{"t":"KLAC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-10-08",0.0607,0.0618,0.0607,0.0607,28896000.0],["1980-10-09",0.0612,0.0618,0.0612,0.0612,11760000.0],["1980-10-10",0.0667,0.0683,0.0667,0.0667,18240000.0],["1980-10-13",0.0716,0.0727,0.0716,0.0716,6792000.0],["1980-10-14",0.0683,0.0683,0.0672,0.0672,6408000.0],["1980-10-15",0.0694,0.0711,0.0694,0.0694,4080000.0],["1980-10-16",0.0689,0.0689,0.0678,0.0678,5544000.0],["1980-10-17",0.0683,0.0694,0.0683,0.0683,4560000.0],["1980-10-20",0.0705,0.0716,0.0705,0.0705,2136000.0],["1980-10-21",0.0683,0.0683,0.0672,0.0672,4056000.0],["1980-10-22",0.0683,0.0694,0.0683,0.0683,1416000.0],["1980-10-23",0.0683,0.0689,0.0672,0.0672,1800000.0],["1980-10-24",0.0689,0.0705,0.0689,0.0689,1152000.0],["1980-10-27",0.0689,0.0694,0.0678,0.0678,1368000.0],["1980-10-28",0.0678,0.0678,0.0667,0.0667,1680000.0],["1980-10-29",0.0672,0.0683,0.0672,0.0672,1440000.0],["1980-10-30",0.0656,0.0656,0.0645,0.0645,1632000.0],["1980-10-31",0.065,0.0667,0.065,0.065,1248000.0],["1980-11-03",0.0656,0.0672,0.0656,0.0656,744000.0],["1980-11-05",0.0661,0.0678,0.0661,0.0661,1056000.0],["1980-11-06",0.065,0.065,0.0634,0.0634,720000.0],["1980-11-07",0.0634,0.0634,0.0618,0.0618,1392000.0],["1980-11-10",0.0645,0.0661,0.0645,0.0645,1056000.0],["1980-11-11",0.07,0.0705,0.07,0.07,1344000.0],["1980-11-12",0.0727,0.0749,0.0727,0.0727,840000.0],["1980-11-13",0.0732,0.0749,0.0732,0.0732,888000.0],["1980-11-14",0.0754,0.0771,0.0754,0.0754,1728000.0],["1980-11-17",0.0798,0.0814,0.0798,0.0798,1128000.0],["1980-11-18",0.082,0.0836,0.082,0.082,2064000.0],["1980-11-19",0.0825,0.0836,0.0825,0.0825,552000.0],["1980-11-20",0.0804,0.0804,0.0787,0.0787,1320000.0],["1980-11-21",0.0787,0.0804,0.0787,0.0787,648000.0],["1980-11-24",0.0787,0.0804,0.0782,0.0782,576000.0],["1980-11-25",0.0842,0.0858,0.0842,0.0842,504000.0],["1980-11-26",0.0842,0.0853,0.0836,0.0836,504000.0],["1980-11-28",0.0836,0.0853,0.0836,0.0836,648000.0],["1980-12-01",0.0831,0.0831,0.082,0.082,888000.0],["1980-12-02",0.082,0.0831,0.0814,0.0814,672000.0],["1980-12-03",0.0814,0.0831,0.0814,0.0814,936000.0],["1980-12-04",0.0814,0.0831,0.0814,0.0814,720000.0],["1980-12-05",0.0814,0.0825,0.0804,0.0804,816000.0],["1980-12-08",0.0754,0.0754,0.0711,0.0711,1056000.0],["1980-12-09",0.0711,0.0754,0.0711,0.0711,504000.0],["1980-12-10",0.0722,0.0765,0.0722,0.0722,2568000.0],["1980-12-11",0.0722,0.0754,0.0711,0.0711,1200000.0],["1980-12-12",0.0711,0.0754,0.0711,0.0711,552000.0],["1980-12-15",0.0711,0.0743,0.0705,0.0705,864000.0],["1980-12-16",0.0705,0.0749,0.0705,0.0705,360000.0],["1980-12-17",0.0705,0.0743,0.0705,0.0705,96000.0],["1980-12-18",0.0705,0.0743,0.0705,0.0705,912000.0],["1980-12-19",0.0705,0.0743,0.07,0.07,264000.0],["1980-12-22",0.07,0.0743,0.07,0.07,120000.0],["1980-12-23",0.07,0.0743,0.07,0.07,10632000.0],["1980-12-24",0.07,0.0743,0.07,0.07,576000.0],["1980-12-26",0.07,0.0743,0.07,0.07,288000.0],["1980-12-29",0.07,0.0743,0.07,0.07,408000.0],["1980-12-30",0.07,0.0743,0.07,0.07,408000.0],["1980-12-31",0.07,0.0732,0.07,0.07,768000.0],["1981-01-02",0.07,0.0732,0.07,0.07,168000.0],["1981-01-05",0.07,0.0732,0.0689,0.0689,864000.0],["1981-01-06",0.07,0.0743,0.07,0.07,1440000.0],["1981-01-07",0.0689,0.0689,0.0645,0.0645,1968000.0],["1981-01-08",0.0645,0.0672,0.0634,0.0634,552000.0],["1981-01-09",0.0634,0.0672,0.0634,0.0634,144000.0],["1981-01-12",0.0661,0.07,0.0661,0.0661,936000.0],["1981-01-13",0.0661,0.0689,0.0656,0.0656,408000.0],["1981-01-14",0.0656,0.0689,0.0645,0.0645,240000.0],["1981-01-15",0.0645,0.0689,0.0645,0.0645,288000.0],["1981-01-16",0.0607,0.0607,0.059,0.059,864000.0],["1981-01-19",0.0645,0.0667,0.0645,0.0645,1224000.0],["1981-01-20",0.0645,0.0656,0.0623,0.0623,1536000.0],["1981-01-21",0.0645,0.0678,0.0645,0.0645,672000.0],["1981-01-22",0.0645,0.0645,0.0612,0.0612,528000.0],["1981-01-23",0.0623,0.0656,0.0623,0.0623,456000.0],["1981-01-26",0.0623,0.0645,0.0612,0.0612,384000.0],["1981-01-27",0.0612,0.0645,0.0612,0.0612,72000.0],["1981-01-28",0.0612,0.0645,0.0612,0.0612,216000.0],["1981-01-29",0.0612,0.0645,0.0612,0.0612,2784000.0],["1981-01-30",0.0612,0.0645,0.0612,0.0612,6528000.0],["1981-02-02",0.0612,0.0623,0.059,0.059,144000.0],["1981-02-03",0.059,0.0601,0.0579,0.0579,168000.0],["1981-02-04",0.0579,0.0612,0.0579,0.0579,1680000.0],["1981-02-05",0.059,0.0623,0.059,0.059,432000.0],["1981-02-06",0.059,0.0623,0.059,0.059,96000.0],["1981-02-09",0.059,0.0623,0.059,0.059,72000.0],["1981-02-10",0.059,0.0623,0.059,0.059,216000.0],["1981-02-11",0.059,0.0612,0.059,0.059,864000.0],["1981-02-12",0.059,0.0612,0.0568,0.0568,192000.0],["1981-02-13",0.0536,0.0536,0.0503,0.0503,7416000.0],["1981-02-17",0.0525,0.0558,0.0525,0.0525,1128000.0],["1981-02-18",0.0536,0.0574,0.0536,0.0536,1032000.0],["1981-02-19",0.0579,0.0623,0.0579,0.0579,624000.0],["1981-02-20",0.0623,0.0661,0.0623,0.0623,1632000.0],["1981-02-23",0.0585,0.0585,0.0547,0.0547,1440000.0],["1981-02-24",0.0552,0.059,0.0552,0.0552,1176000.0],["1981-02-25",0.0552,0.0558,0.0541,0.0541,360000.0],["1981-02-26",0.059,0.0612,0.059,0.059,528000.0],["1981-02-27",0.0601,0.0623,0.0601,0.0601,336000.0],["1981-03-02",0.0601,0.0618,0.059,0.059,528000.0],["1981-03-03",0.059,0.0612,0.0568,0.0568,408000.0],["1981-03-04",0.0568,0.0601,0.0568,0.0568,216000.0],["1981-03-05",0.0574,0.0601,0.0574,0.0574,384000.0],["1981-03-06",0.0574,0.0585,0.0552,0.0552,96000.0],["1981-03-09",0.0552,0.0568,0.0536,0.0536,408000.0],["1981-03-10",0.0536,0.0568,0.0536,0.0536,288000.0],["1981-03-11",0.0547,0.0579,0.0547,0.0547,768000.0],["1981-03-12",0.0547,0.0579,0.0547,0.0547,744000.0],["1981-03-13",0.0607,0.0645,0.0607,0.0607,4272000.0],["1981-03-16",0.0645,0.0667,0.0645,0.0645,1824000.0],["1981-03-17",0.0667,0.0694,0.0667,0.0667,2496000.0],["1981-03-18",0.0689,0.0722,0.0689,0.0689,1464000.0],["1981-03-19",0.0732,0.0754,0.0732,0.0732,1176000.0],["1981-03-20",0.0776,0.0787,0.0776,0.0776,2064000.0],["1981-03-23",0.0776,0.0782,0.0754,0.0754,2928000.0],["1981-03-24",0.0732,0.0732,0.0694,0.0694,2256000.0],["1981-03-25",0.0749,0.0782,0.0749,0.0749,1368000.0],["1981-03-26",0.0749,0.0776,0.0743,0.0743,768000.0],["1981-03-27",0.0749,0.0787,0.0749,0.0749,840000.0],["1981-03-30",0.0754,0.0798,0.0754,0.0754,600000.0],["1981-03-31",0.0754,0.0765,0.0743,0.0743,1224000.0],["1981-04-01",0.0743,0.0776,0.0732,0.0732,1152000.0],["1981-04-02",0.0732,0.0754,0.0732,0.0732,1656000.0],["1981-04-03",0.0743,0.0782,0.0743,0.0743,408000.0],["1981-04-06",0.0743,0.0765,0.0743,0.0743,552000.0],["1981-04-07",0.0743,0.0765,0.0743,0.0743,1104000.0],["1981-04-08",0.0743,0.0743,0.0722,0.0722,1344000.0],["1981-04-09",0.0722,0.0743,0.0722,0.0722,1176000.0],["1981-04-10",0.0722,0.0743,0.0711,0.0711,1152000.0],["1981-04-13",0.0722,0.0754,0.0722,0.0722,1128000.0],["1981-04-14",0.0732,0.0765,0.0732,0.0732,312000.0],["1981-04-15",0.0754,0.0776,0.0754,0.0754,984000.0],["1981-04-16",0.0754,0.0787,0.0754,0.0754,384000.0],["1981-04-20",0.0754,0.0776,0.0743,0.0743,648000.0],["1981-04-21",0.0743,0.0765,0.0732,0.0732,912000.0],["1981-04-22",0.0732,0.0754,0.0722,0.0722,672000.0],["1981-04-23",0.0776,0.0809,0.0776,0.0776,720000.0],["1981-04-24",0.0776,0.0809,0.0776,0.0776,912000.0],["1981-04-27",0.0776,0.0787,0.0776,0.0776,672000.0],["1981-04-28",0.0765,0.0765,0.0743,0.0743,2160000.0],["1981-04-29",0.0743,0.0754,0.0743,0.0743,624000.0],["1981-04-30",0.0743,0.0754,0.0743,0.0743,3456000.0],["1981-05-01",0.0743,0.0776,0.0732,0.0732,4896000.0],["1981-05-04",0.0732,0.0754,0.0722,0.0722,216000.0],["1981-05-05",0.0722,0.0732,0.07,0.07,96000.0],["1981-05-06",0.0711,0.0732,0.0711,0.0711,1224000.0],["1981-05-07",0.0711,0.0743,0.0711,0.0711,216000.0],["1981-05-08",0.0711,0.0743,0.0711,0.0711,384000.0],["1981-05-11",0.0711,0.0732,0.07,0.07,696000.0],["1981-05-12",0.07,0.0711,0.0689,0.0689,1536000.0],["1981-05-13",0.0711,0.0743,0.0711,0.0711,432000.0],["1981-05-14",0.0743,0.0776,0.0743,0.0743,816000.0],["1981-05-15",0.0743,0.0776,0.0743,0.0743,1032000.0],["1981-05-18",0.0754,0.0776,0.0754,0.0754,504000.0],["1981-05-19",0.0765,0.0798