12.4646,12.6414,12.4576,12.5784,2458500.0],["2012-06-18",12.4716,12.8812,12.4453,12.7797,2747500.0],["2012-06-19",12.855,13.058,12.8392,12.869,2668500.0],["2012-06-20",12.8853,12.9504,12.7851,12.8924,3057500.0],["2012-06-21",12.8906,13.0137,12.6796,12.6971,5018000.0],["2012-06-22",12.727,12.7921,12.5494,12.7693,2334500.0],["2012-06-25",12.5599,12.618,12.4562,12.5441,2406500.0],["2012-06-26",12.5406,12.6655,12.4456,12.5652,1771500.0],["2012-06-27",12.5512,12.625,12.3366,12.472,3506500.0],["2012-06-28",12.3876,12.5125,12.2539,12.5037,2869500.0],["2012-06-29",12.9047,12.9381,12.7481,12.8853,4371500.0],["2012-07-02",12.9662,13.0964,12.8414,13.063,2425000.0],["2012-07-03",13.0858,13.2916,13.0471,13.2916,3237500.0],["2012-07-05",13.1949,13.3145,13.1369,13.1456,2704500.0],["2012-07-06",13.0788,13.0964,12.8836,12.9803,1755500.0],["2012-07-09",12.9592,12.9821,12.7763,12.8484,2468500.0],["2012-07-10",12.8713,12.9733,12.7235,12.7921,2181000.0],["2012-07-11",12.7904,12.8291,12.6092,12.6919,2675500.0],["2012-07-12",12.6197,12.6989,12.5265,12.6637,2560500.0],["2012-07-13",12.7059,13.1034,12.7007,13.0647,4227500.0],["2012-07-16",13.019,13.107,12.9258,13.07,3032000.0],["2012-07-17",13.1034,13.2054,13.0243,13.1685,3488500.0],["2012-07-18",13.1597,13.2195,13.1298,13.1703,2953500.0],["2012-07-19",13.1826,13.3479,13.1527,13.3321,3106000.0],["2012-07-20",13.223,13.2512,13.0718,13.1193,2136500.0],["2012-07-23",12.8537,13.0559,12.8431,12.9698,2025500.0],["2012-07-24",12.9487,13.0155,12.8554,12.9275,1936000.0],["2012-07-25",13.0032,13.7823,12.9838,13.6768,8199000.0],["2012-07-26",13.807,14.2977,13.807,14.0937,7987500.0],["2012-07-27",14.1746,14.6336,14.1447,14.5562,5203000.0],["2012-07-30",14.5439,14.5474,14.3716,14.4384,2452000.0],["2012-07-31",14.4243,14.5158,14.2625,14.2731,2250500.0],["2012-08-01",14.3118,14.3751,14.1728,14.2871,2402500.0],["2012-08-02",14.2062,14.3663,14.0831,14.2731,1990500.0],["2012-08-03",14.4525,14.6196,14.4032,14.4648,2187000.0],["2012-08-06",14.5246,14.6354,14.5246,14.5967,2406500.0],["2012-08-07",14.6459,14.9238,14.6231,14.8359,3412500.0],["2012-08-08",14.7761,14.8693,14.7357,14.813,2400000.0],["2012-08-09",14.7972,14.901,14.7638,14.8412,1445000.0],["2012-08-10",14.813,14.9238,14.7972,14.9045,1551500.0],["2012-08-13",14.857,14.9379,14.7726,14.9186,1478000.0],["2012-08-14",14.9854,14.9924,14.813,14.8552,2538500.0],["2012-08-15",14.8552,14.9379,14.8042,14.8412,1171000.0],["2012-08-16",14.8658,15.1437,14.8623,15.1085,2941500.0],["2012-08-17",15.0839,15.1191,15.0417,15.1138,2290500.0],["2012-08-20",15.1032,15.2281,15.0927,15.1472,2326500.0],["2012-08-21",15.1965,15.2879,15.0646,15.0857,1871500.0],["2012-08-22",14.9608,15.0206,14.857,14.908,1890000.0],["2012-08-23",14.9115,14.9151,14.6442,14.7444,2095000.0],["2012-08-24",14.7937,14.8183,14.7093,14.8025,2303500.0],["2012-08-27",14.8166,14.8482,14.6301,14.7057,1456000.0],["2012-08-28",14.7656,14.7743,14.6231,14.6759,941000.0],["2012-08-29",14.6864,14.6864,14.5193,14.616,1595000.0],["2012-08-30",14.5404,14.5738,14.4366,14.5211,1622000.0],["2012-08-31",14.602,14.6354,14.456,14.5474,1149000.0],["2012-09-04",14.5351,14.5351,14.3997,14.5105,1659500.0],["2012-09-05",14.4595,14.5545,14.0743,14.3962,1113000.0],["2012-09-06",14.4753,14.7691,14.4701,14.7568,2489500.0],["2012-09-07",14.7356,14.8658,14.6618,14.8623,1412500.0],["2012-09-10",14.8482,14.9414,14.762,14.8517,1380500.0],["2012-09-11",14.8922,14.9924,14.8711,14.9274,1995000.0],["2012-09-12",14.945,15.0909,14.945,15.0259,1727500.0],["2012-09-13",15.0364,15.1419,14.9238,15.1015,2179000.0],["2012-09-14",15.2334,15.5183,15.2229,15.4251,2157500.0],["2012-09-17",15.4286,15.455,14.9854,14.9977,2123000.0],["2012-09-18",14.9977,14.9977,14.6741,14.6741,2462500.0],["2012-09-19",14.6758,15.0206,14.5791,14.9713,2310000.0],["2012-09-20",14.5668,14.711,14.4419,14.5562,6926000.0],["2012-09-21",14.6372,14.6758,14.4314,14.4349,1828000.0],["2012-09-24",14.405,14.9326,14.3751,14.8166,3697000.0],["2012-09-25",14.9115,14.9344,14.7427,14.7532,2675000.0],["2012-09-26",14.7103,14.8216,14.6291,14.7474,2344000.0],["2012-09-27",14.8799,14.9876,14.735,14.8446,1543500.0],["2012-09-28",14.7916,14.7986,14.5337,14.6414,2072000.0],["2012-10-01",14.6573,14.8975,14.6167,14.8693,2651000.0],["2012-10-02",14.8693,15.1201,14.8675,15.1148,2698500.0],["2012-10-03",15.0901,15.2402,15.0247,15.1766,2609500.0],["2012-10-04",15.2773,15.4734,15.2508,15.4186,2466000.0],["2012-10-05",15.5299,15.7666,15.5264,15.6995,2894000.0],["2012-10-08",15.6871,15.7595,15.5582,15.7171,1259000.0],["2012-10-09",15.6641,15.7843,15.5635,15.62,1703500.0],["2012-10-10",15.59,15.6712,15.5299,15.5458,2278500.0],["2012-10-11",15.6324,15.7012,15.5758,15.6076,1333000.0],["2012-10-12",15.5741,15.6818,15.5476,15.6695,1550500.0],["2012-10-15",15.6641,15.8408,15.6006,15.8408,2061000.0],["2012-10-16",15.7807,16.104,15.7719,16.1004,1872000.0],["2012-10-17",16.164,16.1976,15.9627,16.0351,3275000.0],["2012-10-18",15.9786,16.1976,15.9097,15.998,2653500.0],["2012-10-19",15.922,15.9344,15.5617,15.7207,2093000.0],["2012-10-22",15.5652,15.7383,15.5105,15.6818,2207500.0],["2012-10-23",15.5829,15.6624,15.2491,15.6271,2750500.0],["2012-10-24",15.9697,16.7416,15.9008,16.5208,12827000.0],["2012-10-25",16.4202,16.5173,16.2365,16.346,5434500.0],["2012-10-26",16.3442,16.3901,16.1764,16.2647,2611000.0],["2012-10-31",16.1799,16.3018,16.1729,16.2612,3673000.0],["2012-11-01",16.2647,16.6516,16.1941,16.648,2747500.0],["2012-11-02",16.6904,16.7505,16.5933,16.6304,2213500.0],["2012-11-05",16.6109,16.6321,16.4961,16.5208,1896500.0],["2012-11-06",16.595,16.6304,16.4484,16.5597,1797500.0],["2012-11-07",16.3972,16.5226,16.1693,16.2983,2719500.0],["2012-11-08",16.3212,16.323,15.9662,15.9662,2011000.0],["2012-11-09",15.9026,16.058,15.779,15.8726,2793000.0],["2012-11-12",15.9379,16.1269,15.8602,16.0969,1670500.0],["2012-11-13",16.0192,16.4255,15.9856,16.2347,2682000.0],["2012-11-14",16.2718,16.2965,16.0227,16.0333,3098000.0],["2012-11-15",16.0192,16.2983,15.8902,15.9644,7771000.0],["2012-11-16",15.9715,15.9733,15.7737,15.9167,3777500.0],["2012-11-19",16.0634,16.3954,16.0351,16.3919,5553000.0],["2012-11-20",16.3742,16.5102,16.2506,16.353,3454500.0],["2012-11-21",16.3283,16.4113,16.2347,16.3725,2904000.0],["2012-11-23",16.4025,16.5827,16.3884,16.4926,798000.0],["2012-11-26",16.4696,16.4696,16.2718,16.3954,2611500.0],["2012-11-27",16.4378,16.4625,16.293,16.3424,2549000.0],["2012-11-28",16.3,16.452,16.1711,16.4255,2014000.0],["2012-11-29",16.482,16.535,16.3884,16.4961,5054500.0],["2012-11-30",16.4696,16.565,16.3159,16.4873,5288500.0],["2012-12-03",16.4414,16.4996,16.164,16.2206,3627500.0],["2012-12-04",16.1605,16.6833,16.134,16.5367,5413500.0],["2012-12-05",16.7063,17.4747,16.6992,17.2221,14041000.0],["2012-12-06",17.3899,17.8138,17.3669,17.6972,9684500.0],["2012-12-07",17.6849,17.8015,17.3846,17.4394,10873000.0],["2012-12-10",17.5277,17.8597,17.4941,17.8562,3509000.0],["2012-12-11",17.9021,18.054,17.6284,17.7343,3729000.0],["2012-12-12",17.7803,17.8121,17.6178,17.6743,3255500.0],["2012-12-13",17.6601,17.7767,17.5595,17.6495,3386000.0],["2012-12-14",17.6319,17.6884,17.5595,17.6337,3140000.0],["2012-12-17",17.6778,17.7502,17.4305,17.5842,2619000.0],["2012-12-18",17.5807,17.7432,17.4358,17.7167,4348500.0],["2012-12-19",17.6301,17.8915,17.4994,17.805,5319000.0],["2012-12-20",17.8015,18.1583,17.5877,18.1282,5717000.0],["2012-12-21",17.9216,18.1,17.8615,17.9675,3138000.0],["2012-12-24",17.9057,18.0205,17.8509,17.9887,1425000.0],["2012-12-26",18.0708,18.131,17.8439,17.9343,944000.0],["2012-12-27",17.9236,18.0495,17.7801,18.0194,3995500.0],["2012-12-28",17.9609,17.9999,17.851,17.8634,3234500.0],["2012-12-31",17.8651,18.1222,17.8315,18.0123,2684000.0],["2013-01-02",18.4341,18.9588,18.4022,18.7177,4376500.0],["2013-01-03",18.7018,18.9694,18.622,18.8365,6559500.0],["2013-01-04",18.8223,19.1183,18.8223,19.0226,2968000.0],["2013-01-07",18.9552,19.0669,18.8631,19.0155,2435500.0],["2013-01-08",18.918,19.3487,18.9145,19.3452,6218000.0],["2013-01-09",19.2796,19.5065,19.1892,19.448,3108500.0],["2013-01-10",19.4817,19.6625,19.2743,19.6235,3589500.0],["2013-01-11",19.6572,19.8344,19.588,19.7281,4998000.0],["2013-01-14",19.7227,19.7688,19.5614,19.6855,2447500.0],["2013-01-15",19.5295,19.6164,19.4657,19.6075,2931500.0],["2013-01-16",19.51,19.7529,19.4746,19.6944,3199500.0],["2013-01-17",19.7458,19.7865,19.5473,19.5561,2341500.0],["2013-01-18",19.4462,19.5845,19.386,19.5313,4858500.0],["2013-01-22",19.4374,19.6979,19.4338,19.6678,3169000.0],["2013-01-23",19.6111,19.8557,19.6093,19.6926,4972000.0],["2013-01-24",19.6377,20.0737,19.5419,20.0418,3727000.0],["2013-01-25",19.9532,20.0294,19.7068,19.8415,6374500.0],["2013-01-28",19.8238,20.0648,19.8078,19.8539,3573000.0],["2013-01-29",19.8255,20.9281,19.6979,20.547,8040500.0],["2013-01-30",20.2634,20.391,20.0329,20.3165,5911500.0],["2013-01-31",20.2846,20.6338,20.2084,20.4778,5237000.0],["2013-02-01",20.5948,20.6409,20.4459,20.5753,5271000.0],["2013-02-04",20.3254,20.5399,20.1517,20.1552,6207500.0],["2013-02-05",20.1942,20.352,20.1481,20.1606,2594500.0],["2013-02-06",20.056,20.1694,19.9461,20.1411,4130000.0],["2013-02-07",20.1127,20.2368,19.9425,20.1233,2594500.0],["2013-02-08",20.0648,20.1038,19.9532,20.1038,5490000.0],["2013-02-11",20.0507,20.5168,20.0436,20.4743,2743000.0],["2013-02-12",20.4619,20.8642,20.3998,20.8288,2916500.0],["2013-02-13",20.788,21.0468,20.788,20.9422,3908000.0],["2013-02-14",20.9334,21.178,20.8235,21.1656,3117500.0],["2013-02-15",21.0929,21.1691,21.0379,21.0699,3693000.0],["2013-02-19",20.9405,21.1815,20.921,21.1744,2037500.0],["2013-02-20",21.1248,21.2471,20.8607,20.8944,3437500.0],["2013-02-21",20.8323,20.8447,20.5948,20.7189,2908000.0],["2013-02-22",20.7721,21.0415,20.6746,20.9706,1723000.0],["2013-02-25",21.0291,21.1727,20.71,20.7774,6151000.0],["2013-02-26",20.7987,20.9316,20.632,20.8713,3976000.0],["2013-02-27",20.8235,21.6636,20.7809,21.5715,8353000.0],["2013-02-28",21.5023,21.6193,21.4279,21.5396,4965500.0],["2013-03-01",21.474,21.9827,21.3765,21.8941,3659500.0],["2013-03-04",21.9012,22.3248,21.7983,22.1989,5239500.0],["2013-03-05",22.3407,22.6527,22.2876,22.3159,5157500.0],["2013-03-06",22.4223,22.6314,22.2716,22.3035,5718000.0],["2013-03-07",22.3514,22.6208,22.3195,22.5481,5086000.0],["2013-03-08",22.7218,22.8264,22.2574,22.3496,5299500.0],["2013-03-11",22.3886,22.6137,22.3283,22.4985,3432000.0],["2013-03-12",22.5251,22.6704,22.3337,22.456,2547000.0],["2013-03-13",22.456,22.5446,22.3212,22.4967,2237000.0],["2013-03-14",22.5286,22.5552,22.2468,22.5446,3455500.0],["2013-03-15",22.5481,22.7573,22.4985,22.5198,3447500.0],["2013-03-18",22.3337,22.5074,22.2273,22.3443,1898000.0],["2013-03-19",22.3354,22.4772,22.1936,22.3638,2787500.0],["2013-03-20",22.4719,22.83,22.4471,22.8016,3027000.0],["2013-03-21",22.6633,22.7537,22.3425,22.3532,3197500.0],["2013-03-22",22.4258,22.5658,22.3212,22.4116,2862500.0],["2013-03-25",22.5836,22.6793,22.1369,22.2397,2339000.0],["2013-03-26",22.3645,22.6791,22.3556,22.64,2005500.0],["2013-03-27",22.6364,22.7911,22.4338,22.5547,2830000.0],["2013-03-28",22.6115,23.2496,22.5884,23.1892,5008000.0],["2013-04-01",23.2265,23.2265,22.5475,22.5653,4859000.0],["2013-04-02",22.6737,22.7484,22.0126,22.1139,11642500.0],["2013-04-03",22.0623,22.1974,21.3905,21.4705,7445000.0],["2013-04-04",21.442,21.4847,21.1114,21.3585,5229500.0],["2013-04-05",20.7684,21.554,20.5462,21.474,8623500.0],["2013-04-08",21.4491,21.8722,21.394,21.8419,3960500.0],["2013-04-09",21.9592,22.0179,21.4634,21.4882,5699500.0],["2013-04-10",21.5558,21.8313,21.4918,21.7815,5149000.0],["2013-04-11",21.8117,22.1921,21.6607,21.929,3640000.0],["2013-04-12",21.8615,22.1388,21.7104,22.0108,2769500.0],["2013-04-15",21.8135,21.9557,21.0048,21.0101,5847000.0],["2013-04-16",21.2056,21.5789,21.1594,21.5647,3855000.0],["2013-04-17",21.3229,21.3816,20.8502,21.0795,3675500.0],["2013-04-18",21.1505,21.4225,20.9248,21.2412,5342000.0],["2013-04-19",21.2376,21.6304,21.1559,21.49,4822000.0],["2013-04-22",21.522,21.9059,21.4029,21.7246,3390500.0],["2013-04-23",21.8135,22.2561,21.5433,21.8206,4580000.0],["2013-04-24",21.9663,22.0908,21.5256,21.6322,4880000.0],["2013-04-25",21.9148,21.9557,21.6606,21.8597,4289500.0],["2013-04-26",21.849,22.0517,21.8188,21.9646,3554000.0],["2013-04-29",22.0054,22.2401,21.9219,22.1476,4890000.0],["2013-04-30",22.1476,22.1636,21.8615,22.1494,5477000.0],["2013-05-01",22.1441,22.1636,21.6233,21.7193,5061500.0],["2013-05-02",21.7549,22.4036,21.7158,22.3343,4337500.0],["2013-05-03",22.5333,22.9403,22.3751,22.4142,3147500.0],["2013-05-06",22.5244,22.672,22.3751,22.5369,2460000.0],["2013-05-07",22.6524,23.0399,22.6346,22.9634,2905000.0],["2013-05-08",22.871,23.3385,22.871,23.3189,3412000.0],["2013-05-09",23.2905,23.5784,22.7164,22.7733,4926500.0],["2013-05-10",22.6684,22.9937,22.6524,22.8568,3333500.0],["2013-05-13",22.9297,23.262,22.6009,23.0914,3250000.0],["2013-05-14",23.063,23.9517,22.9617,23.9303,5211000.0],["2013-05-15",23.765,24.0654,23.7561,23.8895,4113500.0],["2013-05-16",23.8486,24.4866,23.8486,24.1827,6678500.0],["2013-05-17",23.8823,24.6537,23.8486,24.6093,3880000.0],["2013-05-20",24.5968,24.8812,24.3054,24.396,4233000.0],["2013-05-21",24.3249,24.6359,24.1827,24.2467,4604500.0],["2013-05-22",24.2112,24.7497,23.877,23.9428,6029500.0],["2013-05-23",23.8041,23.8041,23.3509,23.6157,5114500.0],["2013-05-24",23.4327,23.8112,23.39,23.7881,2591000.0],["2013-05-28",23.8895,24.3125,23.8059,23.8219,2520500.0],["2013-05-29",23.6726,23.9303,23.3509,23.7846,3451500.0],["2013-05-30",23.9712,24.2876,23.8877,23.9552,1738000.0],["2013-05-31",23.7668,23.9517,23.4576,23.4593,3224500.0],["2013-06-03",23.6975,23.7277,23.3971,23.438,3131000.0],["2013-06-04",22.1796,23.0203,22.1228,22.6275,9504000.0],["2013-06-05",22.1796,22.48,21.5416,21.6411,10095000.0],["2013-06-06",21.49,22.3645,21.3372,22.3343,5245500.0],["2013-06-07",22.4249,22.9421,22.3591,22.5156,4201000.0],["2013-06-10",22.5013,22.6737,22.057,22.1263,2998500.0],["2013-06-11",21.7531,22.1956,21.7229,21.9059,6452000.0],["2013-06-12",22.1388,22.2294,21.7726,21.8135,3306500.0],["2013-06-13",21.7673,22.1708,21.5433,22.1228,3506500.0],["2013-06-14",22.0872,22.2472,21.8117,21.993,2936000.0],["2013-06-17",22.153,22.185,21.7015,21.817,3733500.0],["2013-06-18",21.8757,22.1619,21.714,22.137,2709500.0],["2013-06-19",22.1014,22.3449,21.9983,22.0517,3997500.0],["2013-06-20",21.6287,21.7282,21.2963,21.3869,5125500.0],["2013-06-21",21.3318,21.4083,20.923,21.1523,5110500.0],["2013-06-24",20.6831,20.9408,20.2299,20.7595,9167000.0],["2013-06-25",20.8288,21.4047,20.7044,21.3745,5874500.0],["2013-06-26",21.5247,21.76,21.3536,21.6673,4602000.0],["2013-06-27",21.6887,21.8277,21.5158,21.5194,2956500.0],["2013-06-28",21.4659,21.8046,21.2681,21.6335,3721500.0],["2013-07-01",21.8135,22.4052,21.776,21.8759,2551500.0],["2013-07-02",21.7368,22.0986,21.6851,21.8776,2507500.0],["2013-07-03",21.7992,21.8206,21.4499,21.4552,1943500.0],["2013-07-05",21.4998,21.6299,21.3216,21.4641,2801000.0],["2013-07-08",21.3216,21.5408,21.0845,21.3572,6875500.0],["2013-07-09",21.4695,21.8135,21.4463,21.7529,3771500.0],["2013-07-10",21.8135,22.006,21.7119,21.8794,3659000.0],["2013-07-11",22.2163,22.2786,22.104,22.2483,2883000.0],["2013-07-12",22.2697,22.7171,22.268,22.5834,3808000.0],["2013-07-15",22.644,22.8811,22.5674,22.5781,2784000.0],["2013-07-16",22.5745,22.6761,22.5121,22.6458,3092500.0],["2013-07-17",22.7403,23.0807,22.6708,22.8062,2432000.0],["2013-07-18",22.8757,23.0825,22.7403,22.9684,2702500.0],["2013-07-19",22.9577,23.0201,22.8133,22.988,2074500.0],["2013-07-22",22.9809,23.1324,22.7634,22.8579,2435000.0],["2013-07-23",22.9809,23.0023,22.5317,22.5709,3478000.0],["2013-07-24",22.5834,22.6155,21.6032,22.0256,10737000.0],["2013-07-25",22.0612,22.8721,21.9685,22.8098,5319500.0],["2013-07-26",22.7331,22.8989,22.5959,22.6993,4190000.0],["2013-07-29",22.6886,22.7349,22.4747,22.5941,3802500.0],["2013-07-30",22.5442,22.587,22.1646,22.2234,4757000.0],["2013-07-31",22.2394,22.4141,21.7582,21.9008,7388500.0],["2013-08-01",22.218,22.4961,21.94,22.3535,3392000.0],["2013-08-02",22.2537,22.4587,22.2074,22.3357,2376500.0],["2013-08-05",22.3179,22.407,22.1967,22.2394,1607500.0],["2013-08-06",22.3499,22.3499,21.9935,22.1325,3499000.0],["2013-08-07",21.9471,22.1254,21.8135,21.8616,3195500.0],["2013-08-08",21.9507,22.1361,21.735,22.063,2774000.0],["2013-08-09",21.9258,22.0256,21.7137,21.8616,1352500.0],["2013-08-12",21.8313,21.8491,21.662,21.744,2165000.0],["2013-08-13",21.7101,22.2359,21.6673,22.2216,3663500.0],["2013-08-14",22.0951,22.12,21.7885,21.8063,2646500.0],["2013-08-15",21.6727,21.8046,21.3073,21.5657,3049500.0],["2013-08-16",21.5657,21.8028,21.4998,21.7493,2489000.0],["2013-08-19",21.6887,21.7315,21.4944,21.5087,1184000.0],["2013-08-20",21.3697,21.6085,21.2984,21.4873,3066000.0],["2013-08-21",21.3198,21.4445,20.9437,21.0702,4366500.0],["2013-08-22",21.2681,21.7618,21.1897,21.7422,2983000.0],["2013-08-23",21.6762,21.9489,21.5764,21.8545,4063000.0],["2013-08-26",21.8652,21.9133,21.3394,21.3412,2738500.0],["2013-08-27",21.1077,21.1683,20.5926,20.958,4683500.0],["2013-08-28",20.9758,21.1362,20.8261,21.1255,2893000.0],["2013-08-29",21.072,21.2895,21.0703,21.2057,1044000.0],["2013-08-30",21.2431,21.2895,20.9883,21.0364,1103000.0],["2013-09-03",21.1647,21.3626,20.7655,20.9312,4128000.0],["2013-09-04",20.9651,21.3982,20.9455,21.3893,1966000.0],["2013-09-05",21.318,21.6495,21.318,21.6406,1677000.0],["2013-09-06",21.8865,21.9008,21.359,21.5693,2529500.0],["2013-09-09",21.6352,21.7208,21.4,21.6121,2349000.0],["2013-09-10",21.785,21.8723,21.6816,21.8634,1615000.0],["2013-09-11",21.8473,21.9471,21.6335,21.9418,2799000.0],["2013-09-12",21.8224,21.8456,21.5301,21.6727,2807500.0],["2013-09-13",21.7457,22.1271,21.6638,22.0612,3584000.0],["2013-09-16",22.268,22.464,22.2662,22.3981,3384000.0],["2013-09-17",22.3553,22.546,22.2929,22.546,4397500.0],["2013-09-18",22.5638,23.0165,22.3909,22.8115,3796500.0],["2013-09-19",22.8953,23.1359,22.8686,23.045,2636000.0],["2013-09-20",23.0468,23.1021,22.4943,22.5799,2009500.0],["2013-09-23",22.4462,22.546,22.2483,22.3927,1966500.0],["2013-09-24",22.3838,22.6119,22.2074,22.5228,2125000.0],["2013-09-25",22.6229,22.6229,22.3173,22.3977,2248500.0],["2013-09-26",22.4102,22.5192,22.2244,22.4424,1491500.0],["2013-09-27",22.4567,22.5175,22.2923,22.3834,1001000.0],["2013-09-30",22.2512,22.3316,21.9813,22.0349,3172000.0],["2013-10-01",22.0189,22.4424,21.9903,22.3799,1773000.0],["2013-10-02",22.2172,22.4799,22.1315,22.4478,1732000.0],["2013-10-03",22.3477,22.3477,21.892,22.2637,4124500.0],["2013-10-04",22.1815,22.4335,22.0457,22.4085,1768000.0],["2013-10-07",22.1189,22.9035,22.1136,22.8195,3142000.0],["2013-10-08",22.7945,23.3181,22.773,22.9053,6053500.0],["2013-10-09",22.9374,23.1823,22.7641,23.0786,3529500.0],["2013-10-10",23.1501,23.4736,23.1483,23.3395,2295000.0],["2013-10-11",23.3395,23.3878,23.0625,23.1572,3798500.0],["2013-10-14",23.1072,23.2412,23.0572,23.2162,1509000.0],["2013-10-15",23.1483,23.1894,22.9392,23.0464,2477000.0],["2013-10-16",23.0536,23.336,22.9875,23.3056,3176500.0],["2013-10-17",23.2537,23.2823,23.0232,23.1018,3537000.0],["2013-10-18",23.1501,23.5915,23.1304,23.4986,2627000.0],["2013-10-21",23.4289,23.4861,23.168,23.2537,2123500.0],["2013-10-22",23.3091,23.4217,23.2126,23.4039,3167500.0],["2013-10-23",23.9489,25.9004,23.9471,25.5537,13029000.0],["2013-10-24",25.4537,25.6056,25.1105,25.3268,7565500.0],["2013-10-25",25.4465,25.6842,24.9765,25.6217,13239500.0],["2013-10-28",25.6216,25.7289,25.216,25.3411,3903000.0],["2013-10-29",25.3822,25.8057,25.3822,25.7432,4774500.0],["2013-10-30",25.7718,25.9826,25.6324,25.8236,3741500.0],["2013-10-31",25.8057,25.9862,25.5341,25.568,3469500.0],["2013-11-01",25.6556,25.9969,25.6109,25.9969,3146000.0],["2013-11-04",26.0917,26.3222,25.9165,26.0523,3099500.0],["2013-11-05",25.8969,26.1524,25.854,26.0917,2687000.0],["2013-11-06",26.1578,26.2775,26.0827,26.131,1977500.0],["2013-11-07",26.1846,26.265,25.845,25.9737,3918000.0],["2013-11-08",26.0506,26.1417,25.8611,25.9487,1838500.0],["2013-11-11",25.9147,26.2525,25.8236,26.1953,1244500.0],["2013-11-12",26.0112,26.2793,26.0112,26.2239,2044500.0],["2013-11-13",26.1935,26.6063,26.0684,26.5384,2551000.0],["2013-11-14",26.5706,26.7225,26.4401,26.6242,1934500.0],["2013-11-15",26.6635,26.7976,26.5849,26.7136,2218500.0],["2013-11-18",26.76,26.9012,26.5849,26.7743,1916000.0],["2013-11-19",26.7064,26.8422,26.3383,26.3687,1924000.0],["2013-11-20",26.4491,26.5295,26.2453,26.315,1886000.0],["2013-11-21",26.2722,26.6814,26.2239,26.6796,2155000.0],["2013-11-22",26.6743,27.155,26.5206,27.0352,3531000.0],["2013-11-25",27.1157,27.5285,27.0764,27.3265,2944000.0],["2013-11-26",27.2586,27.3873,27.1532,27.2533,2516000.0],["2013-11-27",26.9691,27.4588,26.953,27.1854,1305500.0],["2013-11-29",27.1854,27.7537,27.0853,27.4999,1071000.0],["2013-12-02",27.4445,28.0503,27.3265,27.9717,2810000.0],["2013-12-03",27.8966,27.9502,27.0495,27.398,2791000.0],["2013-12-04",27.1997,27.6357,26.9048,27.3355,2168000.0],["2013-12-05",27.3623,27.3623,27.0495,27.1264,1373000.0],["2013-12-06",27.2962,27.7197,27.2443,27.5553,1268000.0],["2013-12-09",27.5875,27.6804,27.2157,27.3355,2446500.0],["2013-12-10",27.3355,27.3355,27.121,27.1586,2014500.0],["2013-12-11",27.2122,27.239,26.71,26.8047,2150500.0],["2013-12-12",26.6403,27.012,26.4884,26.8565,2261000.0],["2013-12-13",27.13,27.13,26.7493,26.9137,1588000.0],["2013-12-16",27.1139,27.2676,26.7314,26.7493,4855000.0],["2013-12-17",26.7886,26.8959,26.6546,26.7154,3164000.0],["2013-12-18",26.6546,27.0263,26.5402,26.928,3505000.0],["2013-12-19",26.9227,27.4231,26.844,27.3909,2155000.0],["2013-12-20",27.3802,27.6822,27.2783,27.2908,2574500.0],["2013-12-23",27.4715,27.5646,27.1653,27.2853,1956500.0],["2013-12-24",27.3517,27.4055,27.0806,27.2942,719000.0],["2013-12-26",27.3247,27.576,27.2888,27.393,948500.0],["2013-12-27",27.4611,27.4773,27.0142,27.0788,1429500.0],["2013-12-30",27.1058,27.2189,26.9676,27.0124,1851000.0],["2013-12-31",27.0232,27.2673,27.0232,27.1596,1385000.0],["2014-01-02",26.964,27.217,26.7737,26.7791,2776000.0],["2014-01-03",26.9855,27.1776,26.7073,26.9119,3030000.0],["2014-01-06",26.9245,26.9388,26.3573,26.4686,2758000.0],["2014-01-07",26.3824,26.5278,26.185,26.3699,4139500.0],["2014-01-08",26.3735,26.4901,25.9409,26.2335,5138000.0],["2014-01-09",26.1778,26.7899,26.1545,26.6768,3520500.0],["2014-01-10",26.5691,27.5652,26.5565,27.506,4633500.0],["2014-01-13",27.4953,27.5078,26.9227,27.043,3501500.0],["2014-01-14",27.0537,27.1363,26.6553,26.885,2478500.0],["2014-01-15",26.9101,26.9927,26.8042,26.9281,2324000.0],["2014-01-16",26.7791,26.8742,26.5027,26.8653,2255500.0],["2014-01-17",26.7145,26.9317,26.7145,26.7989,2222000.0],["2014-01-21",26.806,26.9945,26.6894,26.7755,1802500.0],["2014-01-22",26.8599,27.1542,26.6158,26.7647,2309000.0],["2014-01-23",26.5583,26.7289,26.4058,26.5727,3077500.0],["2014-01-24",26.3788,26.4309,25.3701,25.433,4651000.0],["2014-01-27",25.5766,25.6017,25.2014,25.415,3470500.0],["2014-01-28",25.4061,25.6089,25.1673,25.4617,3773000.0],["2014-01-29",25.3414,27.5832,25.0148,26.4937,14088500.0],["2014-01-30",26.9119,27.6155,26.6445,27.4899,6152000.0],["2014-01-31",27.016,27.4629,26.7988,27.1883,3899500.0],["2014-02-03",27.1865,27.4235,26.2766,26.4345,5020000.0],["2014-02-04",26.5189,26.6553,26.0971,26.6373,2905000.0],["2014-02-05",26.4004,26.6553,26.0271,26.6104,4043000.0],["2014-02-06",26.4955,27.0932,26.3824,27.0394,4267000.0],["2014-02-07",27.2619,27.3965,26.8006,27.2476,2492500.0],["2014-02-10",27.1488,27.3876,27.0627,27.244,3348000.0],["2014-02-11",27.2422,27.5401,27.1201,27.4576,3666000.0],["2014-02-12",27.5473,27.7465,27.3714,27.7376,2868500.0],["2014-02-13",27.6011,27.8829,27.3624,27.8147,3350500.0],["2014-02-14",27.7752,28.1611,27.5706,27.7573,3773500.0],["2014-02-18",27.847,28.2455,27.7573,28.145,4362500.0],["2014-02-19",28.0624,28.2329,27.9009,27.9296,2640500.0],["2014-02-20",27.9709,28.1737,27.8829,28.0606,2553000.0],["2014-02-21",28.0714,28.1701,27.935,28.0391,2298000.0],["2014-02-24",28.3424,28.6637,28.215,28.3496,3023000.0],["2014-02-25",28.3586,28.477,27.944,27.9996,3666000.0],["2014-02-26",28.1863,28.1863,27.7699,27.8309,2806000.0],["2014-02-27",27.944,27.944,27.6586,27.7734,2240000.0],["2014-02-28",27.8147,28.547,27.7178,28.1791,3613500.0],["2014-03-03",27.8919,28.1342,27.786,28.0265,2533500.0],["2014-03-04",28.3496,28.5506,28.2957,28.3316,2719500.0],["2014-03-05",28.4016,28.6098,28.3604,28.4806,1994000.0],["2014-03-06",28.5596,28.6763,28.3711,28.4627,2882000.0],["2014-03-07",28.4842,28.4842,27.9404,28.0176,3288000.0],["2014-03-10",27.9996,28.0032,27.5904,27.7035,3396000.0],["2014-03-11",27.804,27.9188,27.3696,27.4522,4332500.0],["2014-03-12",27.3911,28.1845,27.2099,28.1486,3782000.0],["2014-03-13",28.2491,28.3998,27.7304,27.7968,4034500.0],["2014-03-14",27.6765,27.6927,27.4683,27.5042,2514000.0],["2014-03-17",27.6335,27.9978,27.5796,27.7842,2134000.0],["2014-03-18",27.8883,28.355,27.8488,27.9978,2434000.0],["2014-03-19",28.0211,28.0211,27.4091,27.6029,2309000.0],["2014-03-20",27.4522,27.5042,27.1004,27.174,3519500.0],["2014-03-21",27.3265,27.3481,26.9245,26.9873,3349500.0],["2014-03-24",27.0573,27.2781,26.7755,26.9388,2800500.0