,0.0765,0.0765,816000.0],["1981-05-20",0.0798,0.0831,0.0798,0.0798,768000.0],["1981-05-21",0.0798,0.082,0.0798,0.0798,744000.0],["1981-05-22",0.0798,0.0831,0.0798,0.0798,288000.0],["1981-05-26",0.0809,0.0853,0.0809,0.0809,960000.0],["1981-05-27",0.0809,0.0809,0.0776,0.0776,552000.0],["1981-05-28",0.0776,0.0787,0.0754,0.0754,1008000.0],["1981-05-29",0.0765,0.0798,0.0765,0.0765,288000.0],["1981-06-01",0.0765,0.0798,0.0765,0.0765,336000.0],["1981-06-02",0.0765,0.0776,0.0754,0.0754,1056000.0],["1981-06-03",0.0754,0.0754,0.0722,0.0722,1032000.0],["1981-06-04",0.0722,0.0754,0.0722,0.0722,1608000.0],["1981-06-05",0.0722,0.0754,0.0722,0.0722,552000.0],["1981-06-08",0.0722,0.0732,0.07,0.07,912000.0],["1981-06-09",0.0689,0.0689,0.0656,0.0656,816000.0],["1981-06-10",0.0656,0.0689,0.0656,0.0656,816000.0],["1981-06-11",0.0722,0.0743,0.0722,0.0722,2232000.0],["1981-06-12",0.0722,0.0743,0.0711,0.0711,672000.0],["1981-06-15",0.0711,0.0711,0.07,0.07,288000.0],["1981-06-16",0.0678,0.0678,0.0667,0.0667,432000.0],["1981-06-17",0.0667,0.0689,0.0667,0.0667,576000.0],["1981-06-18",0.0667,0.0667,0.0634,0.0634,528000.0],["1981-06-19",0.064,0.0678,0.064,0.064,312000.0],["1981-06-22",0.0656,0.0678,0.0656,0.0656,264000.0],["1981-06-23",0.0656,0.0678,0.0656,0.0656,120000.0],["1981-06-24",0.0656,0.0667,0.0634,0.0634,312000.0],["1981-06-25",0.0634,0.0667,0.0634,0.0634,48000.0],["1981-06-26",0.0634,0.0667,0.0634,0.0634,1848000.0],["1981-06-29",0.0634,0.0656,0.0623,0.0623,144000.0],["1981-06-30",0.0623,0.0656,0.0623,0.0623,144000.0],["1981-07-01",0.0623,0.0623,0.0601,0.0601,1176000.0],["1981-07-02",0.0601,0.0634,0.0601,0.0601,456000.0],["1981-07-06",0.0601,0.0623,0.0601,0.0601,168000.0],["1981-07-07",0.0601,0.0623,0.059,0.059,792000.0],["1981-07-08",0.059,0.0623,0.059,0.059,48000.0],["1981-07-09",0.059,0.0623,0.059,0.059,288000.0],["1981-07-10",0.059,0.0601,0.0579,0.0579,192000.0],["1981-07-13",0.0601,0.0634,0.0601,0.0601,552000.0],["1981-07-14",0.0601,0.0645,0.0601,0.0601,48000.0],["1981-07-15",0.0612,0.0645,0.0612,0.0612,168000.0],["1981-07-16",0.0612,0.0634,0.0601,0.0601,408000.0],["1981-07-17",0.0601,0.0623,0.059,0.059,216000.0],["1981-07-20",0.059,0.059,0.059,0.059,0.0],["1981-07-21",0.059,0.0612,0.0579,0.0579,192000.0],["1981-07-22",0.0579,0.0612,0.0579,0.0579,384000.0],["1981-07-23",0.0579,0.0623,0.0579,0.0579,264000.0],["1981-07-24",0.0579,0.0623,0.0579,0.0579,4512000.0],["1981-07-27",0.059,0.0623,0.059,0.059,456000.0],["1981-07-28",0.059,0.0634,0.059,0.059,360000.0],["1981-07-29",0.059,0.0623,0.0579,0.0579,96000.0],["1981-07-30",0.0585,0.0623,0.0585,0.0585,48000.0],["1981-07-31",0.059,0.0623,0.059,0.059,48000.0],["1981-08-03",0.0596,0.0634,0.0596,0.0596,552000.0],["1981-08-04",0.0596,0.0634,0.0596,0.0596,720000.0],["1981-08-05",0.0596,0.0623,0.059,0.059,192000.0],["1981-08-06",0.0607,0.0645,0.0607,0.0607,720000.0],["1981-08-07",0.0607,0.0645,0.0607,0.0607,144000.0],["1981-08-10",0.0607,0.0607,0.0607,0.0607,0.0],["1981-08-11",0.0607,0.0645,0.0607,0.0607,48000.0],["1981-08-12",0.0607,0.0607,0.0607,0.0607,0.0],["1981-08-13",0.0612,0.0645,0.0612,0.0612,48000.0],["1981-08-14",0.0618,0.065,0.0618,0.0618,360000.0],["1981-08-17",0.0618,0.0645,0.0612,0.0612,624000.0],["1981-08-18",0.0612,0.0618,0.0579,0.0579,3888000.0],["1981-08-19",0.059,0.0623,0.059,0.059,288000.0],["1981-08-20",0.059,0.0623,0.059,0.059,192000.0],["1981-08-21",0.059,0.0612,0.0579,0.0579,432000.0],["1981-08-24",0.0568,0.0568,0.0536,0.0536,312000.0],["1981-08-25",0.0503,0.0503,0.047,0.047,696000.0],["1981-08-26",0.0492,0.0525,0.0492,0.0492,888000.0],["1981-08-27",0.0503,0.0525,0.0503,0.0503,288000.0],["1981-08-28",0.0503,0.0536,0.0492,0.0492,480000.0],["1981-08-31",0.0492,0.0536,0.0492,0.0492,936000.0],["1981-09-01",0.0492,0.0503,0.0459,0.0459,984000.0],["1981-09-02",0.0459,0.047,0.0437,0.0437,504000.0],["1981-09-03",0.0459,0.0503,0.0459,0.0459,2160000.0],["1981-09-04",0.0459,0.0503,0.0459,0.0459,528000.0],["1981-09-08",0.0459,0.0503,0.0459,0.0459,792000.0],["1981-09-09",0.0459,0.0503,0.0459,0.0459,528000.0],["1981-09-10",0.047,0.0503,0.047,0.047,840000.0],["1981-09-11",0.047,0.0492,0.0459,0.0459,888000.0],["1981-09-14",0.0459,0.0492,0.0459,0.0459,528000.0],["1981-09-15",0.0459,0.0492,0.0459,0.0459,288000.0],["1981-09-16",0.0459,0.0459,0.0426,0.0426,360000.0],["1981-09-17",0.0426,0.0448,0.0415,0.0415,1224000.0],["1981-09-18",0.0404,0.0404,0.0366,0.0366,600000.0],["1981-09-21",0.0415,0.0459,0.0415,0.0415,912000.0],["1981-09-22",0.0415,0.0448,0.0415,0.0415,696000.0],["1981-09-23",0.0415,0.0426,0.0388,0.0388,120000.0],["1981-09-24",0.0388,0.0404,0.0372,0.0372,120000.0],["1981-09-25",0.0372,0.0383,0.0339,0.0339,192000.0],["1981-09-28",0.0372,0.0394,0.0372,0.0372,264000.0],["1981-09-29",0.0394,0.0426,0.0394,0.0394,1296000.0],["1981-09-30",0.0437,0.047,0.0437,0.0437,1464000.0],["1981-10-01",0.0437,0.0459,0.0437,0.0437,528000.0],["1981-10-02",0.0437,0.0459,0.0426,0.0426,216000.0],["1981-10-05",0.0448,0.047,0.0448,0.0448,720000.0],["1981-10-06",0.0448,0.0459,0.0443,0.0443,456000.0],["1981-10-07",0.0443,0.047,0.0437,0.0437,408000.0],["1981-10-08",0.0437,0.0481,0.0437,0.0437,744000.0],["1981-10-09",0.0448,0.0481,0.0448,0.0448,888000.0],["1981-10-12",0.0448,0.0492,0.0448,0.0448,360000.0],["1981-10-13",0.047,0.0514,0.047,0.047,1128000.0],["1981-10-14",0.047,0.047,0.0448,0.0448,360000.0],["1981-10-15",0.0448,0.0481,0.0448,0.0448,528000.0],["1981-10-16",0.0448,0.0481,0.0448,0.0448,240000.0],["1981-10-19",0.0448,0.0448,0.0448,0.0448,0.0],["1981-10-20",0.0448,0.0481,0.0448,0.0448,240000.0],["1981-10-21",0.0448,0.047,0.0448,0.0448,576000.0],["1981-10-22",0.0459,0.047,0.0459,0.0459,384000.0],["1981-10-23",0.0459,0.0459,0.0437,0.0437,336000.0],["1981-10-26",0.0437,0.0448,0.0415,0.0415,528000.0],["1981-10-27",0.0415,0.0448,0.0404,0.0404,600000.0],["1981-10-28",0.0404,0.0437,0.0404,0.0404,312000.0],["1981-10-29",0.0404,0.0437,0.0404,0.0404,120000.0],["1981-10-30",0.0404,0.0437,0.0394,0.0394,504000.0],["1981-11-02",0.0426,0.0448,0.0426,0.0426,624000.0],["1981-11-03",0.0426,0.0459,0.0426,0.0426,312000.0],["1981-11-04",0.0426,0.0448,0.0426,0.0426,432000.0],["1981-11-05",0.0426,0.0448,0.0426,0.0426,576000.0],["1981-11-06",0.0426,0.0448,0.0415,0.0415,96000.0],["1981-11-09",0.0415,0.0448,0.0415,0.0415,336000.0],["1981-11-10",0.0415,0.0448,0.0415,0.0415,264000.0],["1981-11-11",0.0437,0.047,0.0437,0.0437,336000.0],["1981-11-12",0.0437,0.0459,0.0437,0.0437,120000.0],["1981-11-13",0.0448,0.0481,0.0448,0.0448,624000.0],["1981-11-16",0.0448,0.047,0.0443,0.0443,168000.0],["1981-11-17",0.0443,0.0459,0.0437,0.0437,216000.0],["1981-11-18",0.0448,0.047,0.0448,0.0448,5808000.0],["1981-11-19",0.0459,0.0481,0.0459,0.0459,216000.0],["1981-11-20",0.0459,0.0459,0.0448,0.0448,288000.0],["1981-11-23",0.0448,0.0459,0.0426,0.0426,120000.0],["1981-11-24",0.0426,0.0448,0.0404,0.0404,984000.0],["1981-11-25",0.0415,0.0437,0.0415,0.0415,360000.0],["1981-11-27",0.0415,0.0437,0.0415,0.0415,96000.0],["1981-11-30",0.0415,0.0426,0.0394,0.0394,312000.0],["1981-12-01",0.0404,0.0437,0.0404,0.0404,312000.0],["1981-12-02",0.0404,0.0437,0.0394,0.0394,288000.0],["1981-12-03",0.0415,0.0448,0.0415,0.0415,1152000.0],["1981-12-04",0.0437,0.0459,0.0437,0.0437,912000.0],["1981-12-07",0.0448,0.0481,0.0448,0.0448,216000.0],["1981-12-08",0.0448,0.047,0.0448,0.0448,456000.0],["1981-12-09",0.0448,0.047,0.0448,0.0448,312000.0],["1981-12-10",0.0448,0.0481,0.0448,0.0448,2352000.0],["1981-12-11",0.0448,0.0481,0.0448,0.0448,816000.0],["1981-12-14",0.0448,0.0481,0.0448,0.0448,360000.0],["1981-12-15",0.0448,0.047,0.0448,0.0448,144000.0],["1981-12-16",0.0448,0.047,0.0437,0.0437,2256000.0],["1981-12-17",0.0437,0.0459,0.0437,0.0437,264000.0],["1981-12-18",0.0437,0.0459,0.0426,0.0426,432000.0],["1981-12-21",0.0426,0.0437,0.0415,0.0415,4080000.0],["1981-12-22",0.0415,0.0437,0.0415,0.0415,2424000.0],["1981-12-23",0.0415,0.0437,0.0415,0.0415,2064000.0],["1981-12-24",0.0415,0.0437,0.0404,0.0404,120000.0],["1981-12-28",0.0404,0.0437,0.0404,0.0404,120000.0],["1981-12-29",0.0404,0.0415,0.0399