],["2014-03-25",27.0771,27.1309,26.8527,27.0053,3118500.0],["2014-03-26",27.1101,27.3062,26.799,26.8313,2638000.0],["2014-03-27",26.8061,26.8475,26.4662,26.5256,2807000.0],["2014-03-28",26.6119,26.9159,26.5346,26.6605,2623000.0],["2014-03-31",26.8709,27.3889,26.8529,27.0562,2701500.0],["2014-04-01",27.0939,27.1964,26.8259,27.1083,4041000.0],["2014-04-02",27.1515,27.6911,27.0364,27.5688,4071000.0],["2014-04-03",27.5921,27.6982,27.2396,27.6443,2917500.0],["2014-04-04",27.5382,27.8529,27.2414,27.3295,2359000.0],["2014-04-07",27.1533,27.2504,26.6029,26.6029,3800000.0],["2014-04-08",26.6731,26.7558,26.3187,26.5741,3183500.0],["2014-04-09",26.6443,26.9644,26.6029,26.8008,2141000.0],["2014-04-10",26.7882,26.7882,25.9266,26.0076,3677500.0],["2014-04-11",25.7882,26.1443,25.6713,25.8745,2921000.0],["2014-04-14",25.977,26.2162,25.8367,26.1065,3457000.0],["2014-04-15",26.1299,26.5346,25.8547,26.1317,2529000.0],["2014-04-16",26.2378,26.5166,26.1515,26.486,1707500.0],["2014-04-17",26.4968,26.9249,26.4968,26.6515,2098500.0],["2014-04-21",26.6623,26.8637,26.3889,26.7882,3830500.0],["2014-04-22",27.2882,28.5022,27.2882,28.1947,7756500.0],["2014-04-23",28.1407,28.2432,27.7936,27.8547,3942000.0],["2014-04-24",27.9752,27.9896,27.3457,27.5238,2473000.0],["2014-04-25",27.4914,27.9411,27.4033,27.9141,4817500.0],["2014-04-28",28.0148,28.0921,27.5741,27.8745,2526000.0],["2014-04-29",26.9608,27.2846,26.9069,27.1982,12172500.0],["2014-04-30",27.2018,28.1209,27.0903,28.0526,7815000.0],["2014-05-01",27.9303,28.3242,27.9141,28.0939,4522500.0],["2014-05-02",28.317,28.7486,28.1659,28.3727,5531500.0],["2014-05-05",28.2954,28.308,27.9303,28.1749,3042000.0],["2014-05-06",28.1749,28.2468,28.0418,28.0724,1538000.0],["2014-05-07",28.0706,28.495,27.9914,28.4483,2563000.0],["2014-05-08",28.4644,28.9932,28.3979,28.7954,3162500.0],["2014-05-09",28.6893,28.8691,28.54,28.6299,1840500.0],["2014-05-12",28.7504,29.2414,28.7019,29.1839,3133000.0],["2014-05-13",29.1569,29.1947,28.817,28.8296,3083000.0],["2014-05-14",28.8565,29.1461,28.7414,28.9537,1739000.0],["2014-05-15",28.9231,29.085,28.4249,28.585,1768000.0],["2014-05-16",28.6641,28.8727,28.5472,28.8421,2824500.0],["2014-05-19",28.8943,29.2145,28.6191,29.1623,1863000.0],["2014-05-20",29.013,29.5634,28.9806,29.1641,3955500.0],["2014-05-21",29.2522,29.4825,29.1767,29.3817,5162000.0],["2014-05-22",29.353,29.8224,29.2828,29.6281,2328500.0],["2014-05-23",29.7181,29.8404,29.5022,29.799,1725500.0],["2014-05-27",29.9681,30.0616,29.8116,29.9501,2354500.0],["2014-05-28",29.9969,30.1443,29.808,30.0022,7975000.0],["2014-05-29",30.0328,30.1587,29.8709,30.1084,4429500.0],["2014-05-30",30.1012,30.1983,29.9177,30.13,3486000.0],["2014-06-02",30.2594,30.549,30.1821,30.5292,4405000.0],["2014-06-03",30.5364,30.9051,30.3386,30.8386,7142500.0],["2014-06-04",31.04,31.4933,30.9897,31.3458,9378000.0],["2014-06-05",31.4339,31.9375,31.2145,31.9159,9658500.0],["2014-06-06",31.9465,32.3332,31.889,32.3296,6724000.0],["2014-06-09",32.3584,32.5778,32.094,32.2972,5927000.0],["2014-06-10",32.1857,32.3332,31.9034,32.3026,4927000.0],["2014-06-11",32.2631,32.6606,32.2037,32.549,4127500.0],["2014-06-12",32.38,32.7199,32.2577,32.6875,8931000.0],["2014-06-13",32.5724,33.4537,32.5382,33.2415,7225000.0],["2014-06-16",33.2235,33.3962,32.9501,33.1677,3159500.0],["2014-06-17",33.1516,33.2559,32.7433,32.7505,3424500.0],["2014-06-18",32.7343,32.8854,32.6318,32.8656,3716000.0],["2014-06-19",32.9429,32.9897,32.7703,32.8314,3320500.0],["2014-06-20",33.0077,33.1767,32.6228,33.1228,3968500.0],["2014-06-23",33.0365,33.1372,32.8044,32.9627,2052500.0],["2014-06-24",32.5868,32.5868,31.8278,31.8404,7428000.0],["2014-06-25",31.8721,32.346,31.8595,32.1983,4790000.0],["2014-06-26",32.2902,32.4397,32.0919,32.4019,2963000.0],["2014-06-27",32.3875,32.5352,32.2577,32.4577,2400500.0],["2014-06-30",32.4325,33.3317,32.3766,32.6397,3013000.0],["2014-07-01",32.6505,32.8596,32.4163,32.4703,2467000.0],["2014-07-02",33.1262,33.2163,32.6235,32.6848,4167000.0],["2014-07-03",32.8271,33.2037,32.7875,32.9893,1657000.0],["2014-07-07",33.6776,33.6776,32.8902,33.0307,3045000.0],["2014-07-08",32.91,32.9569,32.5424,32.8452,1930000.0],["2014-07-09",32.8686,33.1641,32.719,33.1551,1853500.0],["2014-07-10",32.8343,32.8956,32.5713,32.7749,3050000.0],["2014-07-11",32.7514,33.065,32.5676,32.9478,2389500.0],["2014-07-14",33.0812,33.1893,32.8487,32.937,2062500.0],["2014-07-15",32.8487,33.0289,32.7082,32.919,3275000.0],["2014-07-16",32.9298,33.2037,32.8397,33.1389,3594000.0],["2014-07-17",33.3749,34.7389,33.2722,33.883,9533500.0],["2014-07-18",34.0542,35.1083,34.0542,35.1083,5619000.0],["2014-07-21",35.0813,35.4813,34.9173,35.2327,3076000.0],["2014-07-22",35.3768,35.9751,35.3336,35.6831,4292500.0],["2014-07-23",35.8832,35.9624,35.53,35.7696,3664000.0],["2014-07-24",35.8922,35.8922,35.2201,35.2723,3253000.0],["2014-07-25",35.157,35.2651,34.9912,35.0651,3247000.0],["2014-07-28",35.0579,35.1047,34.6074,34.7065,4074500.0],["2014-07-29",34.7912,34.8272,34.2596,34.3245,3577000.0],["2014-07-30",34.2686,34.7714,34.2668,34.7281,2726500.0],["2014-07-31",34.6524,34.7191,34.1731,34.2272,4245500.0],["2014-08-01",34.1137,34.3101,33.5317,33.7281,5801000.0],["2014-08-04",33.9407,34.629,33.6974,34.5822,3613500.0],["2014-08-05",34.0776,34.3425,33.9821,34.2903,4703500.0],["2014-08-06",34.1335,34.4741,34.0452,34.1912,2405000.0],["2014-08-07",34.3173,34.4326,33.5929,33.7929,3817500.0],["2014-08-08",33.8812,34.1912,33.6542,34.1461,1778000.0],["2014-08-11",34.2362,34.6452,34.2002,34.5461,1741500.0],["2014-08-12",34.5227,34.7786,34.247,34.4362,1641500.0],["2014-08-13",34.5173,34.6543,34.2704,34.3389,2409000.0],["2014-08-14",34.4525,34.9858,34.411,34.9714,2253500.0],["2014-08-15",35.1804,35.2435,34.5624,35.2327,3299500.0],["2014-08-18",35.3606,35.6219,35.2813,35.4813,2389500.0],["2014-08-19",35.5192,35.6994,35.4381,35.6291,2477500.0],["2014-08-20",35.5912,36.13,35.5174,36.0778,2612500.0],["2014-08-21",36.2039,36.2039,35.7949,36.0237,2094500.0],["2014-08-22",36.0381,36.1228,35.8399,35.9678,1415000.0],["2014-08-25",36.0489,36.1102,35.9264,35.9913,2208000.0],["2014-08-26",36.1498,36.2598,36.0327,36.0471,2065500.0],["2014-08-27",36.1733,36.2021,35.7714,36.1174,2025000.0],["2014-08-28",36.0958,36.1372,35.8579,36.103,2399000.0],["2014-08-29",36.2201,36.2561,35.9642,36.1462,2466000.0],["2014-09-02",36.1895,36.8382,36.1642,36.7463,4360500.0],["2014-09-03",37.0292,37.3391,36.8922,36.9427,3753000.0],["2014-09-04",37.1012,37.5157,36.9481,37.267,3036500.0],["2014-09-05",37.2958,37.467,37.1913,37.3733,2121000.0],["2014-09-08",37.3751,37.5968,37.0454,37.0652,2432000.0],["2014-09-09",37.0562,37.3427,36.903,37.1643,2948500.0],["2014-09-10",37.2418,37.2472,36.7661,36.8706,2952000.0],["2014-09-11",36.5426,37.1877,36.4922,37.1715,2788000.0],["2014-09-12",37.0994,37.1319,36.2111,36.2832,4600000.0],["2014-09-15",36.3625,36.4778,36.267,36.3138,3007500.0],["2014-09-16",36.3643,37.2202,36.1733,37.1085,3369500.0],["2014-09-17",37.1751,37.8076,37.1157,37.6202,4413500.0],["2014-09-18",37.9139,37.968,37.0868,37.2634,3819500.0],["2014-09-19",37.3625,37.4796,36.8652,37.0634,2796500.0],["2014-09-22",37.1337,37.2706,36.4868,36.5751,3967000.0],["2014-09-23",36.521,36.5859,36.2183,36.2453,2392500.0],["2014-09-24",36.149,36.5352,36.0443,36.5045,3108000.0],["2014-09-25",36.2933,36.4774,35.8097,35.9414,2712000.0],["2014-09-26",35.8638,36.6236,35.8566,36.5063,2366000.0],["2014-09-29",36.2915,37.0766,36.0587,37.0243,3098000.0],["2014-09-30",37.304,38.0566,36.9268,37.443,6577500.0],["2014-10-01",37.0892,37.248,35.4541,36.0136,8340500.0],["2014-10-02",36.3709,37.9772,36.3601,37.9393,13466000.0],["2014-10-03",38.2695,39.7404,38.1973,38.7424,10229500.0],["2014-10-06",39.5744,39.5834,38.5078,38.7695,7138500.0],["2014-10-07",38.4861,38.4861,37.3058,37.3978,5973500.0],["2014-10-08",37.396,37.5386,36.3403,37.5097,5607500.0],["2014-10-09",37.544,37.5711,35.7898,35.9613,6493000.0],["2014-10-10",35.7266,35.7357,32.5774,34.1764,18966500.0],["2014-10-13",35.104,36.2302,33.3354,33.3823,9518000.0],["2014-10-14",33.4635,34.7016,32.9582,34.0537,6493500.0],["2014-10-15",33.2054,33.9959,32.5088,33.7703,7564500.0],["2014-10-16",32.9889,35.566,32.8337,34.9777,6950000.0],["2014-10-17",35.7646,36.4522,35.7646,36.0046,10993500.0],["2014-10-20",35.7339,35.9595,35.0968,35.4505,6729500.0],["2014-10-21",35.1906,36.907,34.6203,36.0984,10559500.0],["2014-10-22",36.3493,36.5099,35.418,35.4975,4329500.0],["2014-10-23",35.9306,36.9737,35.7357,36.685,4492000.0],["2014-10-24",36.8203,37.0676,36.2753,36.9665,3649500.0],["2014-10-27",36.8438,36.8781,36.1959,36.6182,3224500.0],["2014-10-28",36.9521,37.2517,36.7698,37.0856,3673500.0],["2014-10-29",37.239,37.4177,36.5496,36.9015,3185500.0],["2014-10-30",36.8347,37.3816,36.5911,36.9863,2938000.0],["2014-10-31",37.4646,37.5927,37.165,37.4809,3725000.0],["2014-11-03",37.4123,37.4375,36.5009,36.5641,4659500.0],["2014-11-04",36.4161,36.6868,36.1147,36.6074,3812000.0],["2014-11-05",36.8041,37.0243,36.4774,36.8005,3865500.0],["2014-11-06",36.8348,37.2535,36.7337,37.1217,4051500.0],["2014-11-07",37.2246,37.6577,37.165,37.2625,3968000.0],["2014-11-10",37.4502,37.8111,37.2065,37.7064,3773000.0],["2014-11-11",37.683,38.0909,37.5837,37.9014,3778500.0],["2014-11-12",37.9429,38.2948,37.4412,37.5043,5012500.0],["2014-11-13",37.5531,37.8364,37.2697,37.3058,2555000.0],["2014-11-14",37.3473,37.4177,36.8438,36.9178,3120500.0],["2014-11-17",36.8077,37.3599,36.6633,36.8312,3607000.0],["2014-11-18",37.008,37.0297,36.4576,36.555,4023500.0],["2014-11-19",36.5857,36.6038,36.1869,36.4901,3230000.0],["2014-11-20",36.4088,37.0423,36.3691,36.8077,2299500.0],["2014-11-21",37.2625,37.2896,36.6507,36.9124,3937000.0],["2014-11-24",37.138,37.6866,37.1271,37.4827,4188500.0],["2014-11-25",37.71,37.8815,37.5206,37.6072,2501500.0],["2014-11-26",37.5982,37.896,37.4502,37.8779,1928500.0],["2014-11-28",37.1993,37.1993,34.6673,34.8604,6644000.0],["2014-12-01",34.9687,34.9741,32.7813,33.8912,13631500.0],["2014-12-02",33.7505,35.0571,33.6295,34.9308,5908500.0],["2014-12-03",34.9326,35.7591,34.7431,35.705,4727000.0],["2014-12-04",35.5895,35.8241,34.8586,35.039,4003500.0],["2014-12-05",34.8225,35.2574,34.5193,34.5752,4451500.0],["2014-12-08",33.6981,33.8443,32.4312,32.6712,11343000.0],["2014-12-09",32.4095,33.3065,32.1027,33.2848,8728500.0],["2014-12-10",32.8391,33.1206,31.4206,31.7905,10300500.0],["2014-12-11",31.675,32.2724,31.3845,31.5288,6257500.0],["2014-12-12",31.2022,32.4565,30.7726,31.8374,8473000.0],["2014-12-15",32.0991,32.5774,31.509,32.0901,6402000.0],["2014-12-16",32.0883,33.4581,31.8663,32.9401,7820000.0],["2014-12-17",33.0322,34.6474,32.7109,34.3514,12937500.0],["2014-12-18",34.9217,35.1925,33.4798,34.5734,9168000.0],["2014-12-19",34.6889,34.734,33.8443,34.4579,4716000.0],["2014-12-22",34.4994,34.8062,34.3875,34.5644,2755000.0],["2014-12-23",34.559,35.2195,34.402,35.1888,3125500.0],["2014-12-24",35.4776,35.7014,34.9939,35.1654,1861500.0],["2014-12-26",35.1726,35.2989,34.9669,35.1329,1714500.0],["2014-12-29",35.1927,35.462,34.8149,35.368,2595500.0],["2014-12-30",35.2958,35.3156,34.8168,34.9216,2645000.0],["2014-12-31",34.9632,35.1132,34.7047,34.8294,3097500.0],["2015-01-02",34.6649,35.106,33.6418,34.0919,5825000.0],["2015-01-05",33.7069,33.8859,32.5356,32.7218,7229500.0],["2015-01-06",32.5772,32.6423,31.5289,32.0079,10496000.0],["2015-01-07",32.3748,32.4543,31.6843,31.9066,7449000.0],["2015-01-08",32.1904,32.8574,31.9753,32.6766,4913000.0],["2015-01-09",32.6875,32.7995,32.2302,32.3531,5369500.0],["2015-01-12",32.1832,32.1832,31.4059,31.9861,5762000.0],["2015-01-13",32.1633,32.5736,31.6301,31.9627,6979000.0],["2015-01-14",31.6445,31.9681,31.3951,31.8777,7840000.0],["2015-01-15",31.9934,32.5176,31.7873,32.0151,6859000.0],["2015-01-16",31.744,32.3513,31.7205,32.3025,4921500.0],["2015-01-20",32.4507,33.0996,32.2916,32.9568,6380500.0],["2015-01-21",32.955,33.4828,32.7706,33.2514,6254000.0],["2015-01-22",32.5881,34.3233,32.5664,32.9857,9054500.0],["2015-01-23",32.8664,32.8845,31.7638,31.7982,10036500.0],["2015-01-26",31.7078,32.485,31.7078,32.1995,5074000.0],["2015-01-27",31.959,32.6242,31.7964,32.4272,3954500.0],["2015-01-28",32.6766,32.6766,31.8542,31.8705,4167500.0],["2015-01-29",31.8687,32.288,31.5379,32.194,5881500.0],["2015-01-30",31.6536,32.0729,31.5252,31.5722,5967000.0],["2015-02-02",31.8524,33.0327,31.574,32.7797,5353000.0],["2015-02-03",32.9405,33.6798,32.7941,33.6057,4028500.0],["2015-02-04",33.3671,33.716,33.2316,33.3545,3027000.0],["2015-02-05",33.6672,34.3341,33.5587,33.9058,3410000.0],["2015-02-06",33.9293,34.4083,33.763,33.9256,2880500.0],["2015-02-09",33.9112,34.3305,33.584,33.6943,3263000.0],["2015-02-10",33.857,34.2926,33.3418,33.9817,5954500.0],["2015-02-11",33.6599,33.669,33.0616,33.4575,8556000.0],["2015-02-12",33.7087,34.0956,33.3671,33.772,5492000.0],["2015-02-13",33.8226,34.2004,33.5786,33.6744,4305500.0],["2015-02-17",34.0775,35.1855,33.8425,35.0933,8418000.0],["2015-02-18",34.7969,34.9668,34.5257,34.8077,3247500.0],["2015-02-19",34.4318,35.0047,34.2492,34.3034,2740500.0],["2015-02-20",34.2582,34.4968,34.0847,34.3052,3378000.0],["2015-02-23",34.4661,34.4661,33.9094,34.0251,3563000.0],["2015-02-24",34.025,34.2293,33.8949,33.9582,3394500.0],["2015-02-25",34.1335,34.6125,34.0847,34.3956,2573000.0],["2015-02-26",34.2202,34.4769,33.9943,34.0883,2819500.0],["2015-02-27",34.0721,34.3215,33.8389,33.913,3219000.0],["2015-03-02",33.913,34.298,33.8027,34.148,2868000.0],["2015-03-03",34.1444,34.1841,33.6925,33.9708,3607000.0],["2015-03-04",33.8515,34.5131,33.6401,34.486,3039500.0],["2015-03-05",34.3902,35.1096,34.2998,35.0445,6420000.0],["2015-03-06",34.6776,35.0011,33.9166,33.9762,3622500.0],["2015-03-09",34.016,34.0395,33.5967,33.6274,3437500.0],["2015-03-10",33.349,33.4882,33.1032,33.1249,3557500.0],["2015-03-11",33.1791,33.5623,33.1014,33.5442,3032000.0],["2015-03-12",33.8515,33.9509,33.4683,33.7395,3687500.0],["2015-03-13",33.3834,33.7105,33.3418,33.4069,3506000.0],["2015-03-16",33.584,34.6559,33.4629,34.2926,3997500.0],["2015-03-17",33.9763,34.3034,33.7937,34.1389,2896000.0],["2015-03-18",34.0214,34.6541,33.6201,34.4444,4656000.0],["2015-03-19",34.1715,34.4354,33.7286,33.8479,2769500.0],["2015-03-20",34.1678,34.551,33.9202,34.1642,3489500.0],["2015-03-23",34.1172,34.2148,33.3219,33.5153,5441000.0],["2015-03-24",33.5768,33.9437,33.3147,33.7648,3258500.0],["2015-03-25",33.9331,34.0327,33.2832,33.3665,3901500.0],["2015-03-26",33.4263,33.5113,32.7565,33.3665,4760000.0],["2015-03-27",33.3231,33.3665,32.8651,32.9827,4237000.0],["2015-03-30",32.8977,33.3394,32.8651,33.0389,3094000.0],["2015-03-31",32.7673,33.2706,32.5827,33.0733,3065000.0],["2015-04-01",33.1022,33.4317,32.9121,33.276,2983500.0],["2015-04-02",33.2416,33.5946,33.2416,33.3973,2312000.0],["2015-04-06",33.62,33.6507,33.0208,33.1258,3210500.0],["2015-04-07",33.2905,33.62,33.2,33.2253,2282000.0],["2015-04-08",33.4009,33.6109,33.1638,33.4045,2719000.0],["2015-04-09",33.4281,34.0291,33.4281,34.0182,2869500.0],["2015-04-10",34.1341,34.2698,33.8535,34.1449,3031500.0],["2015-04-13",33.9802,34.2735,33.8788,33.9295,1801000.0],["2015-04-14",33.3919,33.9042,33.2869,33.7938,4795500.0],["2015-04-15",33.9929,34.2861,33.8625,34.2318,3150000.0],["2015-04-16",34.2318,34.3911,33.953,34.1196,2482500.0],["2015-04-17",34.0598,34.4436,33.8933,34.3875,3682000.0],["2015-04-20",34.3368,35.1333,34.3368,35.0953,8312500.0],["2015-04-21",35.3451,35.537,34.0435,34.1992,10500500.0],["2015-04-22",34.4527,35.7832,34.3531,35.2999,7563000.0],["2015-04-23",35.2637,35.9226,34.8111,35.7398,6307500.0],["2015-04-24",35.7651,35.8538,35.4139,35.747,3291000.0],["2015-04-27",35.8466,35.8466,35.1279,35.3596,2589500.0],["2015-04-28",35.4103,35.4103,34.965,35.2999,3176000.0],["2015-04-29",35.2184,35.3071,34.6808,35.0663,3367500.0],["2015-04-30",34.9469,34.9469,34.3965,34.4997,3100500.0],["2015-05-01",34.5305,35.327,34.507,35.1804,3509000.0],["2015-05-04",35.4972,35.7687,35.2021,35.3795,3428000.0],["2015-05-05",35.4664,35.4881,34.1612,34.2391,4112000.0],["2015-05-06",34.4128,34.4128,33.705,33.906,4386500.0],["2015-05-07",33.7358,34.3079,33.3937,34.2318,4884500.0],["2015-05-08",34.6102,34.6681,34.0707,34.192,3856000.0],["2015-05-11",34.1449,34.4346,33.8028,33.8173,2125000.0],["2015-05-12",33.8734,33.8752,33.0533,33.0751,5365000.0],["2015-05-13",33.1457,33.1982,32.0668,32.4216,9424000.0],["2015-05-14",32.1935,32.6641,31.6232,32.2713,9417000.0],["2015-05-15",32.1971,32.7022,32.1211,32.5012,4057500.0],["2015-05-18",32.36,32.494,31.9654,32.036,5461500.0],["2015-05-19",31.9219,32.0016,31.2684,31.4839,9695500.0],["2015-05-20",31.6232,31.6721,31.1689,31.4404,5020000.0],["2015-05-21",31.2485,32.2713,31.2268,31.9925,5070000.0],["2015-05-22",31.6685,32.0613,31.5798,31.9943,3956500.0],["2015-05-26",32.065,32.2007,31.4296,31.4694,3426500.0],["2015-05-27",31.5001,31.7844,31.4332,31.6287,3069500.0],["2015-05-28",31.4241,31.4332,29.9596,30.3832,22969500.0],["2015-05-29",30.0755,30.2312,29.7406,29.8166,16198000.0],["2015-06-01",29.6265,30.3271,29.5252,30.271,5144000.0],["2015-06-02",30.309,30.6131,30.0719,30.2674,3878500.0],["2015-06-03",30.1732,30.6693,30.1425,30.2312,3267000.0],["2015-06-04",30.2601,30.4864,29.9868,30.3814,3825500.0],["2015-06-05",30.2239,30.7054,30.166,30.6421,3400000.0],["2015-06-08",30.5896,30.5896,29.7333,29.9397,4354500.0],["2015-06-09",30.0411,30.1787,29.7008,29.8347,4998500.0],["2015-06-10",30.023,30.4104,29.927,30.0701,5128000.0],["2015-06-11",30.1388,30.528,29.9234,30.2402,8594000.0],["2015-06-12",29.9343,30.5027,29.9053,30.2547,8141500.0],["2015-06-15",29.9777,30.3905,29.956,30.2348,5887000.0],["2015-06-16",30.2076,30.5154,30.1769,30.2167,4726500.0],["2015-06-17",30.4955,30.5896,30.1081,30.4412,4852000.0],["2015-06-18",30.5172,31.0367,30.5118,30.7036,6560500.0],["2015-06-19",30.4882,30.796,30.2583,30.3126,2784000.0],["2015-06-22",30.6348,30.7561,30.4086,30.4683,4287000.0],["2015-06-23",30.4176,30.6511,30.3506,30.3941,5263500.0],["2015-06-24",30.3096,30.5725,29.4591,29.5172,4347500.0],["2015-06-25",29.7747,29.9016,29.3594,29.383,7118000.0],["2015-06-26",29.3376,29.5951,29.2579,29.3268,3280500.0],["2015-06-29",28.8807,29.1672,28.6577,28.9659,3783500.0],["2015-06-30",28.9242,29.1599,28.761,29.0548,3952000.0],["2015-07-01",29.1454,29.2488,28.7483,29.0493,2422500.0],["2015-07-02",28.9151,29.363,28.8607,29.2869,2759500.0],["2015-07-06",29.1273,29.6278,28.9442,29.0693,2810000.0],["2015-07-07",28.8916,29.2162,28.4527,29.1418,4310000.0],["2015-07-08",28.8444,28.868,28.2497,28.2515,3961500.0],["2015-07-09",28.596,28.6994,27.9686,28.0502,4385500.0],["2015-07-10",28.2424,28.6486,27.9759,28.5344,3289500.0],["2015-07-13",28.5652,28.7882,28.4328,28.5053,2084500.0],["2015-07-14",28.3766,28.645,28.2261,28.3766,4522000.0],["2015-07-15",28.3857,28.9315,28.2896,28.3712,5349000.0],["2015-07-16",28.4745,28.5416,28.2043,28.3766,4230000.0],["2015-07-17",28.4691,28.7665,28.3186,28.5724,4378000.0],["2015-07-20",28.6377,29.0348,28.4963,28.781,4257000.0],["2015-07-21",28.4673,29.1219,26.5506,27.2904,25973500.0],["2015-07-22",27.4844,28.7048,27.4844,28.5289,14884500.0],["2015-07-23",28.4074,28.6087,27.8489,27.9613,10327500.0],["2015-07-24",28.0447,28.6504,27.9958,28.3113,7462000.0],["2015-07-27",28.1064,28.2877,27.8235,28.0248,4361500.0],["2015-07-28",28.2624,28.6649,28.1137,28.5579,5575000.0],["2015-07-29",28.5325,29.3503,28.4219,29.2832,4982500.0],["2015-07-30",29.0493,29.3395,29.0258,29.2851,3171500.0],["2015-07-31",29.3975,29.5262,29.0384,29.1672,3125000.0],["2015-08-03",29.1019,29.2325,28.7483,28.946,3559000.0],["2015-08-04",28.8898,29.1273,28.732,28.7991,5268500.0],["2015-08-05",28.926,29.1436,28.6975,28.732,4621500.0],["2015-08-06",28.7247,28.7266,28.1245,28.4564,5503000.0],["2015-08-07",28.3675,28.7193,28.2841,28.3693,4115000.0],["2015-08-10",28.5126,29.2452,28.5126,29.1835,5696000.0],["2015-08-11",28.8988,29.033,28.7955,28.9278,5980000.0],["2015-08-12",28.8317,28.9931,28.3476,28.9043,3896000.0],["2015-08-13",28.7356,28.9841,28.6214,28.6667,3314000.0],["2015-08-14",28.6304,29.0729,28.6304,28.8589,4300000.0],["2015-08-17",28.7828,28.7828,28.3784,28.4945,2553000.0],["2015-08-18",28.3929,28.5235,28.0992,28.1499,3921000.0],["2015-08-19",28.0339,28.1064,27.285,27.4536,4928500.0],["2015-08-20",27.0946,27.1055,26.1136,26.5506,11449000.0],["2015-08-21",26.0701,26.2151,25.4136,25.546,7125500.0],["2015-08-24",23.8451,25.3864,23.5423,24.6466,5797000.0],["2015-08-25",25.1416,25.3828,24.108,24.235,12262000.0],["2015-08-26",24.8207,24.8297,24.1316,24.6992,7419000.0],["2015-08-27",24.9512,26.2532,24.9512,26.1208,6112500.0],["2015-08-28",25.9177,26.6322,25.7582,26.5034,5043500.0],["2015-08-31",26.4944,26.5161,25.9467,26.3294,4433500.0],["2015-09-01",25.8833,26.0682,25.2432,25.4626,4409000.0],["2015-09-02",25.731,25.8361,25.002,25.2377,4544500.0],["2015-09-03",25.4209,25.7618,25.2015,25.5442,3479000.0],["2015-09-04",25.1525,25.4372,25.0655,25.1598,1797500.0],["2015-09-08",25.6022,26.1009,25.5406,26.0483,4048500.0],["2015-09-09",26.1498,26.5107,25.9395,26.0429,3975500.0],["2015-09-10",25.8307,26.799,25.8144,26.3928,5007000.0],["2015-09-11",26.3384,26.683,25.9504,26.0429,4979500.0],["2015-09-14",26.0773,26.1516,25.8271,25.9776,2775000.0],["2015-09-15",25.9993,26.6213,25.9993,26.5615,3080000.0],["2015-09-16",26.5633,27.2179,26.5034,27.0746,3660000.0],["2015-09-17",27.0021,27.664,27.0021,27.0783,2990500.0],["2015-09-18",26.7664,27.1109,26.5796,26.6666,3589000.0],["2015-09-21",26.7537,27.5225,26.5905,26.828,5024500.0],["2015-09-22",26.3692,26.4055,25.8289,25.9776,4345000.0],["2015-09-23",25.9965,26.0909,25.3334,25.5877,4497000.0],["2015-09-24",25.2625,25.3843,24.8156,25.3116,11901000.0],["2015-09-25",25.6477,25.8947,25.5441,25.7076,6903000.0],["2015-09-28",25.466,25.5968,24.9719,25.0536,7539500.0],["2015-09-29",25.0318,25.199,24.8175,25.0954,9961500.0],["2015-09-30",25.6259,26.0964,25.5641,26.0819,10080000.0],["2015-10-01",26.2181,26.6759,26.2163,26.5887,7144500.0],["2015-10-02",26.2562,27.1882,26.1145,27.1537,6456000.0],["2015-10-05",27.3808,27.6533,27.2409,27.4516,6695500.0],["2015-10-06",27.4189,27.5479,27.0265,27.0665,5251000.0],["2015-10-07",27.3771,28.013,27.3699,27.7823,3985000.0],["2015-10-08",27.7732,28.4907,27.7477,28.3836,4253000.0],["2015-10-09",28.4435,28.6706,28.2201,28.6306,4362500.0],["2015-10-12",28.5925,28.667,27.9021,28.1438,3027000.0],["2015-10-13",27.8749,27.9803,27.4425,27.4698,3424500.0],["2015-10-14",27.4553,27.5443,27.1392,27.4534,3888500.0],["2015-10-15",27.6496,27.7713,27.2481,27.6551,3181000.0],["2015-10-16",27.577,27.6387,26.9484,26.9611,4456500.0],["2015-10-19",26.8685,26.9684,26.3325,26.576,5505500.0],["2015-10-20",26.8866,27.7332,26.0074,27.5097,9340500.0],["2015-10-21",27.7205,27.8204,26.9502,26.9993,5962000.0],["2015-10-22",27.081,28.0384,27.081,27.8168,5871500.0],["2015-10-23",27.8785,28.0729,27.4098,27.8531,4831500.0],["2015-10-26",27.8567,28.013,27.646,27.7386,3041500.0],["2015-10-27",27.4716,27.4879,26.1418,26.2399,5466000.0],["2015-10-28",26.5869,26.823,25.8366,26.1672,4747500.0],["2015-10-29",26.0637,26.3707,25.9819,26.1291,2964000.0],["2015-10-30",26.3126,26.318,25.4769,25.5241,4907500.0],["2015-11-02",25.4642,25.515,25.1117,25.4442,5046000.0],["2015-11-03",25.4079,25.8857,25.1227,25.7857,5963000.0],["2015-11-04",25.7676,25.8675,24.832,25.0972,5375500.0],["2015-11-05",25.0609,25.1499,24.4941,24.7066,4813500.0],["2015-11-06",24.5522,24.6285,24.2325,24.3996,5190500.0],["2015-11-09",24.2906,26.298,23.7819,25.8293,19614500.0],["2015-11-10",25.6622,26.0582,25.2607,25.4242,7770500.0],["2015-11-11",25.5877,25.6204,24.8756,24.9864,5234000.0],["2015-11-12",24.7539,25.139,24.525,24.9991,5462000.0],["2015-11-13",24.8556,25.2698,24.6394,24.7048,4230000.0],["2015-11-16",24.6467,24.9846,24.3669,24.9591,4559500.0],["2015-11-17",24.9755,25.4333,24.3142,25.1753,7259500.0],["2015-11-18",26.0655,27.032,25.8511,26.6414,17085000.0],["2015-11-19",26.6523,27.0719,26.378,26.992,6724000.0],["2015-11-20",27.141,27.3771,26.8503,27.1119,4662500.0],["2015-11-23",27.1519,27.17,26.5415,26.6596,3229500.0],["2015-11-24",26.5596,26.7522,26.4597,26.605,3718500.0],["2015-11-25",26.5742,26.9211,26.5415,26.8739,2697000.0],["2015-11-27",26.8012,27.141,26.734,26.8794,1570000.0],["2015-11-30",26.6704,26.9339,26.5941,26.7903,3955000.0],["2015-12-01",26.754,27.032,26.6323,26.754,4227500.0],["2015-12-02",26.6377,26.7922,25.7748,26.0237,6075500.0],["2015-12-03",26.0818,26.1709,25.397,25.5986,4663500.0],["2015-12-04",25.1535,25.2335,24.3742,24.4323,9948500.0],["2015-12-07",24.2616,24.2888,23.613,23.7038,6037000.0],["2015-12-08",23.2987,23.2987,22.5285,22.9136,10341500.0],["2015-12-09",22.8809,23.5131,22.8518,23.4386,5043000.0],["2015-12-10",23.4531,23.4531,22.8064,22.8936,4373000.0],["2015-12-11",22.5793,22.7628,22.2996,22.4304,5983000.0],["2015-12-14",22.4067,22.6502,22.2124,22.3504,3204000.0],["2015-12-15",22.4739,22.7773,22.3649,22.7083,4216000.0],["2015-12-16",22.7555,23.3841,22.7174,23.355,4896500.0],["2015-12-17",23.4077,23.5331,22.9645,23.0589,7233500.0],["2015-12-18",22.9953,23.1552,22.5884,22.721,5332000.0],["2015-12-21",22.8318,22.9826,22.2832,22.4394,3224000.0],["2015-12-22",22.503,23.0462,22.394,22.9408,2939000.0],["2015-12-23",23.0953,23.346,22.9427,23.3441,3171500.0],["2015-12-24",23.346,23.5222,23.2061,23.2279,750000.0],["2015-12-28",23.2097,23.2606,23.0353,23.0934,1831500.0],["2015-12-29",23.3778,23.5835,23.2849,23.3978,3894500.0],["2015-12-30",23.2412,23.3523,23.0629,23.1812,1851000.0],["2015-12-31",22.9573,23.2831,22.9354,23.2267,3127000.0],["2016-01-04",22.839,23.0337,22.2947,23.0228,5146000.0],["2016-01-05",22.8972,23.152,22.5969,22.9336,4409000.0],["2016-01-06",22.4986,22.626,21.1115,21.3154,5937000.0],["2016-01-07",20.7111,20.9477,20.4216,20.4799,6817000.0],["2016-01-08",20.6965,20.7966,20.4489,20.509,3789000.0],["2016-01-11",20.6583,20.7165,19.8574,20.3507,4741500.0],["2016-01-12",20.5254,20.8021,20.0103,20.2524,4308500.0],["2016-01-13",20.4235,20.4653,19.0601,19.0801,6857000.0],["2016-01-14",19.1365,19.5552,18.9145,19.3859,6202500.0],["2016-01-15",18.6287,19.1201,18.605,18.9982,4320000.0],["2016-01-19",19.3058,19.517,19.0036,19.4624,6672000.0],["2016-01-20",18.98,19.1292,18.3702,18.9618,11367000.0],["2016-01-21",18.8981,19.1529,17.673,19.0528,13782000.0],["2016-01-22",19.7918,21.5011,19.7427,21.2608,13013500.0],["2016-01-25",21.2025,21.2936,20.6728,20.7147,4313000.0],["2016-01-26",20.9659,21.3154,20.7329,21.1279,3881000.0],["2016-01-27",21.0478,21.4738,20.6892,20.975,4144000.0],["2016-01-28",21.3245,22.0672,21.1607,21.9106,5454500.0],["2016-01-29",21.9852,22.3347,21.765,21.7941,4292500.0],["2016-02-01",21.1843,21.8651,20.9331,21.7577,3324500.0],["2016-02-02",21.2553,21.2553,20.3634,20.6383,5882500.0],["2016-02-03",20.9896,21.1243,20.3233,21.0405,5275500.0],["2016-02-04",21.1461,23.0028,21.1206,22.4749,7701500.0],["2016-02-05",22.1891,22.3147,21.7341,22.0089,3256000.0],["2016-02-08",21.603,22.2674,21.3736,22.18,6263000.0],["2016-02-09",21.8924,22.9773,21.694,22.5896,7837000.0],["2016-02-10",22.3894,22.9609,22.3894,22.7243,5935500.0],["2016-02-11",21.8706,22.251,21.3627,22.0399,4374000.0],["2016-02-12",22.2419,22.808,21.9816,22.5732,3137000.0],["2016-02-16",22.899,22.9354,22.1218,22.7079,3345500.0],["2016-02-17",23.0265,23.7673,22.8535,23.6235,3963000.0],["2016-02-18",23.7436,23.7473,22.7534,23.0501,3671500.0],["2016-02-19",22.7352,23.1484,22.5586,22.9172,4697500.0],["2016-02-22",23.3013,23.5216,23.1557,23.1703,5403500.0],["2016-02-23",23.0829,23.0993,22.1746,22.2692,4365000.0],["2016-02-24",21.8924,22.0271,21.3354,21.907,6145500.0],["2016-02-25",22.1218,22.1818,21.6631,21.8888,5483000.0],["2016-02-26",22.1582,22.535,21.9088,21.9889,5242500.0],["2016-02-29",22.0162,22.3366,21.8779,22.0599,5703000.0],["2016-03-01",22.2583,22.8208,22.1727,22.3821,7684000.0],["2016-03-02",22.1727,22.413,21.8287,21.8342,5822000.0],["2016-03-03",21.8251,22.3184,21.7359,22.2037,4825000.0],["2016-03-04",22.2729,23.0883,22.1691,22.8007,4802500.0],["2016-03-07",22.7352,24.0149,22.6806,23.9912,7460500.0],["2016-03-08",23.7655,23.9402,22.8262,22.8681,4965000.0],["2016-03-09",23.0938,23.5944,22.9045,23.4961,4877000.0],["2016-03-10",23.5288,23.8638,22.6624,22.8808,5415500.0],["2016-03-11",23.2085,24.0676,23.1739,24.0221,3870000.0],["2016-03-14",23.8183,24.206,23.76,24.0185,3237500.0],["2016-03-15",23.8365,23.8438,23.0665,23.1156,8423500.0],["2016-03-16",23.2995,23.325,22.8808,23.1703,5312500.0],["2016-03-17",23.3195,23.9166,22.9773,23.689,7067500.0],["2016-03-18",24.024,24.4335,23.9348,24.368,6006500.0],["2016-03-21",24.3025,24.7138,24.2642,24.5318,4016000.0],["2016-03-22",24.3179,24.4419,23.8199,23.8491,2952500.0],["2016-03-23",23.9093,23.9203,23.5281,23.5628,2387000.0],["2016-03-24",23.2564,23.6485,23.0959,23.5591,2276000.0],["2016-03-28",23.6047,23.6868,23.0703,23.3658,2506500.0],["2016-03-29",23.2327,24.0115,23.0412,23.9184,2476500.0],["2016-03-30",24.1902,24.7282,24.1902,24.4474,4886000.0],["2016-03-31",24.5203,24.5532,24.1136,24.2011,2704000.0],["2016-04-01",23.9896,24.1154,23.4625,24.0753,5198500.0],["2016-04-04",24.0607,24.3124,23.9276,23.9914,4793500.0],["2016-04-05",23.6485,24.0625,23.5135,23.8473,3223500.0],["2016-04-06",23.9148,23.9221,23.5099,23.7196,2379000.0],["2016-04-07",23.4862,23.8017,23.4169,23.7142,2732500.0],["2016-04-08",24.0753,24.617,24.0425,24.5842,4228000.0],["2016-04-11",24.9489,25.7296,24.8413,25.4195,11415500.0],["2016-04-12",25.4925,26.4354,25.4925,26.295,6975500.0],["2016-04-13",26.6433,27.6063,26.5886,27.3255,8340500.0],["2016-04-14",27.2708,27.32,26.8549,26.9625,6079500.0],["2016-04-15",26.8823,26.9807,26.6397,26.6597,3163000.0],["2016-04-18",26.4518,26.802,26.2275,26.5831,3778500.0],["2016-04-19",26.906,27.3747,26.8111,27.3273,6574500.0],["2016-04-20",26.6707,27.4696,26.2968,27.1595,11502500.0],["2016-04-21",26.9534,27.5425,26.864,27.3875,5285500.0],["2016-04-22",27.3875,27.61,27.0099,27.2562,8787000.0],["2016-04-25",27.0117,27.1139,26.2877,26.3697,5625000.0],["2016-04-26",26.2749,26.5649,25.9028,26.1454,6660500.0],["2016-04-27",26.3333,26.6488,26.191,26.4901,3850000.0],["2016-04-28",26.4901,26.8403,26.2858,26.3989,3982000.0],["2016-04-29",26.5521,26.5758,26.0615,26.3096,3881500.0],["2016-05-02",26.3625,26.6342,26.0579,26.5266,2685000.0],["2016-05-03",26.1126,26.2585,25.9229,26.0269,3889000.0],["2016-05-04",25.7843,25.9521,25.518,25.7113,4167000.0],["2016-05-05",25.8153,25.9083,25.5198,25.5344,4224000.0],["2016-05-06",25.352,25.6931,25.2572,25.3192,4125500.0],["2016-05-09",25.3155,25.3575,24.7903,24.9252,6238500.0],["2016-05-10",25.0219,25.3885,25.0128,25.1623,3677000.0],["2016-05-11",25.1696,25.2298,24.8067,25.093,2510500.0],["2016-05-12",25.3119,25.5143,24.969,25.0255,5071000.0],["2016-05-13",24.9033,25.073,24.2777,24.3708,4115500.0],["2016-05-16",24.4383,24.9015,24.3908,24.3981,3833500.0],["2016-05-17",24.2613,24.783,24.2194,24.2978,4681500.0],["2016-05-18",24.2048,24.6516,23.8984,24.068,4466500.0],["2016-05-19",23.8455,23.8455,23.271,23.3895,6123000.0],["2016-05-20",23.5482,23.7634,23.5172,23.5518,5576000.0],["2016-05-23",23.457,23.5281,23.2527,23.3366,5746000.0],["2016-05-24",23.5245,23.8801,23.2819,23.3549,5770000.0],["2016-05-25",23.4461,23.7014,23.3932,23.5974,5706500.0],["2016-05-26",23.8838,23.9367,23.4588,23.5737,5774500.0],["2016-05-27",23.5482,23.8181,23.4151,23.7707,4091500.0],["2016-05-31",23.8272,24.0352,23.6266,23.6357,2781000.0],["2016-06-01",23.4789,23.9294,23.26,23.851,3334000.0],["2016-06-02",23.6157,23.8455,23.5354,23.747,2385500.0],["2016-06-03",23.9349,24.2923,23.6594,24.203,3993000.0],["2016-06-06",24.3325,24.4291,24.1665,24.3963,2792500.0],["2016-06-07",24.4693,24.8559,24.4565,24.7884,3553000.0],["2016-06-08",24.9726,25.3028,24.8486,24.8815,4186000.0],["2016-06-09",24.6498,24.7264,24.3926,24.4674,5240000.0],["2016-06-10",24.3507,24.4364,23.674,23.6996,6592000.0],["2016-06-13",23.4661,23.6284,23.2436,23.3494,14574500.0],["2016-06-14",23.3166,23.3549,23.1141,23.2144,11047500.0],["2016-06-15",23.2108,23.3366,23.0211,23.0357,13922000.0],["2016-06-16",22.8569,22.8569,22.308,22.6983,16432500.0],["2016-06-17",22.8332,23.415,22.7968,23.271,8641500.0],["2016-06-20",23.6449,23.8199,23.1451,23.2418,7566000.0],["2016-06-21",22.4922,22.8752,22.1967,22.6782,9293500.0],["2016-06-22",22.8063,23.4229,22.8063,23.3021,6010500.0],["2016-06-23",23.6534,23.8583,23.5198,23.8254,4924500.0],["2016-06-24",22.7441,23.1539,22.6068,22.6544,5229500.0],["2016-06-27",22.1,22.3818,21.864,22.1403,6194500.0],["2016-06-28",22.2976,22.7221,22.2665,22.5977,4511000.0],["2016-06-29",22.874,23.2271,22.8282,23.1283,3173500.0],["2016-06-30",23.3844,23.6699,22.9911,23.5637,4715500.0],["2016-07-01",23.4887,24.0486,23.4887,23.8144,3864000.0],["2016-07-05",23.9919,24.0248,23.7449,23.7687,4885000.0],["2016-07-06",23.5509,24.0047,23.2399,23.9827,3726500.0],["2016-07-07",24.0468,24.2297,23.7394,23.8327,2006500.0],["2016-07-08",23.948,24.4749,23.948,24.398,2345000.0],["2016-07-11",24.4932,24.6396,24.3267,24.3358,2582500.0],["2016-07-12",24.6761,25.0695,24.6286,24.9671,3062500.0],["2016-07-13",24.9817,25.5836,24.9488,25.4336,6429000.0],["2016-07-14",25.5397,26.1911,25.5397,25.9258,6141500.0],["2016-07-15",25.9477,26.0228,25.7776,25.8837,3095000.0],["2016-07-18",25.7245,26.3228,25.633,26.3063,4274500.0],["2016-07-19",26.0191,26.4985,25.966,26.1801,6916000.0],["2016-07-20",25.9734,27.7865,25.9148,27.556,9445500.0],["2016-07-21",27.3474,27.9933,27.1224,27.2614,5914000.0],["2016-07-22",27.373,27.534,27.1626,27.2907,3280500.0],["2016-07-25",27.0656,27.234,26.8497,26.879,3943500.0],["2016-07-26",26.8845,26.965,26.7125,26.8369,3716000.0],["2016-07-27",26.8644,26.8644,26.4033,26.7857,5075500.0],["2016-07-28",26.7016,27.1882,26.6265,27.0968,2131500.0],["2016-07-29",27.0894,27.5725,27.0473,27.4041,2817000.0],["2016-08-01",27.2541,27.5102,27.2266,27.4627,2662500.0],["2016-08-02",27.3492,27.4444,26.6046,26.8333,2828500.0],["2016-08-03",26.7985,27.0382,26.7473,26.9467,3916000.0],["2016-08-04",25.9514,26.2954,25.9166,26.1966,26967500.0],["2016-08-05",26.1984,26.621,26.1984,26.3539,6686000.0],["2016-08-08",26.4765,26.7107,26.3594,26.4253,2814500.0],["2016-08-09",26.5369,26.6558,26.3832,26.5039,3257500.0],["2016-08-10",26.6924,26.707,26.2862,26.4381,3280500.0],["2016-08-11",26.5405,26.987,26.5405,26.8626,3314000.0],["2016-08-12",26.8132,27.0602,26.7436,26.987,2226000.0],["2016-08-15",27.0913,27.4444,27.0766,27.2468,3051000.0],["2016-08-16",27.395,27.4371,27.0364,27.3053,1892000.0],["2016-08-17",27.3053,27.4974,27.1773,27.4535,2911000.0],["2016-08-18",27.4755,27.9914,27.4005,27.8103,3283500.0],["2016-08-19",27.6603,27.975,27.5743,27.889,3518000.0],["2016-08-22",27.7024,28.0097,27.5816,27.9475,2089000.0],["2016-08-23",28.1341,28.1652,27.9292,28.0024,1233500.0],["2016-08-24",27.9402,28.1268,27.803,27.8158,2041500.0],["2016-08-25",27.7444,28.0152,27.7426,27.8634,1670500.0],["2016-08-26",27.975,28.3134,27.8652,28.017,1567500.0],["2016-08-29",28.017,28.4836,27.9365,28.3098,2406500.0],["2016-08-30",28.2714,28.447,28.222,28.3958,2063500.0],["2016-08-31",28.2329,28.3409,27.8268,28.0134,2284500.0],["2016-09-01",28.0372,28.3464,27.8487,28.1561,3177500.0],["2016-09-02",28.4287,28.5861,28.1433,28.2842,1924000.0],["2016-09-06",28.5458,28.7233,28.3299,28.3994,2799000.0],["2016-09-07",28.447,28.7873,28.372,28.5202,2821500.0],["2016-09-08",28.511,28.6647,27.9329,28.1945,4073500.0],["2016-09-09",27.77,27.9,27.0162,27.0199,4911000.0],["2016-09-12",26.8772,27.6987,26.7363,27.4535,4207500.0],["2016-09-13",27.1022,27.2889,26.7875,27.0181,3717000.0],["2016-09-14",26.9339,27.2706,26.7198,26.901,3596500.0],["2016-09-15",26.8296,27.1809,26.7034,27.1224,3814500.0],["2016-09-16",26.9376,27.0181,26.6522,26.8863,4018000.0],["2016-09-19",27.1096,27.1773,26.7619,26.8443,2147000.0],["2016-09-20",26.976,27.0766,26.3814,26.4216,4026000.0],["2016-09-21",26.5826,27.0839,26.568,27.0492,2273500.0],["2016-09-22",27.3419,27.4224,26.9668,27.0272,2638000.0],["2016-09-23",26.8955,27.0821,26.8022,26.8077,1750500.0],["2016-09-26",26.6887,26.9193,26.5515,26.7784,1729000.0],["2016-09-27",26.6833,27.1681,26.6339,26.8937,2397500.0],["2016-09-28",26.965,27.6437,26.9613,27.5282,3680000.0],["2016-09-29",27.6199,27.7721,27.4273,27.6272,3925500.0],["2016-09-30",27.8657,28.1115,27.7666,28.0106,3897000.0],["2016-10-03",27.8107,28.2271,27.8107,28.0363,2304000.0],["2016-10-04",28.1372,28.2472,27.7464,27.8363,2280500.0],["2016-10-05",27.9482,28.4398,27.9409,28.3848,3949000.0],["2016-10-06",28.394,28.438,27.9684,28.0766,6213500.0],["2016-10-07",27.9996,28.0051,27.464,27.8987,4104500.0],["2016-10-10",27.9978,28.1445,27.8749,28.0968,1872000.0],["2016-10-11",28.1078,28.2857,27.8235,27.9629,3298000.0],["2016-10-12",27.9904,28.0528,27.6089,27.7593,2218500.0],["2016-10-13",27.5942,28.0528,27.3759,27.928,3312500.0],["2016-10-14",28.0491,28.2454,27.6327,27.6456,5966500.0],["2016-10-17",27.4346,27.7134,27.2402,27.5795,3722000.0],["2016-10-18",27.8235,28.2234,27.7318,28.1445,6417000.0],["2016-10-19",27.6859,28.4252,27.3961,27.5814,16617500.0],["2016-10-20",27.4896,27.6529,26.6733,26.7871,7045500.0],["2016-10-21",26.6477,27.0402,26.5761,26.9815,4563000.0],["2016-10-24",27.0274,27.2108,26.655,26.6972,3741500.0],["2016-10-25",26.7174,27.0182,26.6513,26.9834,3142000.0],["2016-10-26",26.8384,26.9155,26.1634,26.3652,5032000.0],["2016-10-27",26.4129,26.6917,26.3413,26.6036,4862000.0],["2016-10-28",26.5596,26.866,26.3597,26.4349,4409000.0],["2016-10-31",26.4092,26.6055,26.2129,26.2239,2623000.0],["2016-11-01",26.3212,26.4202,25.5911,25.8809,3089500.0],["2016-11-02",25.802,26.1964,25.7892,26.0864,3157500.0],["2016-11-03",26.0882,26.1872,25.7855,25.8644,2515500.0],["2016-11-04",25.9084,25.9855,25.692,25.758,2856500.0],["2016-11-07",26.1084,26.7192,26.1084,26.323,4711000.0],["2016-11-08",26.2973,26.6018,25.5507,26.367,3962000.0],["2016-11-09",26.1047,26.4019,25.714,26.3542,4588000.0],["2016-11-10",26.4624,27.2805,26.1707,26.7999,6363500.0],["2016-11-11",26.7192,26.877,26.2514,26.3285,4550500.0],["2016-11-14",26.4055,26.5651,26.1084,26.1744,5460500.0],["2016-11-15",26.2625,26.644,26.1267,26.5688,3175000.0],["2016-11-16",26.356,26.6312,26.1983,26.5945,2691500.0],["2016-11-17",26.6183,26.9228,26.5945,26.8219,2472500.0],["2016-11-18",26.7247,26.8311,26.6146,26.7082,2786500.0],["2016-11-21",26.8788,27.2603,26.8788,27.2402,4268500.0],["2016-11-22",27.4126,27.5924,27.3025,27.5612,4390500.0],["2016-11-23",27.4456,27.6089,27.3411,27.3594,1865000.0],["2016-11-25",27.3411,27.497,27.3411,27.3759,789500.0],["2016-11-28",27.4419,27.4456,27.1393,27.2145,2589500.0],["2016-11-29",27.1668,27.5153,26.9797,27.3355,3041000.0],["2016-11-30",27.541,28.2766,27.3722,28.1115,4996000.0],["2016-12-01",28.3408,28.682,28.1518,28.5022,5840500.0],["2016-12-02",28.5664,28.6104,27.618,27.7281,3272000.0],["2016-12-05",27.9776,28.216,27.7721,27.7996,3509000.0],["2016-12-06",27.7134,27.8382,27.4199,27.7685,3132000.0],["2016-12-07",27.774,28.4307,27.6878,28.3848,3504000.0],["2016-12-08",28.4545,28.6655,28.172,28.6526,2492500.0],["2016-12-09",28.6343,28.7462,28.438,28.6673,2407000.0],["2016-12-12",28.693,28.693,27.8161,27.9757,5425000.0],["2016-12-13",28.0069,28.2399,27.6841,27.6969,3965000.0],["2016-12-14",27.5061,27.7208,26.7375,26.7614,4465000.0],["2016-12-15",26.6146,27.1338,26.6146,26.6477,5551500.0],["2016-12-16",26.9045,27.0292,26.5394,26.6605,6955500.0],["2016-12-19",26.6128,26.666,26.2771,26.4422,5176000.0],["2016-12-20",26.4899,26.8128,26.4624,26.5743,3688500.0],["2016-12-21",26.6293,26.8843,26.5248,26.6,2657000.0],["2016-12-22",26.4991,26.567,26.2936,26.3175,2767000.0],["2016-12-23",26.2606,26.4532,26.1451,26.2698,2896500.0],["2016-12-27",26.3578,26.4606,26.2533,26.2936,2826500.0],["2016-12-28",26.2988,26.4367,26.1443,26.1517,2800000.0],["2016-12-29",26.1645,26.3889,26.1388,26.3061,2573000.0],["2016-12-30",26.2933,26.5949,26.1848,26.2565,2180500.0],["2017-01-03",26.6206,26.7788,25.9898,26.0101,3396500.0],["2017-01-04",26.3061,26.8818,26.1811,26.8413,4629500.0],["2017-01-05",26.7071,27.485,26.6942,27.0638,4231500.0],["2017-01-06",27.0326,27.5365,26.8965,27.336,3502500.0],["2017-01-09",27.2588,27.2661,26.628,26.7567,3974500.0],["2017-01-10",26.9149,27.0638,26.7475,26.9038,3474500.0],["2017-01-11",26.9921,27.1227,26.7953,27.0381,2321000.0],["2017-01-12",27.1264,27.211,26.8542,27.1742,2913500.0],["2017-01-13",27.0988,27.4114,27.0105,27.3066,4618000.0],["2017-01-17",27.3342,27.3949,26.7861,26.8284,5733500.0],["2017-01-18",26.5599,26.8744,26.4717,26.7071,5732000.0],["2017-01-19",26.7659,28.1563,26.7512,27.6432,21071500.0],["2017-01-20",27.6137,27.794,27.1282,27.7682,9420000.0],["2017-01-23",27.7866,28.1176,27.4832,28.0036,5481500.0],["2017-01-24",28.0404,28.2169,27.8694,28.0992,4181500.0],["2017-01-25",28.2923,28.4855,28.0441,28.3769,5720500.0],["2017-01-26",28.2942,28.4965,28.2133,28.4413,3488500.0],["2017-01-27",28.5057,28.7448,28.2831,28.4303,2877000.0],["2017-01-30",28.2776,28.4229,27.7737,27.9264,2989500.0],["2017-01-31",27.9779,28.0937,27.7149,27.7958,3852500.0],["2017-02-01",27.8381,27.9981,27.588,27.759,3382500.0],["2017-02-02",27.7406,27.8399,27.3452,27.4353,5441500.0],["2017-02-03",27.4887,27.8546,27.4372,27.6174,1551000.0],["2017-02-06",27.588,27.6174,27.1061,27.2018,2969500.0],["2017-02-07",27.1392,27.2698,26.8781,27.016,8126500.0],["2017-02-08",27.0399,27.0399,26.5618,26.8248,7056500.0],["2017-02-09",26.9884,27.1301,26.9075,27.0252,4081000.0],["2017-02-10",27.1834,27.268,27.1135,27.1963,5276500.0],["2017-02-13",27.1797,27.6045,27.1779,27.5641,6723000.0],["2017-02-14",27.4997,27.748,27.4611,27.6156,4756000.0],["2017-02-15",27.7167,27.9061,27.6652,27.8841,2727000.0],["2017-02-16",27.8675,27.9723,27.6248,27.7609,3716500.0],["2017-02-17",27.7535,27.7553,27.4188,27.5254,1935500.0],["2017-02-21",27.5071,28.0165,27.4022,27.9999,3342500.0],["2017-02-22",27.8675,28.3383,27.7756,28.09,3925500.0],["2017-02-23",28.1305,28.2684,27.5255,27.5788,3264000.0],["2017-02-24",27.5089,27.5825,27.1061,27.2386,3354000.0],["2017-02-27",27.1742,27.3526,26.8707,27.3287,4280500.0],["2017-02-28",27.3471,27.3581,27.0859,27.1227,3434000.0],["2017-03-01",27.3618,27.4832,27.2202,27.279,6133000.0],["2017-03-02",27.1834,27.2772,27.0473,27.0859,2743500.0],["2017-03-03",27.1889,27.4482,27.051,27.4353,1768500.0],["2017-03-06",27.2937,27.4905,27.2183,27.4372,2290000.0],["2017-03-07",27.5034,27.5291,27.2974,27.4004,3507000.0],["2017-03-08",27.3342,27.5383,27.2036,27.2275,2407500.0],["2017-03-09",27.1613,27.2735,27.005,27.0804,3044500.0],["2017-03-10",27.2367,27.5163,27.0105,27.2974,2345500.0],["2017-03-13",27.3489,27.4868,27.2496,27.2808,1855500.0],["2017-03-14",27.3158,27.3158,26.9792,27.0289,3475000.0],["2017-03-15",27.1668,27.2422,26.902,27.1374,2548500.0],["2017-03-16",27.1025,27.3268,26.9884,27.0179,2870500.0],["2017-03-17",27.0657,27.1392,26.9167,27.0675,2481500.0],["2017-03-20",26.9884,27.0528,26.8891,26.9278,3286500.0],["2017-03-21",27.0307,27.154,26.3356,26.5176,4220000.0],["2017-03-22",26.5084,26.6942,26.3852,26.5967,3420000.0],["2017-03-23",26.5489,26.948,26.4422,26.7788,2471000.0],["2017-03-24",26.7843,26.9792,26.6445,26.7641,3681000.0],["2017-03-27",26.4386,27.0142,26.3797,26.788,3075500.0],["2017-03-28",26.8009,27.3011,26.7034,27.1834,3022000.0],["2017-03-29",27.2099,27.3464,27.0071,27.2929,2340000.0],["2017-03-30",27.315,27.5344,27.2173,27.2874,2430500.0],["2017-03-31",27.0846,27.2837,27.0643,27.0882,2105500.0],["2017-04-03",27.0882,27.197,26.6918,27.1214,2457000.0],["2017-04-04",27.0016,27.422,27.0016,27.4054,2652500.0],["2017-04-05",27.5621,27.8055,27.4017,27.4717,4060500.0],["2017-04-06",27.5787,27.8165,27.5639,27.7022,2743500.0],["2017-04-07",27.6893,27.8737,27.5897,27.6764,2430000.0],["2017-04-10",27.6358,28.3125,27.6358,28.1945,3467500.0],["2017-04-11",28.1908,28.2166,27.8848,28.2056,3972500.0],["2017-04-12",28.1705,28.2387,27.7557,27.8073,2482000.0],["2017-04-13",27.7667,27.9935,27.6377,27.658,3844000.0],["2017-04-17",27.6616,28.0396,27.6561,27.9991,3447500.0],["2017-04-18",27.8718,28.0009,27.6727,27.9124,2783500.0],["2017-04-19",28.1134,28.1134,27.6082,27.634,3663500.0],["2017-04-20",28.1724,28.7587,27.9825,28.3531,8182000.0],["2017-04-21",28.2553,28.342,27.9272,28.2074,4668500.0],["2017-04-24",28.6646,28.7384,28.2387,28.4084,4588500.0],["2017-04-25",28.4084,28.613,28.2867,28.5411,4648000.0],["2017-04-26",28.5135,28.8306,28.1355,28.1429,4929000.0],["2017-04-27",28.2572,28.6905,28.1115,28.3438,3455500.0],["2017-04-28",28.3365,28.3365,28.0101,28.2553,2235000.0],["2017-05-01",28.3235,28.5595,28.2885,28.412,2563500.0],["2017-05-02",28.3991,28.7347,28.3346,28.661,4108500.0],["2017-05-03",28.5651,28.6554,28.2904,28.495,3005500.0],["2017-05-04",28.4545,28.5669,28.0673,28.1484,2722500.0],["2017-05-05",28.2664,28.5688,28.082,28.5577,2889500.0],["2017-05-08",28.4655,28.7642,28.4342,28.6628,3685000.0],["2017-05-09",28.6628,28.7605,28.4692,28.6536,2900500.0],["2017-05-10",28.6296,29.0186,28.5983,28.9836,4128000.0],["2017-05-11",28.7568,29.0297,28.6831,28.8011,2956500.0],["2017-05-12",28.7624,28.9209,28.5596,28.6517,2205500.0],["2017-05-15",28.8269,29.4316,28.8269,29.3726,4130000.0],["2017-05-16",29.4003,29.5828,29.0002,29.1016,4061000.0],["2017-05-17",28.7439,28.8103,28.0138,28.0488,5366000.0],["2017-05-18",28.0396,28.2996,27.8976,28.13,4459000.0],["2017-05-19",28.3254,28.755,28.2756,28.7015,3523000.0],["2017-05-22",28.8232,29.015,28.7181,28.9486,2238000.0],["2017-05-23",28.8951,29.2012,28.8933,29.0002,5383000.0],["2017-05-24",28.9394,29.2049,28.873,29.1975,2215000.0],["2017-05-25",29.3763,29.4114,29.0352,29.3763,2932500.0],["2017-05-26",29.3284,29.5515,29.2344,29.2878,3677000.0],["2017-05-30",29.2344,29.3745,29.168,29.262,2620000.0],["2017-05-31",29.2196,29.2952,28.9357,29.1735,7106500.0],["2017-06-01",29.2952,29.4814,29.1625,29.3173,3505500.0],["2017-06-02",29.2399,29.3616,29.0813,29.1532,2741000.0],["2017-06-05",29.0555,29.4999,28.9467,28.9762,3765000.0],["2017-06-06",28.9836,29.1053,28.7771,28.8693,3351000.0],["2017-06-07",28.9154,28.991,28.4102,28.4489,3662500.0],["2017-06-08",28.4268,28.5964,28.4157,28.4858,3368000.0],["2017-06-09",28.613,28.8785,28.0156,28.2867,5102500.0],["2017-06-12",28.307,28.543,28.1779,28.5208,3882000.0],["2017-06-13",28.731,28.9246,28.6775,28.8675,3318500.0],["2017-06-14",28.8933,28.9615,28.3401,28.4028,3273000.0],["2017-06-15",28.2203,28.5946,28.0894,28.4895,2037000.0],["2017-06-16",28.4766,28.6259,28.3088,28.5909,2049500.0],["2017-06-19",28.6831,28.9504,28.5872,28.7495,2529500.0],["2017-06-20",28.6812,28.6812,28.3733,28.4489,2108500.0],["2017-06-21",28.5411,28.6444,28.3365,28.5909,3849500.0],["2017-06-22",28.7531,29.1385,28.7255,29.0057,3804000.0],["2017-06-23",28.9504,29.5718,28.766,29.3597,2558500.0],["2017-06-26",29.487,29.6953,29.1293,29.3524,1938000.0],["2017-06-27",29.4058,29.5607,29.2823,29.428,1827500.0],["2017-06-28",29.7027,29.8875,29.5344,29.8043,1231500.0],["2017-06-29",29.882,29.882,29.3773,29.6306,1955000.0],["2017-06-30",29.699,29.8543,29.5123,29.7285,1529000.0],["2017-07-03",29.8099,30.1334,29.6805,30.0021,751000.0],["2017-07-05",29.9374,30.1112,29.5696,30.0613,2253000.0],["2017-07-06",30.1353,30.2277,29.919,29.9929,2554500.0],["2017-07-07",30.1057,30.1648,29.7544,30.0484,1813000.0],["2017-07-10",29.9948,30.3682,29.9929,30.0687,2255000.0],["2017-07-11",30.126,30.1944,29.6287,29.8265,4770000.0],["2017-07-12",30.15,30.5031,29.9541,30.3645,6832000.0],["2017-07-13",30.3626,30.5697,30.187,30.4717,3969500.0],["2017-07-14",30.6233,30.969,30.5568,30.7712,2661500.0],["2017-07-17",30.773,30.81,30.3109,30.3534,2747500.0],["2017-07-18",30.4477,30.5401,29.8986,30.2092,3280500.0],["2017-07-19",30.187,30.3774,29.8561,29.8912,4145500.0],["2017-07-20",30.126,30.7823,29.503,30.0206,6407500.0],["2017-07-21",29.9781,30.3072,29.9448,29.9781,2837500.0],["2017-07-24",29.967,30.0909,29.5123,29.5307,2794000.0],["2017-07-25",29.7637,29.8875,29.3958,29.4254,2823000.0],["2017-07-26",29.5289,29.5289,28.856,29.1832,5097500.0],["2017-07-27",29.2146,29.2738,28.8985,29.0334,3674500.0],["2017-07-28",29.1499,29.3976,29.1018,29.1943,2712500.0],["2017-07-31",29.2479,29.3052,28.904,28.9077,3145000.0],["2017-08-01",29.0704,29.2165,28.7469,28.8966,4503500.0],["2017-08-02",28.8375,29.1629,28.7488,29.1092,3624500.0],["2017-08-03",29.1074,29.3089,28.7414,28.8134,3236500.0],["2017-08-04",28.9003,28.9225,28.6323,28.7451,2737000.0],["2017-08-07",28.6212,28.8005,28.4696,28.5602,2003000.0],["2017-08-08",28.5491,28.6101,28.2182,28.2884,3321500.0],["2017-08-09",28.1923,28.4696,28.0832,28.4678,3702500.0],["2017-08-10",28.379,28.4511,28.1664,28.2977,2894000.0],["2017-08-11",28.3642,28.6914,28.3254,28.4696,2898000.0],["2017-08-14",28.5269,28.8079,28.5158,28.7007,2655000.0],["2017-08-15",28.6434,28.8005,28.5602,28.7247,2151500.0],["2017-08-16",28.782,28.8837,28.4419,28.4862,2618500.0],["2017-08-17",28.4844,28.5713,28.0962,28.0999,2820500.0],["2017-08-18",28.2293,28.2293,27.9779,28.1202,4533500.0],["2017-08-21",28.172,28.2348,28.013,28.05,3051000.0],["2017-08-22",28.1516,28.2644,28.0204,28.0962,3072500.0],["2017-08-23",27.9723,28.1017,27.8984,27.9705,2652500.0],["2017-08-24",28.1904,28.2773,28.0037,28.1701,2185500.0],["2017-08-25",28.3236,28.4918,28.2681,28.2958,3104000.0],["2017-08-28",28.3328,28.4031,28.1997,28.2385,2300500.0],["2017-08-29",28.0758,28.4474,28.0518,28.4049,1435000.0],["2017-08-30",28.3698,28.6471,28.3291,28.5121,1771000.0],["2017-08-31",28.6434,28.8135,28.4973,28.7654,1932500.0],["2017-09-01",28.9595,29.0519,28.7765,28.8929,1237000.0],["2017-09-05",28.7987,28.9743,28.5676,28.9151,2371000.0],["2017-09-06",28.9392,29.577,28.8985,29.1906,2126500.0],["2017-09-07",29.2756,29.7711,29.2146,29.6491,2302000.0],["2017-09-08",29.6176,29.821,29.4845,29.6176,1654000.0],["2017-09-11",29.7563,29.8191,29.442,29.6971,1526000.0],["2017-09-12",29.7415,29.8838,29.686,29.7489,1034500.0],["2017-09-13",29.577,29.5973,29.0334,29.0981,3459500.0],["2017-09-14",29.0519,29.4808,29.0242,29.4346,2280500.0],["2017-09-15",29.3976,29.5622,29.2239,29.3551,1872000.0],["2017-09-18",29.4365,29.8487,29.4106,29.7748,2420500.0],["2017-09-19",29.7896,29.9966,29.7896,29.8894,1784000.0],["2017-09-20",29.9097,30.3479,29.8561,30.1685,2594000.0],["2017-09-21",30.1759,30.9653,30.0983,30.8821,4184000.0],["2017-09-22",30.9542,31.2629,30.8951,31.104,3767000.0],["2017-09-25",31.0356,31.3498,30.993,31.1502,3200500.0],["2017-09-26",31.2056,31.2056,30.9191,31.0799,1952000.0],["2017-09-27",31.1298,31.2888,31.0245,31.091,1742500.0],["2017-09-28",31.0986,31.2821,30.9