,0.0399,696000.0],["1981-12-30",0.0415,0.0437,0.0415,0.0415,1080000.0],["1981-12-31",0.0415,0.0426,0.0404,0.0404,1944000.0],["1982-01-04",0.0404,0.0426,0.0404,0.0404,480000.0],["1982-01-05",0.0404,0.0426,0.0404,0.0404,168000.0],["1982-01-06",0.0404,0.0415,0.0394,0.0394,1392000.0],["1982-01-07",0.0399,0.0415,0.0399,0.0399,624000.0],["1982-01-08",0.0399,0.0426,0.0394,0.0394,504000.0],["1982-01-11",0.0394,0.0426,0.0394,0.0394,360000.0],["1982-01-12",0.0394,0.0415,0.0383,0.0383,744000.0],["1982-01-13",0.0383,0.0404,0.0377,0.0377,960000.0],["1982-01-14",0.0383,0.0404,0.0383,0.0383,312000.0],["1982-01-15",0.0394,0.0415,0.0394,0.0394,480000.0],["1982-01-18",0.0394,0.0426,0.0394,0.0394,168000.0],["1982-01-19",0.0404,0.0426,0.0404,0.0404,384000.0],["1982-01-20",0.0404,0.0426,0.0404,0.0404,312000.0],["1982-01-21",0.0404,0.0426,0.0404,0.0404,168000.0],["1982-01-22",0.0404,0.0415,0.0404,0.0404,2664000.0],["1982-01-25",0.0404,0.0426,0.0394,0.0394,576000.0],["1982-01-26",0.0404,0.0437,0.0404,0.0404,528000.0],["1982-01-27",0.0404,0.0426,0.0404,0.0404,600000.0],["1982-01-28",0.0404,0.0404,0.0404,0.0404,0.0],["1982-01-29",0.0404,0.0426,0.0404,0.0404,672000.0],["1982-02-01",0.0404,0.0426,0.0404,0.0404,120000.0],["1982-02-02",0.0404,0.0426,0.0404,0.0404,744000.0],["1982-02-03",0.0404,0.0415,0.0404,0.0404,384000.0],["1982-02-04",0.0404,0.0426,0.0404,0.0404,312000.0],["1982-02-05",0.0404,0.0426,0.0404,0.0404,432000.0],["1982-02-08",0.0404,0.0426,0.0404,0.0404,768000.0],["1982-02-09",0.0404,0.0415,0.0394,0.0394,648000.0],["1982-02-10",0.0394,0.0415,0.0394,0.0394,216000.0],["1982-02-11",0.0394,0.0415,0.0394,0.0394,264000.0],["1982-02-12",0.0394,0.0426,0.0394,0.0394,1920000.0],["1982-02-16",0.0394,0.0426,0.0394,0.0394,120000.0],["1982-02-17",0.0394,0.0426,0.0394,0.0394,264000.0],["1982-02-18",0.0399,0.0426,0.0399,0.0399,432000.0],["1982-02-19",0.0404,0.0426,0.0404,0.0404,1368000.0],["1982-02-22",0.0404,0.0426,0.0394,0.0394,336000.0],["1982-02-23",0.0394,0.0415,0.0394,0.0394,24000.0],["1982-02-24",0.0394,0.0404,0.0394,0.0394,1152000.0],["1982-02-25",0.0394,0.0415,0.0394,0.0394,48000.0],["1982-02-26",0.0394,0.0394,0.0394,0.0394,0.0],["1982-03-01",0.0394,0.0415,0.0394,0.0394,432000.0],["1982-03-02",0.0394,0.0415,0.0394,0.0394,120000.0],["1982-03-03",0.0394,0.0394,0.0394,0.0394,0.0],["1982-03-04",0.0394,0.0415,0.0394,0.0394,2376000.0],["1982-03-05",0.0394,0.0404,0.0394,0.0394,2352000.0],["1982-03-08",0.0361,0.0361,0.0339,0.0339,744000.0],["1982-03-09",0.0339,0.0361,0.0328,0.0328,360000.0],["1982-03-10",0.0328,0.0361,0.0328,0.0328,96000.0],["1982-03-11",0.0328,0.0355,0.0317,0.0317,384000.0],["1982-03-12",0.0317,0.0339,0.0317,0.0317,576000.0],["1982-03-15",0.0328,0.0339,0.0328,0.0328,1584000.0],["1982-03-16",0.0328,0.0339,0.0328,0.0328,168000.0],["1982-03-17",0.0328,0.0339,0.0328,0.0328,72000.0],["1982-03-18",0.0328,0.035,0.0328,0.0328,744000.0],["1982-03-19",0.0339,0.0372,0.0339,0.0339,2184000.0],["1982-03-22",0.0355,0.0394,0.0355,0.0355,552000.0],["1982-03-23",0.0383,0.0404,0.0383,0.0383,384000.0],["1982-03-24",0.0383,0.0394,0.0383,0.0383,528000.0],["1982-03-25",0.0394,0.0415,0.0394,0.0394,240000.0],["1982-03-26",0.0394,0.0426,0.0394,0.0394,48000.0],["1982-03-29",0.0399,0.0426,0.0399,0.0399,48000.0],["1982-03-30",0.0399,0.0415,0.0399,0.0399,24000.0],["1982-03-31",0.0399,0.0437,0.0399,0.0399,120000.0],["1982-04-01",0.0404,0.0437,0.0404,0.0404,336000.0],["1982-04-02",0.0415,0.0437,0.0415,0.0415,384000.0],["1982-04-05",0.0415,0.0437,0.0415,0.0415,1584000.0],["1982-04-06",0.0415,0.0437,0.0404,0.0404,72000.0],["1982-04-07",0.0404,0.0426,0.0404,0.0404,264000.0],["1982-04-08",0.0404,0.0426,0.0404,0.0404,888000.0],["1982-04-12",0.0404,0.0426,0.0404,0.0404,1416000.0],["1982-04-13",0.0404,0.0426,0.0404,0.0404,360000.0],["1982-04-14",0.0404,0.0404,0.0404,0.0404,0.0],["1982-04-15",0.0404,0.0426,0.0404,0.0404,72000.0],["1982-04-16",0.0404,0.0426,0.0404,0.0404,48000.0],["1982-04-19",0.0404,0.0426,0.0404,0.0404,1008000.0],["1982-04-20",0.0404,0.0426,0.0394,0.0394,168000.0],["1982-04-21",0.0394,0.0426,0.0383,0.0383,144000.0],["1982-04-22",0.0383,0.0415,0.0383,0.0383,72000.0],["1982-04-23",0.0383,0.0415,0.0383,0.0383,600000.0],["1982-04-26",0.0394,0.0426,0.0394,0.0394,48000.0],["1982-04-27",0.0394,0.0426,0.0394,0.0394,264000.0],["1982-04-28",0.0394,0.0426,0.0394,0.0394,144000.0],["1982-04-29",0.0394,0.0426,0.0394,0.0394,480000.0],["1982-04-30",0.0394,0.0426,0.0394,0.0394,48000.0],["1982-05-03",0.0404,0.0426,0.0404,0.0404,408000.0],["1982-05-04",0.0404,0.0437,0.0404,0.0404,912000.0],["1982-05-05",0.0404,0.0437,0.0404,0.0404,24000.0],["1982-05-06",0.0404,0.0437,0.0404,0.0404,384000.0],["1982-05-07",0.0404,0.0404,0.0404,0.0404,0.0],["1982-05-10",0.0404,0.0426,0.0404,0.0404,48000.0],["1982-05-11",0.041,0.0424,0.041,0.041,168000.0],["1982-05-12",0.041,0.0426,0.0404,0.0404,2280000.0],["1982-05-13",0.0415,0.0426,0.0415,0.0415,672000.0],["1982-05-14",0.0415,0.0437,0.0415,0.0415,7800000.0],["1982-05-17",0.0415,0.0448,0.0415,0.0415,2064000.0],["1982-05-18",0.0415,0.0448,0.0415,0.0415,624000.0],["1982-05-19",0.0415,0.0448,0.0415,0.0415,216000.0],["1982-05-20",0.0415,0.0448,0.0415,0.0415,1320000.0],["1982-05-21",0.0415,0.0448,0.0415,0.0415,120000.0],["1982-05-24",0.0415,0.0426,0.0404,0.0404,192000.0],["1982-05-25",0.0404,0.0426,0.0394,0.0394,312000.0],["1982-05-26",0.0394,0.0415,0.0394,0.0394,288000.0],["1982-05-27",0.0394,0.0415,0.0394,0.0394,240000.0],["1982-05-28",0.0394,0.0415,0.0394,0.0394,264000.0],["1982-06-01",0.0394,0.0404,0.0372,0.0372,1056000.0],["1982-06-02",0.0372,0.0404,0.0372,0.0372,96000.0],["1982-06-03",0.0372,0.0404,0.0372,0.0372,168000.0],["1982-06-04",0.0372,0.0404,0.0372,0.0372,144000.0],["1982-06-07",0.0383,0.0404,0.0383,0.0383,408000.0],["1982-06-08",0.0388,0.0426,0.0388,0.0388,336000.0],["1982-06-09",0.0388,0.0415,0.0383,0.0383,480000.0],["1982-06-10",0.0383,0.0415,0.0383,0.0383,600000.0],["1982-06-11",0.0383,0.0415,0.0383,0.0383,264000.0],["1982-06-14",0.0383,0.0415,0.0383,0.0383,144000.0],["1982-06-15",0.0383,0.0415,0.0383,0.0383,240000.0],["1982-06-16",0.0404,0.0437,0.0404,0.0404,2784000.0],["1982-06-17",0.0404,0.0437,0.0404,0.0404,72000.0],["1982-06-18",0.0404,0.0437,0.0404,0.0404,504000.0],["1982-06-21",0.0404,0.0426,0.0394,0.0394,144000.0],["1982-06-22",0.0394,0.0426,0.0394,0.0394,144000.0],["1982-06-23",0.0394,0.0394,0.0394,0.0394,0.0],["1982-06-24",0.0394,0.0426,0.0394,0.0394,360000.0],["1982-06-25",0.0404,0.0437,0.0404,0.0404,360000.0],["1982-06-28",0.0415,0.0437,0.0415,0.0415,264000.0],["1982-06-29",0.0415,0.0448,0.0415,0.0415,120000.0],["1982-06-30",0.0421,0.0448,0.0421,0.0421,48000.0],["1982-07-01",0.0437,0.0481,0.0437,0.0437,576000.0],["1982-07-02",0.0437,0.047,0.0437,0.0437,2664000.0],["1982-07-06",0.0437,0.0465,0.0426,0.0426,72000.0],["1982-07-07",0.0426,0.0448,0.0415,0.0415,264000.0],["1982-07-08",0.0415,0.0426,0.0404,0.0404,408000.0],["1982-07-09",0.0404,0.0426,0.0404,0.0404,48000.0],["1982-07-12",0.0404,0.0426,0.0404,0.0404,72000.0],["1982-07-13",0.0404,0.0437,0.0394,0.0394,624000.0],["1982-07-14",0.0394,0.0437,0.0394,0.0394,360000.0],["1982-07-15",0.0404,0.0437,0.0404,0.0404,48000.0],["1982-07-16",0.0404,0.0426,0.0394,0.0394,1032000.0],["1982-07-19",0.0394,0.0394,0.0394,0.0394,0.0],["1982-07-20",0.0404,0.0437,0.0404,0.0404,2880000.0],["1982-07-21",0.0415,0.0437,0.0415,0.0415,528000.0],["1982-07-22",0.0415,0.0448,0.0415,0.0415,528000.0],["1982-07-23",0.0415,0.0448,0.0415,0.0415,264000.0],["1982-07-26",0.0415,0.0448,0.0415,0.0415,192000.0],["1982-07-27",0.0415,0.0448,0.0415,0.0415,288000.0],["1982-07-28",0.0415,0.0448,0.0415,0.0415,48000.0],["1982-07-29",0.0415,0.0437,0.0415,0.0415,240000.0],["1982-07-30",0.0415,0.0437,0.0415,0.0415,24000.0],["1982-08-02",0.0415,0.0437,0.0415,0.0415,24000.0],["1982-08-03",0.0415,0.0437,0.0415,0.0415,144000.0],["1982-08-04",0.0415,0.0437,0.0404,0.0404,360000.0],["1982-08-05",0.0404,0.0426,0.0404,0.0404,264000.0],["1982-08-06",0.0404,0.0404,0.0404,0.0404,0.0],["1982-08-09",0.0404,0.0426,0.0404,0.0404,24000.0],["1982-