837,31.2043,1475500.0],["2017-09-29",31.1857,31.2821,31.0467,31.1468,1599000.0],["2017-10-02",31.1264,31.2247,30.8836,31.0171,2309500.0],["2017-10-03",31.0208,31.0615,30.7779,30.9318,2198000.0],["2017-10-04",30.8614,31.03,30.7872,30.9874,2527000.0],["2017-10-05",30.8892,30.9021,30.5092,30.6296,2501500.0],["2017-10-06",30.537,30.6871,30.4109,30.5462,2324500.0],["2017-10-09",30.6389,30.7149,30.4332,30.6371,1258000.0],["2017-10-10",30.7483,30.8484,30.4016,30.5889,1794000.0],["2017-10-11",30.5778,31.0393,30.5685,31.03,2129500.0],["2017-10-12",31.271,31.6232,31.1561,31.3174,3038500.0],["2017-10-13",31.4267,31.575,31.1468,31.2432,1472000.0],["2017-10-16",31.271,31.334,31.1413,31.2265,1759000.0],["2017-10-17",31.1097,31.2135,30.9411,30.9855,4029500.0],["2017-10-18",32.0551,32.9856,31.9976,32.8281,10522500.0],["2017-10-19",32.7169,32.8244,32.5408,32.8095,3497000.0],["2017-10-20",32.7447,33.2118,32.626,32.9226,1926500.0],["2017-10-23",32.9708,33.032,32.7298,32.8299,1968000.0],["2017-10-24",32.8893,33.0802,32.728,32.8392,2132000.0],["2017-10-25",32.8132,32.8132,32.0069,32.2961,4591000.0],["2017-10-26",32.6279,32.6279,32.0588,32.3146,2763500.0],["2017-10-27",32.2034,32.4907,32.1645,32.322,2162500.0],["2017-10-30",32.348,32.4926,32.0755,32.3906,1615500.0],["2017-10-31",32.2219,32.4666,32.0755,32.1496,1963000.0],["2017-11-01",32.3647,32.4611,32.0533,32.1293,2285500.0],["2017-11-02",32.1237,32.5167,31.8178,32.4777,2447500.0],["2017-11-03",32.4777,32.5296,32.0125,32.0588,2243500.0],["2017-11-06",32.1163,32.1459,31.9365,32.0922,1899500.0],["2017-11-07",32.0051,32.0662,31.8438,31.9532,1575000.0],["2017-11-08",32.031,32.4036,31.9995,32.322,2437000.0],["2017-11-09",32.1997,32.7521,32.0903,32.6761,3305500.0],["2017-11-10",32.7224,32.7762,32.4054,32.487,1866000.0],["2017-11-13",32.3443,32.3443,32.094,32.133,1509000.0],["2017-11-14",32.0681,32.233,31.6732,31.8512,1646000.0],["2017-11-15",31.6417,31.7307,31.2265,31.284,3260000.0],["2017-11-16",31.2877,31.4823,31.2599,31.3637,3635000.0],["2017-11-17",31.5064,31.5212,30.9874,31.2599,2376500.0],["2017-11-20",31.2525,31.2784,30.9596,31.0727,3757000.0],["2017-11-21",31.0708,31.6529,31.0708,31.6047,2118500.0],["2017-11-22",31.6139,32.2349,31.6139,32.1793,2223000.0],["2017-11-24",32.2534,32.3313,32.1793,32.2201,1147000.0],["2017-11-27",32.2127,32.3962,32.0607,32.3498,3390000.0],["2017-11-28",32.4203,32.4592,32.0774,32.1812,3147000.0],["2017-11-29",32.1107,32.3331,31.8679,32.1218,4836500.0],["2017-11-30",32.2423,32.5723,32.107,32.4722,3383000.0],["2017-12-01",32.4444,33.1024,32.322,33.0171,3302000.0],["2017-12-04",33.2025,33.4287,32.5185,32.5649,3371500.0],["2017-12-05",32.5741,32.7539,32.3443,32.3554,2852000.0],["2017-12-06",32.3517,32.5686,32.309,32.4573,1872000.0],["2017-12-07",32.4221,32.9356,32.3832,32.7966,2676000.0],["2017-12-08",32.9096,33.4472,32.8633,33.4046,4250500.0],["2017-12-11",33.3656,33.3749,32.867,32.9968,1664000.0],["2017-12-12",33.0264,33.1024,32.8355,33.0468,1689500.0],["2017-12-13",33.0338,33.5325,33.0338,33.3434,2139500.0],["2017-12-14",33.3564,33.5065,33.1562,33.4083,1902000.0],["2017-12-15",33.4212,33.6029,33.0524,33.1209,2425500.0],["2017-12-18",33.1821,33.5195,33.0746,33.1951,1834000.0],["2017-12-19",33.273,33.3545,32.9801,33.2266,2034000.0],["2017-12-20",33.4046,33.6529,33.0876,33.4287,1640500.0],["2017-12-21",33.5862,33.8606,33.475,33.8105,1876000.0],["2017-12-22",33.7734,33.7975,33.5955,33.7716,1169000.0],["2017-12-26",33.8031,33.9199,33.6622,33.7271,464000.0],["2017-12-27",33.8698,34.0737,33.7512,34.007,1246500.0],["2017-12-28",34.0598,34.1174,33.8424,33.9892,841000.0],["2017-12-29",34.1118,34.1359,33.9148,33.9594,662500.0],["2018-01-02",34.0412,34.227,33.7922,34.0505,2185500.0],["2018-01-03",34.1006,34.2214,33.9167,34.1304,1734500.0],["2018-01-04",34.2251,34.4239,34.1044,34.1842,1592000.0],["2018-01-05",34.3942,34.593,34.2084,34.331,2851500.0],["2018-01-08",34.3329,34.6953,34.253,34.6321,1655000.0],["2018-01-09",34.7473,34.8253,34.6507,34.7157,1863500.0],["2018-01-10",34.5615,34.6506,33.218,33.3983,4760500.0],["2018-01-11",33.4763,34.2326,33.3314,34.1099,3744500.0],["2018-01-12",34.201,34.201,33.7346,34.0077,2664500.0],["2018-01-16",34.2586,34.292,33.6547,33.7476,2521000.0],["2018-01-17",33.8554,33.8832,33.3927,33.6937,2794000.0],["2018-01-18",33.7866,33.9836,33.4261,33.8572,3995000.0],["2018-01-19",33.991,34.8978,33.9297,34.6934,6592000.0],["2018-01-22",34.6005,34.8253,33.8015,34.5336,3288500.0],["2018-01-23",34.5726,34.5726,34.0467,34.2604,2321000.0],["2018-01-24",34.45,34.8959,34.2809,34.8773,3178500.0],["2018-01-25",34.8179,34.8885,34.541,34.6488,2701000.0],["2018-01-26",34.7621,34.7863,34.5094,34.7287,1487000.0],["2018-01-29",34.6358,35.0724,34.5819,34.8104,2970500.0],["2018-01-30",34.6209,34.8067,34.3905,34.6544,2253500.0],["2018-01-31",34.7454,34.8792,34.2865,34.3831,1710000.0],["2018-02-01",34.2363,34.4407,33.9501,34.3162,2451500.0],["2018-02-02",34.1044,34.1044,33.2422,33.3109,2448500.0],["2018-02-05",32.9969,33.2162,32.2276,32.2313,3302000.0],["2018-02-06",30.9121,32.8297,30.9121,32.6234,3800500.0],["2018-02-07",32.6123,32.8984,32.3744,32.6829,1980000.0],["2018-02-08",32.6476,32.8204,31.9916,31.9916,2254000.0],["2018-02-09",32.183,32.2369,31.3376,31.8672,4361000.0],["2018-02-12",32.105,32.8706,31.9991,32.8371,2699000.0],["2018-02-13",33.0006,33.3927,32.7386,33.2292,3497000.0],["2018-02-14",33.1586,33.9408,32.7312,33.8814,2660000.0],["2018-02-15",34.0207,34.2679,33.5822,34.2437,2559000.0],["2018-02-16",34.0467,34.8866,33.9315,34.4723,3604500.0],["2018-02-20",34.305,34.305,33.7513,33.8089,1706000.0],["2018-02-21",33.8591,34.4314,33.7811,34.2047,2451000.0],["2018-02-22",34.2772,34.5949,34.0059,34.3088,2220500.0],["2018-02-23",34.4741,34.7101,34.2567,34.6971,1316500.0],["2018-02-26",34.7398,35.0539,34.4667,34.9591,2010500.0],["2018-02-27",34.7733,35.0817,34.2307,34.2679,2720000.0],["2018-02-28",34.502,34.502,33.1846,33.192,3037000.0],["2018-03-01",33.2998,33.2998,32.6308,32.8538,2874000.0],["2018-03-02",32.6383,32.7331,32.1477,32.3819,2818500.0],["2018-03-05",32.0344,32.7368,31.9879,32.6327,3467500.0],["2018-03-06",32.8185,32.8873,32.5212,32.7052,1866500.0],["2018-03-07",32.3911,32.8092,32.1979,32.6439,2050500.0],["2018-03-08",32.6104,33.2682,32.6104,33.14,2513000.0],["2018-03-09",33.3592,33.677,33.2496,33.6212,1793000.0],["2018-03-12",33.5655,33.6974,33.4206,33.454,939500.0],["2018-03-13",33.5729,33.7587,33.0303,33.1047,1939500.0],["2018-03-14",33.3611,33.3611,32.8445,32.8966,2258000.0],["2018-03-15",32.8928,33.0359,32.6476,32.852,1437000.0],["2018-03-16",32.8408,33.2069,32.813,33.0397,1389500.0],["2018-03-19",32.9356,33.0824,32.5138,32.6903,1182500.0],["2018-03-20",32.7981,32.8984,32.6606,32.7516,983500.0],["2018-03-21",32.9114,33.3425,32.8482,33.0471,1103500.0],["2018-03-22",32.8191,32.8563,32.2435,32.2789,1754500.0],["2018-03-23",32.3907,32.7744,31.9566,32.0125,2688000.0],["2018-03-26",32.2621,32.4298,32.0386,32.2808,2216500.0],["2018-03-27",32.4931,33.2401,32.2659,32.4018,2339500.0],["2018-03-28",32.3851,32.6123,32.1019,32.4782,1654000.0],["2018-03-29",32.5974,32.9644,32.5956,32.8768,1703500.0],["2018-04-02",32.6812,32.8619,32.1913,32.4056,2011000.0],["2018-04-03",32.6384,32.8563,32.3776,32.793,1610000.0],["2018-04-04",32.2752,32.7651,32.1187,32.7017,1545000.0],["2018-04-05",32.8526,32.996,32.7464,32.9141,1711500.0],["2018-04-06",32.8023,33.0184,32.0312,32.251,2159000.0],["2018-04-09",32.5024,33.0091,32.2901,32.6961,1566500.0],["2018-04-10",32.9532,33.3369,32.888,32.9215,2008500.0],["2018-04-11",32.7278,33.376,32.7278,33.2252,1659500.0],["2018-04-12",33.2717,33.4282,33.0631,33.0854,1661500.0],["2018-04-13",33.268,33.2904,33.0612,33.1171,2218500.0],["2018-04-16",33.3313,33.6368,33.2103,33.5344,2364000.0],["2018-04-17",33.5958,33.6983,33.3667,33.4878,2884000.0],["2018-04-18",33.5623,33.7728,33.3742,33.4412,4847500.0],["2018-04-19",33.4748,33.702,32.4689,32.8638,6217000.0],["2018-04-20",32.8638,32.8638,32.4372,32.6421,2808000.0],["2018-04-23",32.6477,33.3704,32.6347,32.9942,2400000.0],["2018-04-24",32.9346,33.1916,32.6458,32.8135,3043500.0],["2018-04-25",32.8079,33.8715,32.6887,33.6256,3617000.0],["2018-04-26",33.5269,34.3335,33.4189,33.9926,4621500.0],["2018-04-27",33.9199,34.449,33.9199,34.3391,2297000.0],["2018-04-30",34.4154,34.8718,33.9386,33.9833,2349500.0],["2018-05-01",33.851,33.9516,33.2587,33.3332,3429000.0],["2018-05-02",33.4729,33.5865,32.9271,32.9756,2034000.0],["2018-05-03",33.0277,33.4543,32.8433,33.2494,1995000.0],["2018-05-04",33.0705,33.9516,32.9551,33.7896,2176500.0],["2018-05-07",33.9758,34.272,33.8343,34.1584,1210500.0],["2018-05-08",33.9814,34.2962,33.9814,34.1621,1608000.0],["2018-05-09",34.3838,34.7749,34.3446,34.5644,2879000.0],["2018-05-10",34.8513,35.1437,34.8345,34.9258,1523500.0],["2018-05-11",34.9426,35.0022,34.6743,34.7358,1426500.0],["2018-05-14",34.8736,35.0003,34.6818,34.7824,1934500.0],["2018-05-15",34.5868,34.6334,34.2906,34.4583,1799000.0],["2018-05-16",34.5439,34.6986,34.0298,34.231,3913000.0],["2018-05-17",34.3241,34.6781,34.1938,34.2776,3472500.0],["2018-05-18",34.0634,34.1844,33.4096,33.9479,4232000.0],["2018-05-21",34.082,34.3037,34.0298,34.19,1344000.0],["2018-05-22",34.285,34.516,33.8696,33.9479,1959500.0],["2018-05-23",33.7989,34.2701,33.7095,34.1528,2349500.0],["2018-05-24",33.8883,34.5011,33.8883,34.4341,2558000.0],["2018-05-25",34.2943,34.9463,34.272,34.693,3433500.0],["2018-05-29",33.9479,34.6427,33.8268,34.4862,4074000.0],["2018-05-30",34.4303,35.8255,34.4303,35.4734,3488500.0],["2018-05-31",35.5405,36.0192,35.3095,35.9112,4873500.0],["2018-06-01",35.9913,36.0416,35.4697,35.6951,2750000.0],["2018-06-04",35.8329,35.9522,35.5293,35.7808,6993500.0],["2018-06-05",35.7174,35.9875,35.4176,35.846,7864000.0],["2018-06-06",35.9857,36.0229,35.6001,35.9782,4771000.0],["2018-06-07",35.9875,36.0323,35.4753,35.5871,3019500.0],["2018-06-08",35.5759,35.8572,35.3319,35.8348,2653500.0],["2018-06-11",35.8646,36.2744,35.602,36.1086,2200000.0],["2018-06-12",36.2055,36.3172,35.9037,36.144,1903500.0],["2018-06-13",36.1571,36.4271,35.9168,36.1347,1813500.0],["2018-06-14",36.2241,36.5724,36.1068,36.1943,1266000.0],["2018-06-15",36.0732,36.483,35.8888,36.1813,1929000.0],["2018-06-18",36.0192,36.334,35.846,36.0323,2591500.0],["2018-06-19",35.6727,35.6988,35.1829,35.4567,1937500.0],["2018-06-20",35.5945,35.7733,35.3114,35.6709,2561000.0],["2018-06-21",35.6709,35.6802,34.6594,34.7023,3554500.0],["2018-06-22",34.9165,35.1028,34.7228,34.9202,2369500.0],["2018-06-25",34.7079,34.7433,33.5828,33.6908,3649500.0],["2018-06-26",33.7802,34.0522,33.1301,33.9088,3750000.0],["2018-06-27",34.0634,34.4229,33.6312,33.6349,1951500.0],["2018-06-28",33.2795,33.9183,33.188,33.8398,2316500.0],["2018-06-29",33.9276,34.4431,33.8118,34.1835,2946500.0],["2018-07-02",33.739,34.0304,33.5018,33.6886,1517500.0],["2018-07-03",33.9183,34.2601,33.3094,33.3281,1199500.0],["2018-07-05",33.5093,33.7838,33.4252,33.6699,1772000.0],["2018-07-06",33.5765,33.9743,33.4569,33.7875,1420000.0],["2018-07-09",34.2993,34.9455,34.2265,34.9287,2452000.0],["2018-07-10",34.9101,35.1286,34.5197,35.0688,2381500.0],["2018-07-11",34.8727,34.8727,34.0453,34.1928,1946000.0],["2018-07-12",34.4245,34.8559,34.2395,34.7289,2336000.0],["2018-07-13",34.6971,35.2612,34.6971,35.0184,2014000.0],["2018-07-16",35.2406,35.2406,34.5533,34.6411,4327500.0],["2018-07-17",34.4506,34.8522,34.4506,34.7438,2696000.0],["2018-07-18",34.8951,35.4125,34.8951,35.3396,4446000.0],["2018-07-19",35.4872,36.1801,35.2929,35.8869,4781000.0],["2018-07-20",36.0961,36.4808,35.8682,36.4155,3760000.0],["2018-07-23",36.451,36.451,36.0681,36.2081,2240000.0],["2018-07-24",36.3762,36.5518,35.3751,35.4872,2892500.0],["2018-07-25",35.5918,36.2679,35.5918,36.2567,2757000.0],["2018-07-26",36.2847,36.7983,36.04,36.5313,2201500.0],["2018-07-27",36.6844,36.8376,36.4416,36.6041,2343500.0],["2018-07-30",36.5518,37.0019,36.5518,36.7274,4496500.0],["2018-07-31",36.8002,37.1084,36.761,37.0449,3311500.0],["2018-08-01",37.015,37.5679,36.9851,37.2634,2511500.0],["2018-08-02",37.0001,37.8406,36.8114,37.7808,2166500.0],["2018-08-03",37.8088,37.8088,37.4651,37.6781,2571500.0],["2018-08-06",37.7136,37.9918,37.3624,37.9433,1265000.0],["2018-08-07",37.9676,38.0161,37.185,37.3792,3698000.0],["2018-08-08",37.2952,37.9993,37.284,37.9526,1720000.0],["2018-08-09",37.8929,38.2459,37.863,37.9395,1165000.0],["2018-08-10",37.7098,38.0142,37.5959,37.8443,1868500.0],["2018-08-13",37.8686,38.3953,37.566,37.7547,2974000.0],["2018-08-14",37.9022,38.1581,37.82,37.9115,1715000.0],["2018-08-15",37.6874,37.6874,37.297,37.4539,1553000.0],["2018-08-16",37.5623,37.8349,37.34,37.3512,1556000.0],["2018-08-17",37.4689,37.7453,37.269,37.6911,1738000.0],["2018-08-20",37.6837,37.8275,37.4932,37.6314,1038000.0],["2018-08-21",37.8088,38.1767,37.7546,38.0983,1545000.0],["2018-08-22",38.2421,38.6549,38.0666,38.328,2485000.0],["2018-08-23",38.1618,38.2981,38.0068,38.2832,1862000.0],["2018-08-24",38.3822,38.6119,38.0367,38.1226,1714500.0],["2018-08-27",38.2571,38.9108,38.1244,38.7856,1669500.0],["2018-08-28",39.006,39.049,38.5634,38.5858,1524500.0],["2018-08-29",38.7614,38.907,38.5895,38.7763,1875000.0],["2018-08-30",38.5951,39.1442,38.4793,39.133,4067000.0],["2018-08-31",39.1424,39.4916,38.8902,39.3254,2246500.0],["2018-09-04",38.8977,39.0751,38.5073,38.8099,1989500.0],["2018-09-05",38.8043,39.1069,38.5353,38.8491,3460000.0],["2018-09-06",38.8603,39.2432,38.6773,38.9874,2499500.0],["2018-09-07",38.9332,39.2357,38.7333,38.8118,1903500.0],["2018-09-10",38.9519,38.9519,38.229,38.2776,3848500.0],["2018-09-11",38.3243,39.2825,38.0834,38.9537,2545000.0],["2018-09-12",39.1106,39.1312,38.6568,38.6736,1623000.0],["2018-09-13",38.8417,38.907,38.5335,38.6101,2237000.0],["2018-09-14",38.7371,38.7371,38.3,38.3915,2166000.0],["2018-09-17",38.3785,38.5335,38.2421,38.4121,2465000.0],["2018-09-18",38.7053,38.8828,38.427,38.6418,2894000.0],["2018-09-19",38.7259,38.7259,38.272,38.3635,3686000.0],["2018-09-20",38.5447,38.9518,38.4438,38.7315,2429000.0],["2018-09-21",38.767,39.3086,38.767,39.1909,2736000.0],["2018-09-24",39.077,39.2862,38.8697,39.0957,3450500.0],["2018-09-25",39.1069,39.5701,39.0004,39.3572,4180500.0],["2018-09-26",39.3198,39.5944,39.2432,39.4337,4112000.0],["2018-09-27",39.5365,39.9521,39.2482,39.69,2384500.0],["2018-09-28",39.5927,40.0214,39.4017,39.6788,2587500.0],["2018-10-01",40.0233,40.8695,39.3156,40.4932,4141500.0],["2018-10-02",40.5587,40.5587,39.7387,39.9727,2726000.0],["2018-10-03",40.2124,40.2124,39.471,39.6264,2194500.0],["2018-10-04",40.6748,40.935,40.1113,40.5999,6947500.0],["2018-10-05",40.9744,41.9722,40.8807,41.317,8214000.0],["2018-10-08",41.2027,41.4592,40.5606,40.8658,4213000.0],["2018-10-09",41.0193,41.9254,40.9407,41.7082,4957500.0],["2018-10-10",41.8318,41.8318,38.6753,38.7015,6943000.0],["2018-10-11",38.4319,38.9749,38.0013,38.08,4245000.0],["2018-10-12",39.0516,39.2313,38.4581,38.827,4295000.0],["2018-10-15",38.8288,39.0423,38.4301,38.7933,2020000.0],["2018-10-16",39.164,39.3025,38.7484,39.1883,4600000.0],["2018-10-17",39.2838,39.3118,38.3177,38.5948,3280500.0],["2018-10-18",38.5536,38.6922,37.23,37.4116,5080500.0],["2018-10-19",38.0051,38.2747,37.2019,37.2263,5739500.0],["2018-10-22",37.2188,38.08,36.9548,37.9265,4539000.0],["2018-10-23",37.2038,37.3517,36.6777,37.1663,5234500.0],["2018-10-24",37.1926,37.7149,36.4811,36.7957,3432500.0],["2018-10-25",36.8612,37.0896,36.3651,36.717,4527000.0],["2018-10-26",36.1778,36.9847,36.0225,36.7339,4427000.0],["2018-10-29",37.039,37.3966,36.1086,36.601,3399000.0],["2018-10-30",36.5972,38.1174,36.5972,37.9826,2444500.0],["2018-10-31",38.2316,38.7521,38.0781,38.3795,2720500.0],["2018-11-01",38.6117,38.6997,38.0369,38.387,1918500.0],["2018-11-02",38.5686,39.0423,38.196,38.5087,1951000.0],["2018-11-05",38.6398,38.9393,38.3308,38.8195,2502000.0],["2018-11-06",38.7933,39.2875,38.226,38.7633,2107500.0],["2018-11-07",39.061,39.4017,38.6585,39.2201,1715500.0],["2018-11-08",39.1209,39.5515,38.9056,39.0329,1908500.0],["2018-11-09",38.9356,39.31,38.6809,39.0778,3611500.0],["2018-11-12",39.1377,39.1377,38.3926,38.4731,2808000.0],["2018-11-13",38.6079,39.1546,38.4375,38.8232,2710000.0],["2018-11-14",39.0385,39.5309,38.4638,38.709,2158500.0],["2018-11-15",38.5218,39.5459,38.2372,39.222,4506500.0],["2018-11-16",39.2164,39.6357,39.0535,39.2819,3207000.0],["2018-11-19",39.2276,39.4616,38.754,39.1172,3354500.0],["2018-11-20",38.4507,38.5967,36.9342,36.9866,5468500.0],["2018-11-21",37.2562,38.5667,37.2562,38.3365,4253000.0],["2018-11-23",38.0163,38.1848,37.8796,37.9246,620000.0],["2018-11-26",38.0818,38.6023,37.5895,37.7112,3449500.0],["2018-11-27",37.5296,38.0463,37.5296,37.743,2989500.0],["2018-11-28",37.8179,39.4242,37.8179,39.398,5407000.0],["2018-11-29",39.2519,40.012,39.2519,39.4036,3102000.0],["2018-11-30",39.2014,39.7761,39.1153,39.6039,3335000.0],["2018-12-03",40.4183,40.7497,39.0329,39.1265,3544500.0],["2018-12-04",38.9075,38.9468,37.3835,37.4041,4630500.0],["2018-12-06",36.9698,37.1626,36.395,36.6946,4866500.0],["2018-12-07",37.1645,37.3274,35.414,35.4365,3800500.0],["2018-12-10",35.4758,35.7023,34.828,35.5881,3730000.0],["2018-12-11",36.234,36.6609,35.5993,35.7997,2819000.0],["2018-12-12",36.3482,36.5092,35.8708,35.8858,2331000.0],["2018-12-13",36.0636,36.2883,35.5001,35.575,2881000.0],["2018-12-14",35.268,35.5301,34.2233,34.2795,5399000.0],["2018-12-17",34.1372,34.3169,33.5924,33.8039,6127000.0],["2018-12-18",33.9574,34.7119,33.8563,34.2233,3441500.0],["2018-12-19",34.3132,34.785,33.5287,33.5699,3121500.0],["2018-12-20",33.4557,33.7085,31.8475,32.66,7451000.0],["2018-12-21",32.6825,33.0494,32.1864,32.2688,3413500.0],["2018-12-24",32.1265,32.1695,31.46,31.5292,1810000.0],["2018-12-26",31.6266,32.8547,31.3551,32.8136,2542500.0],["2018-12-27",32.2689,32.9373,32.0155,32.8678,2958500.0],["2018-12-28",32.9354,33.5962,32.9147,33.1794,2628000.0],["2018-12-31",33.4592,33.722,33.1738,33.3446,2312500.0],["2019-01-02",32.9842,33.6732,32.5862,33.6206,2096500.0],["2019-01-03",33.5831,33.6018,32.7139,32.7402,3001500.0],["2019-01-04",33.3296,34.1237,33.2958,33.9247,2255000.0],["2019-01-07",33.859,34.884,33.7314,34.5705,2873000.0],["2019-01-08",35.053,35.5805,34.991,35.2501,3395000.0],["2019-01-09",35.4397,35.9954,35.1656,35.8508,3519000.0],["2019-01-10",35.6274,35.8677,35.3008,35.6838,3697000.0],["2019-01-11",35.6819,35.8508,35.4829,35.5148,3607000.0],["2019-01-14",35.3139,36.4328,35.3139,36.3671,2427500.0],["2019-01-15",36.6299,36.7182,36.2,36.3727,3039500.0],["2019-01-16",36.6318,36.9885,36.0442,36.3033,3269000.0],["2019-01-17",36.0911,36.8308,35.9879,36.6205,2791500.0],["2019-01-18",36.9866,37.2982,36.8927,37.073,4052500.0],["2019-01-22",36.6581,37.0429,36.5661,36.8158,2148000.0],["2019-01-23",36.9735,37.0579,36.491,36.7088,4309500.0],["2019-01-24",37.6136,38.1637,37.2532,37.9403,5035500.0],["2019-01-25",38.1806,38.7475,38.0923,38.5429,2822500.0],["2019-01-28",38.1318,38.1843,37.5986,38.0923,2729000.0],["2019-01-29",38.2895,38.6368,37.7957,38.511,2117000.0],["2019-01-30",38.8395,39.0066,38.5786,38.7569,3056500.0],["2019-01-31",38.6649,38.8339,38.282,38.4659,3962500.0],["2019-02-01",38.4453,38.6461,38.1092,38.3401,3304000.0],["2019-02-04",38.1806,38.419,38.0473,38.3383,1765500.0],["2019-02-05",38.449,38.6067,38.1937,38.3232,2419000.0],["2019-02-06",38.2144,38.4115,37.7657,37.807,1635500.0],["2019-02-07",37.6399,37.8614,37.2269,37.73,2655500.0],["2019-02-08",37.5404,37.8652,37.4616,37.6117,1734000.0],["2019-02-11",37.7713,38.0248,36.9303,37.1706,2070500.0],["2019-02-12",37.6587,37.7469,37.0448,37.4709,2276500.0],["2019-02-13",37.4766,37.546,37.0448,37.088,2172500.0],["2019-02-14",36.7144,38.0661,36.6712,37.9215,2615500.0],["2019-02-15",38.098,38.4134,37.9872,38.3646,1563000.0],["2019-02-19",38.1074,38.8245,37.9027,38.7944,2110000.0],["2019-02-20",38.9409,39.3576,38.862,39.0197,1462000.0],["2019-02-21",39.0385,39.1643,38.6799,38.8001,1850500.0],["2019-02-22",38.8207,39.1211,38.6724,39.0554,1218500.0],["2019-02-25",39.076,39.474,39.0441,39.1849,1660000.0],["2019-02-26",39.0348,39.3426,38.924,38.9522,2075000.0],["2019-02-27",39.0197,39.2788,38.7963,39.1624,1533500.0],["2019-02-28",38.9559,39.0723,38.4565,38.7625,2230000.0],["2019-03-01",38.862,39.3051,38.3589,38.4077,3133500.0],["2019-03-04",38.5786,39.3764,38.5786,38.9596,2242000.0],["2019-03-05",38.9202,39.2544,38.6161,38.6518,1667000.0],["2019-03-06",38.7119,38.7119,38.021,38.2238,1828000.0],["2019-03-07",38.1975,38.571,38.0867,38.4284,2285500.0],["2019-03-08",38.2519,38.5204,37.822,38.496,1721500.0],["2019-03-11",38.4622,38.939,38.3964,38.6687,2012500.0],["2019-03-12",38.556,38.6743,37.9816,38.2726,2330000.0],["2019-03-13",38.3946,38.5316,38.1318,38.4603,2297500.0],["2019-03-14",38.4603,38.4603,37.9647,38.2482,2310500.0],["2019-03-15",38.3533,38.7438,38.2237,38.5373,1914000.0],["2019-03-18",38.4303,38.8057,38.3777,38.7682,1670500.0],["2019-03-19",39.0479,39.0498,37.8164,38.021,2324500.0],["2019-03-20",38.0154,38.2594,37.516,37.6624,2547500.0],["2019-03-21",37.578,38.2594,37.4203,38.2162,2258500.0],["2019-03-22",38.0492,38.0492,37.5348,37.6099,2680500.0],["2019-03-25",37.4353,38.1937,37.4353,37.6699,2007000.0],["2019-03-26",37.8971,38.3627,37.7601,37.8577,1652000.0],["2019-03-27",37.7469,38.1393,37.715,37.9985,1682000.0],["2019-03-28",37.9091,38.7672,37.9091,38.532,1438000.0],["2019-03-29",38.7747,39.1774,38.6072,38.771,2805500.0],["2019-04-01",38.9403,39.4296,38.7615,39.3825,3894500.0],["2019-04-02",39.3976,39.3976,38.7503,38.9422,2567500.0],["2019-04-03",39.0701,39.1962,38.5997,38.9347,1770500.0],["2019-04-04",38.8481,39.2565,38.7295,39.0325,1429500.0],["2019-04-05",39.1887,39.3374,38.8745,39.1134,3099500.0],["2019-04-08",39.0946,39.6517,38.8688,39.6197,2256500.0],["2019-04-09",39.3957,39.6987,39.2132,39.5274,1871500.0],["2019-04-10",39.5274,39.6686,39.2715,39.6328,1357000.0],["2019-04-11",39.5726,39.7457,39.4936,39.7345,1539500.0],["2019-04-12",39.7759,40.395,39.7702,40.156,1622000.0],["2019-04-15",40.2821,40.2821,39.7664,40.0111,999000.0],["2019-04-16",40.0487,40.1729,39.7175,39.7965,1261000.0],["2019-04-17",40.1353,40.553,40.0939,40.4872,2745000.0],["2019-04-18",40.6659,40.8428,40.3216,40.6942,1590000.0],["2019-04-22",40.6245,41.255,40.4119,41.2041,2372000.0],["2019-04-23",41.1176,41.3039,40.7581,41.2587,2474000.0],["2019-04-24",41.4206,42.8169,41.3396,42.2316,5120000.0],["2019-04-25",42.0698,42.2297,41.5504,41.8552,1939500.0],["2019-04-26",41.7894,41.9305,41.605,41.78,1192000.0],["2019-04-29",41.7894,42.1526,41.4544,41.9305,1554500.0],["2019-04-30",41.8515,42.3596,41.7103,42.1657,2205500.0],["2019-05-01",42.2523,42.4104,41.9776,42.0171,1571000.0],["2019-05-02",41.9738,41.9738,41.3321,41.4394,2413000.0],["2019-05-03",41.6445,41.9945,41.6445,41.9475,1509000.0],["2019-05-06",41.2098,41.8854,41.1345,41.8778,2205500.0],["2019-05-07",41.3998,41.5843,40.9162,41.1985,2477000.0],["2019-05-08",41.2512,41.7913,41.1025,41.5542,1439000.0],["2019-05-09",41.3547,41.6087,41.0103,41.3415,2459000.0],["2019-05-10",41.3867,41.4789,40.7356,41.2982,1836500.0],["2019-05-13",40.713,40.9482,40.3366,40.7845,1822000.0],["2019-05-14",40.9445,41.4845,40.8391,41.2662,1122500.0],["2019-05-15",41.095,41.9964,41.0799,41.891,1542500.0],["2019-05-16",41.8967,43.054,41.7536,43.0239,2147000.0],["2019-05-17",42.5986,43.2553,42.5402,43.0408,1804500.0],["2019-05-20",42.8695,43.0577,42.5572,42.8488,1612000.0],["2019-05-21",43.101,43.1104,42.5873,42.7096,1286500.0],["2019-05-22",42.6475,42.8319,42.4612,42.7152,1014500.0],["2019-05-23",42.2674,42.3483,41.2455,41.7499,2857500.0],["2019-05-24",42.0792,42.2579,41.5598,42.0585,1961500.0],["2019-05-28",42.2354,42.9335,42.2354,42.2467,2155500.0],["2019-05-29",41.8082,41.9456,41.5466,41.652,4038500.0],["2019-05-30",41.652,41.8138,41.4582,41.5993,2760000.0],["2019-05-31",41.0254,41.4582,40.7506,41.2851,5312000.0],["2019-06-03",41.2851,42.2504,41.2851,41.8891,4723500.0],["2019-06-04",42.4123,42.5572,42.2128,42.5158,3175500.0],["2019-06-05",42.7905,43.2308,42.5496,43.0558,1958000.0],["2019-06-06",43.1273,43.5602,42.9693,43.4642,1591000.0],["2019-06-07",43.6505,44.4879,43.5413,44.1529,3957500.0],["2019-06-10",44.2997,44.6403,43.6731,43.675,1907500.0],["2019-06-11",44.0984,44.2451,43.4981,43.8067,1583000.0],["2019-06-12",43.8067,44.2508,43.7766,43.8537,1050500.0],["2019-06-13",44.008,44.0212,43.5357,43.7672,1146000.0],["2019-06-14",43.7841,43.7841,43.3268,43.6467,1196500.0],["2019-06-17",43.5771,44.2056,43.4171,44.0946,2224500.0],["2019-06-18",44.3016,44.6667,43.8876,43.9497,2776500.0],["2019-06-19",44.1059,44.5218,43.9685,44.3976,1587500.0],["2019-06-20",44.9433,45.2594,44.7909,45.2312,1225000.0],["2019-06-21",45.0694,45.3893,44.9207,45.1409,1291500.0],["2019-06-24",45.139,45.2896,44.7419,44.8567,1371500.0],["2019-06-25",44.8774,45.0148,43.6881,44.1548,1644500.0],["2019-06-26",44.1548,44.328,43.8895,43.9798,1301000.0],["2019-06-27",44.1142,44.3896,43.9236,44.1783,1131000.0],["2019-06-28",44.0764,44.418,43.9141,44.3878,2171500.0],["2019-07-01",44.8803,45.1425,44.684,45.0312,1698000.0],["2019-07-02",45.0312,45.0312,44.3651,44.5519,2589000.0],["2019-07-03",44.7142,45.1388,44.7142,45.0142,878500.0],["2019-07-05",44.9085,45.2161,44.735,45.0048,1519500.0],["2019-07-08",44.9161,45.169