08-10",0.0404,0.0426,0.0404,0.0404,72000.0],["1982-08-11",0.0404,0.0426,0.0394,0.0394,120000.0],["1982-08-12",0.0394,0.0404,0.0372,0.0372,384000.0],["1982-08-13",0.0372,0.0383,0.035,0.035,1392000.0],["1982-08-16",0.035,0.0383,0.035,0.035,168000.0],["1982-08-17",0.035,0.0383,0.035,0.035,96000.0],["1982-08-18",0.0372,0.0394,0.0372,0.0372,2016000.0],["1982-08-19",0.0372,0.0394,0.0361,0.0361,72000.0],["1982-08-20",0.0361,0.0394,0.0361,0.0361,696000.0],["1982-08-23",0.0394,0.0415,0.0394,0.0394,1368000.0],["1982-08-24",0.041,0.0426,0.041,0.041,600000.0],["1982-08-25",0.041,0.0426,0.041,0.041,2520000.0],["1982-08-26",0.0437,0.047,0.0437,0.0437,1824000.0],["1982-08-27",0.047,0.0497,0.047,0.047,672000.0],["1982-08-30",0.047,0.0492,0.0465,0.0465,1320000.0],["1982-08-31",0.047,0.0503,0.047,0.047,528000.0],["1982-09-01",0.0476,0.0503,0.0476,0.0476,672000.0],["1982-09-02",0.0481,0.0519,0.0481,0.0481,696000.0],["1982-09-03",0.0541,0.0579,0.0541,0.0541,912000.0],["1982-09-07",0.0514,0.0514,0.0481,0.0481,1392000.0],["1982-09-08",0.0486,0.0514,0.0486,0.0486,120000.0],["1982-09-09",0.0486,0.0503,0.0486,0.0486,624000.0],["1982-09-10",0.0492,0.0525,0.0492,0.0492,1584000.0],["1982-09-13",0.0497,0.053,0.0497,0.0497,168000.0],["1982-09-14",0.0503,0.0536,0.0503,0.0503,1104000.0],["1982-09-15",0.0503,0.053,0.0492,0.0492,384000.0],["1982-09-16",0.0492,0.0525,0.0492,0.0492,96000.0],["1982-09-17",0.0492,0.0525,0.0492,0.0492,24000.0],["1982-09-20",0.0492,0.0514,0.0492,0.0492,888000.0],["1982-09-21",0.0492,0.0503,0.0481,0.0481,2448000.0],["1982-09-22",0.0481,0.0503,0.0481,0.0481,2376000.0],["1982-09-23",0.0481,0.0492,0.0459,0.0459,288000.0],["1982-09-24",0.047,0.0503,0.047,0.047,336000.0],["1982-09-27",0.0481,0.0503,0.0481,0.0481,888000.0],["1982-09-28",0.0481,0.0503,0.0481,0.0481,984000.0],["1982-09-29",0.047,0.047,0.0459,0.0459,960000.0],["1982-09-30",0.0459,0.0459,0.0437,0.0437,1536000.0],["1982-10-01",0.0459,0.0481,0.0459,0.0459,720000.0],["1982-10-04",0.0459,0.0481,0.0459,0.0459,744000.0],["1982-10-05",0.047,0.0503,0.047,0.047,480000.0],["1982-10-06",0.047,0.0503,0.047,0.047,408000.0],["1982-10-07",0.0492,0.0525,0.0492,0.0492,912000.0],["1982-10-08",0.0503,0.0547,0.0503,0.0503,1032000.0],["1982-10-11",0.0508,0.0536,0.0508,0.0508,480000.0],["1982-10-12",0.0568,0.0601,0.0568,0.0568,1320000.0],["1982-10-13",0.0601,0.0618,0.0601,0.0601,2616000.0],["1982-10-14",0.0601,0.0623,0.059,0.059,1296000.0],["1982-10-15",0.059,0.0612,0.059,0.059,2112000.0],["1982-10-18",0.0596,0.0623,0.0596,0.0596,792000.0],["1982-10-19",0.0612,0.0634,0.0612,0.0612,912000.0],["1982-10-20",0.0634,0.0667,0.0634,0.0634,1128000.0],["1982-10-21",0.0645,0.0667,0.0645,0.0645,1704000.0],["1982-10-22",0.0656,0.0678,0.0656,0.0656,456000.0],["1982-10-25",0.0656,0.0678,0.0656,0.0656,1416000.0],["1982-10-26",0.0656,0.0656,0.0623,0.0623,2880000.0],["1982-10-27",0.0634,0.0645,0.0634,0.0634,384000.0],["1982-10-28",0.0634,0.0667,0.0634,0.0634,312000.0],["1982-10-29",0.0656,0.0683,0.0656,0.0656,744000.0],["1982-11-01",0.0678,0.0711,0.0678,0.0678,2352000.0],["1982-11-02",0.0743,0.0754,0.0743,0.0743,1824000.0],["1982-11-03",0.0776,0.0809,0.0776,0.0776,8016000.0],["1982-11-04",0.0776,0.0787,0.0743,0.0743,1992000.0],["1982-11-05",0.0743,0.0776,0.0743,0.0743,4128000.0],["1982-11-08",0.0743,0.0765,0.0732,0.0732,1968000.0],["1982-11-09",0.0732,0.0765,0.0732,0.0732,552000.0],["1982-11-10",0.0732,0.0743,0.0711,0.0711,1800000.0],["1982-11-11",0.0743,0.0776,0.0743,0.0743,1224000.0],["1982-11-12",0.0765,0.0787,0.0765,0.0765,3912000.0],["1982-11-15",0.0765,0.0787,0.0754,0.0754,2088000.0],["1982-11-16",0.0754,0.0776,0.0743,0.0743,888000.0],["1982-11-17",0.0765,0.0776,0.0765,0.0765,2184000.0],["1982-11-18",0.0765,0.0787,0.0765,0.0765,2016000.0],["1982-11-19",0.0776,0.0809,0.0776,0.0776,888000.0],["1982-11-22",0.0787,0.0809,0.0787,0.0787,1896000.0],["1982-11-23",0.0787,0.0809,0.0787,0.0787,816000.0],["1982-11-24",0.0787,0.0809,0.0776,0.0776,408000.0],["1982-11-26",0.0809,0.0831,0.0809,0.0809,840000.0],["1982-11-29",0.0809,0.0825,0.0798,0.0798,384000.0],["1982-11-30",0.0798,0.0809,0.0787,0.0787,624000.0],["1982-12-01",0.0798,0.0809,0.0798,0.0798,744000.0],["1982-12-02",0.0798,0.0842,0.0798,0.0798,840000.0],["1982-12-03",0.0886,0.0896,0.0886,0.0886,10248000.0],["1982-12-06",0.0875,0.0875,0.0853,0.0853,2112000.0],["1982-12-07",0.0864,0.0875,0.0864,0.0864,1704000.0],["1982-12-08",0.0864,0.0875,0.0864,0.0864,1272000.0],["1982-12-09",0.0831,0.0831,0.082,0.082,888000.0],["1982-12-10",0.0787,0.0787,0.0765,0.0765,1104000.0],["1982-12-13",0.0765,0.0787,0.0765,0.0765,1968000.0],["1982-12-14",0.0787,0.082,0.0787,0.0787,1032000.0],["1982-12-15",0.0787,0.0809,0.0787,0.0787,1416000.0],["1982-12-16",0.0787,0.0809,0.0787,0.0787,336000.0],["1982-12-17",0.0787,0.082,0.0787,0.0787,72000.0],["1982-12-20",0.0787,0.082,0.0787,0.0787,336000.0],["1982-12-21",0.0798,0.082,0.0798,0.0798,432000.0],["1982-12-22",0.0809,0.082,0.0809,0.0809,1392000.0],["1982-12-23",0.0809,0.0831,0.0809,0.0809,1080000.0],["1982-12-27",0.082,0.0831,0.082,0.082,1440000.0],["1982-12-28",0.082,0.0831,0.082,0.082,360000.0],["1982-12-29",0.082,0.082,0.0798,0.0798,744000.0],["1982-12-30",0.0814,0.0836,0.0814,0.0814,792000.0],["1982-12-31",0.0842,0.0864,0.0842,0.0842,1032000.0],["1983-01-03",0.0842,0.0864,0.0842,0.0842,120000.0],["1983-01-04",0.0847,0.0864,0.0847,0.0847,1440000.0],["1983-01-05",0.0847,0.0853,0.0836,0.0836,336000.0],["1983-01-06",0.0836,0.0858,0.0836,0.0836,240000.0],["1983-01-07",0.0896,0.0907,0.0896,0.0896,1056000.0],["1983-01-10",0.0951,0.0951,0.0918,0.0918,468000.0],["1983-01-11",0.0951,0.0984,0.0951,0.0951,984000.0],["1983-01-12",0.0951,0.0978,0.0951,0.0951,1140000.0],["1983-01-13",0.0962,0.0973,0.0962,0.0962,720000.0],["1983-01-14",0.1028,0.1071,0.1028,0.1028,1164000.0],["1983-01-17",0.1115,0.1137,0.1115,0.1115,852000.0],["1983-01-18",0.1137,0.1181,0.1137,0.1137,972000.0],["1983-01-19",0.1137,0.1148,0.1104,0.1104,768000.0],["1983-01-20",0.1104,0.1137,0.1071,0.1071,876000.0],["1983-01-21",0.1148,0.1159,0.1148,0.1148,20544000.0],["1983-01-24",0.1082,0.1082,0.1071,0.1071,6720000.0],["1983-01-25",0.1071,0.1082,0.1071,0.1071,2724000.0],["1983-01-26",0.1071,0.1071,0.106,0.106,4320000.0],["1983-01-27",0.1148,0.1159,0.1148,0.1148,6240000.0],["1983-01-28",0.1115,0.1115,0.1104,0.1104,2028000.0],["1983-01-31",0.1115,0.1126,0.1115,0.1115,1536000.0],["1983-02-01",0.1115,0.1137,0.1104,0.1104,1524000.0],["1983-02-02",0.1104,0.1115,0.1093,0.1093,1176000.0],["1983-02-03",0.1115,0.1126,0.1115,0.1115,900000.0],["1983-02-04",0.1115,0.1126,0.1115,0.1115,876000.0],["1983-02-07",0.1115,0.1115,0.1104,0.1104,1176000.0],["1983-02-08",0.1115,0.1137,0.1115,0.1115,2160000.0],["1983-02-09",0.1126,0.1137,0.1126,0.1126,1212000.0],["1983-02-10",0.1224,0.1246,0.1224,0.1224,2040000.0],["1983-02-11",0.1312,0.1334,0.1312,0.1312,3672000.0],["1983-02-14",0.1323,0.1345,0.1323,0.1323,4104000.0],["1983-02-15",0.1323,0.1334,0.1312,0.1312,2940000.0],["1983-02-16",0.1312,0.1312,0.129,0.129,3504000.0],["1983-02-17",0.1312,0.1334,0.1312,0.1312,756000.0],["1983-02-18",0.1377,0.1388,0.1377,0.1377,6396000.0],["1983-02-22",0.1377,0.1377,0.1356,0.1356,1476000.0],["1983-02-23",0.1399,0.1421,0.1399,0.1399,3000000.0],["1983-02-24",0.1443,0.1465,0.1443,0.1443,2652000.0],["1983-02-25",0.1399,0.1399,0.1377,0.1377,1704000.0],["1983-02-28",0.1377,0.1377,0.1356,0.1356,1668000.0],["1983-03-01",0.1367,0.1399,0.1367,0.1367,456000.0],["1983-03-02",0.1377,0.1399,0.1377,0.1377,2016000.0],["1983-03-03",0.1388,0.1399,0.1388,0.1388,1524000.0],["1983-03-04",0.1388,0.1399,0.1388,0.1388,972000.0],["1983-03-07",0.1377,0.1377,0.1367,0.1367,468000.0],["1983-03-08",0.1367,0.1377,0.1356,0.1356,876000.0],["1983-03-09",0.1367,0.1377,0.1367,0.1367,1260000.0],["1983-03-10",0.1367,0.1372,0.1345,0.1345,1008000.0],["1983-03-11",0.1345,0.1367,0.1345,0.1345,372000.0],["1983-03-14",0.1279,0.1279,0.1257,0.1257,1740000.0],["1983-03-15",0.1257,0.1268,0.1246,0.1246,768000.0],["1983-03-16",0.1279,0.1301,0.1279,0.1279,600000.0],["1983-03-17",0.129,0