,44.835,44.9803,1361000.0],["2019-07-09",44.718,45.1708,44.6878,45.0387,1827500.0],["2019-07-10",45.035,45.2369,44.2708,44.45,2034000.0],["2019-07-11",44.3915,44.9652,44.3312,44.8463,1605000.0],["2019-07-12",44.7708,45.2048,44.6142,45.1161,1853500.0],["2019-07-15",44.7293,45.1859,44.6897,44.7142,2267500.0],["2019-07-16",45.4388,46.7049,45.1671,46.469,5497000.0],["2019-07-17",46.3426,46.5747,45.6275,46.135,6843500.0],["2019-07-18",46.1407,46.2388,45.1708,45.6105,3692000.0],["2019-07-19",45.5558,45.6293,44.8085,44.8746,3162000.0],["2019-07-22",44.9142,45.0689,44.6802,44.9387,1564500.0],["2019-07-23",45.0727,45.1425,44.6765,44.7199,1587500.0],["2019-07-24",44.7199,45.2274,44.5595,45.0501,2022000.0],["2019-07-25",45.0953,45.1859,44.7029,44.8236,1524500.0],["2019-07-26",44.9142,45.1746,44.8123,44.9595,1073000.0],["2019-07-29",45.0501,45.3237,44.984,45.1142,1335500.0],["2019-07-30",44.9821,45.1972,44.767,45.0652,1291000.0],["2019-07-31",44.967,45.301,44.4613,45.0199,1527000.0],["2019-08-01",45.0652,45.3123,44.3538,44.3708,2574000.0],["2019-08-02",44.3425,44.3444,43.5368,43.8858,1723500.0],["2019-08-05",43.2688,43.6236,42.5726,43.0537,2048500.0],["2019-08-06",43.3877,43.7972,42.9028,43.3971,2149000.0],["2019-08-07",43.0462,43.1575,42.5725,43.0065,1950500.0],["2019-08-08",43.2839,43.8877,43.1632,43.7915,1969000.0],["2019-08-09",43.6802,44.1594,43.4971,43.984,1480000.0],["2019-08-12",43.8236,44.3444,43.5311,44.0462,1899000.0],["2019-08-13",43.8179,45.269,43.7858,45.2557,3170000.0],["2019-08-14",44.5274,44.7519,43.9349,44.2745,3444500.0],["2019-08-15",44.4651,44.4651,43.5594,43.9859,1675000.0],["2019-08-16",44.2293,44.9312,44.0651,44.8916,1416500.0],["2019-08-19",45.201,45.4595,45.0331,45.3859,1540000.0],["2019-08-20",45.3048,45.401,44.9387,45.152,1414000.0],["2019-08-21",45.5501,45.8048,45.4482,45.6086,1169500.0],["2019-08-22",45.7162,45.7765,45.0803,45.3463,908000.0],["2019-08-23",45.1538,45.3746,44.0292,44.1198,2207000.0],["2019-08-26",44.2896,44.5991,43.6707,44.5991,1999000.0],["2019-08-27",44.6161,45.0614,44.4991,44.5821,1424000.0],["2019-08-28",44.4217,44.7557,44.3764,44.3802,1574500.0],["2019-08-29",44.5293,45.1274,44.5142,45.1104,5938000.0],["2019-08-30",45.3803,45.7935,45.1312,45.4275,1959500.0],["2019-09-03",45.067,45.2237,43.9953,44.2972,4469000.0],["2019-09-04",44.501,45.035,44.45,44.7934,1526000.0],["2019-09-05",45.0312,45.9105,44.9727,45.6954,1869000.0],["2019-09-06",45.6841,45.903,45.2048,45.5633,1395500.0],["2019-09-09",45.4388,45.5218,44.4651,44.4972,3005500.0],["2019-09-10",44.4915,44.6444,43.7103,44.5462,3153000.0],["2019-09-11",44.4368,44.6576,43.482,44.184,2555500.0],["2019-09-12",44.1538,44.2406,43.3518,43.4047,2739500.0],["2019-09-13",43.4858,43.8877,43.1198,43.1348,2932500.0],["2019-09-16",43.1348,43.833,43.0028,43.6821,2931000.0],["2019-09-17",43.6368,44.1179,43.1292,43.85,1616000.0],["2019-09-18",43.7085,43.8821,43.1782,43.7632,1481500.0],["2019-09-19",43.8745,44.333,43.8745,44.1142,1479000.0],["2019-09-20",44.1877,44.3651,43.4877,43.5613,983000.0],["2019-09-23",43.6368,43.6688,42.614,42.6348,1845500.0],["2019-09-24",42.8009,43.3273,42.4763,42.8254,1771000.0],["2019-09-25",42.5499,42.599,41.2611,41.4932,3512000.0],["2019-09-26",41.7404,42.0431,41.4244,41.9296,2202500.0],["2019-09-27",42.0318,42.2664,41.5833,41.7063,1369500.0],["2019-09-30",41.8861,42.4311,41.8028,42.0961,1845000.0],["2019-10-01",42.2153,42.4197,41.0856,41.1046,1979000.0],["2019-10-02",40.6088,40.7677,39.9257,40.2095,2010500.0],["2019-10-03",40.0884,40.6485,39.8916,40.3987,2655000.0],["2019-10-04",40.5104,40.5993,39.9276,40.0146,2305500.0],["2019-10-07",39.9162,40.1641,39.6929,39.8802,2463500.0],["2019-10-08",39.4261,39.8424,38.9398,39.3542,2796000.0],["2019-10-09",39.6399,40.0392,39.5737,39.9011,1700500.0],["2019-10-10",39.8708,40.5501,39.7572,40.5066,1895000.0],["2019-10-11",41.0118,41.4073,40.8113,40.8756,2269500.0],["2019-10-14",40.6674,41.1405,40.1962,40.7488,1155000.0],["2019-10-15",40.7412,41.4282,40.5388,41.3222,2131500.0],["2019-10-16",41.2351,41.2616,40.7715,41.1784,1657500.0],["2019-10-17",41.1802,41.4982,41.0989,41.1821,2734500.0],["2019-10-18",41.3316,41.625,40.9248,40.9437,1925000.0],["2019-10-21",41.1254,41.589,41.1254,41.4054,1562000.0],["2019-10-22",41.3619,41.7744,41.3581,41.5795,1702500.0],["2019-10-23",41.5152,41.6609,40.991,41.5341,1899000.0],["2019-10-24",42.4103,43.8749,42.3346,43.0101,4796500.0],["2019-10-25",42.8341,43.3091,42.4784,42.8739,2267500.0],["2019-10-28",43.0366,43.1445,42.6525,42.8758,2116000.0],["2019-10-29",42.7717,42.8871,42.6354,42.8246,1192500.0],["2019-10-30",42.8909,43.4378,42.3932,43.3318,1696000.0],["2019-10-31",43.1293,43.4662,42.6298,43.0139,2113000.0],["2019-11-01",43.3261,44.1966,43.1539,44.1814,2540000.0],["2019-11-04",44.5107,44.5826,44.0547,44.558,1914000.0],["2019-11-05",44.5599,45.086,44.4388,44.5542,1906500.0],["2019-11-06",44.4634,44.6772,44.2817,44.5088,1384000.0],["2019-11-07",44.5675,44.9705,44.5675,44.7775,1028500.0],["2019-11-08",44.5864,44.8343,44.4501,44.5126,2055000.0],["2019-11-11",44.4426,44.4577,44.0906,44.3253,2202500.0],["2019-11-12",44.3044,44.7245,44.2647,44.4861,1974500.0],["2019-11-13",44.3801,45.2506,44.3177,45.0841,1726500.0],["2019-11-14",45.0557,45.2847,44.8608,45.2336,1401500.0],["2019-11-15",45.3376,45.7785,45.033,45.7672,1478000.0],["2019-11-18",45.5666,46.1911,45.4379,46.14,2209500.0],["2019-11-19",46.2724,46.2724,45.0103,45.0519,2429500.0],["2019-11-20",44.9251,45.0311,44.5296,44.7737,1662500.0],["2019-11-21",44.8116,44.8116,44.2893,44.7245,2415500.0],["2019-11-22",44.8399,44.8399,44.2533,44.6337,1503000.0],["2019-11-25",44.7151,45.3017,44.5883,45.2998,1295000.0],["2019-11-26",45.3206,45.3736,44.8892,45.2449,1309000.0],["2019-11-27",45.2903,45.6385,45.067,45.19,1229000.0],["2019-11-29",45.1295,45.3622,45.05,45.0822,536000.0],["2019-12-02",44.821,45.0992,44.5164,44.6261,1394000.0],["2019-12-03",44.2325,44.2325,43.8787,44.0357,1317000.0],["2019-12-04",44.2817,45.6442,43.9865,45.2941,3243000.0],["2019-12-05",45.4152,45.4417,44.8475,45.3528,1748000.0],["2019-12-06",45.5458,46.4881,45.5306,46.4408,2119000.0],["2019-12-09",46.3765,46.4636,45.8372,46.4295,2139000.0],["2019-12-10",46.3197,46.8231,46.14,46.367,1900500.0],["2019-12-11",46.5979,46.9764,46.5336,46.9234,2300000.0],["2019-12-12",46.7455,47.3454,46.5146,47.2905,1868500.0],["2019-12-13",47.2148,47.6803,47.0123,47.5251,1768000.0],["2019-12-16",47.9812,48.0493,47.6538,47.8885,2161000.0],["2019-12-17",47.8298,48.388,47.5592,48.3161,2928000.0],["2019-12-18",48.3634,48.3634,47.8033,48.0796,2174000.0],["2019-12-19",48.0739,48.1136,47.6027,47.6179,3258500.0],["2019-12-20",47.7068,48.2026,47.4986,47.9452,1428500.0],["2019-12-23",47.9263,48.4334,47.809,48.2783,1128000.0],["2019-12-24",48.6256,48.7186,48.2291,48.6655,766500.0],["2019-12-26",48.6123,48.728,48.3259,48.6218,687500.0],["2019-12-27",48.673,48.9139,48.6446,48.7812,930500.0],["2019-12-30",48.785,48.8077,48.1533,48.2595,1721000.0],["2019-12-31",48.2595,48.5839,48.2595,48.3638,1410500.0],["2020-01-02",48.6351,48.9936,48.398,48.9936,1504000.0],["2020-01-03",48.4966,48.9045,48.324,48.8779,1465000.0],["2020-01-06",48.6446,49.134,48.582,49.1055,1075500.0],["2020-01-07",49.1036,50.0313,48.9158,49.4451,1535500.0],["2020-01-08",49.4356,49.7183,49.2383,49.3028,1605000.0],["2020-01-09",49.5305,49.5305,48.6465,48.9253,2012000.0],["2020-01-10",48.9936,49.2345,48.8096,48.9576,1638500.0],["2020-01-13",48.9917,49.834,48.9272,49.834,1639500.0],["2020-01-14",49.9175,50.7692,49.6557,49.6727,1706500.0],["2020-01-15",49.8397,49.9383,49.6253,49.796,1717000.0],["2020-01-16",49.8719,50.0427,49.3901,49.5324,2098500.0],["2020-01-17",49.5134,50.0028,49.3901,49.834,2087500.0],["2020-01-21",49.6841,49.6841,48.7755,49.0429,2248000.0],["2020-01-22",49.2934,49.3275,48.8134,48.9766,1601000.0],["2020-01-23",48.8855,49.4451,48.7034,49.428,1539500.0],["2020-01-24",49.4053,49.9687,49.244,49.5646,1647500.0],["2020-01-27",48.9538,49.2668,48.7375,48.7641,1669500.0],["2020-01-28",49.0164,49.9801,48.876,49.5665,2386000.0],["2020-01-29",49.5665,50.4979,48.9158,50.0768,3556000.0],["2020-01-30",49.8605,51.1865,49.6841,51.1486,2394000.0],["2020-01-31",50.8754,50.8754,50.1489,50.4239,3476000.0],["2020-02-03",50.6288,50.9893,50.3063,50.3613,1537000.0],["2020-02-04",50.8584,51.3952,50.8489,50.9646,1519500.0],["2020-02-05",51.3155,51.841,51.2112,51.6229,1861000.0],["2020-02-06",51.8107,52.1919,51.3212,51.4616,1647000.0],["2020-02-07",51.1847,51.1847,50.5017,50.6497,2929500.0],["2020-02-10",50.4543,50.8754,50.3519,50.7844,1324500.0],["2020-02-11",51.0784,51.3364,50.8109,51.2473,1593500.0],["2020-02-12",51.4521,51.9529,51.1581,51.8619,1287500.0],["2020-02-13",51.657,52.1237,51.5735,51.8884,1349000.0],["2020-02-14",51.8543,51.9719,51.2435,51.399,885000.0],["2020-02-18",51.1315,51.621,50.828,50.9987,1354000.0],["2020-02-19",51.27,51.5071,51.141,51.2624,1293500.0],["2020-02-20",51.1714,51.2681,50.5795,51.2359,1920000.0],["2020-02-21",51.1126,51.1126,50.35,50.3917,1921000.0],["2020-02-24",48.7243,50.2248,47.8042,49.9952,3198000.0],["2020-02-25",50.3557,50.6554,48.7546,48.9424,3399000.0],["2020-02-26",48.9936,50.0408,48.5782,48.7394,4217000.0],["2020-02-27",47.6392,48.8267,47.1042,47.7682,4807500.0],["2020-02-28",46.7248,47.1915,45.3248,47.1915,3601500.0],["2020-03-02",47.1327,48.2386,46.059,48.1609,3583000.0],["2020-03-03",48.2026,48.9841,46.8273,47.0246,3500500.0],["2020-03-04",47.9882,48.8096,47.4115,48.7925,2699000.0],["2020-03-05",47.6695,48.176,46.9809,47.3091,2818000.0],["2020-03-06",46.1443,46.814,45.8351,46.6432,2912000.0],["2020-03-09",43.9249,43.9704,37.8545,38.4482,11437000.0],["2020-03-10",39.8387,42.6064,39.6092,42.5401,7536000.0],["2020-03-11",41.0869,42.2783,40.6715,41.2216,4317500.0],["2020-03-12",38.526,39.1482,37.035,37.3214,3091000.0],["2020-03-13",39.706,41.3601,37.8507,41.2824,3163500.0],["2020-03-16",37.9398,38.0783,35.3087,35.5591,4700500.0],["2020-03-17",36.0296,37.9474,35.1152,37.4372,3226500.0],["2020-03-18",34.8515,35.5819,32.8673,35.3713,2922000.0],["2020-03-19",34.9103,36.8282,33.4857,36.6973,2466000.0],["2020-03-20",37.4258,39.0648,34.9767,35.2746,3437000.0],["2020-03-23",34.8212,36.9913,34.1686,34.4039,2708500.0],["2020-03-24",36.0808,39.4973,36.0808,39.2089,2588500.0],["2020-03-25",39.2032,42.4433,38.4482,39.2336,2751500.0],["2020-03-26",40.395,41.8522,39.3335,41.7419,2305500.0],["2020-03-27",40.2885,41.3081,39.5275,40.0069,1700500.0],["2020-03-30",40.0088,41.525,39.5941,41.2853,1875000.0],["2020-03-31",41.0361,42.1357,40.7888,41.7742,2584000.0],["2020-04-01",39.6968,41.0913,39.4172,39.8357,1525500.0],["2020-04-02",39.4819,41.2492,39.0481,40.8592,2274000.0],["2020-04-03",40.7051,41.0951,39.908,40.4882,1446500.0],["2020-04-06",42.3183,42.5276,41.4166,42.4286,1961500.0],["2020-04-07",43.4065,44.4604,42.0862,42.1224,2129000.0],["2020-04-08",42.5085,43.2657,41.8104,43.1173,2908500.0],["2020-04-09",43.4198,44.1427,42.7292,42.8814,3042500.0],["2020-04-13",42.4686,42.7349,41.8922,42.2784,2159000.0],["2020-04-14",42.7692,43.5739,42.7616,43.357,2660500.0],["2020-04-15",43.3075,43.3075,41.3785,41.4147,2609000.0],["2020-04-16",41.1331,41.934,40.8592,41.5669,3495000.0],["2020-04-17",42.5808,42.8205,41.7095,42.617,2650000.0],["2020-04-20",42.0082,42.7863,41.4717,41.6639,2184000.0],["2020-04-21",40.4863,41.6753,40.2219,41.0913,2855000.0],["2020-04-22",41.74,42.9594,41.3595,42.8662,5267000.0],["2020-04-23",43.6157,43.8858,42.8053,43.1763,3222000.0],["2020-04-24",43.6271,43.7508,42.7578,43.3703,1972500.0],["2020-04-27",43.922,44.5288,43.6842,43.9753,2086500.0],["2020-04-28",44.5916,44.9169,43.9905,44.0076,1765000.0],["2020-04-29",44.8542,45.402,44.6011,44.9074,2236500.0],["2020-04-30",44.4642,44.8332,43.1611,43.2467,7937000.0],["2020-05-01",42.3868,42.6759,41.974,42.1642,2716000.0],["2020-05-04",41.837,42.0729,40.8135,41.5003,5781000.0],["2020-05-05",41.9169,42.1452,41.2853,41.31,9941500.0],["2020-05-06",41.5212,42.2593,41.0741,42.0596,5397000.0],["2020-05-07",42.52,43.0583,42.2099,42.6912,1978500.0],["2020-05-08",43.2923,43.6405,42.7958,43.5644,1593000.0],["2020-05-11",43.0184,43.8649,42.9004,43.7299,1248500.0],["2020-05-12",43.7185,44.5117,43.4921,43.4921,2430500.0],["2020-05-13",43.26,43.8345,42.4058,43.2885,3291500.0],["2020-05-14",42.7825,43.026,41.7228,42.2327,3126000.0],["2020-05-15",42.2156,42.2156,41.5707,41.896,2148000.0],["2020-05-18",43.1154,44.4071,42.8624,44.1579,2723000.0],["2020-05-19",43.7489,44.6849,43.3456,44.0704,2254000.0],["2020-05-20",44.5117,46.6823,44.5117,46.4483,3967000.0],["2020-05-21",46.0888,46.4027,45.3944,45.851,2415500.0],["2020-05-22",45.6608,45.9671,45.3088,45.8719,1285500.0],["2020-05-26",47.2835,47.6925,46.8593,47.4433,1693500.0],["2020-05-27",48.0292,48.2423,46.9601,48.1643,1858500.0],["2020-05-28",48.6152,48.6152,47.7325,47.7724,1715000.0],["2020-05-29",47.5061,47.82,47.0267,47.4928,1861000.0],["2020-06-01",47.546,47.6449,47.0704,47.4243,1520000.0],["2020-06-02",47.8675,48.3127,47.5042,48.073,1381000.0],["2020-06-03",48.6779,49.7604,48.4059,49.5245,1636000.0],["2020-06-04",49.0945,49.7413,49.0584,49.2106,1301000.0],["2020-06-05",50.4167,51.6742,50.3007,50.5575,3038500.0],["2020-06-08",50.5042,50.9646,49.6615,49.9582,2129500.0],["2020-06-09",48.8301,50.7173,48.8225,50.1504,2053000.0],["2020-06-10",49.9202,50.215,49.4332,49.4921,1442500.0],["2020-06-11",48.2708,48.2708,46.9829,46.9829,2014000.0],["2020-06-12",48.3469,48.5372,47.1541,47.9398,2179500.0],["2020-06-15",46.7622,48.3583,46.241,47.9512,1749000.0],["2020-06-16",49.2829,49.7414,48.5257,48.9024,2057500.0],["2020-06-17",49.281,49.593,48.7768,48.988,1044000.0],["2020-06-18",48.7293,49.0375,48.5657,48.7578,1041500.0],["2020-06-19",49.2544,49.2544,48.1167,48.2898,1597500.0],["2020-06-22",48.2822,48.6855,47.877,48.1262,1315000.0],["2020-06-23",48.9766,48.9766,47.6526,47.6792,2869500.0],["2020-06-24",47.2531,47.7401,46.688,46.6995,2391500.0],["2020-06-25",46.6707,47.8168,46.4685,47.8016,1634000.0],["2020-06-26",47.8435,48.1029,47.2008,47.4163,1684000.0],["2020-06-29",47.588,48.0114,47.3019,47.7673,2119500.0],["2020-06-30",47.6948,48.8638,47.3877,48.696,1965500.0],["2020-07-01",48.7818,49.0221,47.8836,48.4843,1731500.0],["2020-07-02",48.9992,49.169,48.3451,48.3851,1386500.0],["2020-07-06",48.9497,49.0546,47.6776,48.553,3411000.0],["2020-07-07",48.3642,49.4798,48.3642,48.6884,1619500.0],["2020-07-08",48.8562,49.4951,48.8276,49.4379,1250000.0],["2020-07-09",49.4398,49.4589,48.3699,48.7895,1917500.0],["2020-07-10",48.8791,49.2948,48.4214,49.2014,1334000.0],["2020-07-13",49.6019,49.7239,48.2955,48.3508,2152000.0],["2020-07-14",48.162,49.7621,48.1048,49.7201,1991500.0],["2020-07-15",50.1607,50.8968,50.1607,50.5268,1611000.0],["2020-07-16",50.2312,51.2477,50.2312,51.1733,1567000.0],["2020-07-17",51.4918,52.5541,51.4022,52.2623,2123000.0],["2020-07-20",52.1555,52.3443,51.6558,51.9514,1478000.0],["2020-07-21",52.0277,52.4358,51.6902,51.6902,1944500.0],["2020-07-22",52.3329,53.5,51.6196,52.165,3884000.0],["2020-07-23",52.3672,52.7715,52.1726,52.4282,2136000.0],["2020-07-24",52.3157,52.4988,52.0106,52.2699,1572000.0],["2020-07-27",52.2108,53.1357,52.2108,52.802,1491500.0],["2020-07-28",52.5598,52.8897,52.2242,52.3977,1785000.0],["2020-07-29",52.4931,53.5439,52.4931,53.4562,2128500.0],["2020-07-30",52.7276,52.863,52.1078,52.5159,1329500.0],["2020-07-31",52.3615,52.535,51.1714,52.4797,2928500.0],["2020-08-03",52.8821,52.8821,51.1276,51.2134,2678000.0],["2020-08-04",51.118,52.0487,51.118,51.7531,2269500.0],["2020-08-05",52.043,52.31,51.8179,52.1441,1659000.0],["2020-08-06",52.2909,53.275,52.2013,53.2311,1380500.0],["2020-08-07",53.0881,53.7899,52.9679,53.7784,1211000.0],["2020-08-10",53.9329,54.7644,53.3417,54.7129,1783000.0],["2020-08-11",55.0314,56.0441,55.0295,55.5463,1616000.0],["2020-08-12",56.0899,57.1578,55.9506,56.3206,2993500.0],["2020-08-13",56.4083,56.5456,55.7752,56.0441,1371000.0],["2020-08-14",55.9049,56.3969,55.779,56.0059,908500.0],["2020-08-17",56.2291,57.3657,56.0708,56.908,1405000.0],["2020-08-18",56.9709,57.5393,56.7592,57.3466,1996000.0],["2020-08-19",57.4344,57.7528,56.9194,56.9614,937500.0],["2020-08-20",56.6086,57.1407,56.4579,56.8756,1163500.0],["2020-08-21",56.9004,57.0625,56.1947,56.9652,1591500.0],["2020-08-24",57.4878,57.4878,56.6048,56.8565,1004500.0],["2020-08-25",56.8679,57.318,56.7402,56.8889,1579000.0],["2020-08-26",56.8336,57.1616,56.3092,57.0968,3036000.0],["2020-08-27",57.2875,57.566,56.8317,57.4039,1036000.0],["2020-08-28",57.4248,57.6728,56.9004,56.9938,1478000.0],["2020-08-31",57.2379,57.3524,56.3416,56.3893,1413500.0],["2020-09-01",56.3893,56.6582,55.9678,56.3549,1891000.0],["2020-09-02",56.5533,56.9118,56.252,56.5094,2266500.0],["2020-09-03",56.4255,56.6486,55.3861,55.8381,1275500.0],["2020-09-04",56.1204,56.3893,54.8731,55.3804,1212500.0],["2020-09-08",54.7835,55.6474,53.9272,54.6939,1962500.0],["2020-09-09",55.3041,56.6086,55.0257,56.1699,1560500.0],["2020-09-10",56.4026,56.7669,56.1204,56.374,1783500.0],["2020-09-11",56.7268,57.5183,56.5971,57.2627,1565000.0],["2020-09-14",57.6842,58.4032,57.3848,58.2468,1826500.0],["2020-09-15",58.7617,59.6142,58.5214,58.7026,2229000.0],["2020-09-16",59.2423,59.2423,57.5831,57.5831,2038500.0],["2020-09-17",56.7974,58.4604,56.5438,58.098,1370000.0],["2020-09-18",58.2582,58.6435,57.3276,57.3371,1449000.0],["2020-09-21",56.6143,56.6143,55.4681,56.601,1710500.0],["2020-09-22",56.8374,57.6079,56.5247,57.4553,1057500.0],["2020-09-23",57.7757,58.1095,56.7936,56.9538,1065000.0],["2020-09-24",56.8047,57.749,56.4816,57.4068,1173500.0],["2020-09-25",57.1813,57.6133,56.753,57.424,1066500.0],["2020-09-28",57.9994,58.3818,57.4623,57.6745,2119500.0],["2020-09-29",57.6114,58.2403,57.4642,58.0759,1698000.0],["2020-09-30",58.1715,58.7125,57.8752,58.1963,1915500.0],["2020-10-01",58.4678,58.6054,57.5751,57.7624,1452000.0],["2020-10-02",57.0589,58.1428,57.0589,58.0281,1309000.0],["2020-10-05",58.4583,58.6991,58.1562,58.4066,927000.0],["2020-10-06",58.5462,58.7354,57.533,57.619,1845500.0],["2020-10-07",57.9211,59.4714,57.9211,59.2,1328500.0],["2020-10-08",59.5326,59.7276,59.005,59.2573,1043500.0],["2020-10-09",59.7601,60.5916,59.6721,60.0143,1692500.0],["2020-10-12",60.3508,60.6203,60.1539,60.3795,774500.0],["2020-10-13",60.2533,61.0084,60.0373,60.5993,1426500.0],["2020-10-14",60.7599,61.7425,60.6624,61.5666,1339500.0],["2020-10-15",60.8478,62.1783,60.7656,62.0866,1200000.0],["2020-10-16",62.3905,62.5874,62.0158,62.1458,1172500.0],["2020-10-19",62.1324,62.467,61.5073,61.6278,2257500.0],["2020-10-20",60.9816,62.1783,60.2112,61.1269,3648500.0],["2020-10-21",60.6012,61.6163,60.2552,60.303,2962000.0],["2020-10-22",60.152,60.7694,59.8996,60.3795,1847000.0],["2020-10-23",60.4368,60.7522,59.6148,60.1596,1748500.0],["2020-10-26",59.4829,59.4924,58.0109,58.8635,2085000.0],["2020-10-27",59.0107,59.1617,58.6207,58.8788,1472000.0],["2020-10-28",57.7605,58.3799,57.1985,57.382,2281000.0],["2020-10-29",57.1679,57.8274,56.8773,56.9614,3609500.0],["2020-10-30",56.8448,57.1985,56.1929,57.1832,2454000.0],["2020-11-02",57.8522,59.9856,57.4432,59.9493,1973000.0],["2020-11-03",60.4158,61.4901,60.3412,61.2493,1839000.0],["2020-11-04",61.5073,61.71,59.3892,59.4944,3689000.0],["2020-11-05",60.3297,61.3257,60.3297,61.0466,1386000.0],["2020-11-06",61.1651,61.3506,60.3125,61.0791,1092500.0],["2020-11-09",63.5241,63.6388,62.1477,62.1974,1547000.0],["2020-11-10",62.3198,63.4438,62.1993,62.5664,1353500.0],["2020-11-11",62.9181,63.6407,62.5434,62.7212,1353500.0],["2020-11-12",62.553,63.375,62.4631,62.7518,1138500.0],["2020-11-13",62.8837,63.7153,62.8837,63.5681,2003000.0],["2020-11-16",64.0383,64.5755,63.1475,64.5392,1746000.0],["2020-11-17",64.2639,64.6329,63.6407,64.5258,1319000.0],["2020-11-18",64.6692,64.8623,64.2314,64.4398,1250500.0],["2020-11-19",64.3385,64.7896,63.8663,64.6692,1043000.0],["2020-11-20",64.4226,64.4226,63.4572,63.4687,1738000.0],["2020-11-23",63.8376,63.9447,62.855,62.878,1386000.0],["2020-11-24",63.4094,63.4094,62.0024,62.3465,2802500.0],["2020-11-25",62.3083,62.574,61.4844,62.3561,1722500.0],["2020-11-27",62.6868,62.6868,61.7176,62.3064,615500.0],["2020-11-30",62.1936,62.5281,61.3639,61.5264,1678500.0],["2020-12-01",62.0694,62.2739,61.4404,61.7406,1549000.0],["2020-12-02",61.8533,62.1305,61.3582,61.4022,1550500.0],["2020-12-03",61.5169,62.1535,61.4022,62.0273,1415000.0],["2020-12-04",62.0865,63.7994,61.7883,63.7344,1718500.0],["2020-12-07",63.7057,64.132,63.073,63.981,1415500.0],["2020-12-08",63.7822,64.4532,63.5929,64.3423,1390000.0],["2020-12-09",64.3595,65.105,64.2314,65.0095,1110000.0],["2020-12-10",65.019,65.2981,64.543,64.8527,1659500.0],["2020-12-11",64.5182,64.9789,64.3996,64.7743,1127000.0],["2020-12-14",65.1892,65.2388,63.9657,63.9963,2436000.0],["2020-12-15",64.5507,64.9731,63.9409,64.5755,862000.0],["2020-12-16",64.6138,65.1662,64.3423,64.7743,1179500.0],["2020-12-17",65.1796,65.9997,65.1796,65.4836,1326500.0],["2020-12-18",65.4453,65.9251,65.0744,65.7168,1437500.0],["2020-12-21",64.7896,65.1777,64.1722,64.9617,796000.0],["2020-12-22",64.8049,65.1853,64.283,64.889,936500.0],["2020-12-23",65.1739,65.6633,65.0305,65.2083,593000.0],["2020-12-24",65.6403,65.9347,65.2752,65.8181,422500.0],["2020-12-28",66.2539,66.5541,65.7416,65.9615,624500.0],["2020-12-29",66.2157,66.665,66.0666,66.3648,853000.0],["2020-12-30",66.5068,66.9991,66.4263,66.8574,1029500.0],["2020-12-31",66.9531,67.0872,66.3727,66.4167,898000.0],["2021-01-04",66.7596,66.9378,65.2635,66.0604,1960500.0],["2021-01-05",66.0604,67.7233,66.0604,67.6122,1779000.0],["2021-01-06",67.3516,70.2597,67.3076,69.0375,1716500.0],["2021-01-07",69.2961,71.1467,68.7654,70.9187,2376500.0],["2021-01-08",70.98,72.6065,70.9379,72.2214,1354500.0],["2021-01-11",71.5471,72.0318,69.7386,69.7463,1449500.0],["2021-01-12",69.798,70.0739,68.9934,69.7904,939500.0],["2021-01-13",70.1524,70.2674,68.7712,69.6237,1761000.0],["2021-01-14",69.9302,69.9302,68.2923,68.4762,998500.0],["2021-01-15",68.0336,68.6524,67.4896,68.4321,1038000.0],["2021-01-19",69.298,69.6581,67.2213,67.2826,1295000.0],["2021-01-20",67.2827,68.0068,66.9321,67.9072,855500.0],["2021-01-21",67.8612,68.1984,66.7865,66.8037,1220000.0],["2021-01-22",66.5432,66.8248,64.9934,64.9934,1832000.0],["2021-01-25",64.9953,66.0796,64.7021,65.9895,1706000.0],["2021-01-26",66.7213,66.7213,65.4627,65.5297,1344000.0],["2021-01-27",64.614,64.8477,63.1772,63.2749,2302500.0],["2021-01-28",65.0604,67.0413,64.114,66.4857,2734000.0],["2021-01-29",66.2156,66.4129,63.6217,64.411,2567000.0],["2021-02-01",64.9627,65.3267,64.4914,64.6868,1916000.0],["2021-02-02",65.2462,68.1007,65.2462,67.9302,2161000.0],["2021-02-03",67.9321,68.0126,66.6945,67.2214,1529500.0],["2021-02-04",67.3267,67.5336,66.8305,67.2386,1657000.0],["2021-02-05",67.5547,68.5585,67.3325,68.2118,1347500.0],["2021-02-08",68.3478,68.6696,67.9282,68.0911,962000.0],["2021-02-09",67.9168,68.2597,67.1313,68.0145,1377000.0],["2021-02-10",68.5068,68.5547,67.4761,67.752,886500.0],["2021-02-11",67.865,68.7578,67.5528,68.0413,1005000.0],["2021-02-12",68.0873,70.0298,67.706,70.0222,1286000.0],["2021-02-16",70.2904,70.7042,69.6946,70.0241,1603500.0],["2021-02-17",69.1582,69.6639,68.6601,69.5892,741000.0],["2021-02-18",69.3363,69.3363,68.0202,68.8823,878000.0],["2021-02-19",69.3497,70.6524,69.2291,70.4551,1231500.0],["2021-02-22",70.254,70.413,69.3804,69.6256,1192500.0],["2021-02-23",69.5432,70.1582,68.9225,69.6371,883000.0],["2021-02-24",69.3133,70.5222,69.1256,70.0471,1041500.0],["2021-02-25",69.6007,70.459,69.4379,69.4685,941000.0],["2021-02-26",69.639,69.639,67.7367,68.2118,1224000.0],["2021-03-01",69.3517,71.3728,69.3517,70.6735,2488500.0],["2021-03-02",70.6295,70.9685,70.1486,70.1505,2367500.0],["2021-03-03",69.8497,70.0854,68.9264,69.2176,1513500.0],["2021-03-04",69.0854,69.1869,66.8861,67.3363,1797500.0],["2021-03-05",68.0489,69.5796,66.8612,69.4762,2204000.0],["2021-03-08",69.8478,70.549,69.3134,69.5528,1991000.0],["2021-03-09",70.2252,71.4379,70.1505,70.8344,1476500.0],["2021-03-10",71.254,71.6659,70.549,71.321,986500.0],["2021-03-11",72.0605,72.436,71.5413,71.5701,907500.0],["2021-03-12",71.2502,71.5777,70.9053,71.4666,980500.0],["2021-03-15",71.3478,71.6659,70.0586,71.3421,1410000.0],["2021-03-16",71.3613,72.231,70.9973,71.7942,2609000.0],["2021-03-17",71.8594,73.3862,71.1716,72.9954,1706000.0],["2021-03-18",72.8651,73.9226,72.0739,73.5164,1418000.0],["2021-03-19",73.3115,73.3498,71.6984,72.5069,1452500.0],["2021-03-22",71.9551,73.0452,68.0547,68.3018,20638500.0],["2021-03-23",68.4876,69.526,67.5144,67.8152,9357000.0],["2021-03-24",67.6256,68.5892,67.3918,68.2194,6620500.0],["2021-03-25",68.0438,68.612,66.8746,67.8096,9366500.0],["2021-03-26",68.3318,68.8347,67.2509,68.7714,4977500.0],["2021-03-29",68.8501,70.5203,68.5276,69.929,7524000.0],["2021-03-30",69.499,71.2345,69.3953,70.9657,3691500.0],["2021-03-31",71.605,73.2637,71.2441,72.8164,5622000.0],["2021-04-01",73.2062,74.1584,72.1138,73.9626,3705000.0],["2021-04-05",74.4713,74.9609,73.7763,73.9952,3154500.0],["2021-04-06",73.8263,74.001,72.037,72.2347,3800000.0],["2021-04-07",72.2309,72.6436,71.7106,72.4267,1909500.0],["2021-04-08",72.5592,72.5592,71.3113,72.0524,3590000.0],["2021-04-09",72.252,72.3634,71.4803,72.1752,3040000.0],["2021-04-12",71.605,72.9105,71.3689