.1312,0.129,0.129,1128000.0],["1983-03-18",0.1301,0.1334,0.1301,0.1301,1116000.0],["1983-03-21",0.1334,0.1356,0.1334,0.1334,960000.0],["1983-03-22",0.1345,0.1367,0.1345,0.1345,228000.0],["1983-03-23",0.1345,0.1367,0.1345,0.1345,864000.0],["1983-03-24",0.1345,0.1367,0.1334,0.1334,960000.0],["1983-03-25",0.1345,0.1367,0.1345,0.1345,708000.0],["1983-03-28",0.1345,0.1367,0.1345,0.1345,336000.0],["1983-03-29",0.1377,0.1399,0.1377,0.1377,1068000.0],["1983-03-30",0.1443,0.1465,0.1443,0.1443,1368000.0],["1983-03-31",0.1498,0.153,0.1498,0.1498,648000.0],["1983-04-04",0.1498,0.152,0.1498,0.1498,780000.0],["1983-04-05",0.1498,0.152,0.1498,0.1498,744000.0],["1983-04-06",0.1443,0.1443,0.1432,0.1432,1584000.0],["1983-04-07",0.1432,0.1443,0.1432,0.1432,264000.0],["1983-04-08",0.1432,0.1443,0.1432,0.1432,816000.0],["1983-04-11",0.1432,0.1443,0.1432,0.1432,288000.0],["1983-04-12",0.1443,0.1465,0.1443,0.1443,456000.0],["1983-04-13",0.1465,0.1487,0.1465,0.1465,444000.0],["1983-04-14",0.1585,0.1607,0.1585,0.1585,1008000.0],["1983-04-15",0.1705,0.1738,0.1705,0.1705,1008000.0],["1983-04-18",0.1705,0.1716,0.1684,0.1684,1044000.0],["1983-04-19",0.164,0.164,0.1618,0.1618,1068000.0],["1983-04-20",0.1662,0.1684,0.1662,0.1662,768000.0],["1983-04-21",0.1673,0.1694,0.1673,0.1673,1848000.0],["1983-04-22",0.1684,0.1705,0.1684,0.1684,420000.0],["1983-04-25",0.1684,0.1684,0.1662,0.1662,1512000.0],["1983-04-26",0.1662,0.1673,0.1662,0.1662,960000.0],["1983-04-27",0.1662,0.1673,0.1651,0.1651,1332000.0],["1983-04-28",0.1662,0.1684,0.1662,0.1662,636000.0],["1983-04-29",0.1694,0.1705,0.1694,0.1694,708000.0],["1983-05-02",0.1694,0.1694,0.1684,0.1684,768000.0],["1983-05-03",0.1662,0.1662,0.1651,0.1651,2844000.0],["1983-05-04",0.1651,0.1662,0.164,0.164,5328000.0],["1983-05-05",0.1684,0.1716,0.1684,0.1684,1776000.0],["1983-05-06",0.1716,0.1749,0.1716,0.1716,3768000.0],["1983-05-09",0.1793,0.1815,0.1793,0.1793,624000.0],["1983-05-10",0.1826,0.1848,0.1826,0.1826,2340000.0],["1983-05-11",0.1858,0.1869,0.1858,0.1858,1584000.0],["1983-05-12",0.1869,0.1902,0.1869,0.1869,1332000.0],["1983-05-13",0.1902,0.1946,0.1902,0.1902,432000.0],["1983-05-16",0.1902,0.1924,0.188,0.188,432000.0],["1983-05-17",0.188,0.1902,0.188,0.188,408000.0],["1983-05-18",0.188,0.1913,0.188,0.188,576000.0],["1983-05-19",0.1891,0.1924,0.1891,0.1891,396000.0],["1983-05-20",0.1891,0.1924,0.1891,0.1891,1236000.0],["1983-05-23",0.1891,0.1924,0.1891,0.1891,768000.0],["1983-05-24",0.1935,0.1979,0.1935,0.1935,1044000.0],["1983-05-25",0.1979,0.2012,0.1979,0.1979,684000.0],["1983-05-26",0.199,0.2012,0.199,0.199,264000.0],["1983-05-27",0.2099,0.2121,0.2099,0.2099,852000.0],["1983-05-31",0.2099,0.2121,0.2099,0.2099,1560000.0],["1983-06-01",0.2077,0.2077,0.2055,0.2055,1956000.0],["1983-06-02",0.2077,0.211,0.2077,0.2077,348000.0],["1983-06-03",0.2077,0.2099,0.2077,0.2077,1260000.0],["1983-06-06",0.2077,0.2099,0.2077,0.2077,132000.0],["1983-06-07",0.2088,0.211,0.2088,0.2088,336000.0],["1983-06-08",0.2088,0.211,0.2088,0.2088,444000.0],["1983-06-09",0.2088,0.2121,0.2088,0.2088,732000.0],["1983-06-10",0.211,0.2132,0.211,0.211,192000.0],["1983-06-13",0.2154,0.2175,0.2154,0.2154,960000.0],["1983-06-14",0.223,0.2263,0.223,0.223,1824000.0],["1983-06-15",0.2285,0.2296,0.2285,0.2285,1488000.0],["1983-06-16",0.2285,0.2296,0.2274,0.2274,312000.0],["1983-06-17",0.2274,0.2307,0.2274,0.2274,4392000.0],["1983-06-20",0.2274,0.2318,0.2274,0.2274,600000.0],["1983-06-21",0.2296,0.2329,0.2296,0.2296,1068000.0],["1983-06-22",0.2318,0.2339,0.2318,0.2318,1032000.0],["1983-06-23",0.2318,0.2339,0.2318,0.2318,1452000.0],["1983-06-24",0.2318,0.2339,0.2318,0.2318,252000.0],["1983-06-27",0.2318,0.2339,0.2318,0.2318,2388000.0],["1983-06-28",0.2121,0.2121,0.2099,0.2099,2364000.0],["1983-06-29",0.2088,0.2088,0.2077,0.2077,4872000.0],["1983-06-30",0.2132,0.2154,0.2132,0.2132,2268000.0],["1983-07-01",0.2132,0.2132,0.211,0.211,2220000.0],["1983-07-05",0.2033,0.2033,0.2022,0.2022,2820000.0],["1983-07-06",0.2077,0.2088,0.2077,0.2077,3096000.0],["1983-07-07",0.2077,0.2077,0.2044,0.2044,2184000.0],["1983-07-08",0.2066,0.2077,0.2066,0.2066,516000.0],["1983-07-11",0.2066,0.2099,0.2066,0.2066,1548000.0],["1983-07-12",0.2066,0.2077,0.2066,0.2066,288000.0],["1983-07-13",0.2066,0.2072,0.2044,0.2044,8088000.0],["1983-07-14",0.2044,0.2066,0.2044,0.2044,720000.0],["1983-07-15",0.2044,0.2066,0.2044,0.2044,420000.0],["1983-07-18",0.2022,0.2022,0.2001,0.2001,1332000.0],["1983-07-19",0.2001,0.2012,0.1979,0.1979,264000.0],["1983-07-20",0.2044,0.2055,0.2044,0.2044,1392000.0],["1983-07-21",0.2055,0.2077,0.2055,0.2055,1656000.0],["1983-07-22",0.2055,0.2077,0.2055,0.2055,1452000.0],["1983-07-25",0.2022,0.2022,0.199,0.199,432000.0],["1983-07-26",0.1957,0.1957,0.1935,0.1935,1308000.0],["1983-07-27",0.1891,0.1891,0.1869,0.1869,7380000.0],["1983-07-28",0.1869,0.1869,0.1869,0.1869,0.0],["1983-07-29",0.1858,0.1858,0.1848,0.1848,1884000.0],["1983-08-01",0.1891,0.1902,0.1891,0.1891,1164000.0],["1983-08-02",0.1891,0.1902,0.1869,0.1869,1632000.0],["1983-08-03",0.1869,0.1902,0.1869,0.1869,180000.0],["1983-08-04",0.188,0.1913,0.188,0.188,288000.0],["1983-08-05",0.188,0.1913,0.188,0.188,168000.0],["1983-08-08",0.188,0.1891,0.1848,0.1848,456000.0],["1983-08-09",0.1837,0.1837,0.1804,0.1804,372000.0],["1983-08-10",0.1793,0.1793,0.1771,0.1771,996000.0],["1983-08-11",0.1815,0.1848,0.1815,0.1815,1152000.0],["1983-08-12",0.1935,0.1968,0.1935,0.1935,888000.0],["1983-08-15",0.2088,0.211,0.2088,0.2088,1764000.0],["1983-08-16",0.2001,0.2001,0.1979,0.1979,636000.0],["1983-08-17",0.1979,0.1979,0.1968,0.1968,240000.0],["1983-08-18",0.1957,0.1957,0.1924,0.1924,276000.0],["1983-08-19",0.1924,0.1957,0.1924,0.1924,96000.0],["1983-08-22",0.1924,0.1957,0.1924,0.1924,300000.0],["1983-08-23",0.1891,0.1891,0.1858,0.1858,888000.0],["1983-08-24",0.1848,0.1848,0.1815,0.1815,3864000.0],["1983-08-25",0.1815,0.1848,0.1815,0.1815,1044000.0],["1983-08-26",0.1815,0.1826,0.1804,0.1804,1176000.0],["1983-08-29",0.1837,0.1858,0.1837,0.1837,2616000.0],["1983-08-30",0.1848,0.1869,0.1848,0.1848,444000.0],["1983-08-31",0.1848,0.1869,0.1848,0.1848,444000.0],["1983-09-01",0.1848,0.188,0.1848,0.1848,1524000.0],["1983-09-02",0.1858,0.1891,0.1858,0.1858,984000.0],["1983-09-06",0.1891,0.1902,0.1891,0.1891,780000.0],["1983-09-07",0.188,0.188,0.1848,0.1848,396000.0],["1983-09-08",0.1869,0.1902,0.1869,0.1869,2628000.0],["1983-09-09",0.1869,0.1891,0.1858,0.1858,1980000.0],["1983-09-12",0.1858,0.1891,0.1858,0.1858,444000.0],["1983-09-13",0.1837,0.1837,0.1815,0.1815,1836000.0],["1983-09-14",0.1902,0.1946,0.1902,0.1902,600000.0],["1983-09-15",0.1913,0.1935,0.1913,0.1913,624000.0],["1983-09-16",0.1957,0.1979,0.1957,0.1957,420000.0],["1983-09-19",0.2033,0.2066,0.2033,0.2033,2664000.0],["1983-09-20",0.2033,0.2055,0.2022,0.2055,1152000.0],["1983-09-21",0.2088,0.2154,0.2088,0.2154,2112000.0],["1983-09-22",0.2154,0.2208,0.2143,0.2208,2532000.0],["1983-09-23",0.2208,0.2219,0.2121,0.2154,1692000.0],["1983-09-26",0.2154,0.2154,0.2066,0.2132,1176000.0],["1983-09-27",0.2132,0.2132,0.2044,0.2066,996000.0],["1983-09-28",0.2066,0.2066,0.2022,0.2066,84000.0],["1983-09-29",0.2066,0.2077,0.2033,0.2066,900000.0],["1983-09-30",0.2066,0.2088,0.2055,0.2055,480000.0],["1983-10-03",0.2055,0.2055,0.199,0.2033,1356000.0],["1983-10-04",0.2044,0.2066,0.2044,0.2044,348000.0],["1983-10-05",0.2044,0.2044,0.2012,0.2044,264000.0],["1983-10-06",0.2044,0.2077,0.2033,0.2055,468000.0],["1983-10-07",0.2055,0.2143,0.2055,0.2055,1764000.0],["1983-10-10",0.2088,0.2175,0.2088,0.2143,1692000.0],["1983-10-11",0.2143,0.2197,0.2143,0.2154,1860000.0],["1983-10-12",0.2154,0.2197,0.2121,0.2121,3192000.0],["1983-10-13",0.2121,0.2143,0.2088,0.2143,516000.0],["1983-10-14",0.2154,0.2186,0.2154,0.2154,180000.0],["1983-10-17",0.2154,0.2186,0.2154,0.2154,576000.0],["1983-10-18",0.2154,0.2175,0.2055,0.2077,636000.0],["1983-10-19",0.2055,0.2055,0.1804,0.1924,2076000.0],["1983-10-20",0.1924,0.1946,0.1869,0.1913,1476000.0],["1983-10-21",0.1913,0.2012,0.1913,0.1924,732000.0],["1983-10-24",0.1924,0.1957,0.188