,72.6244,2034000.0],["2021-04-13",72.6686,72.6686,71.296,71.6434,3678000.0],["2021-04-14",71.6434,72.1695,71.5321,71.8412,3645000.0],["2021-04-15",72.3403,72.4363,70.9254,71.1347,3061000.0],["2021-04-16",71.8277,71.8277,70.4455,70.9024,3524000.0],["2021-04-19",70.6566,71.1865,69.8925,70.144,3447000.0],["2021-04-20",69.9022,70.5203,67.8,68.1763,18187500.0],["2021-04-21",68.1762,69.3396,68.1052,68.2108,5039500.0],["2021-04-22",68.2319,71.0924,68.1993,70.5645,7178000.0],["2021-04-23",70.6509,71.6031,70.0097,71.1692,8087000.0],["2021-04-26",71.5225,71.9737,70.96,71.248,4693500.0],["2021-04-27",71.5187,72.1004,71.0368,71.8969,3549500.0],["2021-04-28",71.8603,72.3749,71.3401,71.9122,3909500.0],["2021-04-29",72.421,72.5669,71.749,71.9218,2383500.0],["2021-04-30",71.6473,72.1349,71.2672,71.6338,2011500.0],["2021-05-03",72.037,72.5112,71.7298,71.8297,2187000.0],["2021-05-04",71.5071,72.5323,71.1136,72.1042,2441000.0],["2021-05-05",72.4113,73.9626,72.3403,73.354,2306000.0],["2021-05-06",73.4884,74.5366,73.2004,74.4041,3066000.0],["2021-05-07",74.7113,76.4026,74.4617,76.3604,3296500.0],["2021-05-10",76.7328,77.6428,76.2279,76.5428,3917500.0],["2021-05-11",75.7922,76.3163,75.3026,75.844,2653000.0],["2021-05-12",75.8267,76.0647,75.1778,75.2316,2199500.0],["2021-05-13",75.627,77.1821,75.4312,76.9728,2897500.0],["2021-05-14",77.7715,78.357,76.5908,76.706,4807100.0],["2021-05-17",76.7732,77.2339,74.527,74.6806,4889400.0],["2021-05-18",74.5846,74.9781,73.2407,73.951,4175000.0],["2021-05-19",73.3367,75.7749,72.8472,75.4581,2887700.0],["2021-05-20",75.842,78.3858,75.842,77.3491,4661300.0],["2021-05-21",78.1746,78.8178,77.1859,77.7235,4041200.0],["2021-05-24",77.9538,79.7393,77.9538,79.3361,3251100.0],["2021-05-25",79.3073,79.5377,78.1554,78.6258,3776200.0],["2021-05-26",78.6162,78.981,77.8867,78.2226,2851300.0],["2021-05-27",78.5106,79.1729,77.1283,77.3587,3561300.0],["2021-05-28",77.3587,78.4338,77.0707,78.0018,3829200.0],["2021-06-01",78.213,79.1249,78.1266,79.0001,1599100.0],["2021-06-02",79.0098,79.5761,78.0786,78.117,2306500.0],["2021-06-03",77.829,78.5106,77.5603,77.9346,870800.0],["2021-06-04",78.6162,78.6162,77.5603,77.829,1590400.0],["2021-06-07",77.9251,78.1266,76.946,77.0131,1170300.0],["2021-06-08",77.1571,77.6851,76.5236,77.6275,1062500.0],["2021-06-09",77.6947,77.7811,76.9459,77.2243,1130700.0],["2021-06-10",77.5603,77.6851,76.7732,76.7924,1021800.0],["2021-06-11",77.1667,77.6947,76.9748,77.1475,711800.0],["2021-06-14",76.9364,77.3875,76.754,77.3107,1287700.0],["2021-06-15",77.5795,77.6659,76.8116,77.0419,1052700.0],["2021-06-16",76.8307,77.0515,75.6117,75.7077,1207600.0],["2021-06-17",75.5925,75.8325,74.2774,74.5462,2369300.0],["2021-06-18",73.9702,73.9798,72.8567,72.8855,2337900.0],["2021-06-21",73.4231,74.143,73.2215,73.7398,1546700.0],["2021-06-22",73.5959,73.999,73.2311,73.4615,1395300.0],["2021-06-23",73.4327,73.7687,72.9336,73.1927,1487100.0],["2021-06-24",73.5428,73.8602,73.0427,73.3986,853600.0],["2021-06-25",73.6679,74.2354,73.4851,74.2354,917600.0],["2021-06-28",74.2257,74.2257,73.4659,73.8506,1079900.0],["2021-06-29",73.9853,74.6297,73.2831,74.3219,1329000.0],["2021-06-30",74.2642,74.6105,73.5813,73.9757,1470000.0],["2021-07-01",74.2642,74.3412,73.2831,73.7448,1002200.0],["2021-07-02",73.7929,74.6393,73.5428,74.6105,1477300.0],["2021-07-06",74.4855,74.4855,72.6387,73.3986,1156500.0],["2021-07-07",73.4274,74.8413,73.3985,74.5143,1009700.0],["2021-07-08",71.9943,72.6676,69.58,70.109,6932200.0],["2021-07-09",70.9074,71.9462,70.4553,71.9173,3522200.0],["2021-07-12",71.4845,71.5999,70.311,70.7727,1553100.0],["2021-07-13",70.3687,70.7246,69.657,70.1379,1673200.0],["2021-07-14",70.4168,70.5515,69.1376,69.2241,1806100.0],["2021-07-15",68.7817,70.3687,68.6566,69.7916,2245500.0],["2021-07-16",69.9359,70.2148,69.2434,69.5896,2114600.0],["2021-07-19",68.1372,68.3969,67.1946,68.1853,3184800.0],["2021-07-20",68.5989,69.5512,67.9834,69.128,2296400.0],["2021-07-21",69.051,69.8301,68.9356,69.5415,1684500.0],["2021-07-22",70.0609,70.4842,69.6762,70.0225,2120400.0],["2021-07-23",70.2437,71.5133,70.0898,71.0709,1834100.0],["2021-07-26",70.8978,70.9362,69.5993,70.1283,1355400.0],["2021-07-27",69.8108,69.9744,68.6566,69.3395,3447100.0],["2021-07-28",69.6569,69.7627,68.849,69.2433,2541200.0],["2021-07-29",70.5226,71.3306,69.8301,70.6476,3219800.0],["2021-07-30",70.4745,71.5133,70.4264,71.4845,2048500.0],["2021-08-02",72.0712,72.379,70.5707,70.6958,1400600.0],["2021-08-03",70.8497,72.0327,70.8497,71.4556,2382400.0],["2021-08-04",71.1767,71.321,70.3495,70.8977,1827600.0],["2021-08-05",71.2055,71.4171,70.7054,70.8785,1418300.0],["2021-08-06",71.1382,71.6768,70.5034,70.6861,1926000.0],["2021-08-09",70.4649,70.8497,69.8974,69.9359,2172600.0],["2021-08-10",68.2238,69.7724,68.0892,69.455,8124800.0],["2021-08-11",69.7531,71.0709,69.1279,70.715,4286000.0],["2021-08-12",70.388,70.4745,69.4935,69.8782,2406400.0],["2021-08-13",69.8205,70.3303,69.4934,69.782,1666900.0],["2021-08-16",69.3395,69.4261,68.5124,68.7432,2149500.0],["2021-08-17",68.4162,68.4547,67.4447,68.4162,3202700.0],["2021-08-18",68.5124,68.9452,68.1853,68.2046,1753500.0],["2021-08-19",67.5698,68.3488,67.4736,68.1372,5534200.0],["2021-08-20",67.9641,68.0699,67.4351,67.8583,2092900.0],["2021-08-23",68.0795,68.5605,67.9256,68.5412,1614400.0],["2021-08-24",68.8009,68.8779,68.1565,68.1853,1522200.0],["2021-08-25",68.3296,68.6663,67.7429,68.5124,1539400.0],["2021-08-26",68.3777,68.9067,68.2623,68.4162,1703300.0],["2021-08-27",68.6086,69.5223,68.4162,69.0895,2476900.0],["2021-08-30",69.051,69.6666,68.6855,69.3011,1730900.0],["2021-08-31",69.5704,69.9167,64.8477,66.1655,22239200.0],["2021-09-01",67.1369,70.1475,66.4829,69.4646,22180500.0],["2021-09-02",69.4165,71.5037,69.4165,71.3883,13122700.0],["2021-09-03",71.369,71.9558,69.4453,69.5319,10546000.0],["2021-09-07",69.378,70.2341,68.0026,68.2142,10034800.0],["2021-09-08",67.993,69.5127,67.7717,69.2915,7383600.0],["2021-09-09",69.2915,69.3492,66.5598,66.7522,5187600.0],["2021-09-10",67.2139,67.3197,65.8769,65.925,5148600.0],["2021-09-13",66.1655,67.1946,65.319,65.9346,7493600.0],["2021-09-14",66.2136,66.4156,65.3479,65.5403,4071900.0],["2021-09-15",65.4922,66.9542,65.4537,66.1847,14228700.0],["2021-09-16",66.3675,66.983,65.4922,65.5884,8844300.0],["2021-09-17",65.5883,65.9346,64.5207,64.665,8186800.0],["2021-09-20",63.7512,63.9532,62.0584,62.9914,8389400.0],["2021-09-21",63.5589,63.7897,62.1449,62.1738,4779600.0],["2021-09-22",62.7221,63.1164,61.9141,62.2988,6503000.0],["2021-09-23",62.7317,63.6186,62.6064,63.2041,5764400.0],["2021-09-24",62.7606,63.5994,62.7317,63.4258,3195600.0],["2021-09-27",63.4837,65.1611,63.2137,64.4863,5422300.0],["2021-09-28",64.0717,64.3224,62.9052,63.9079,6459400.0],["2021-09-29",64.1874,64.7273,63.4065,63.6572,3324700.0],["2021-09-30",63.9079,64.3513,62.7317,62.7317,4145100.0],["2021-10-01",63.098,64.2356,62.6931,63.9368,6292100.0],["2021-10-04",63.9175,64.4863,63.2426,64.0428,3531100.0],["2021-10-05",64.3802,65.4793,64.0139,64.7177,3624000.0],["2021-10-06",63.6476,65.8649,63.6476,65.8456,3618600.0],["2021-10-07",66.4048,66.7422,65.4504,65.7878,4551500.0],["2021-10-08",65.9613,66.9543,65.8264,66.7229,3749500.0],["2021-10-11",66.8386,67.0025,65.8167,66.1638,2358500.0],["2021-10-12",66.4916,66.6651,65.971,66.1927,4684600.0],["2021-10-13",66.3373,67.311,66.0577,67.2242,3036900.0],["2021-10-14",67.7641,69.1427,67.7159,69.0463,5161100.0],["2021-10-15",69.4705,70.3189,69.2102,70.2321,7716400.0],["2021-10-18",69.9718,70.8009,69.5573,70.7624,4980800.0],["2021-10-19",71.0419,71.2251,69.914,70.8395,4232000.0],["2021-10-20",70.6274,72.1313,70.3864,71.9867,9349000.0],["2021-10-21",71.9578,72.4977,71.8228,72.2952,4196700.0],["2021-10-22",72.5459,73.8763,72.0735,73.3942,3762400.0],["2021-10-25",73.3557,73.7027,72.2856,72.4205,2998700.0],["2021-10-26",72.6134,73.2786,72.4302,72.7965,2750200.0],["2021-10-27",72.9893,74.1366,72.7869,72.9508,3278100.0],["2021-10-28",73.2689,74.6186,73.0568,74.5704,5351200.0],["2021-10-29",74.2426,74.9753,73.7992,74.6186,3033000.0],["2021-11-01",74.9464,75.2356,74.2233,74.5511,2394700.0],["2021-11-02",74.5704,74.985,74.0884,74.9271,2536100.0],["2021-11-03",74.7247,75.1103,73.9052,74.6668,1985700.0],["2021-11-04",74.6764,74.8885,73.3364,73.5196,2597800.0],["2021-11-05",73.8763,74.4065,73.5967,73.9534,1634000.0],["2021-11-08",74.2812,74.4258,73.5099,74.2619,2894500.0],["2021-11-09",74.1462,75.1971,73.9631,75.091,1556600.0],["2021-11-10",74.8982,75.2645,74.5029,74.7246,1507300.0],["2021-11-11",74.6186,74.8403,73.8956,74.1269,1270800.0],["2021-11-12",74.3583,74.8886,73.9823,74.7729,1386700.0],["2021-11-15",75.1585,75.3706,74.1559,74.1944,1326000.0],["2021-11-16",74.3872,75.0814,74.2619,74.4354,2091700.0],["2021-11-17",74.4065,74.4644,71.9578,72.0542,6945300.0],["2021-11-18",71.8036,73.134,71.1287,72.7965,4184500.0],["2021-11-19",73.0086,73.0183,71.9,72.1506,2237000.0],["2021-11-22",72.3049,72.4302,71.0805,71.1576,2862900.0],["2021-11-23",71.1383,72.6134,71.1094,72.4977,5476500.0],["2021-11-24",72.4784,72.517,71.6975,72.006,1591200.0],["2021-11-26",70.3285,70.5503,68.7089,68.7475,3591600.0],["2021-11-29",69.162,70.1454,68.8921,69.1234,4421200.0],["2021-11-30",68.4968,69.0367,67.3688,67.5135,6118800.0],["2021-12-01",68.5161,68.8439,66.2216,66.2794,4383000.0],["2021-12-02",66.4626,67.5906,66.2602,67.3014,5371400.0],["2021-12-03",67.687,67.7159,65.7396,66.4048,5568500.0],["2021-12-06",67.1953,69.2777,66.8193,69.2102,3697700.0],["2021-12-07",70.2225,71.1866,69.9718,70.29,4410700.0],["2021-12-08",70.3382,70.5985,68.6318,69.5091,11860600.0],["2021-12-09",69.1909,69.9718,68.4486,69.4512,8699400.0],["2021-12-10",70.0682,70.2128,68.5836,69.9718,14476100.0],["2021-12-13",68.7764,69.3645,66.694,68.2172,32837100.0],["2021-12-14",67.1182,70.5406,67.1182,70.1839,9202100.0],["2021-12-15",70.1165,71.3408,69.8079,71.013,5762900.0],["2021-12-16",71.6396,72.1024,70.878,71.2058,3969600.0],["2021-12-17",70.8684,71.7746,69.7212,69.7501,3534000.0],["2021-12-20",68.7571,70.2032,68.2558,68.5739,13636700.0],["2021-12-21",69.1331,69.3163,67.6484,68.304,10929700.0],["2021-12-22",67.9569,69.2873,67.5231,69.1909,5321900.0],["2021-12-23",69.3548,70.0779,68.5546,68.6896,5656500.0],["2021-12-27",69.0656,69.3741,68.4872,68.8535,5462400.0],["2021-12-28",68.3136,69.5573,68.1787,68.8921,4992400.0],["2021-12-29",69.1813,70.1068,69.1813,69.4416,3198600.0],["2021-12-30",69.4889,69.9623,69.1122,69.1605,2141500.0],["2021-12-31",69.1605,69.7594,68.9866,69.4986,2071100.0],["2022-01-03",70.5806,70.5806,68.3683,69.315,3939600.0],["2022-01-04",69.4116,71.4983,69.2281,71.2761,5527100.0],["2022-01-05",71.3341,71.8848,70.4453,70.4646,4499400.0],["2022-01-06",70.938,71.3438,70.0879,71.1409,4264200.0],["2022-01-07",71.3534,73.4498,71.0636,73.16,5859700.0],["2022-01-10",73.16,73.4498,72.59,73.2179,6691700.0],["2022-01-11",73.5947,73.5947,71.9041,72.2132,4072500.0],["2022-01-12",72.2808,73.2276,72.2132,73.2083,3108200.0],["2022-01-13",73.4788,74.8216,73.3145,74.4931,3309300.0],["2022-01-14",74.1454,75.1018,73.7396,74.8699,4777600.0],["2022-01-18",74.5801,75.0534,72.7156,72.9861,6891200.0],["2022-01-19",73.3435,74.0391,73.0151,73.3145,4933000.0],["2022-01-20",73.9038,74.5511,73.6333,73.7782,5831600.0],["2022-01-21",73.5464,73.8072,72.078,72.0973,6944700.0],["2022-01-24",71.0636,71.5273,68.9866,71.2182,5482200.0],["2022-01-25",70.2231,71.9041,69.6435,71.1119,3781300.0],["2022-01-26",72.1649,72.7252,70.9573,71.2761,6653500.0],["2022-01-27",71.9814,72.8025,70.8318,71.1506,5532600.0],["2022-01-28",70.9767,70.9863,67.267,69.827,7665700.0],["2022-01-31",69.5372,69.827,68.6581,68.9769,3586700.0],["2022-02-01",69.0252,69.3923,68.5422,69.0445,3023600.0],["2022-02-02",69.0832,70.8414,69.0638,70.5806,2813500.0],["2022-02-03",70.3487,70.3487,68.5712,68.6098,2545500.0],["2022-02-04",68.0592,68.5712,67.6824,68.233,2114700.0],["2022-02-07",68.7257,68.7933,67.8273,67.9432,2331800.0],["2022-02-08",68.0495,69.1218,68.0109,68.9189,1469700.0],["2022-02-09",69.3633,70.8414,69.2957,70.8414,2413700.0],["2022-02-10",70.0009,71.3824,69.3247,70.3777,2807000.0],["2022-02-11",70.455,70.455,68.9962,69.4599,2089800.0],["2022-02-14",69.5083,69.8077,68.9093,69.5372,3413300.0],["2022-02-15",70.1362,71.2279,69.972,71.1892,3734700.0],["2022-02-16",70.967,72.4064,70.909,72.0007,2179000.0],["2022-02-17",71.4404,72.107,70.8897,70.8897,2472400.0],["2022-02-18",70.909,71.1795,69.8657,69.9043,2397400.0],["2022-02-22",69.7498,70.1169,68.1654,68.262,3630400.0],["2022-02-23",68.6968,69.1122,66.5328,66.6004,3337100.0],["2022-02-24",65.0161,66.6777,64.7552,66.4651,3075000.0],["2022-02-25",67.1607,68.6388,66.5714,68.4359,2548000.0],["2022-02-28",67.4312,68.919,67.238,67.8949,3633100.0],["2022-03-01",67.4698,68.1461,66.3975,66.6294,2350700.0],["2022-03-02",66.8129,70.3391,66.8129,70.2328,3641800.0],["2022-03-03",70.4357,72.3388,70.3004,71.6336,5262100.0],["2022-03-04",71.1409,75.3046,70.6772,75.1984,7249900.0],["2022-03-07",76.4929,78.7245,75.1694,75.2563,7690600.0],["2022-03-08",75.1984,75.7877,73.3435,73.4208,5581000.0],["2022-03-09",74.3965,75.1984,73.4981,74.5318,4535700.0],["2022-03-10",74.3869,75.8649,74.097,75.1501,4348200.0],["2022-03-11",75.1501,76.6185,74.754,74.9955,2830000.0],["2022-03-14",75.1307,75.9132,73.7106,73.9618,4734700.0],["2022-03-15",75.0341,75.6621,73.0537,74.3386,3126500.0],["2022-03-16",75.1017,76.889,74.8023,76.7344,3821000.0],["2022-03-17",76.4446,77.401,75.8649,77.1981,4800500.0],["2022-03-18",77.1498,77.8357,76.7827,77.2561,2971600.0],["2022-03-21",76.5315,77.7391,76.29,77.6908,2605300.0],["2022-03-22",78.2511,79.2945,78.0675,79.0819,5297900.0],["2022-03-23",78.6569,79.42,78.2318,78.8984,3084400.0],["2022-03-24",79.1413,79.6446,78.4929,79.422,3154700.0],["2022-03-25",79.693,80.4382,79.0252,80.264,2872100.0],["2022-03-28",80.3318,80.3318,79.1026,80.1769,1892500.0],["2022-03-29",80.5544,80.5834,78.4445,79.8962,3332400.0],["2022-03-30",79.8478,81.1931,79.5575,80.8931,2059200.0],["2022-03-31",80.6318,81.5126,79.8672,79.8866,2769800.0],["2022-04-01",80.3511,80.3511,75.057,75.6861,4213200.0],["2022-04-04",75.8313,76.4023,75.1344,76.2378,2492900.0],["2022-04-05",76.4797,78.4057,75.3957,75.4441,2658700.0],["2022-04-06",75.057,75.357,73.9827,74.8537,2407800.0],["2022-04-07",74.6408,74.6989,72.5793,73.8665,2135800.0],["2022-04-08",73.0342,73.3826,71.4469,72.6567,2505900.0],["2022-04-11",72.1631,73.1309,71.9598,72.3954,2684600.0],["2022-04-12",72.7341,73.3535,72.0373,72.4438,2392300.0],["2022-04-13",72.589,73.3923,72.5018,73.1697,1890700.0],["2022-04-14",73.2955,74.2053,73.189,73.9246,1933500.0],["2022-04-18",73.6342,74.7956,73.4697,73.7794,2028200.0],["2022-04-19",74.2149,75.2312,73.8085,75.1731,1917900.0],["2022-04-20",75.5506,75.9958,75.115,75.7635,1577400.0],["2022-04-21",76.4894,77.2637,74.8344,75.086,2494000.0],["2022-04-22",74.4182,74.4859,72.1244,72.3567,2446900.0],["2022-04-25",71.9018,72.2986,70.9146,72.1921,3776300.0],["2022-04-26",71.8727,72.0373,70.1983,70.2855,2523900.0],["2022-04-27",70.3338,71.0791,68.7853,70.4016,4147200.0],["2022-04-28",69.0466,73.7697,67.5077,73.1406,6490000.0],["2022-04-29",72.5406,72.6857,70.75,70.8662,4544000.0],["2022-05-02",71.1759,71.3211,68.5046,69.5499,2720500.0],["2022-05-03",69.5112,70.5952,68.9789,70.0919,1956300.0],["2022-05-04",70.5081,72.8987,70.2758,72.6664,2528300.0],["2022-05-05",72.3954,72.5212,69.5886,70.5274,2041300.0],["2022-05-06",70.421,70.4403,68.6401,70.0532,2001900.0],["2022-05-09",69.124,69.3757,66.8399,66.9464,2702200.0],["2022-05-10",68.1562,68.4949,65.1752,65.9204,2693700.0],["2022-05-11",65.7946,68.3401,65.7946,66.4915,2454500.0],["2022-05-12",65.9688,66.5011,64.8752,65.9108,1989100.0],["2022-05-13",66.5592,67.5852,65.9398,67.0819,2894300.0],["2022-05-16",66.8302,67.982,66.356,67.5464,2267200.0],["2022-05-17",68.3498,69.2112,68.1659,69.1918,2129000.0],["2022-05-18",68.9789,69.5499,67.5755,67.6336,2225700.0],["2022-05-19",66.6947,67.7787,65.3688,66.4624,3312100.0],["2022-05-20",66.6947,67.0335,65.7365,66.6173,2895600.0],["2022-05-23",67.2174,67.9529,66.7044,67.2561,1649000.0],["2022-05-24",66.8786,67.0915,65.7269,66.3753,1561400.0],["2022-05-25",66.085,66.4721,65.2429,66.1914,1755700.0],["2022-05-26",66.2882,67.9626,66.2398,67.74,1382700.0],["2022-05-27",68.1852,69.3854,68.1272,68.9498,1545200.0],["2022-05-31",68.282,70.15,67.7594,69.1434,2897600.0],["2022-06-01",69.5983,71.2533,69.1144,70.7016,2949300.0],["2022-06-02",70.8178,74.0891,70.8178,73.9052,3651400.0],["2022-06-03",73.2955,73.6342,72.2889,72.7632,2178100.0],["2022-06-06",73.5471,74.002,72.9955,73.2568,1994000.0],["2022-06-07",72.4631,74.0117,71.8534,73.9536,1932700.0],["2022-06-08",73.3439,73.3826,71.5727,71.9115,1812100.0],["2022-06-09",71.4566,72.047,70.6339,70.7016,1852700.0],["2022-06-10",69.5596,69.5692,67.4303,67.5174,2093500.0],["2022-06-13",65.9011,66.8593,64.9623,66.0947,2556800.0],["2022-06-14",67.3625,67.44,65.3688,66.2979,2191100.0],["2022-06-15",67.1496,67.4593,65.7269,66.7818,1782700.0],["2022-06-16",65.0591,66.2108,64.9623,65.5043,2038300.0],["2022-06-17",64.7784,66.0753,64.5558,65.2817,2561100.0],["2022-06-21",66.4237,67.8949,66.4237,67.2464,3362800.0],["2022-06-22",66.1818,68.7562,66.1624,68.0691,3456700.0],["2022-06-23",68.3668,68.7839,66.3495,66.398,3084900.0],["2022-06-24",65.3699,68.6093,65.3699,68.4541,2531800.0],["2022-06-27",69.1039,69.2785,67.7752,68.5123,2130200.0],["2022-06-28",68.5705,70.2678,67.5909,67.9886,1942600.0],["2022-06-29",68.4153,69.1815,67.3582,68.8324,3375000.0],["2022-06-30",67.6879,67.8916,66.6598,67.7364,1890900.0],["2022-07-01",67.8528,69.715,67.2127,69.3464,1507100.0],["2022-07-05",68.3377,68.813,66.9896,68.522,2535900.0],["2022-07-06",68.8712,70.0738,68.4056,69.4919,3215300.0],["2022-07-07",69.2397,70.0738,68.328,69.909,4929800.0],["2022-07-08",69.7149,70.1417,68.9293,70.0059,1855500.0],["2022-07-11",69.4531,70.5879,68.7936,69.7247,2228300.0],["2022-07-12",69.715,69.7441,67.9789,68.4832,1903700.0],["2022-07-13",67.7558,69.2009,67.203,68.2214,1518400.0],["2022-07-14",66.8538,68.2407,66.4853,67.8334,1729900.0],["2022-07-15",68.9778,69.4628,68.2989,68.8712,2030300.0],["2022-07-18",69.4725,70.1611,69.0651,69.2591,1779700.0],["2022-07-19",70.1126,71.839,69.8313,71.7226,3175400.0],["2022-07-20",71.7711,71.7711,70.5781,70.6363,2070300.0],["2022-07-21",70.4424,71.8584,70.4327,71.8196,2022600.0],["2022-07-22",72.0427,72.6925,71.4801,71.7711,1597400.0],["2022-07-25",72.0718,72.838,71.9069,72.7992,1979100.0],["2022-07-26",72.741,72.7992,71.6256,72.3433,1376900.0],["2022-07-27",73.3132,74.9329,72.9447,74.642,2503000.0],["2022-07-28",74.5159,75.3306,73.3132,75.2627,2717900.0],["2022-07-29",75.3112,76.9212,75.1463,76.4944,4333200.0],["2022-08-01",75.9707,76.3005,75.2918,75.5051,1983400.0],["2022-08-02",75.3694,76.4847,74.6226,75.2433,1873300.0],["2022-08-03",75.3597,75.8252,74.7874,75.3694,1379900.0],["2022-08-04",75.6215,76.9891,75.2336,76.9697,1581400.0],["2022-08-05",76.2035,77.6583,75.961,77.6098,1340500.0],["2022-08-08",78.0656,78.4439,77.1442,77.1927,2431400.0],["2022-08-09",77.2121,77.8426,76.7175,76.9018,2294700.0],["2022-08-10",77.9007,79.1034,77.6971,79.0646,2038900.0],["2022-08-11",79.2877,79.9084,77.9589,78.2693,2082300.0],["2022-08-12",78.4245,78.8027,77.9977,78.8027,1277200.0],["2022-08-15",77.7941,78.9579,77.2994,78.2305,1605100.0],["2022-08-16",78.2208,79.8987,78.182,79.7532,1887600.0],["2022-08-17",78.9773,80.3157,78.6379,80.1121,1483600.0],["2022-08-18",80.2382,80.2867,79.2101,79.5496,1596400.0],["2022-08-19",78.89,79.889,78.7639,79.2101,1165200.0],["2022-08-22",78.3469,78.6961,77.9687,78.279,1675200.0],["2022-08-23",78.2014,78.7542,77.7068,77.862,1820700.0],["2022-08-24",77.4643,78.2984,77.1443,78.1335,1386900.0],["2022-08-25",78.4633,79.0743,77.8135,78.9288,1319500.0],["2022-08-26",79.2683,79.5302,76.9891,77.0376,1139100.0],["2022-08-29",76.3974,77.1054,75.8349,76.0968,1929100.0],["2022-08-30",76.1453,76.3101,72.6149,72.9447,1803700.0],["2022-08-31",73.0804,73.3714,72.227,72.6052,1888900.0],["2022-09-01",71.9166,72.2367,70.8109,71.7323,1871900.0],["2022-09-02",72.2851,72.9447,71.3541,71.8293,1705100.0],["2022-09-06",71.8875,72.4403,70.8691,71.2862,1646500.0],["2022-09-07",70.7624,73.0416,70.7624,72.9737,1801400.0],["2022-09-08",72.5664,74.4577,72.1688,73.9727,1869700.0],["2022-09-09",74.2928,76.1938,74.2928,75.9319,1640300.0],["2022-09-12",77.2606,78.2499,77.0182,77.4061,1854000.0],["2022-09-13",75.864,76.9406,75.0202,75.253,2401800.0],["2022-09-14",75.1657,75.3209,74.3025,74.8456,2359800.0],["2022-09-15",75.1948,75.4858,73.3035,73.4878,2303800.0],["2022-09-16",71.9554,71.9651,70.2387,70.9952,3825600.0],["2022-09-19",70.3357,72.0718,70.1223,71.9748,2019000.0],["2022-09-20",71.5093,71.5771,70.1805,70.8497,1665600.0],["2022-09-21",71.1601,71.1601,69.521,69.6568,2091100.0],["2022-09-22",69.6083,69.7053,68.4929,69.0167,2178600.0],["2022-09-23",68.0371,68.3862,66.8538,67.911,3038100.0],["2022-09-26",67.523,68.1826,66.2137,66.5532,1700600.0],["2022-09-27",67.1545,67.6879,66.0294,66.1555,1647700.0],["2022-09-28",66.3965,67.4072,65.3761,67.1254,3022200.0],["2022-09-29",66.3269,66.9307,65.1388,66.8235,2913900.0],["2022-09-30",66.3658,66.9112,64.9343,64.9733,2671100.0],["2022-10-03",65.7913,68.9757,65.4407,68.3232,3485500.0],["2022-10-04",69.3749,70.5338,69.2094,70.5143,2601600.0],["2022-10-05",69.6184,69.9884,68.6251,69.1217,2046000.0],["2022-10-06",68.7322,68.8296,67.4468,67.9045,1444500.0],["2022-10-07",67.3591,67.5734,66.3756,66.9306,1768700.0],["2022-10-10",67.5344,67.7194,66.249,66.6093,1577800.0],["2022-10-11",66.2003,67.3494,65.4115,66.1029,2070100.0],["2022-10-12",66.2392,66.6775,65.3141,65.3238,1876900.0],["2022-10-13",63.9605,67.7779,63.4638,67.3494,2252000.0],["2022-10-14",67.6902,67.8947,65.0999,65.2849,1724500.0],["2022-10-17",66.4437,67.9434,66.1126,67.5733,1383800.0],["2022-10-18",69.1412,69.2191,68.0116,69.0341,2019000.0],["2022-10-19",68.5764,69.1899,68.3622,68.9562,1877400.0],["2022-10-20",68.3622,69.2873,66.7846,67.1449,2297800.0],["2022-10-21",67.1546,69.2581,66.7164,69.0049,1569000.0],["2022-10-24",69.0925,69.4626,67.9434,69.0925,1417300.0],["2022-10-25",69.1802,70.154,69.1802,69.9787,1738400.0],["2022-10-26",70.1929,72.5204,69.969,71.2544,2779700.0],["2022-10-27",72.0237,73.5624,71.3713,71.605,2915500.0],["2022-10-28",71.7705,72.2672,71.3031,71.9848,1375800.0],["2022-10-31",71.381,73.2507,70.3585,72.5398,2799400.0],["2022-11-01",73.6013,73.6889,71.4394,72.4522,1423500.0],["2022-11-02",72.1503,74.3609,71.5076,71.5076,1963200.0],["2022-11-03",70.6019,72.5885,70.378,71.8582,1813700.0],["2022-11-04",73.4358,74.6433,73.0365,73.9032,1600700.0],["2022-11-07",74.2732,75.062,73.7669,74.9841,1207600.0],["2022-11-08",75.0913,76.4156,74.4096,75.2958,1549700.0],["2022-11-09",74.7601,75.1789,73.202,73.3189,1107100.0],["2022-11-10",75.6463,76.6591,75.2665,75.9774,2618100.0],["2022-11-11",76.9123,77.3797,73.6695,74.7504,3009300.0],["2022-11-14",74.8283,75.2276,74.098,74.1077,2345300.0],["2022-11-15",75.1984,75.2373,72.7638,73.4455,3171600.0],["2022-11-16",73.4358,75.9482,73.2702,75.5392,3300900.0],["2022-11-17",74.5849,76.8539,74.5849,75.7632,1877400.0],["2022-11-18",76.2404,76.6396,75.9385,76.4546,1638100.0],["2022-11-21",76.0359,77.1168,75.2178,77.0876,1767600.0],["2022-11-22",77.7108,79.006,77.5453,78.3341,2504900.0],["2022-11-23",78.3438,79.0352,78.1977,78.6067,816700.0],["2022-11-25",78.7918,79.9896,78.6847,79.3274,689100.0],["2022-11-28",78.4217,79.3858,78.1004,78.3243,1361200.0],["2022-11-29",79.1326,79.2105,77.4674,78.1198,1621300.0],["2022-11-30",78.5386,79.8435,77.7206,79.7656,1684200.0],["2022-12-01",79.9993,80.7881,79.3079,80.3499,1442400.0],["2022-12-02",79.4248,80.4473,79.0937,80.1941,1288600.0],["2022-12-05",79.9019,80.1064,77.8861,78.0906,1556500.0],["2022-12-06",78.0906,78.2075,76.2306,76.8539,1531200.0],["2022-12-07",76.7175,78.0809,76.6007,76.8928,1096300.0],["2022-12-08",77.185,79.006,76.9318,78.1296,1240700.0],["2022-12-09",77.9738,78.0614,76.8344,76.8928,1504300.0],["2022-12-12",76.8733,77.3797,75.7535,77.3213,2284300.0],["2022-12-13",79.0157,79.3176,77.4382,77.7498,1797500.0],["2022-12-14",77.7887,78.1101,76.2404,76.3475,3320200.0],["2022-12-15",75.3542,75.4321,73.9616,74.3804,2901500.0],["2022-12-16",73.4455,73.9324,72.8904,73.3773,2047700.0],["2022-12-19",73.5624,74.1856,72.3645,72.4327,1424100.0],["2022-12-20",72.6177,73.3286,72.2574,72.8515,2309700.0],["2022-12-21",73.5721,74.4291,73.241,73.8545,1859000.0],["2022-12-22",73.202,73.5916,72.2574,72.9975,1300700.0],["2022-12-23",72.8125,73.5624,72.5009,73.5039,1215800.0],["2022-12-27",73.2799,74.3025,73.2799,73.874,813300.0],["2022-12-28",73.835,74.1466,72.5009,72.5204,1017200.0],["2022-12-29",72.9301,73.9741,72.8033,73.5741,1072500.0],["2022-12-30",73.1643,73.3692,72.2862,72.774,1309600.0],["2023-01-03",73.2423,73.5838,72.4423,73.057,1428700.0],["2023-01-04",73.779,75.018,73.1643,74.8229,1588100.0],["2023-01-05",74.2668,74.579,72.6082,72.6765,2314500.0],["2023-01-06",73.4277,75.6717,73.0862,75.6424,1618400.0],["2023-01-09",76.0132,76.7352,75.4864,75.8181,1362600.0],["2023-01-10",75.301,75.4083,73.9253,74.5887,1902500.0],["2023-01-11",75.2717,75.6717,74.0912,75.4473,1335300.0],["2023-01-12",75.6815,76.1205,74.5692,76.0327,1771800.0],["2023-01-13",75.4278,77.3108,75.2132,77.184,1712900.0],["2023-01-17",77.3791,78.9109,77.184,78.2377,1834100.0],["2023-01-18",78.3157,78.8328,76.3839,76.4035,2573500.0],["2023-01-19",76.0522,76.7937,75.5449,75.9156,1562500.0],["2023-01-20",75.9449,77.6035,75.5254,77.2816,1209200.0],["2023-01-23",77.0669,78.5109,76.7547,77.7791,1303500.0],["2023-01-24",77.4279,78.706,76.862,77.9938,1407400.0],["2023-01-25",76.8816,76.9303,74.6571,75.0473,2767200.0],["2023-01-26",75.1742,75.4181,73.2619,75.0473,3068400.0],["2023-01-27",75.1058,75.7498,74.0131,75.5839,1984400.0],["2023-01-30",74.9107,77.3791,74.8815,75.4278,2171500.0],["2023-01-31",75.4278,77.1255,75.0668,76.9791,2520100.0],["2023-02-01",77.0572,77.6913,74.7644,76.0522,3708500.0],["2023-02-02",76.4718,77.4962,75.3498,77.3596,2440500.0],["2023-02-03",76.8718,78.2962,76.7059,77.1938,2092600.0],["2023-02-06",76.5498,77.1547,75.9644,76.062,1821700.0],["2023-02-07",75.7595,76.7059,75.1546,75.7888,1667200.0],["2023-02-08",75.7888,77.3986,75.4766,75.7498,1490400.0],["2023-02-09",76.3937,76.6962,75.4278,75.6912,1598900.0],["2023-02-10",75.8376,77.8377,75.4278,77.7303,1598500.0],["2023-02-13",77.4084,78.9011,77.4084,77.8865,1289200.0],["2023-02-14",77.7596,77.984,76.6962,77.7499,1313600.0],["2023-02-15",76.8132,77.4767,76.2278,77.3889,950500.0],["2023-02-16",76.5596,77.5743,76.2083,76.4523,1076800.0],["2023-02-17",76.0425,76.6376,75.5839,75.7205,882400.0],["2023-02-21",74.9498,75.6425,74.8034,74.8619,1537900.0],["2023-02-22",74.8619,75.3595,74.2961,74.3936,1856900.0],["2023-02-23",75.6913,76.1791,74.0326,75.0571,2047900.0],["2023-02-24",74.4424,74.5302,73.2228,74.2765,1879700.0],["2023-02-27",75.2229,76.2181,74.9107,75.379,2402800.0],["2023-02-28",75.2034,75.6132,73.9741,74.0912,2141600.0],["2023-03-01",74.0717,75.6815,73.9741,75.1156,2002000.0],["2023-03-02",74.8327,76.462,74.5205,76.3644,1974400.0],["2023-03-03",76.5791,76.7937,75.4668,76.7157,1716700.0],["2023-03-06",76.4425,76.6766,75.5254,75.74,1183200.0],["2023-03-07",75.4473,75.4473,73.2424,73.6229,2258300.0],["2023-03-08",73.1545,74.2278,73.096,73.5741,1581700.0],["2023-03-09",73.6716,74.0229,71.9447,72.1789,2010400.0],["2023-03-10",72.1496,73.5546,71.1935,71.3496,1903200.0],["2023-03-13",70.3349,72.4521,70.1983,71.574,2067700.0],["2023-03-14",72.4521,72.696,70.3056,71.2032,4256700.0],["2023-03-15",75.662,76.6084,73.9058,75.2229,7931000.0],["2023-03-16",75.3595,77.984,74.2083,77.7206,3639900.0],["2023-03-17",77.7986,77.7986,75.1839,75.4083,2590200.0],["2023-03-20",75.5351,76.2766,75.1644,75.5742,2444500.0],["2023-03-21",76.0718,76.6669,75.0863,75.379,1698900.0],["2023-03-22",75.6034,75.6034,74.0424,74.0717,1657000.0],["2023-03-23",74.3058,74.6863,72.6472,72.9692,2400100.0],["2023-03-24",72.5496,73.4277,71.8472,73.3009,1437500.0],["2023-03-27",73.9351,74.3741,73.3106,73.9546,2286600.0],["2023-03-28",73.9253,75.2327,73.9253,74.14,2803800.0],["2023-03-29",74.657,74.9205,73.779,74.0424,1647900.0],["2023-03-30",74.3552,74.7364,73.5928,74.2183,1756100.0],["2023-03-31",74.492,75.5672,74.2281,75.2056,2818600.0],["2023-04-03",75.4695,75.9093,74.8928,75.4792,1577200.0],["2023-04-04",75.9093,76.1635,75.2251,75.4499,2009500.0],["2023-04-05",75.4792,75.88,74.0424,74.0522,1312500.0],["2023-04-06",73.9447,74.3259,73.583,74.2379,2238000.0],["2023-04-10",73.5145,74.101,73.407,74.0815,966300.0],["2023-04-11",74.101,75.1665,73.9251,74.6777,1212400.0],["2023-04-12",75.186,76.0266,74.7853,75.3326,1530300.0],["2023-04-13",75.7822,76.2123,75.0883,76.1341,1186200.0],["2023-04-14",76.2515,76.8477,75.9093,76.3883,950700.0],["2023-04-17",76.7402,77.1312,76.2319,76.8477,1092000.0],["2023-04-18",77.571,78.3725,77.1312,77.8349,1750100.0],["2023-04-19",77.3266,78.4996,77.2289,78.3823,1086000.0],["2023-04-20",78.4214,79.4086,77.9718,78.9395,1243100.0],["2023-04-21",79.438,80.1906,78.9688,79.4575,1844800.0],["2023-04-24",79.4379,80.171,79.2034,79.4673,1215500.0],["2023-04-25",79.0861,79.262,76.1732,77.483,2026700.0],["2023-04-26",77.1605,77.9033,75.2447,75.6943,2713800.0],["2023-04-27",76.3492,78.4507,74.5995,76.2123,2987300.0],["2023-04-28",75.8996,77.4342,75.3913,77.0627,1489000.0],["2023-05-01",77.356,78.1086,77.2094,77.5417,1813300.0],["2023-05-02",76.9259,77.2582,75.5574,76.3981,1763900.0],["2023-05-03",76.2417,77.9718,76.1244,77.1018,1745200.0],["2023-05-04",77.3266,78.1184,76.4372,76.6033,2722300.0],["2023-05-05",77.3071,79.438,77.1409,79.1545,1682200.0],["2023-05-08",79.7214,80.4056,78.9004,79.1936,1533000.0],["2023-05-09",78.9981,79.3011,78.5973,79.0567,830200.0],["2023-05-10",79.7801,80.1124,79.047,79.7996,1407700.0],["2023-05-11",79.8876,80.4447,79.0763,79.1252,1886600.0],["2023-05-12",79.7019,80.4252,79.5846,80.0831,3073500.0],["2023-05-15",80.1613,81.3049,79.5943,81.0605,2424700.0],["2023-05-16",80.9824,81.5688,80.7184,80.9433,2796300.0],["2023-05-17",81.0214,81.3635,79.9462,80.5425,2815200.0],["2023-05-18",80.5816,80.9823,79.6334,80.8357,2068000.0],["2023-05-19",81.1876,81.2756,80.3568,80.738,1363100.0],["2023-05-22",81.0703,81.2951,78.7439,79.5064,1347200.0],["2023-05-23",79.3207,79.4184,76.9943,77.2485,2260200.0],["2023-05-24",76.5056,76.9454,74.4431,75.0492,3075600.0],["2023-05-25",74.5995,75.665,73.9642,75.2251,1801900.0],["2023-05-26",75.2251,76.359,75.2251,75.3131,1632900.0],["2023-05-30",75.9289,76.3981,74.9905,75.4108,1452700.0],["2023-05-31",75.3131,75.3131,73.7589,74.4822,1333100.0],["2023-06-01",74.6093,75.2153,74.2086,74.5604,2217300.0],["2023-06-02",75.401,77.0139,75.3913,76.9161,1409600.0],["2023-06-05",76.9845,77.3853,76.0657,76.1244,1585800.0],["2023-06-06",75.6356,75.9386,74.883,74.9514,1690500.0],["2023-06-07",74.9514,77.571,74.6386,77.3951,2458400.0],["2023-06-08",77.2387,77.6199,75.3131,76.1732,2085600.0],["2023-06-09",76.4469,76.4469,74.6484,74.7168,1562000.0],["2023-06-12",74.1792,74.7462,73.6221,74.6582,2072600.0],["2023-06-13",75.2642,75.5281,74.3552,75.274,2102800.0],["2023-06-14",75.5574,76.7402,75.4304,75.9387,2143600.0],["2023-06-15",75.6161,76.9943,75.6161,76.662,1745500.0],["2023-06-16",76.4567,77.1312,76.2319,76.7499,1816800.0],["2023-06-20",76.2417,76.9356,75.7822,75.8116,2337300.0],["2023-06-21",75.7725,77.7861,75.5477,77.5417,3355300.0],["2023-06-22",77.5612,78.959,77.1018,78.8906,2888700.0],["2023-06-23",78.7244,78.7244,77.747,78.2552,1674800.0],["2023-06-26",78.3432,78.6364,77.7861,78.1379,2422500.0],["2023-06-27",78.6071,78.6951,77.4244,78.5485,2153100.0],["2023-06-28",76.7402,77.9229,75.3717,77.2289,5221400.0],["2023-06-29",76.7324,77.7019,75.9882,77.6823,3941000.0],["2023-06-30",77.9075,79.6505,77.8096,79.0924,2371400.0],["2023-07-03",79.396,80.0129,79.0728,79.8758,717500.0],["2023-07-05",79.347,80.0716,78.2992,78.6125,1940300.0],["2023-07-06",77.7606,78.1327,76.4974,77.1143,2228500.0],["2023-07-07",76.801,77.4179,76.468,76.7324,1318600.0],["2023-07-10",76.801,77.1535,76.1743,76.3212,1709900.0],["2023-07-11",76.468,77.0556,75.9686,76.7226,2053700.0],["2023-07-12",77.2416,78.3873,76.7031,77.741,1623000.0],["2023-07-13",78.2698,79.4449,78.0642,78.7594,2102200.0],["2023-07-14",78.9357,79.7289,78.73,78.9063,1872000.0],["2023-07-17",78.9063,79.0336,77.9663,78.1131,1118700.0],["2023-07-18",77.8585,78.779,77.8292,78.7398,1519500.0],["2023-07-19",78.9553,79.4351,78.2209,79.063,1931200.0],["2023-07-20",79.298,79.9737,78.6027,78.8476,1904100.0],["2023-07-21",78.7203,80.2087,78.26,79.7387,2465600.0],["2023-07-24",79.7387,80.7179,79.6603,80.5318,2410500.0],["2023-07-25",80.287,81.6384,80.287,81.1194,1996000.0],["2023-07-26",81.374,82.7939,80.9725,82.2651,4405000.0],["2023-07-27",82.412,83.1464,81.0998,81.3544,5246800.0],["2023-07-28",81.9419,83.6262,81.2467,81.325,3238900.0],["2023-07-31",81.1292,81.5796,80.1206,80.5808,2813900.0],["2023-08-01",79.7583,80.3458,79.2099,79.5624,3474700.0],["2023-08-02",78.9063,79.0826,77.8585,78.4265,2979100.0],["2023-08-03",77.8487,79.7191,77.7018,79.2197,2533400.0],["2023-08-04",79.0434,80.4535,78.9847,79.1413,3090500.0],["2023-08-07",79.3176,79.9737,78.8769,79.9541,1629100.0],["2023-08-08",79.9639,79.9639,78.1621,79.0728,2317300.0],["2023-08-09",78.8476,79.6505,78.6125,79.4841,1577000.0],["2023-08-10",80.1499,80.8354,79.0924,79.3176,1698600.0],["2023-08-11",79.0434,79.8562,78.7301,79.4841,1389900.0],["2023-08-14",79.063,79.3274,78.4069,78.7203,1853600.0],["2023-08-15",78.1719,78.6321,77.0262,77.32,2689000.0],["2023-08-16",77.1339,77.4766,76.6541,76.8401,2116400.0],["2023-08-17",77.0556,77.4962,76.6639,76.8793,1228000.0],["2023-08-18",76.4289,77.1731,76.0764,76.9479,1201100.0],["2023-08-21",77.4081,77.4081,76.3407,76.6443,1394300.0],["2023-08-22",77.2123,77.2123,76.3603,76.5758,1248400.0],["2023-08-23",76.5464,77.5941,76.3897,77.555,951700.0],["2023-08-24",77.3591,77.3787,76.3799,76.5072,995400.0],["2023-08-25",76.9185,77.2514,76.1939,76.9479,829300.0],["2023-08-28",77.3591,77.976,76.9772,77.1241,827600.0],["2023-08-29",76.9577,77.9467,76.5562,77.6235,1485500.0],["2023-08-30",78.0936,78.6811,77.7704,78.4657,1301200.0],["2023-08-31",78.6028,78.828,77.5158,77.7312,1484400.0],["2023-09-01",78.0152,78.7986,77.3885,78.7007,1358800.0],["2023-09-05",78.2404,78.6321,77.2318,77.741,2054900.0],["2023-09-06",77.3493,78.2307,76.2232,76.566,1882100.0],["2023-09-07",76.5758,77.1143,75.4301,75.6063,1710000.0],["2023-09-08",75.6945,76.0764,74.5879,74.8327,2060900.0],["2023-09-11",75.2538,76.5757,74.9306,75.9099,2075900.0],["2023-09-12",75.8903,76.2722,75.2538,76.0274,1620600.0],["2023-09-13",75.7826,76.801,75.6161,76.3799,1722400.0],["2023-09-14",76.9479,78.3971,76.8499,78.2404,2118300.0],["2023-09-15",78.26,78.5048,77.3004,78.2209,1935300.0],["2023-09-18",78.4657,78.5832,77.1339,77.5354,1395400.0],["2023-09-19",77.5648,77.8683,76.2428,76.7226,1098800.0],["2023-09-20",77.0948,77.5942,76.7128,76.8108,1343500.0],["2023-09-21",76.2918,76.6443,74.725,74.7642,1680800.0],["2023-09-22",75.1265,75.3615,74.5194,74.8817,1351600.0],["2023-09-25",74.5781,75.8022,74.4606,75.2832,2071100.0],["2023-09-26",74.8915,74.8915,72.7959,72.9428,2260600.0],["2023-09-27",73.2757,73.6772,71.4446,72.3749,1859600.0],["2023-09-28",72.1208,73.8965,71.9834,73.2294,1360500.0],["2023-09-29",74.2399,74.2792,72.8566,73.0038,2113000.0],["2023-10-02",72.5426,72.9645,71.0121,71.5321,2291400.0],["2023-10-03",71.0219,72.1894,70.6883,72.1404,2362200.0],["2023-10-04",72.6015,72.6702,71.0612,71.6989,1644300.0],["2023-10-05",71.4732,72.003,70.9434,71.3751,1454000.0],["2023-10-06",71.0513,71.9736,70.237,71.4732,1899600.0],["2023-10-09",70.9631,71.9147,70.8748,71.8264,1191200.0],["2023-10-10",72.2385,72.4053,71.3457,71.5027,3045500.0],["2023-10-11",71.8559,72.1208,71.0023,71.9834,2008200.0],["2023-10-12",72.366,72.366,70.6687,70.9729,2006600.0],["2023-10-13",71.3162,71.7381,70.0408,70.5314,1270800.0],["2023-10-16",71.2672,71.9343,70.6393,71.4144,1430500.0],["2023-10-17",70.8159,71.3653,70.4529,70.9532,1580200.0],["2023-10-18",70.3842,70.708,69.5601,69.5797,1833700.0],["2023-10-19",70.0702,70.7766,69.5797,69.9427,2643300.0],["2023-10-20",69.9525,70.2272,69.1971,69.825,2794600.0],["2023-10-23",69.1578,69.982,68.9616,69.1971,2246300.0],["2023-10-24",69.3344,69.5306,67.7647,68.1375,2725500.0],["2023-10-25",67.6175,69.6091,67.6175,68.422,3273900.0],["2023-10-26",69.1676,70.708,67.7745,68.4809,4775100.0],["2023-10-27",68.5692,68.9616,67.8235,68.2356,2325800.0],["2023-10-30",68.6771,69.9133,68.5594,69.6876,2229200.0],["2023-10-31",69.8446,70.1291,68.8929,69.6288,1802800.0],["2023-11-01",69.825,70.4332,69.2657,70.3057,1844100.0],["2023-11-02",70.8944,72.2483,70.7668,72.003,1672700.0],["2023-11-03",72.5819,73.0626,72.0128,72.9155,1917100.0],["2023-11-06",73.0234,73.4452,72.1011,72.9155,1368400.0],["2023-11-07",72.4445,72.6015,71.7185,72.1011,1952200.0],["2023-11-08",72.2974,72.6996,71.9638,72.3955,1208200.0],["2023-11-09",72.3562,73.0234,71.3359,71.4242,2110300.0],["2023-11-10",71.3457,71.5419,68.4514,69.3442,5277800.0],["2023-11-13",69.1775,69.2461,67.7745,68.1571,4150400.0],["2023-11-14",68.9812,69.9035,68.7752,69.5405,3617000.0],["2023-11-15",70.188,70.4921,69.5797,70.1978,3280800.0],["2023-11-16",70.1487,70.6589,69.6386,70.2861,3118600.0],["2023-11-17",70.8257,71.3555,69.7367,70.3646,4357900.0],["2023-11-20",70.1487,70.5706,69.8544,70.1487,2062300.0],["2023-11-21",70.394,70.4725,69.5012,69.6189,2675900.0],["2023-11-22",69.717,70.0702,69.4129,69.6484,2312300.0],["2023-11-24",70.0997,70.9434,70.0016,70.8257,834300.0],["2023-11-27",69.7955,70.5706,67.9609,68.3239,3103200.0],["2023-11-28",68.3435,69.5797,68.3435,68.9223,2856800.0],["2023-11-29",68.9224,70.1095,68.8341,69.9721,3231600.0],["2023-11-30",70.3155,70.757,69.7367,70.6393,4247000.0],["2023-12-01",70.757,73.5532,70.7472,73.4158,3070000.0],["2023-12-04",72.9841,73.7396,72.7977,73.1901,2034400.0],["2023-12-05",72.8762,72.9841,72.0619,72.0815,1888100.0],["2023-12-06",72.9547,73.1313,72.4543,72.5721,1910800.0],["2023-12-07",72.6702,72.7683,71.7872,71.8755,2508900.0],["2023-12-08",72.0128,72.9351,71.4045,71.5125,2698200.0],["2023-12-11",71.277,72.003,70.8551,71.6498,1990000.0],["2023-12-12",71.6498,72.6015,71.5811,72.4837,2139200.0],["2023-12-13",72.4445,73.6218,71.5125,73.4845,1664400.0],["2023-12-14",74.4754,75.5448,74.2497,75.3976,3960900.0],["2023-12-15",75.2407,75.6821,74.3773,74.4656,3460600.0],["2023-12-18",74.8678,75.0739,74.132,74.7109,2389000.0],["2023-12-19",75.0444,76.3199,75.0346,76.2512,2194100.0],["2023-12-20",75.7803,77.144,75.6821,75.7803,2351400.0],["2023-12-21",76.1138,77.6934,76.0746,77.6247,2345100.0],["2023-12-22",78.0858,78.8904,77.5855,77.9681,2273600.0],["2023-12-26",77.8994,78.233,77.5953,77.9583,2236500.0],["2023-12-27",78.2036,78.5862,77.9191,78.233,1460500.0],["2023-12-28",78.2664,78.6989,77.7946,77.9322,1566300.0],["2023-12-29",77.7455,77.9716,77.5293,77.7062,2522800.0],["2024-01-02",77.0771,78.4335,76.9199,77.7062,2321200.0],["2024-01-03",77.4408,78.0305,76.7921,77.5096,3737700.0],["2024-01-04",77.8143,78.5318,77.4703,77.9421,3825000.0],["2024-01-05",78.0305,78.8267,77.1754,77.2835,2024500.0],["2024-01-08",76.7037,77.8045,76.3302,77.5588,1874100.0],["2024-01-09",77.1066,77.9421,76.7331,77.1361,1596100.0],["2024-01-10",76.9494,78.2861,76.8707,77.5588,4539800.0],["2024-01-11",76.8707,77.3229,75.2785,75.7404,4114500.0],["2024-01-12",76.0156,76.684,75.1507,76.0943,2337400.0],["2024-01-16",75.5537,76.4481,75.0229,76.0353,1704700.0],["2024-01-17",75.5144,75.8191,74.0401,74.6691,1957200.0],["2024-01-18",74.7674,75.9665,74.7674,75.9075,1811800.0],["2024-01-19",76.9592,77.3229,75.6225,77.1656,1767800.0],["2024-01-22",77.6177,77.6964,76.7331,76.8216,2269600.0],["2024-01-23",77.1165,77.3327,76.4972,76.7037,1809400.0],["2024-01-24",77.3818,77.431,76.5169,76.6054,1607000.0],["2024-01-25",76.7725,77.4998,76.4285,77.4801,1858000.0],["2024-01-26",77.6669,78.2075,76.9002,77.2541,1768900.0],["2024-01-29",77.1558,77.8929,76.7921,77.8733,2099800.0],["2024-01-30",77.5784,78.178,76.9101,78.0404,2709200.0],["2024-01-31",78.748,80.6057,78.3549,79.092,4363000.0],["2024-02-01",79.839,81.9325,79.5147,81.7458,2950100.0],["2024-02-02",81.1659,81.9915,80.586,81.8343,2857900.0],["2024-02-05",81.4804,82.0407,81.0283,81.5492,2033800.0],["2024-02-06",81.736,83.0629,81.7065,82.8368,2774300.0],["2024-02-07",83.2693,84.0064,82.768,83.8885,2290600.0],["2024-02-08",84.0359,84.4585,83.1513,84.0064,1910400.0],["2024-02-09",84.1047,84.5372,83.6526,83.8492,2357400.0],["2024-02-12",83.8492,83.9573,82.4338,82.9351,3842400.0],["2024-02-13",82.0603,82.2962,80.9398,81.5296,2008800.0],["2024-02-14",81.8244,83.4265,81.8244,83.2791,1653600.0],["2024-02-15",83.5445,84.3603,83.0923,84.262,2664100.0],["2024-02-16",84.1047,84.7829,83.5936,83.918,1772800.0],["2024-02-20",83.8983,84.4291,83.0137,83.3872,1544400.0],["2024-02-21",84.1932,84.3209,83.2103,84.0064,1872000.0],["2024-02-22",84.5175,85.1269,83.9966,84.8222,1827200.0],["2024-02-23",84.8615,85.4218,84.8025,85.0384,1563600.0],["2024-02-26",84.7534,85.4316,84.5962,85.1072,2028300.0],["2024-02-27",85.2154,85.3825,84.4684,84.5863,1077300.0],["2024-02-28",84.1342,84.4094,83.3774,83.4658,1642300.0],["2024-02-29",83.5641,84.1735,83.4757,83.5543,2111500.0],["2024-03-01",83.5838,84.9402,83.4364,84.8026,1993200.0],["2024-03-04",84.6748,85.0679,84.1145,84.7632,1201100.0],["2024-03-05",84.9107,85.5397,84.7043,84.8517,1215600.0],["2024-03-06",85.7756,87.1418,85.52,86.1196,2328900.0],["2024-03-07",86.7093,88.6849,86.5619,88.4097,2310200.0],["2024-03-08",88.8717,89.481,88.0952,88.164,1782300.0],["2024-03-11",87.9379,88.4195,87.4563,88.1148,1325400.0],["2024-03-12",88.0166,89.0584,87.4858,89.0486,1403400.0],["2024-03-13",89.1469,90.0118,88.9011,89.825,1293000.0],["2024-03-14",89.6088,89.8152,87.5349,88.2131,1910800.0],["2024-03-15",87.8003,88.7635,87.7708,88.1443,2357700.0],["2024-03-18",88.3999,88.6259,87.8396,88.3311,1306200.0],["2024-03-19",88.0952,88.1345,85.8739,86.3751,2952200.0],["2024-03-20",86.4145,88.2033,85.7363,88.1345,1738100.0],["2024-03-21",88.4785,89.0879,87.9772,88.4588,2130400.0],["2024-03-22",88.7341,89.0093,87.5546,87.7512,820900.0],["2024-03-25",86.9747,87.1615,85.8149,85.8935,3209300.0],["2024-03-26",86.0705,86.5619,85.5987,85.7658,1330000.0],["2024-03-27",86.4549,87.1735,85.7362,87.0849,2415400.0],["2024-03-28",87.0554,87.3901,86.2383,86.7994,1550900.0],["2024-04-01",86.7404,86.9274,85.7362,86.5238,933100.0],["2024-04-02",85.8347,86.2974,85.2932,85.6772,1345200.0],["2024-04-03",85.8347,86.7305,85.6969,86.1694,1353500.0],["2024-04-04",86.6321,87.272,85.0373,85.5984,1923300.0],["2024-04-05",85.4212,86.5336,85.0766,86.1202,1175900.0],["2024-04-08",86.6026,87.2523,86.4746,87.0259,1332000.0],["2024-04-09",87.1834,87.8725,86.5632,87.8528,1538400.0],["2024-04-10",87.1046,87.2818,85.7362,86.7108,1612000.0],["2024-04-11",86.9077,86.9668,84.5253,85.3031,1982200.0],["2024-04-12",84.7715,85.1456,84.0627,84.7124,1966400.0],["2024-04-15",85.9528,86.0513,83.6492,84.1906,1400200.0],["2024-04-16",83.6393,83.8854,82.773,82.9601,1620000.0],["2024-04-17",83.3932,83.6689,81.6704,82.6254,1743700.0],["2024-04-18",83.2357,83.4326,82.0642,82.6352,1601000.0],["2024-04-19",82.7041,83.6295,82.6057,83.3637,1627600.0],["2024-04-22",83.7476,85.4015,83.5606,85.0766,2447600.0],["2024-04-23",85.1062,86.9373,84.9388,86.3564,3195200.0],["2024-04-24",85.6772,85.6772,80.4399,80.6564,5981100.0],["2024-04-25",79.6425,81.444,78.3922,80.814,3212000.0],["2024-04-26",80.2725,80.9715,80.2725,80.4103,1717800.0],["2024-04-29",80.7253,80.9518,79.3471,79.5932,2104000.0],["2024-04-30",79.2388,79.2388,77.1912,77.2109,2953900.0],["2024-05-01",76.3938,77.5948,71.1663,76.3642,3094500.0],["2024-05-02",77.4471,78.5399,76.8958,78.3233,3100700.0],["2024-05-03",79.3373,79.4751,78.1264,78.4906,2008900.0],["2024-05-06",78.9632,80.4596,78.7958,80.2528,1866600.0],["2024-05-07",80.8533,81.0502,79.544,80.0264,1814300.0],["2024-05-08",79.6917,80.7943,79.5834,80.4005,1298200.0],["2024-05-09",80.2331,81.9953,80.2331,81.257,2090100.0],["2024-05-10",82.0938,82.4186,81.1684,81.6409,2200200.0],["2024-05-13",81.7689,82.3792,80.6958,80.7549,2596000.0],["2024-05-14",80.9518,81.3948,79.3963,79.9772,2702800.0],["2024-05-15",80.3217,80.686,79.2684,79.5145,1608200.0],["2024-05-16",79.3471,80.4989,79.2684,80.4694,1714100.0],["2024-05-17",80.6663,81.0305,80.0658,80.7844,1566700.0],["2024-05-20",81.0601,81.8378,80.8829,81.3554,1054000.0],["2024-05-21",80.8927,81.3062,79.8,79.9476,1415200.0],["2024-05-22",79.6228,79.7704,78.6186,79.0419,4371100.0],["2024-05-23",79.2487,79.6031,77.7818,78.0476,3351000.0],["2024-05-24",78.2347,79.0616,78.0575,78.5891,4585200.0],["2024-05-28",78.5202,78.7269,76.502,76.5414,3067100.0],["2024-05-29",75.9901,76.315,75.301,75.3305,1931100.0],["2024-05-30",75.5373,76.4331,75.4881,76.3642,2542600.0],["2024-05-31",76.5513,78.402,76.2461,78.1264,2215500.0],["2024-06-03",78.3627,78.5103,76.3445,76.6202,1795400.0],["2024-06-04",76.571,76.571,75.2321,76.0,2388600.0],["2024-06-05",76.3248,76.7285,75.8031,76.6792,1344800.0],["2024-06-06",76.5906,77.5554,76.4233,77.2305,1498000.0],["2024-06-07",77.014,77.5456,76.0197,76.0295,2127000.0],["2024-06-10",75.744,75.9803,75.0352,75.5373,2822600.0],["2024-06-11",75.1927,75.6554,74.7989,75.4684,2212400.0],["2024-06-12",76.3937,77.1124,75.2124,75.2616,2291800.0],["2024-06-13",75.3896,75.4684,74.4937,75.0057,2191200.0],["2024-06-14",74.7399,75.7932,74.1492,75.7342,1893600.0],["2024-06-17",75.301,77.457,75.0746,76.9647,3486000.0],["2024-06-18",77.2994,77.772,75.8425,76.4233,2777000.0],["2024-06-20",78.0279,78.0279,76.3642,77.4963,3504100.0],["2024-06-21",77.2699,77.9492,76.5611,77.4471,3608900.0],["2024-06-24",77.9787,79.0026,77.4373,78.5005,2946300.0],["2024-06-25",78.1756,78.4611,76.9647,78.0083,1637300.0],["2024-06-26",78.0378,78.7269,77.0927,78.4513,1615600.0],["2024-06-27",78.7072,78.8844,77.3979,77.7425,2383400.0],["2024-06-28",78.205,78.7474,77.5245,77.6429,2331000.0],["2024-07-01",77.5048,77.6133,76.1438,76.4298,2033800.0],["2024-07-02",76.9525,77.8302,76.5285,77.7711,2693000.0],["2024-07-03",78.2247,80.4239,78.0965,79.5955,1219800.0],["2024-07-05",80.0196,80.1281,78.8854,79.1123,1793300.0],["2024-07-08",78.4121,79.0038,78.1655,78.8263,1730400.0],["2024-07-09",78.8361,78.9939,77.2089,77.3766,2673600.0],["2024-07-10",78.205,80.1478,77.988,80.0886,2074800.0],["2024-07-11",80.414,82.347,80.276,82.1202,2326700.0],["2024-07-12",82.2188,82.7316,81.6665,82.1892,1382100.0],["2024-07-15",82.13,82.702,81.5383,82.3864,2013200.0],["2024-07-16",82.3864,83.4515,81.5285,83.1064,2471600.0],["2024-07-17",83.0571,83.5501,82.278,82.7513,1783500.0],["2024-07-18",82.5442,83.1359,81.5679,82.13,1393600.0],["2024-07-19",81.9722,82.7809,81.4791,82.4061,1418800.0],["2024-07-22",82.6133,83.1655,82.2089,82.4653,1112500.0],["2024-07-23",82.1892,82.4456,80.8085,80.8578,1495500.0],["2024-07-24",80.3746,80.9762,79.9111,79.9407,1811100.0],["2024-07-25",79.7336,80.9367,79.5561,79.8322,1523000.0],["2024-07-26",80.2563,81.4298,80.2563,81.134,1957300.0],["2024-07-29",81.2129,81.9328,80.7691,81.1438,2211600.0],["2024-07-30",81.3312,81.913,80.7099,80.986,2152700.0],["2024-07-31",83.4219,84.6941,80.5916,82.6626,3422400.0],["2024-08-01",82.8204,82.9683,79.0531,79.2602,2586100.0],["2024-08-02",78.0275,78.343,76.1636,77.7217,2246200.0],["2024-08-05",75.1083,76.5778,74.1419,75.9959,2334100.0],["2024-08-06",76.1833,77.4456,75.5127,76.4989,2598500.0],["2024-08-07",77.4062,78.0472,76.3016,76.3115,1868700.0],["2024-08-08",76.8638,77.5146,76.706,77.2681,1338400.0],["2024-08-09",76.9328,77.4653,76.1931,76.706,1574100.0],["2024-08-12",76.7158,76.9229,75.8283,76.134,1416200.0],["2024-08-13",76.4791,76.6271,75.9959,76.489,1295800.0],["2024-08-14",76.4989,77.1004,76.0945,76.9525,1438100.0],["2024-08-15",77.4456,78.8559,77.3273,78.2937,1588100.0],["2024-08-16",78.3628,78.4121,77.5048,77.9486,986900.0],["2024-08-19",78.0077,78.6488,77.7612,78.5501,1274700.0],["2024-08-20",78.629,78.8361,77.7612,78.2148,1058400.0],["2024-08-21",78.2543,79.2405,78.1853,78.7277,1407300.0],["2024-08-22",78.5304,79.3292,78.0768,79.2504,1930300.0],["2024-08-23",79.2701,81.7158,79.2701,80.8874,2457700.0],["2024-08-26",81.7454,82.1202,80.7592,81.4397,1611600.0],["2024-08-27",80.9959,82.6231,80.9959,82.0314,1764200.0],["2024-08-28",81.8933,82.6626,80.8874,81.4298,1516200.0],["2024-08-29",81.9032,82.0709,81.0452,81.1734,891100.0],["2024-08-30",81.3016,82.1596,80.7888,81.7947,1561800.0],["2024-09-03",81.3115,82.702,80.8776,82.2385,2440700.0],["2024-09-04",82.0906,83.491,82.0906,83.3036,1640900.0],["2024-09-05",83.6389,83.7474,81.9525,82.347,1253800.0],["2024-09-06",82.347,83.0373,81.3213,81.706,1406900.0],["2024-09-09",82.1596,83.5699,81.8342,83.4712,1410600.0],["2024-09-10",83.5896,83.8263,82.061,82.8894,2135700.0],["2024-09-11",82.7513,85.0689,81.4594,84.8815,2420200.0],["2024-09-12",85.4535,85.6704,84.1123,85.5718,2152100.0],["2024-09-13",85.9269,85.986,84.9209,85.128,1313000.0],["2024-09-16",85.986,86.1636,84.8322,86.0748,1124400.0],["2024-09-17",86.3608,86.5087,85.1083,85.4436,1608000.0],["2024-09-18",85.5028,85.7987,84.201,84.8519,1493800.0],["2024-09-19",85.8874,86.489,85.3351,85.7,2338900.0],["2024-09-20",84.8618,85.1478,83.915,84.6744,3589100.0],["2024-09-23",84.1616,84.9505,83.8657,84.3884,3493200.0],["2024-09-24",84.99,85.5521,84.3095,85.1971,4464600.0],["2024-09-25",85.3056,85.6409,83.915,83.9249,1493200.0],["2024-09-26",84.0432,84.8618,83.9347,84.5067,2780200.0],["2024-09-27",84.4978,85.5054,84.3892,84.3991,1662200.0],["2024-09-30",84.1521,84.6658,83.7274,84.4979,2093300.0],["2024-10-01",84.7251,84.7251,83.0063,83.1544,2249500.0],["2024-10-02",83.1939,83.6681,82.3148,82.4432,1700500.0],["2024-10-03",82.4136,82.4136,80.754,80.8824,1798200.0],["2024-10-04",81.0405,81.4356,80.675,81.4159,2953700.0],["2024-10-07",80.9516,81.2479,79.9934,80.191,2478200.0],["2024-10-08",80.0626,80.2404,79.2328,79.6279,2479100.0],["2024-10-09",79.3415,79.9835,78.9167,79.4699,2564800.0],["2024-10-10",79.4402,80.3984,79.0253,80.2107,2119700.0],["2024-10-11",80.0724,81.1393,80.0724,81.0602,1862500.0],["2024-10-14",80.675,80.9417,80.2107,80.8923,1137300.0],["2024-10-15",80.9713,81.0998,79.944,80.3984,1595700.0],["2024-10-16",80.7935,81.2578,80.6059,80.9812,2110300.0],["2024-10-17",80.5169,81.08,79.8847,80.191,1854900.0],["2024-10-18",80.27,80.