,0.1957,612000.0],["1983-10-25",0.1957,0.2012,0.1935,0.1968,1440000.0],["1983-10-26",0.1968,0.1968,0.1935,0.1968,384000.0],["1983-10-27",0.1968,0.1968,0.1913,0.1913,624000.0],["1983-10-28",0.1913,0.1924,0.1891,0.1902,240000.0],["1983-10-31",0.1902,0.1913,0.1848,0.1869,1020000.0],["1983-11-01",0.1869,0.1891,0.1826,0.1891,996000.0],["1983-11-02",0.1891,0.1913,0.1869,0.1891,744000.0],["1983-11-03",0.1891,0.1913,0.1891,0.1913,432000.0],["1983-11-04",0.1913,0.1968,0.1891,0.1957,2628000.0],["1983-11-07",0.1957,0.1968,0.1935,0.1946,552000.0],["1983-11-08",0.1946,0.1946,0.1913,0.1935,360000.0],["1983-11-09",0.1935,0.199,0.1913,0.199,1980000.0],["1983-11-10",0.2012,0.2077,0.2012,0.2055,5304000.0],["1983-11-11",0.2055,0.2099,0.2033,0.2099,1716000.0],["1983-11-14",0.2099,0.2143,0.2099,0.2121,744000.0],["1983-11-15",0.2121,0.2121,0.2104,0.211,936000.0],["1983-11-16",0.211,0.2121,0.2099,0.2121,312000.0],["1983-11-17",0.2121,0.2186,0.2121,0.2154,1308000.0],["1983-11-18",0.2154,0.2175,0.2143,0.2143,888000.0],["1983-11-21",0.2143,0.2143,0.2121,0.2143,1104000.0],["1983-11-22",0.2143,0.2143,0.2121,0.2143,720000.0],["1983-11-23",0.2143,0.2143,0.2099,0.2121,1248000.0],["1983-11-25",0.2121,0.2143,0.2121,0.2121,132000.0],["1983-11-28",0.2121,0.2132,0.2099,0.211,588000.0],["1983-11-29",0.211,0.2121,0.2088,0.211,924000.0],["1983-11-30",0.211,0.211,0.2088,0.211,288000.0],["1983-12-01",0.211,0.211,0.2077,0.2088,1764000.0],["1983-12-02",0.2088,0.2088,0.2044,0.2044,720000.0],["1983-12-05",0.2044,0.2066,0.2033,0.2055,1104000.0],["1983-12-06",0.2055,0.2055,0.2022,0.2022,108000.0],["1983-12-07",0.2022,0.2033,0.2012,0.2012,144000.0],["1983-12-08",0.2012,0.2033,0.2001,0.2012,156000.0],["1983-12-09",0.2077,0.2077,0.2012,0.2012,96000.0],["1983-12-12",0.2012,0.2099,0.2012,0.2077,216000.0],["1983-12-13",0.2077,0.2077,0.2033,0.2077,54000.0],["1983-12-14",0.2077,0.2077,0.1902,0.1946,750000.0],["1983-12-15",0.1946,0.1968,0.1902,0.1946,1308000.0],["1983-12-16",0.1946,0.2165,0.1946,0.2143,1734000.0],["1983-12-19",0.2143,0.2165,0.2099,0.2121,210000.0],["1983-12-20",0.2121,0.2165,0.2099,0.2143,234000.0],["1983-12-21",0.2143,0.2165,0.2099,0.2165,2820000.0],["1983-12-22",0.2165,0.2296,0.2165,0.2274,3960000.0],["1983-12-23",0.2274,0.2274,0.2252,0.2252,630000.0],["1983-12-27",0.2252,0.2274,0.2241,0.2274,2076000.0],["1983-12-28",0.2274,0.2274,0.2252,0.2252,696000.0],["1983-12-29",0.2252,0.2274,0.2208,0.2208,1920000.0],["1983-12-30",0.223,0.2296,0.223,0.2274,3048000.0],["1984-01-03",0.2274,0.2274,0.223,0.2252,378000.0],["1984-01-04",0.2252,0.2252,0.223,0.223,336000.0],["1984-01-05",0.223,0.2296,0.223,0.2285,2142000.0],["1984-01-06",0.2285,0.2296,0.2219,0.2274,1614000.0],["1984-01-09",0.2274,0.2339,0.2252,0.2318,2184000.0],["1984-01-10",0.2318,0.2339,0.2274,0.2307,1890000.0],["1984-01-11",0.2307,0.2318,0.2274,0.2274,1356000.0],["1984-01-12",0.2274,0.2318,0.2274,0.2274,456000.0],["1984-01-13",0.2274,0.2318,0.2208,0.2252,1614000.0],["1984-01-16",0.2252,0.2252,0.2165,0.2165,468000.0],["1984-01-17",0.2165,0.2252,0.2165,0.2208,534000.0],["1984-01-18",0.2208,0.2252,0.2165,0.2208,312000.0],["1984-01-19",0.2208,0.2208,0.2165,0.2197,1530000.0],["1984-01-20",0.2197,0.223,0.2143,0.2143,702000.0],["1984-01-23",0.2143,0.2186,0.2012,0.2012,1968000.0],["1984-01-24",0.2012,0.2033,0.1968,0.199,1344000.0],["1984-01-25",0.199,0.2077,0.199,0.2012,2178000.0],["1984-01-26",0.2012,0.2055,0.1902,0.1968,3414000.0],["1984-01-27",0.1968,0.199,0.1749,0.199,7512000.0],["1984-01-30",0.1946,0.1946,0.1793,0.1837,3534000.0],["1984-01-31",0.1837,0.1858,0.1793,0.1837,4542000.0],["1984-02-01",0.1837,0.1858,0.1815,0.1815,648000.0],["1984-02-02",0.1815,0.1902,0.1793,0.1902,2334000.0],["1984-02-03",0.1902,0.1924,0.1837,0.188,2898000.0],["1984-02-06",0.1837,0.1837,0.1771,0.1815,1236000.0],["1984-02-07",0.1815,0.1837,0.1684,0.1771,6294000.0],["1984-02-08",0.1771,0.1793,0.1684,0.1705,6210000.0],["1984-02-09",0.1705,0.1749,0.1705,0.1705,1692000.0],["1984-02-10",0.1749,0.1815,0.1749,0.1782,2094000.0],["1984-02-13",0.1782,0.1804,0.1684,0.1727,786000.0],["1984-02-14",0.1727,0.1837,0.1684,0.1837,3126000.0],["1984-02-15",0.1837,0.1902,0.1837,0.1902,1458000.0],["1984-02-16",0.1902,0.1946,0.188,0.1946,1722000.0],["1984-02-17",0.1902,0.1902,0.1858,0.1869,2832000.0],["1984-02-21",0.1869,0.188,0.1771,0.1815,2244000.0],["1984-02-22",0.1815,0.1902,0.1793,0.188,1458000.0],["1984-02-23",0.188,0.1924,0.1858,0.1924,1416000.0],["1984-02-24",0.1968,0.2033,0.1968,0.199,4398000.0],["1984-02-27",0.199,0.2012,0.1968,0.2012,870000.0],["1984-02-28",0.2012,0.2012,0.1946,0.2012,1572000.0],["1984-02-29",0.2012,0.2012,0.1968,0.199,432000.0],["1984-03-01",0.2012,0.2077,0.2012,0.2055,2328000.0],["1984-03-02",0.2077,0.2175,0.2077,0.2143,5214000.0],["1984-03-05",0.2143,0.2165,0.2121,0.2132,750000.0],["1984-03-06",0.2132,0.2143,0.2099,0.2121,1560000.0],["1984-03-07",0.2121,0.2121,0.199,0.199,2520000.0],["1984-03-08",0.199,0.2033,0.1968,0.1968,1386000.0],["1984-03-09",0.1968,0.2012,0.1968,0.199,1848000.0],["1984-03-12",0.199,0.2012,0.1968,0.199,1218000.0],["1984-03-13",0.199,0.199,0.1946,0.1946,3336000.0],["1984-03-14",0.1946,0.199,0.1946,0.1946,1608000.0],["1984-03-15",0.1946,0.1968,0.188,0.1924,306000.0],["1984-03-16",0.1924,0.1968,0.188,0.188,1872000.0],["1984-03-19",0.1858,0.1858,0.1837,0.1858,402000.0],["1984-03-20",0.1858,0.1858,0.1815,0.1858,834000.0],["1984-03-21",0.1858,0.188,0.1848,0.1858,3426000.0],["1984-03-22",0.1858,0.1858,0.1793,0.1793,660000.0],["1984-03-23",0.1793,0.1815,0.1684,0.1727,1278000.0],["1984-03-26",0.1727,0.1749,0.1684,0.1684,852000.0],["1984-03-27",0.1684,0.1705,0.1662,0.1662,582000.0],["1984-03-28",0.1705,0.1793,0.1705,0.1793,1014000.0],["1984-03-29",0.1793,0.1858,0.1771,0.1826,10278000.0],["1984-03-30",0.1826,0.1858,0.1793,0.1858,1902000.0],["1984-04-02",0.1858,0.1858,0.1815,0.1815,2022000.0],["1984-04-03",0.1815,0.1837,0.1793,0.1815,2400000.0],["1984-04-04",0.1815,0.1815,0.1771,0.1771,456000.0],["1984-04-05",0.1771,0.1815,0.1705,0.1705,1476000.0],["1984-04-06",0.1705,0.1727,0.1684,0.1727,384000.0],["1984-04-09",0.1705,0.1705,0.1618,0.164,3138000.0],["1984-04-10",0.164,0.1662,0.1618,0.164,2718000.0],["1984-04-11",0.164,0.1662,0.164,0.164,648000.0],["1984-04-12",0.164,0.1705,0.1585,0.1705,2352000.0],["1984-04-13",0.1727,0.1826,0.1727,0.1727,5142000.0],["1984-04-16",0.1727,0.1771,0.1705,0.1771,1548000.0],["1984-04-17",0.1771,0.1815,0.1749,0.1771,1578000.0],["1984-04-18",0.1771,0.1837,0.1771,0.1804,762000.0],["1984-04-19",0.1804,0.1837,0.1793,0.1837,324000.0],["1984-04-23",0.1837,0.1858,0.1815,0.1815,606000.0],["1984-04-24",0.1837,0.188,0.1837,0.188,1416000.0],["1984-04-25",0.188,0.188,0.1837,0.1858,384000.0],["1984-04-26",0.1858,0.199,0.1858,0.1968,2610000.0],["1984-04-27",0.1968,0.2121,0.1968,0.2077,3156000.0],["1984-04-30",0.2077,0.2077,0.2033,0.2055,750000.0],["1984-05-01",0.2055,0.2099,0.2055,0.2077,2316000.0],["1984-05-02",0.2077,0.2208,0.2077,0.2186,2760000.0],["1984-05-03",0.2186,0.2208,0.2099,0.2121,3246000.0],["1984-05-04",0.2121,0.2143,0.2033,0.2033,288000.0],["1984-05-07",0.2033,0.2165,0.2033,0.2121,1440000.0],["1984-05-08",0.2121,0.2143,0.199,0.2033,1842000.0],["1984-05-09",0.2033,0.2055,0.2012,0.2055,588000.0],["1984-05-10",0.2055,0.2055,0.1968,0.1968,618000.0],["1984-05-11",0.1968,0.199,0.1924,0.1968,630000.0],["1984-05-14",0.1968,0.1968,0.1946,0.1968,246000.0],["1984-05-15",0.1968,0.199,0.1957,0.1968,672000.0],["1984-05-16",0.1968,0.1968,0.1858,0.1946,1662000.0],["1984-05-17",0.1946,0.1946,0.1924,0.1946,984000.0],["1984-05-18",0.1946,0.1968,0.1946,0.1946,19020000.0],["1984-05-21",0.1946,0.199,0.1946,0.1946,6396000.0],["1984-05-22",0.1946,0.199,0.1946,0.1968,4134000.0],["1984-05-23",0.1968,0.199,0.1946,0.1946,4290000.0],["1984-05-24",0.1946,0.199,0.1946,0.1946,1668000.0],["1984-05-25",0.1946,0.199,0.1924,0.1924,2214000.0],["1984-05-29",0.1924,0.1946,0.1771,0.1815,3276000.0],["1984-05-30",0.1815,0.1815,0.1749,0.1815,1824000.0],["1984-05-31",0.1815,0.1815,0.1749,0.1749,684000.0],["1984-06-01",0.1749,0.1902,0.1749,0.188,2520000.0],["1984-06-04",0.1902,0.1946,0.1902,0.1946,804000.0],["1984-06-05",0.1946,0.1946,0.1858,0.188,2604000.0],["1984-06-06",0.188,0.1924,0.1837,0.1924,2034000.0],["1984-06-07",0.1924,0.1924,0.188,0.1902,888000.0],["1984-06-08",0.1902,0.1924,0.1771,0.1771,1116000.0],["1984-06-11",0.1771,0.1793,0.1727,0.1771,1758000.0],["1984-06-12",0.1771,0.1815,0.1727,0.1793,2706000.0],["1984-06-13",0.1793,0.1858,0.1793,0.1815,1074000.0],["1984-06-14",0.1815,0.1837,0.1793,0.1815,2820000.0],["1984-06-15",0.1815,0.1837,0.1793,0.1837,696000.0],["1984-06-18",0.1837,0.1858,0.1793,0.1858,1890000.0],["1984-06-19",0.1858,0.1902,0.1858,0.188,1008000.0],["1984-06-20",0.188,0.199,0.1858,0.199,3054000.0],["1984-06-21",0.199,0.2099,0.1968,0.2044,5100000.0],["1984-06-22",0.2044,0.2077,0.2033,0.2066,2064000.0],["1984-06-25",0.2066,0.2077,0.2033,0.2033,1998000.0],["1984-06-26",0.2033,0.2055,0.1946,0.1946,432000.0],["1984-06-27",0.1946,0.1968,0.188,0.1902,1398000.0],["1984-06-28",0.1902,0.1968,0.188,0.1968,3096000.0],["1984-06-29",0.1968,0.1968,0.1924,0.1968,258000.0],["1984-07-02",0.1968,0.1968,0.1902,0.1935,642000.0],["1984-07-03",0.1935,0.1968,0.1924,0.1968,330000.0],["1984-07-05",0.1968,0.199,0.1902,0.1902,1080000.0],["1984-07-06",0.1902,0.1924,0.188,0.1891,2088000.0],["1984-07-09",0.1902,0.1924,0.1902,0.1924,282000.0],["1984-07-10",0.1924,0.1924,0.1902,0.1902,312000.0],["1984-07-11",0.1902,0.1924,0.1902,0.1924,546000.0],["1984-07-12",0.1902,0.1902,0.188,0.188,210000.0],["1984-07-13",0.188,0.1902,0.188,0.188,480000.0],["1984-07-16",0.188,0.1913,0.1815,0.1815,1680000.0],["1984-07-17",0.1815,0.1837,0.1815,0.1837,1842000.0],["1984-07-18",0.1837,0.1837,0.1749,0.1749,786000.0],["1984-07-19",0.1749,0.1771,0.1596,0.1684,5718000.0],["1984-07-20",0.1684,0.1705,0.164,0.1662,5580000.0],["1984-07-23",0.1662,0.1662,0.1509,0.1552,1050000.0],["1984-07-24",0.1552,0.1618,0.153,0.1574,4470000.0],["1984-07-25",0.1574,0.1705,0.1574,0.1694,1620000.0],["1984-07-26",0.1705,0.188,0.1705,0.1858,1548000.0],["1984-07-27",0.1858,0.1891,0.1793,0.1891,1656000.0],["1984-07-30",0.1891,0.1902,0.1858,0.1858,756000.0],["1984-07-31",0.1858,0.2012,0.1858,0.199,2448000.0],["1984-08-01",0.199,0.2012,0.199,0.199,8022000.0],["1984-08-02",0.199,0.2099,0.199,0.2077,10746000.0],["1984-08-03",0.2077,0.2165,0.199,0.2165,14196000.0],["1984-08-06",0.2165,0.2296,0.2121,0.2252,11904000.0],["1984-08-07",0.2252,0.2296,0.2165,0.2274,12348000.0],["1984-08-08",0.2274,0.2296,0.2252,0.2252,3348000.0],["1984-08-09",0.2252,0.2339,0.223,0.2318,10014000.0],["1984-08-10",0.2318,0.2449,0.2318,0.2339,8232000.0],["1984-08-13",0.2339,0.2339,0.223,0.2296,1170000.0],["1984-08-14",0.2296,0.2318,0.2252,0.2296,774000.0],["1984-08-15",0.2296,0.2296,0.2252,0.2252,1710000.0],["1984-08-16",0.2252,0.2361,0.2252,0.2318,1614000.0],["1984-08-17",0.2318,0.2383,0.2318,0.2318,1476000.0],["1984-08-20",0.2318,0.2361,0.2296,0.2318,1896000.0],["1984-08-21",0.2318,0.2361,0.2274,0.2361,2898000.0],["1984-08-22",0.2361,0.2449,0.2339,0.2383,3414000.0],["1984-08-23",0.2383,0.2514,0.2383,0.2493,3948000.0],["1984-08-24",0.2493,0.258,0.2471,0.2558,1398000.0],["1984-08-27",0.2558,0.2558,0.2449,0.2449,3210000.0],["1984-08-28",0.2449,0.2536,0.2449,0.2493,2328000.0],["1984-08-29",0.2493,0.2514,0.2471,0.2471,1548000.0],["1984-08-30",0.2471,0.2493,0.2427,0.2449,2946000.0],["1984-08-31",0.2449,0.2471,0.2405,0.2438,3528000.0],["1984-09-04",0.2438,0.2449,0.2405,0.2427,822000.0],["1984-09-05",0.2427,0.2471,0.2405,0.2471,648000.0],["1984-09-06",0.2471,0.2514,0.2471,0.2471,1644000.0],["1984-09-07",0.2471,0.2493,0.2449,0.2449,444000.0],["1984-09-10",0.2449,0.2471,0.2427,0.2449,1650000.0],["1984-09-11",0.2471,0.2493,0.2471,0.2493,540000.0],["1984-09-12",0.2493,0.2514,0.2471,0.2471,408000.0],["1984-09-13",0.2493,0.2558,0.2493,0.2558,1896000.0],["1984-09-14",0.2558,0.2624,0.2558,0.2602,1014000.0],["1984-09-17",0.2602,0.2667,0.2602,0.2646,3960000.0],["1984-09-18",0.2646,0.2646,0.2471,0.2471,3678000.0],["1984-09-19",0.2471,0.2471,0.2383,0.2405,3792000.0],["1984-09-20",0.2405,0.2427,0.2383,0.2405,1734000.0],["1984-09-21",0.2405,0.2427,0.2372,0.2383,4782000.0],["1984-09-24",0.2383,0.2383,0.2274,0.2274,2556000.0],["1984-09-25",0.2274,0.2318,0.2274,0.2296,3702000.0],["1984-09-26",0.2296,0.2361,0.2274,0.2318,3642000.0],["1984-09-27",0.2318,0.2339,0.223,0.2252,5286000.0],["1984-09-28",0.2252,0.2274,0.223,0.2252,636000.0],["1984-10-01",0.223,0.223,0.2165,0.2186,5040000.0],["1984-10-02",0.2165,0.2165,0.2099,0.2121,3612000.0],["1984-10-03",0.2121,0.2121,0.2077,0.2099,2892000.0],["1984-10-04",0.2099,0.2143,0.2099,0.2143,1944000.0],["1984-10-05",0.2143,0.2143,0.2099,0.2099,600000.0],["1984-10-08",0.2099,0.2099,0.2099,0.2099,330000.0],["1984-10-09",0.2099,0.2121,0.2099,0.2099,1062000.0],["1984-10-10",0.2099,0.2121,0.2099,0.2121,6300000.0],["1984-10-11",0.2121,0.2186,0.2099,0.2143,1062000.0],["1984-10-12",0.2143,0.2208,0.2143,0.2165,4260000.0],["1984-10-15",0.2208,0.2296,0.2208,0.2296,1884000.0],["1984-10-16",0.2296,0.2296,0.2252,0.2252,2412000.0],["1984-10-17",0.2252,0.2296,0.223,0.2252,606000.0],["1984-10-18",0.2252,0.2361,0.2252,0.2361,9228000.0],["1984-10-19",0.2361,0.2471,0.2361,0.2427,2082000.0],["1984-10-22",0.2427,0.2471,0.2427,0.2427,702000.0],["1984-10-23",0.2493,0.2536,0.2493,0.2514,1698000.0],["1984-10-24",0.2514,0.2514,0.2471,0.2471,132000.0],["1984-10-25",0.2471,0.2493,0.2318,0.2383,6096000.0],["1984-10-26",0.2339,0.2339,0.223,0.2318,3906000.0],["1984-10-29",0.2296,0.2296,0.2252,0.2296,2304000.0],["1984-10-30",0.2296,0.2339,0.2252,0.2296,2166000.0],["1984-10-31",0.2296,0.2318,0.2274,0.2274,444000.0],["1984-11-01",0.2274,0.2361,0.2274,0.2361,1290000.0],["1984-11-02",0.2361,0.2383,0.2339,0.2361,3156000.0],["1984-11-05",0.2361,0.2361,0.2339,0.2361,2448000.0],["1984-11-06",0.2361,0.2361,0.2339,0.2361,3324000.0],["1984-11-07",0.2361,0.2361,0.2339,0.2339,1038000.0],["1984-11-08",0.2339,0.2361,0.2285,0.2339,456000.0],["1984-11-09",0.2339,0.2339,0.2318,0.2339,1956000.0],["1984-11-12",0.2339,0.2339,0.2318,0.2318,1212000.0],["1984-11-13",0.2318,0.2339,0.2296,0.2296,1584000.0],["1984-11-14",0.2296,0.2296,0.2099,0.2165,9672000.0],["1984-11-15",0.2143,0.2143,0.2121,0.2121,3228000.0],["1984-11-16",0.2121,0.2208,0.2099,0.2186,1092000.0],["1984-11-19",0.2186,0.2208,0.2165,0.2165,474000.0],["1984-11-20",0.2165,0.2186,0.2143,0.2143,1272000.0],["1984-11-21",0.2143,0.2165,0.2143,0.2165,612000.0],["1984-11-23",0.2165,0.2186,0.2143,0.2186,732000.0],["1984-11-26",0.2186,0.223,0.2186,0.2219,1896000.0],["1984-11-27",0.2219,0.223,0.2208,0.223,804000.0],["1984-11-28",0.223,0.2318,0.223,0.2252,918000.0],["1984-11-29",0.223,0.223,0.2165,0.2186,1416000.0],["1984-11-30",0.2186,0.2186,0.2165,0.2186,144000.0],["1984-12-03",0.2165,0.2165,0.2132,0.2165,804000.0],["1984-12-04",0.2143,0.2143,0.2121,0.2143,204000.0],["1984-12-05",0.2121,0.2121,0.2055,0.2055,1050000.0],["1984-12-06",0.2055,0.2121,0.2033,0.2099,2082000.0],["1984-12-07",0.2099,0.2099,0.2077,0.2099,5124000.0],["1984-12-10",0.2099,0.2099,0.2077,0.2077,2304000.0],["1984-12-11",0.2077,0.2099,0.2077,0.2099,1530000.0],["1984-12-12",0.2099,0.2099,0.2077,0.2077,618000.0],["1984-12-13",0.2033,0.2033,0.1902,0.1946,5862000.0],["1984-12-14",0.1946,0.1946,0.188,0.1946,1104000.0],["1984-12-17",0.1968,0.1968,0.1771,0.1837,4180000.0],["1984-12-18",0.1837,0.2033,0.182,0.2033,8224000.0],["1984-12-19",0.2066,0.223,0.2066,0.2197,5340000.0],["1984-12-20",0.2197,0.223,0.2165,0.2197,2908000.0],["1984-12-21",0.2197,0.2197,0.2132,0.2197,1488000.0],["1984-12-24",0.2197,0.223,0.2165,0.2197,1016000.0],["1984-12-26",0.2197,0.223,0.2148,0.2148,6720000.0],["1984-12-27",0.2148,0.223,0.2066,0.2132,1572000.0],["1984-12-28",0.2132,0.2165,0.2066,0.2099,856000.0],["1984-12-31",0.2132,0.2197,0.2132,0.2197,420000.0],["1985-01-02",0.2197,0.2197,0.2132,0.2132,2472000.0],["1985-01-03",0.2132,0.2197,0.2099,0.2099,1444000.0],["1985-01-04",0.2099,0.2132,0.2066,0.2083,1676000.0],["1985-01-07",0.2083,0.2132,0.2066,0.2083,1596000.0],["1985-01-08",0.2083,0.2132,0.2066,0.2066,440000.0],["1