4774,78.6105,79.1044,2097300.0],["2024-10-21",78.9266,79.381,77.6523,77.7906,1733400.0],["2024-10-22",77.7412,78.729,77.6325,78.6796,2079100.0],["2024-10-23",78.5808,79.2723,77.5436,77.8696,2613600.0],["2024-10-24",77.0497,78.5413,76.2595,77.5535,3616100.0],["2024-10-25",77.7609,78.0277,76.1212,76.1706,1775100.0],["2024-10-28",76.1508,77.1287,76.0817,76.9509,2388500.0],["2024-10-29",76.8324,77.593,76.7632,77.0398,2210500.0],["2024-10-30",76.941,77.4448,76.7336,77.2275,2085100.0],["2024-10-31",77.0991,77.0991,76.1113,76.22,1591000.0],["2024-11-01",76.7632,76.9608,75.6668,76.1212,2733400.0],["2024-11-04",76.0915,77.4053,76.0816,77.1584,2495000.0],["2024-11-05",76.9312,78.3833,76.9312,78.3635,1935300.0],["2024-11-06",77.2473,78.2746,74.3135,77.5337,6560000.0],["2024-11-07",78.2647,78.8574,77.6523,77.8498,2935900.0],["2024-11-08",77.9388,77.9388,76.2496,76.6447,2910700.0],["2024-11-11",77.1584,77.5436,76.3484,76.457,2379500.0],["2024-11-12",76.4076,76.8126,75.9038,75.9532,2112800.0],["2024-11-13",75.7557,76.1607,74.7777,75.0741,8224200.0],["2024-11-14",75.5087,75.7952,74.8666,74.9457,2370500.0],["2024-11-15",74.432,74.7679,72.9799,73.0886,4003700.0],["2024-11-18",73.2269,73.5825,72.7823,73.049,7873000.0],["2024-11-19",72.565,73.2466,71.8044,72.8811,3142600.0],["2024-11-20",73.0392,73.1281,72.1205,72.6342,2663300.0],["2024-11-21",72.8021,74.6691,72.486,74.2739,3300100.0],["2024-11-22",74.3629,76.22,74.3135,75.7557,6784400.0],["2024-11-25",77.0497,77.5041,76.0619,76.1212,4414200.0],["2024-11-26",74.7481,74.8765,72.8021,73.4837,5980000.0],["2024-11-27",73.4936,74.7382,73.4442,74.432,2797000.0],["2024-11-29",74.5407,76.0224,74.3925,75.6569,1928700.0],["2024-12-02",75.6766,75.9927,75.0049,75.3803,2859100.0],["2024-12-03",75.3803,75.5581,73.8591,74.6691,2283100.0],["2024-12-04",74.5802,75.9532,74.5802,75.4198,3915800.0],["2024-12-05",75.6766,75.8742,75.1235,75.4297,2570500.0],["2024-12-06",75.1827,75.4988,74.2443,74.3925,2604400.0],["2024-12-09",74.4221,75.7063,74.2245,74.6592,3047000.0],["2024-12-10",74.3826,75.0148,74.274,74.6888,1963000.0],["2024-12-11",74.8271,75.726,74.5802,75.1729,2977000.0],["2024-12-12",74.8172,75.0642,73.1676,73.7504,3233700.0],["2024-12-13",73.5825,74.2542,73.3849,73.4639,2986000.0],["2024-12-16",73.0194,73.8097,73.0194,73.2367,3527100.0],["2024-12-17",73.138,73.4244,72.3872,72.6243,4294500.0],["2024-12-18",72.6045,73.4442,72.0217,72.1205,3376900.0],["2024-12-19",72.3971,72.7823,70.1547,70.2338,3340000.0],["2024-12-20",70.0658,71.9328,70.0263,71.3796,3687900.0],["2024-12-23",71.0932,72.328,70.9845,72.2588,1535500.0],["2024-12-24",72.1699,72.5453,71.755,72.486,767300.0],["2024-12-26",72.2193,72.6045,71.923,72.2489,897900.0],["2024-12-27",71.9639,72.6566,71.5978,71.8056,1352700.0],["2024-12-30",71.0832,71.6077,70.4597,71.2118,1246000.0],["2024-12-31",71.2514,71.865,71.0436,71.6176,1525300.0],["2025-01-02",71.9936,73.3692,71.8254,72.9139,2079000.0],["2025-01-03",72.9535,73.3593,72.6764,73.1415,1270100.0],["2025-01-06",74.6952,75.7838,74.4874,75.5463,3816300.0],["2025-01-07",75.952,76.6447,75.576,76.3281,3893900.0],["2025-01-08",76.9614,77.2187,75.0218,75.4077,2792800.0],["2025-01-10",74.527,74.9228,73.8046,73.9134,1670100.0],["2025-01-13",73.8145,74.0916,72.7655,72.9931,2878100.0],["2025-01-14",73.5968,73.9728,73.0228,73.4186,1538400.0],["2025-01-15",74.6161,75.0614,73.4285,73.5176,1502500.0],["2025-01-16",73.379,73.9134,72.8249,73.7848,3340400.0],["2025-01-17",73.7749,74.5072,73.577,74.0421,3156500.0],["2025-01-21",74.715,77.1494,74.6457,76.8723,3920500.0],["2025-01-22",76.8031,77.9609,76.5458,77.6047,3071500.0],["2025-01-23",78.1687,79.4453,77.8817,79.1979,3295200.0],["2025-01-24",78.9604,79.2771,78.6437,78.9604,2169400.0],["2025-01-27",78.9109,80.3162,78.5943,79.8609,2679700.0],["2025-01-28",79.8016,79.9995,78.0599,78.3765,3869900.0],["2025-01-29",78.525,78.7229,77.3572,78.0203,6056100.0],["2025-01-30",80.3063,81.6719,77.5948,78.9901,7519400.0],["2025-01-31",78.9802,80.6823,77.6146,78.7724,5794500.0],["2025-02-03",73.5176,76.7239,71.3504,73.9728,10857300.0],["2025-02-04",75.3583,77.3276,75.3484,76.3182,3578800.0],["2025-02-05",76.1994,77.4562,76.1994,77.2682,2381200.0],["2025-02-06",77.6541,77.7333,76.7932,77.5552,1821100.0],["2025-02-07",77.6937,77.9312,75.9619,76.3775,2391100.0],["2025-02-10",76.5161,77.3276,76.1499,77.3078,1512900.0],["2025-02-11",77.0901,77.9312,76.9515,77.6245,2578800.0],["2025-02-12",76.0312,77.4859,75.7739,77.0505,1803500.0],["2025-02-13",77.3375,77.6739,76.7437,77.4661,1629200.0],["2025-02-14",77.8422,78.1489,76.5953,76.714,1443200.0],["2025-02-18",76.714,78.6536,76.714,78.4755,2052200.0],["2025-02-19",77.8916,78.337,77.4265,77.4958,1892100.0],["2025-02-20",77.6739,77.6739,76.8724,77.3474,1544900.0],["2025-02-21",76.8921,77.2682,76.427,76.6052,2375400.0],["2025-02-24",76.7932,77.1098,75.3978,75.5067,2278700.0],["2025-02-25",75.8629,77.1296,75.764,76.6843,1955400.0],["2025-02-26",76.9119,76.9515,76.051,76.9119,2202200.0],["2025-02-27",76.5953,77.2583,75.5562,75.7244,2067900.0],["2025-02-28",75.9421,77.1197,75.3978,77.1098,2478000.0],["2025-03-03",77.5552,78.7526,74.3687,75.0317,3347900.0],["2025-03-04",74.24,74.5171,72.6072,73.4681,2927200.0],["2025-03-05",74.6556,76.1302,74.2994,76.0213,2670700.0],["2025-03-06",75.2197,77.9015,74.9228,77.575,3205400.0],["2025-03-07",77.2682,77.6244,75.3187,76.8526,3049100.0],["2025-03-10",75.9124,75.9124,73.1613,73.5374,3164800.0],["2025-03-11",73.4483,73.7848,70.6972,72.3301,3864700.0],["2025-03-12",72.3499,73.7155,71.9144,73.3494,2582600.0],["2025-03-13",72.3301,73.7254,71.954,71.9936,2652100.0],["2025-03-14",72.3103,74.5864,72.1222,74.5072,2732100.0],["2025-03-17",74.2202,74.7942,73.864,74.5072,1956300.0],["2025-03-18",74.5468,74.5468,72.6467,73.5374,3991900.0],["2025-03-19",73.8046,73.9728,72.8842,73.478,2555600.0],["2025-03-20",72.8348,73.7155,72.4785,72.815,4400000.0],["2025-03-21",72.5082,72.7853,71.0634,71.2118,6861900.0],["2025-03-24",71.7264,72.904,71.7264,72.528,5547800.0],["2025-03-25",72.6269,73.0129,71.3603,71.6274,3896800.0],["2025-03-26",71.4988,72.8942,71.4988,72.5181,3368400.0],["2025-03-27",72.0728,72.4983,70.3311,70.8061,4688000.0],["2025-03-28",70.4621,70.8289,68.6874,68.8262,4274400.0],["2025-03-31",67.8248,70.1349,67.4183,69.6094,3611100.0],["2025-04-01",69.6491,70.7099,68.7072,70.4422,2355600.0],["2025-04-02",69.4012,72.0682,69.2525,71.8402,2952500.0],["2025-04-03",70.9677,73.0795,69.431,69.8771,8103800.0],["2025-04-04",68.1322,70.9082,67.4877,69.5896,6834800.0],["2025-04-07",66.9424,70.3034,66.0005,68.0033,7166800.0],["2025-04-08",70.3431,70.6703,65.9212,66.5756,6092100.0],["2025-04-09",66.1592,72.8613,66.1592,72.554,8529700.0],["2025-04-10",72.0186,72.3656,69.3219,70.6009,6463100.0],["2025-04-11",71.285,73.129,70.8884,72.9208,4606800.0],["2025-04-14",73.0795,73.6347,72.2367,73.2976,3802300.0],["2025-04-15",73.367,74.2395,72.6829,73.0398,3633700.0],["2025-04-16",72.5639,72.9902,71.5229,72.2863,2036800.0],["2025-04-17",72.207,74.3287,72.1773,73.8924,1729300.0],["2025-04-21",73.6446,73.9321,72.1574,72.4846,1746000.0],["2025-04-22",73.0398,73.2084,72.0781,72.2268,2550000.0],["2025-04-23",73.5653,74.0412,72.207,72.3061,4036700.0],["2025-04-24",72.1971,72.5044,71.741,72.4449,2977800.0],["2025-04-25",72.0583,72.4449,71.3048,71.86,2528400.0],["2025-04-28",72.1178,72.1773,70.8884,71.2255,3782100.0],["2025-04-29",71.0272,71.5427,70.6702,71.4634,3235800.0],["2025-04-30",71.1858,71.9393,70.4918,71.8501,3604800.0],["2025-05-01",72.8613,73.0894,71.275,72.1078,4418800.0],["2025-05-02",73.3075,74.527,72.9704,74.3089,4017700.0],["2025-05-05",74.1006,74.4774,73.248,73.3571,2778300.0],["2025-05-06",72.9506,73.6446,72.5738,72.8118,1943400.0],["2025-05-07",73.0696,73.5256,72.6531,73.1885,2729300.0],["2025-05-08",73.7537,73.7834,72.7721,73.139,3213800.0],["2025-05-09",73.0596,73.5554,72.673,72.7126,2471000.0],["2025-05-12",74.6559,76.381,74.5072,75.9447,4988600.0],["2025-05-13",76.3413,78.1458,76.0042,77.8582,5657300.0],["2025-05-14",78.2945,80.9416,78.2647,80.5847,7651300.0],["2025-05-15",80.664,81.6456,80.4955,80.7929,4127400.0],["2025-05-16",80.9912,81.3283,80.2179,80.8326,2900400.0],["2025-05-19",79.8312,81.0209,79.7816,80.9119,2946700.0],["2025-05-20",80.9714,81.596,80.7334,81.2886,2096500.0],["2025-05-21",80.8326,81.3382,80.1386,80.3269,3283800.0],["2025-05-22",80.0295,80.3071,79.504,79.7122,2535600.0],["2025-05-23",78.7902,80.1485,78.7902,79.4842,2040200.0],["2025-05-27",80.4856,80.8028,79.8709,79.9502,2461100.0],["2025-05-28",80.1386,80.8822,79.742,80.0592,2361000.0],["2025-05-29",80.6045,80.9515,79.9304,80.5153,2109900.0],["2025-05-30",80.4162,81.3878,80.2774,80.9515,2828200.0],["2025-06-02",79.395,80.9615,79.3851,80.6739,3067600.0],["2025-06-03",80.3368,81.9033,80.2674,81.5068,2318700.0],["2025-06-04",81.5068,82.1115,81.2986,81.3184,1759500.0],["2025-06-05",82.3098,82.3396,80.9714,81.1597,1506500.0],["2025-06-06",82.1215,82.2603,81.011,81.1994,1626100.0],["2025-06-09",81.1796,81.4869,80.5847,80.9615,1681500.0],["2025-06-10",81.2688,81.6753,79.7916,80.555,3869100.0],["2025-06-11",80.7533,81.0408,79.4743,80.0692,2658000.0],["2025-06-12",79.8808,80.5351,79.861,80.4558,2090000.0],["2025-06-13",79.7122,80.4756,79.4743,79.7321,2026600.0],["2025-06-16",80.5847,82.8353,80.198,80.9714,2621200.0],["2025-06-17",80.8722,80.8722,79.1769,79.4545,1888500.0],["2025-06-18",79.5536,80.0097,79.3851,79.4644,1281800.0],["2025-06-20",80.2179,80.436,79.395,79.4842,3218900.0],["2025-06-23",79.1669,79.742,78.3936,79.1471,2388900.0],["2025-06-24",79.861,80.1881,77.7591,78.582,3896300.0],["2025-06-25",78.582,78.7406,77.075,77.2435,2855200.0],["2025-06-26",77.6104,78.6018,77.5013,78.3242,3044800.0],["2025-06-27",78.361,78.9174,75.887,77.8046,5225800.0],["2025-06-30",78.1623,78.818,77.9437,78.7584,2908300.0],["2025-07-01",78.7584,80.2984,78.0033,79.9407,2457300.0],["2025-07-02",79.5135,81.5304,79.5135,81.2224,2619200.0],["2025-07-03",81.2919,81.5999,80.05,80.507,1085100.0],["2025-07-07",79.9507,80.6064,79.0664,79.1757,1606500.0],["2025-07-08",79.285,80.8647,79.1956,80.1891,2042700.0],["2025-07-09",80.4772,81.133,80.3282,80.8647,2313300.0],["2025-07-10",80.8349,83.1101,80.8349,81.8781,2588900.0],["2025-07-11",80.8448,81.3317,80.0897,81.1727,2538000.0],["2025-07-14",80.6163,81.0435,79.9308,80.6362,2474500.0],["2025-07-15",80.5865,81.2522,80.2885,80.5965,2465700.0],["2025-07-16",81.0535,81.0634,79.6725,80.3282,1875400.0],["2025-07-17",80.0798,81.0336,79.3645,79.742,2594300.0],["2025-07-18",80.05,80.1494,76.4236,77.0197,5603500.0],["2025-07-21",77.4171,77.735,76.9501,76.9998,2188900.0],["2025-07-22",77.1091,77.9735,77.0495,77.7947,2901600.0],["2025-07-23",77.3575,77.6953,76.2845,76.821,3078900.0],["2025-07-24",76.3938,77.2482,75.44,75.6486,3929000.0],["2025-07-25",75.8473,76.4434,75.3505,76.4335,3049500.0],["2025-07-28",76.0858,76.2547,75.2015,75.4101,2990300.0],["2025-07-29",75.3207,76.7912,75.2214,75.6983,3410500.0],["2025-07-30",75.5294,76.205,74.973,75.2214,4588200.0],["2025-07-31",74.1782,75.9566,72.6282,73.0753,6167700.0],["2025-08-01",73.3436,73.5224,71.8632,72.4096,3538100.0],["2025-08-04",72.5487,74.3669,72.5487,73.9198,3413000.0],["2025-08-05",73.8503,74.7147,73.3336,74.6153,4422200.0],["2025-08-06",75.0823,76.2348,74.5656,76.0063,4852800.0],["2025-08-07",76.3143,76.503,74.8736,74.9034,3795900.0],["2025-08-08",75.0326,75.4797,74.4067,74.5358,2329100.0],["2025-08-11",74.516,75.3505,73.6615,74.039,2953400.0],["2025-08-12",74.4464,74.8339,73.9198,74.4861,2632400.0],["2025-08-13",74.6054,75.4002,74.4961,75.1419,2234800.0],["2025-08-14",74.7643,74.7643,72.8567,73.4032,2539600.0],["2025-08-15",73.5125,74.1185,73.274,73.7509,1649100.0],["2025-08-18",73.7211,73.9099,72.7474,73.0753,2973200.0],["2025-08-19",73.4131,75.0624,73.3436,74.357,3349300.0],["2025-08-20",74.2676,74.8736,73.8006,73.8105,2160700.0],["2025-08-21",73.6714,73.7708,72.5289,72.7574,3836900.0],["2025-08-22",72.8766,75.2114,72.7375,74.3272,4538500.0],["2025-08-25",74.3272,74.4166,72.7971,72.9163,2949400.0],["2025-08-26",72.976,76.1354,72.976,75.7579,4806200.0],["2025-08-27",75.6585,76.4633,75.43,76.3639,3459800.0],["2025-08-28",76.503,76.7117,75.3009,75.7777,2685100.0],["2025-08-29",75.7479,76.2745,75.5492,75.6983,1950300.0],["2025-09-02",75.2114,75.9566,75.0028,75.9367,2124000.0],["2025-09-03",75.8473,76.3043,75.4896,76.1851,2716700.0],["2025-09-04",76.3838,76.4732,75.5492,76.2646,2977400.0],["2025-09-05",76.2149,77.4767,76.046,76.1354,2393100.0],["2025-09-08",76.2646,76.4534,75.4201,75.6585,2064100.0],["2025-09-09",75.4201,75.5592,74.1185,74.2477,2044500.0],["2025-09-10",74.0192,74.4762,73.3336,74.0192,2088400.0],["2025-09-11",74.2179,75.2909,73.8304,75.2214,2398500.0],["2025-09-12",75.2114,75.3605,74.5358,74.5954,1571000.0],["2025-09-15",74.9531,75.6089,74.0589,75.4399,2390400.0],["2025-09-16",75.3704,76.4534,74.6948,75.5989,4004600.0],["2025-09-17",75.748,75.9268,74.2974,74.8041,2531800.0],["2025-09-18",74.8935,75.8771,74.8041,75.122,1777700.0],["2025-09-19",75.5095,76.4434,75.0823,75.122,2338400.0],["2025-09-22",74.9531,74.9531,73.7708,74.1483,2813800.0],["2025-09-23",74.2278,74.5954,73.5423,73.6516,3419100.0],["2025-09-24",73.5721,73.89,72.8567,73.582,2852600.0],["2025-09-25",72.9163,74.7445,72.658,73.7311,3696700.0],["2025-09-26",73.7549,74.223,72.4505,73.1973,3527300.0],["2025-09-29",73.4761,74.6412,73.1177,73.1177,4174100.0],["2025-09-30",73.1276,74.1931,72.7094,74.1732,4074600.0],["2025-10-01",74.2727,74.5416,73.5956,74.5117,3381100.0],["2025-10-02",74.2528,75.5971,74.0238,75.5373,3611900.0],["2025-10-03",75.4875,77.4591,75.4477,77.26,2556500.0],["2025-10-06",77.25,77.8475,76.9613,77.031,2510500.0],["2025-10-07",77.011,78.0068,76.7123,77.3994,2648500.0],["2025-10-08",77.26,78.1561,76.9413,77.3297,3043000.0],["2025-10-09",77.5388,77.5388,75.0195,75.4079,5422800.0],["2025-10-10",75.9854,76.4933,74.3424,74.5814,2167400.0],["2025-10-13",74.4221,75.9755,74.4121,75.7464,1898300.0],["2025-10-14",74.6213,76.3041,74.3723,75.856,1580500.0],["2025-10-15",75.9058,76.792,75.6767,76.4136,1330700.0],["2025-10-16",76.6725,76.7521,74.4321,75.149,2795300.0],["2025-10-17",75.627,77.0608,74.7706,76.1846,2134700.0],["2025-10-20",76.5231,76.6924,75.6967,76.2045,2256200.0],["2025-10-21",75.8858,76.4435,75.159,75.3083,2082000.0],["2025-10-22",75.3581,77.1604,75.3581,76.1746,1895200.0],["2025-10-23",76.1248,76.6825,75.3681,75.617,2318800.0],["2025-10-24",75.856,75.856,74.6312,75.1689,1910300.0],["2025-10-27",75.4079,75.6966,73.8047,74.1433,2026500.0],["2025-10-28",74.7208,75.2585,73.9342,74.0537,2809200.0],["2025-10-29",73.8346,74.0836,72.2912,72.8588,3771900.0],["2025-10-30",72.8488,73.4164,71.6539,72.3012,4159700.0],["2025-10-31",72.3012,72.5302,71.405,71.644,2566100.0],["2025-11-03",71.644,71.7535,70.0309,70.3993,6987900.0],["2025-11-04",69.9711,70.5287,69.772,70.3196,4338300.0],["2025-11-05",69.9811,70.4192,69.7023,70.0508,4670900.0],["2025-11-06",69.8915,69.9313,68.129,68.6069,5380000.0],["2025-11-07",68.8161,70.6582,68.2086,70.5885,5115900.0],["2025-11-10",70.7976,71.6241,70.6781,70.698,2996200.0],["2025-11-11",70.7478,71.1959,70.3794,71.1063,2735400.0],["2025-11-12",71.1461,72.3211,71.0664,72.1219,1441700.0],["2025-11-13",71.7137,71.9626,70.6283,70.8474,2269900.0],["2025-11-14",70.708,70.708,69.4434,70.3993,2977800.0],["2025-11-17",70.0408,70.5387,69.4732,70.0408,3120700.0],["2025-11-18",69.9114,69.9512,69.0849,69.2143,2589900.0],["2025-11-19",69.3936,69.4135,68.587,69.0252,1660500.0],["2025-11-20",69.0849,69.9612,68.5372,68.587,1708900.0],["2025-11-21",68.8758,70.1205,68.6567,69.7122,2213200.0],["2025-11-24",69.6824,69.9213,69.0252,69.6923,2178500.0],["2025-11-25",70.1404,71.4149,70.0508,71.2258,2157100.0],["2025-11-26",71.4647,72.2016,71.1561,71.7834,1592800.0],["2025-11-28",72.1418,72.5003,71.8132,72.2613,955300.0],["2025-12-01",72.1418,73.1077,71.644,72.0522,3171600.0],["2025-12-02",72.7293,72.7293,70.9071,71.5942,1903900.0],["2025-12-03",71.7734,73.6156,71.7236,73.6056,2083400.0],["2025-12-04",73.267,73.9143,73.2172,73.6355,1356500.0],["2025-12-05",73.8545,74.1533,72.7094,73.4463,2993400.0],["2025-12-08",74.1831,75.5174,73.7052,73.8047,2857500.0],["2025-12-09",73.6056,74.1533,72.6596,72.7692,2026200.0],["2025-12-10",73.4164,74.8503,72.7492,74.5814,2917000.0],["2025-12-11",74.681,75.5274,74.5715,74.92,1729200.0],["2025-12-12",75.1988,75.4278,74.3723,74.8503,1485800.0],["2025-12-15",74.8602,75.149,73.9143,74.1035,1771400.0],["2025-12-16",74.0238,74.0835,72.9982,73.038,1995400.0],["2025-12-17",73.1475,73.5757,72.7592,73.2073,1776100.0],["2025-12-18",73.5259,74.5516,73.2073,73.8944,3010800.0],["2025-12-19",73.745,74.3723,73.3766,73.8844,3054800.0],["2025-12-22",74.0039,74.6511,73.4562,74.1632,1972800.0],["2025-12-23",74.1433,74.2927,73.6155,74.1333,1207100.0],["2025-12-24",73.6952,74.5814,73.6255,74.2429,755500.0],["2025-12-26",74.3922,74.5516,74.0139,74.4122,563700.0],["2025-12-29",74.2927,74.8702,74.0736,74.4321,915000.0],["2025-12-30",73.9143,74.6213,73.7948,73.974,1180400.0],["2025-12-31",73.8247,74.0437,73.277,73.3168,1161600.0],["2026-01-02",73.516,74.2727,73.0978,74.1333,1789000.0],["2026-01-05",73.6852,73.9143,72.0224,72.4007,3761100.0],["2026-01-06",72.4007,73.3069,72.1916,73.1475,1725100.0],["2026-01-07",73.2173,73.9242,70.0806,70.1802,2717600.0],["2026-01-08",69.9114,71.9029,69.9114,71.9029,2473900.0],["2026-01-09",72.5501,72.6098,70.8673,71.2656,2014700.0],["2026-01-12",71.0166,71.5046,70.6482,71.3253,1794100.0],["2026-01-13",71.3452,71.3452,69.7122,70.3495,2213000.0],["2026-01-14",70.4192,72.4107,70.24,71.7635,3277100.0],["2026-01-15",71.5245,72.4406,70.9669,72.0821,1944000.0],["2026-01-16",71.8431,72.3211,71.5743,72.2115,1844600.0],["2026-01-20",71.6938,72.8886,69.8218,69.9114,2823000.0],["2026-01-21",70.6184,71.8431,70.24,71.6838,2645600.0],["2026-01-22",71.9526,72.6596,71.7336,72.102,1694500.0],["2026-01-23",72.331,72.7492,71.7734,72.5202,2452500.0],["2026-01-26",72.5003,72.8787,71.7336,72.2414,1821200.0],["2026-01-27",72.1219,72.7791,71.6938,72.4406,1950800.0],["2026-01-28",72.4107,73.0679,71.405,71.4747,2457700.0],["2026-01-29",72.8787,75.607,71.8132,75.5174,5231200.0],["2026-01-30",74.8304,75.3581,72.8389,74.0238,4249100.0],["2026-02-02",73.3268,74.7607,73.0579,74.7308,2997400.0],["2026-02-03",74.4619,76.7322,74.1831,76.2841,3397900.0],["2026-02-04",76.9214,79.5303,76.324,79.2216,3476900.0],["2026-02-05",78.3453,79.8688,78.3055,78.7436,4078800.0],["2026-02-06",79.0623,80.1775,78.9229,80.0481,2657000.0],["2026-02-09",80.0779,80.8646,79.7095,80.775,2327600.0],["2026-02-10",81.0538,83.1249,80.5459,82.7266,4109900.0],["2026-02-11",83.0054,83.5631,82.5374,83.4734,4520100.0],["2026-02-12",83.6228,84.7878,82.3383,83.354,3821000.0],["2026-02-13",83.1548,84.27,82.6968,83.4236,2608200.0],["2026-02-17",82.9656,84.1705,82.6768,83.5232,3012400.0],["2026-02-18",83.7423,83.9315,82.637,83.3739,2206900.0],["2026-02-19",82.8859,84.3995,82.647,84.3397,2059200.0],["2026-02-20",84.4493,85.1961,83.8419,84.738,3148800.0],["2026-02-23",84.9969,85.5545,83.8518,84.3895,4372100.0],["2026-02-24",84.1306,85.9728,84.1306,85.923,2803100.0],["2026-02-25",85.923,86.1819,84.6883,85.4052,2472600.0],["2026-02-26",85.5645,87.1477,85.3056,86.7495,2401500.0],["2026-02-27",86.62,88.5816,86.4906,87.2174,5716100.0],["2026-03-02",86.5901,89.0397,86.1321,89.0098,2769600.0],["2026-03-03",87.6257,87.9045,85.4749,87.4066,3012000.0],["2026-03-04",87.3768,87.8348,86.1122,86.4408,3188700.0],["2026-03-05",85.7039,85.8931,84.1008,84.8974,2842300.0],["2026-03-06",84.6186,84.6186,81.6711,82.6071,3158200.0],["2026-03-09",81.7608,84.0111,80.9243,83.5431,2421600.0],["2026-03-10",84.3497,84.6484,82.9656,83.573,1692100.0],["2026-03-11",83.2743,83.8518,82.7266,82.7366,1589600.0],["2026-03-12",82.0495,83.095,80.6555,80.8247,1945000.0],["2026-03-13",81.1533,81.4122,80.2671,81.0139,2111500.0],["2026-03-16",81.8404,82.398,81.2529,81.6014,1741400.0],["2026-03-17",82.4379,82.4379,80.1875,80.2472,2159300.0],["2026-03-18",80.0481,80.4464,79.4506,79.6,2463500.0],["2026-03-19",79.3311,79.5004,77.7678,78.1263,1908100.0],["2026-03-20",78.0665,78.8432,77.5089,77.9072,2101300.0],["2026-03-23",78.9727,80.1078,78.6739,79.122,2324900.0],["2026-03-24",78.3752,79.7294,77.5786,78.903,1438700.0],["2026-03-25",79.8888,80.0779,78.3055,79.7195,2580300.0],["2026-03-26",79.7991,80.297,78.3553,78.7436,3902200.0],["2026-03-27",78.4094,78.9083,77.6211,78.0601,3812600.0],["2026-03-30",78.8584,78.8584,77.2619,77.3517,3210300.0],["2026-03-31",78.0801,78.569,76.1343,78.4892,5461500.0],["2026-04-01",79.1677,79.497,77.2818,77.8506,5786000.0],["2026-04-02",77.4115,79.0081,76.8228,78.7985,2938600.0],["2026-04-06",79.4771,79.4771,77.641,79.3274,1829700.0],["2026-04-07",79.038,80.0059,78.5391,79.9061,1810900.0],["2026-04-08",81.8419,82.3009,80.6645,81.4727,2498200.0],["2026-04-09",81.792,82.4206,81.0237,81.0237,3470000.0],["2026-04-10",81.0636,82.1712,80.1256,80.4948,2944200.0],["2026-04-13",80.1456,81.2632,80.1456,81.2532,2276000.0],["2026-04-14",80.8441,82.1712,80.8141,82.0115,1773200.0],["2026-04-15",81.7421,82.1013,80.8341,80.8341,2527200.0],["2026-04-16",80.6944,81.4627,79.7864,79.966,2001100.0],["2026-04-17",80.2853,82.1512,80.0159,81.3031,2319600.0],["2026-04-20",81.2931,82.0514,80.7942,81.5226,1262200.0],["2026-04-21",81.6124,82.6402,81.6124,82.3109,1874600.0],["2026-04-22",82.5703,83.1391,81.4328,82.1113,1955900.0],["2026-04-23",83.5482,86.3521,82.4805,85.9929,3408800.0],["2026-04-24",85.8432,86.9707,85.6935,86.7013,3355300.0],["2026-04-27",85.7434,87.8887,85.7434,87.1703,2577700.0],["2026-04-28",86.831,87.2801,86.3321,86.5616,2494700.0],["2026-04-29",86.2623,86.5616,83.8675,84.097,5281700.0],["2026-04-30",85.5937,87.0406,84.4263,86.7712,4890300.0],["2026-05-01",86.8211,87.33,85.8232,86.0328,2256700.0],["2026-05-04",85.7334,85.7334,82.4705,82.9495,3333400.0],["2026-05-05",83.169,83.7178,82.8597,83.3187,3188800.0],["2026-05-06",84.1868,86.402,84.1868,85.7933,2609100.0],["2026-05-07",85.8632,86.7812,84.9851,85.035,3800300.0],["2026-05-08",84.8154,86.0328,84.546,85.8532,3648200.0],["2026-05-11",85.5139,86.1825,84.2766,84.5859,2762600.0],["2026-05-12",84.8454,85.923,83.9473,85.6337,2618900.0],["2026-05-13",85.1048,87.2402,84.9152,85.454,1880700.0],["2026-05-14",85.7733,87.5295,85.7733,86.7113,3258900.0],["2026-05-15",85.933,86.2822,84.5959,84.8853,3586400.0],["2026-05-18",85.3842,86.2124,84.8853,86.0328,1890100.0],["2026-05-19",85.6636,86.5018,84.9152,85.943,3238100.0],["2026-05-20",85.9031,87.2501,85.5638,86.1525,3119400.0],["2026-05-21",85.5738,87.4297,85.1048,86.5217,3419600.0],["2026-05-22",86.8011,86.9508,86.0029,86.0727,2046100.0],["2026-05-26",86.1126,88.9564,86.1126,88.9265,3287000.0],["2026-05-27",88.0684,91.1317,88.0684,91.0618,4554900.0],["2026-05-28",90.1538,90.9221,88.4375,90.4033,5398400.0],["2026-05-29",90.1239,91.2614,89.0063,89.1261,3849600.0],["2026-06-01",89.5751,89.5751,87.1903,88.4874,2680500.0],["2026-06-02",88.3677,90.1239,88.3677,89.9542,2189700.0],["2026-06-03",89.8345,91.3013,88.8167,88.9265,2744000.0],["2026-06-04",89.8445,90.3334,88.1282,89.3057,1992800.0],["2026-06-05",89.1759,90.6427,89.0063,89.7347,3784700.0],["2026-06-08",89.8046,91.0119,89.5252,89.8545,1937200.0],["2026-06-09",90.1638,91.1217,89.1959,90.0041,1778300.0],["2026-06-10",90.0041,90.7026,88.7768,89.4054,3119100.0],["2026-06-11",89.5551,90.0939,88.1482,89.1161,2379800.0],["2026-06-12",88.2579,90.3035,88.2579,89.8844,1845100.0],["2026-06-15",91.3213,91.3213,88.707,89.0762,2286600.0],["2026-06-16",89.5352,89.7946,88.2979,88.9564,2149700.0],["2026-06-17",88.7469,89.0163,84.8753,85.4241,3017400.0],["2026-06-18",85.5438,86.7911,85.2445,85.8432,3023900.0],["2026-06-22",85.7135,86.6415,85.1747,85.484,2328700.0],["2026-06-23",85.3543,86.0228,84.9052,85.1048,2288600.0],["2026-06-24",85.5239,86.3321,84.2666,84.5959,3508100.0],["2026-06-25",85.4341,87.6892,85.2445,86.851,4275800.0],["2026-06-26",87.0,87.92,86.4,87.73,3928300.0],["2026-06-29",87.57,88.12,86.22,86.91,2770700.0],["2026-06-30",86.71,87.47,86.05,86.65,2297700.0],["2026-07-01",86.49,87.47,85.78,85.92,3199400.0],["2026-07-02",85.76,88.92,85.76,87.79,2854400.0],["2026-07-06",87.29,88.23,87.02,88,2006093.077898],["2026-07-07",88.7,88.98,87.52,88.72,1373706.133708],["2026-07-08",88.68,89.52,87.56,89.4,2684476.043258],["2026-07-09",89.76,91.205,89.4,90.33,2833118.110323],["2026-07-10",90.355,91.1,90.05,90.12,1723777.811849],["2026-07-13",90.52,91.56,90.375,91.35,1686683.953248],["2026-07-14",91.75,92.155,91.01,91.35,2358537.715577],["2026-07-15",91.3,91.605,90.07,90.47,2122836.626698],["2026-07-16",91.05,93.295,90.14,92.91,4807973.28072],["2026-07-17",93.41,93.95,92.8,93.71,2349199.510293],["2026-07-20",93.81,93.84,91.6,91.66,1973109.425627],["2026-07-21",91.82,91.9025,90.6,91.16,1612448.046872],["2026-07-22",91.76,91.97,91.03,91.32,1806088.976766],["2026-07-23",91.97,92.775,91.3301,92.32,3294441.566585],["2026-07-24",92.69,92.99,91.11,92.36,2265110.332976],["2026-07-27",92.4,92.68,91.12,91.4,2436488.384282],["2026-07-28",91.54,92.495,91.3101,91.7,2513618.93726],["2026-07-29",91.52,91.56,90.31,91.29,3063266.668524],["2026-07-30",91.25,92.78,87.2,88.16,4218907.362873],["2026-07-31",88.38,89.35,87.41,88.89,2606425.695069]]}