985-01-09",0.2083,0.2132,0.2083,0.2099,2300000.0],["1985-01-10",0.2099,0.2197,0.2083,0.2165,2936000.0],["1985-01-11",0.2165,0.223,0.2132,0.2132,2096000.0],["1985-01-14",0.2132,0.223,0.2132,0.223,2180000.0],["1985-01-15",0.223,0.2329,0.2197,0.2296,6228000.0],["1985-01-16",0.2296,0.2394,0.2296,0.2394,4376000.0],["1985-01-17",0.2394,0.2394,0.2361,0.2394,5844000.0],["1985-01-18",0.2394,0.2394,0.2361,0.2394,1088000.0],["1985-01-21",0.2394,0.2624,0.2361,0.2558,3420000.0],["1985-01-22",0.2575,0.2722,0.2575,0.2657,4512000.0],["1985-01-23",0.2657,0.2657,0.2624,0.2657,1060000.0],["1985-01-24",0.2657,0.2755,0.2624,0.2689,5160000.0],["1985-01-25",0.2689,0.2952,0.2689,0.2919,3996000.0],["1985-01-28",0.2919,0.305,0.2853,0.3017,3432000.0],["1985-01-29",0.3017,0.305,0.2984,0.3017,5000000.0],["1985-01-30",0.3034,0.3214,0.3034,0.3116,4140000.0],["1985-01-31",0.3116,0.3148,0.305,0.3116,7016000.0],["1985-02-01",0.3116,0.3116,0.3017,0.3017,4584000.0],["1985-02-04",0.3017,0.3083,0.2984,0.3083,2932000.0],["1985-02-05",0.3083,0.3148,0.3017,0.3017,3676000.0],["1985-02-06",0.3017,0.3083,0.3017,0.305,2224000.0],["1985-02-07",0.305,0.3083,0.305,0.3083,1140000.0],["1985-02-08",0.3083,0.3083,0.305,0.305,592000.0],["1985-02-11",0.305,0.3083,0.2952,0.2952,2484000.0],["1985-02-12",0.2952,0.2984,0.282,0.2853,2228000.0],["1985-02-13",0.2853,0.2952,0.2853,0.2952,900000.0],["1985-02-14",0.2952,0.3083,0.2919,0.305,1172000.0],["1985-02-15",0.305,0.305,0.2886,0.2919,736000.0],["1985-02-19",0.2919,0.2919,0.2722,0.2788,2080000.0],["1985-02-20",0.2788,0.2788,0.2689,0.2755,3416000.0],["1985-02-21",0.2755,0.2788,0.2722,0.2755,1136000.0],["1985-02-22",0.2755,0.2788,0.2689,0.2722,908000.0],["1985-02-25",0.2722,0.2788,0.2689,0.2689,1756000.0],["1985-02-26",0.2722,0.2788,0.2722,0.2788,2512000.0],["1985-02-27",0.2788,0.2853,0.2771,0.2788,1356000.0],["1985-02-28",0.2788,0.282,0.2689,0.2755,2616000.0],["1985-03-01",0.2755,0.2788,0.2722,0.2788,1176000.0],["1985-03-04",0.2788,0.282,0.2755,0.2788,912000.0],["1985-03-05",0.2788,0.2788,0.2673,0.2722,1784000.0],["1985-03-06",0.2722,0.2722,0.2493,0.2493,4264000.0],["1985-03-07",0.2493,0.2525,0.2411,0.246,6712000.0],["1985-03-08",0.246,0.2493,0.2427,0.2493,2940000.0],["1985-03-11",0.2493,0.2493,0.2329,0.2427,3448000.0],["1985-03-12",0.2427,0.2427,0.2361,0.2427,3592000.0],["1985-03-13",0.2427,0.2427,0.2329,0.2394,1816000.0],["1985-03-14",0.2394,0.2427,0.2329,0.2329,1704000.0],["1985-03-15",0.2329,0.2394,0.2296,0.2361,5584000.0],["1985-03-18",0.2361,0.2427,0.2345,0.2345,3040000.0],["1985-03-19",0.2345,0.2427,0.2329,0.2394,6316000.0],["1985-03-20",0.2394,0.246,0.2394,0.246,4744000.0],["1985-03-21",0.246,0.246,0.2394,0.246,3132000.0],["1985-03-22",0.246,0.2493,0.2427,0.2427,2436000.0],["1985-03-25",0.2427,0.246,0.2329,0.2394,660000.0],["1985-03-26",0.2394,0.2394,0.2329,0.2394,592000.0],["1985-03-27",0.2394,0.2394,0.2361,0.2394,1832000.0],["1985-03-28",0.2394,0.2394,0.2361,0.2394,372000.0],["1985-03-29",0.2394,0.246,0.2361,0.246,2924000.0],["1985-04-01",0.246,0.246,0.2394,0.2394,8416000.0],["1985-04-02",0.2394,0.2427,0.2394,0.2394,956000.0],["1985-04-03",0.2394,0.2427,0.2329,0.2361,10000000.0],["1985-04-04",0.2361,0.2427,0.2329,0.2361,1468000.0],["1985-04-08",0.2361,0.2394,0.2296,0.2329,1924000.0],["1985-04-09",0.2329,0.2361,0.2296,0.2329,5196000.0],["1985-04-10",0.2329,0.2361,0.2329,0.2361,1748000.0],["1985-04-11",0.2361,0.2394,0.2296,0.2361,1320000.0],["1985-04-12",0.2329,0.2329,0.2263,0.2263,476000.0],["1985-04-15",0.2263,0.2296,0.2165,0.223,4092000.0],["1985-04-16",0.223,0.223,0.2066,0.2066,3136000.0],["1985-04-17",0.2066,0.223,0.2066,0.2197,6892000.0],["1985-04-18",0.2197,0.2329,0.2165,0.2296,3492000.0],["1985-04-19",0.2296,0.2329,0.2197,0.223,4216000.0],["1985-04-22",0.223,0.2263,0.2132,0.2197,1764000.0],["1985-04-23",0.2197,0.2197,0.2132,0.2197,6612000.0],["1985-04-24",0.2197,0.2197,0.2165,0.2181,1920000.0],["1985-04-25",0.2181,0.2296,0.2165,0.2296,3912000.0],["1985-04-26",0.2296,0.2394,0.2263,0.2361,4488000.0],["1985-04-29",0.2361,0.2361,0.2263,0.2296,3484000.0],["1985-04-30",0.2296,0.2361,0.2263,0.2279,1408000.0],["1985-05-01",0.2279,0.2329,0.2263,0.2263,700000.0],["1985-05-02",0.2263,0.2329,0.2263,0.2312,5928000.0],["1985-05-03",0.2312,0.2329,0.2296,0.2312,5700000.0],["1985-05-06",0.2312,0.2329,0.2296,0.2312,1400000.0],["1985-05-07",0.2312,0.2361,0.2296,0.2345,1120000.0],["1985-05-08",0.2345,0.2378,0.2329,0.2361,932000.0],["1985-05-09",0.2361,0.2394,0.2329,0.2394,2988000.0],["1985-05-10",0.2394,0.2493,0.2361,0.2476,7488000.0],["1985-05-13",0.2493,0.2558,0.2493,0.2525,1620000.0],["1985-05-14",0.2525,0.2558,0.246,0.246,5308000.0],["1985-05-15",0.246,0.2525,0.246,0.2476,920000.0],["1985-05-16",0.2476,0.2493,0.246,0.2493,3056000.0],["1985-05-17",0.2493,0.2493,0.246,0.246,3004000.0],["1985-05-20",0.246,0.2558,0.246,0.2493,6996000.0],["1985-05-21",0.2493,0.2525,0.246,0.2525,1784000.0],["1985-05-22",0.2525,0.2525,0.2493,0.2525,952000.0],["1985-05-23",0.2525,0.2558,0.2493,0.2542,1840000.0],["1985-05-24",0.2542,0.2591,0.2493,0.2493,2320000.0],["1985-05-28",0.2493,0.2558,0.2493,0.2493,904000.0],["1985-05-29",0.2493,0.2525,0.2493,0.2525,948000.0],["1985-05-30",0.2525,0.2525,0.2361,0.2361,5200000.0],["1985-05-31",0.2361,0.2394,0.223,0.223,5356000.0],["1985-06-03",0.223,0.2296,0.2181,0.2214,7808000.0],["1985-06-04",0.2214,0.223,0.2165,0.2197,2664000.0],["1985-06-05",0.2197,0.223,0.2197,0.223,1524000.0],["1985-06-06",0.223,0.223,0.2165,0.2197,3724000.0],["1985-06-07",0.2197,0.2197,0.2165,0.2197,7576000.0],["1985-06-10",0.2197,0.223,0.2148,0.223,1200000.0],["1985-06-11",0.223,0.2345,0.2197,0.2263,3536000.0],["1985-06-12",0.2263,0.2263,0.2132,0.2197,3076000.0],["1985-06-13",0.2197,0.2197,0.2066,0.2066,1860000.0],["1985-06-14",0.2066,0.2099,0.2033,0.2033,12248000.0],["1985-06-17",0.2033,0.2066,0.2033,0.2066,1264000.0],["1985-06-18",0.2066,0.2099,0.2033,0.2099,8212000.0],["1985-06-19",0.2099,0.2165,0.2033,0.2165,7524000.0],["1985-06-20",0.2165,0.2165,0.2066,0.2099,6376000.0],["1985-06-21",0.2099,0.2132,0.2066,0.2132,6344000.0],["1985-06-24",0.2132,0.223,0.2099,0.2197,1984000.0],["1985-06-25",0.2214,0.246,0.2214,0.2427,8912000.0],["1985-06-26",0.2427,0.2509,0.2394,0.2493,8432000.0],["1985-06-27",0.2493,0.2525,0.2427,0.246,3684000.0],["1985-06-28",0.246,0.2493,0.2427,0.246,4460000.0],["1985-07-01",0.246,0.2493,0.2427,0.246,1092000.0],["1985-07-02",0.246,0.246,0.2394,0.2427,12572000.0],["1985-07-03",0.2427,0.2427,0.2312,0.2329,5952000.0],["1985-07-05",0.2329,0.2394,0.2329,0.2361,1556000.0],["1985-07-08",0.2361,0.2361,0.2296,0.2329,2924000.0],["1985-07-09",0.2329,0.2329,0.2197,0.2263,6768000.0],["1985-07-10",0.2263,0.2296,0.2197,0.2263,3296000.0],["1985-07-11",0.2263,0.2361,0.2263,0.2361,3296000.0],["1985-07-12",0.2361,0.2361,0.2296,0.2296,192000.0],["1985-07-15",0.2329,0.2394,0.2329,0.2361,812000.0],["1985-07-16",0.2361,0.2427,0.2329,0.2427,5012000.0],["1985-07-17",0.2427,0.2558,0.2394,0.2525,8412000.0],["1985-07-18",0.2525,0.2558,0.2525,0.2525,1240000.0],["1985-07-19",0.2525,0.2558,0.2525,0.2558,2308000.0],["1985-07-22",0.2558,0.2591,0.2525,0.2591,1860000.0],["1985-07-23",0.2591,0.2788,0.2558,0.2788,5824000.0],["1985-07-24",0.2788,0.2788,0.2689,0.2722,2292000.0],["1985-07-25",0.2722,0.2755,0.2706,0.2738,3304000.0],["1985-07-26",0.2738,0.2788,0.2722,0.2755,2396000.0],["1985-07-29",0.2755,0.282,0.2755,0.2788,2960000.0],["1985-07-30",0.2788,0.282,0.2624,0.2624,7216000.0],["1985-07-31",0.2624,0.2657,0.2624,0.2657,4516000.0],["1985-08-01",0.2657,0.2657,0.2624,0.2657,4136000.0],["1985-08-02",0.2656,0.2656,0.2591,0.2624,3200000.0],["1985-08-05",0.2624,0.2657,0.2427,0.2525,2820000.0],["1985-08-06",0.2525,0.2525,0.246,0.2493,2048000.0],["1985-08-07",0.2493,0.2493,0.2427,0.2427,416000.0],["1985-08-08",0.2427,0.2493,0.2427,0.2493,560000.0],["1985-08-09",0.2493,0.2493,0.2427,0.246,748000.0],["1985-08-12",0.246,0.2493,0.2427,0.246,324000.0],["1985-08-13",0.246,0.2493,0.2443,0.2493,1344000.0],["1985-08-14",0.2493,0.2493,0.2427,0.246,636000.0],["1985-08-15",0.246,0.2525,0.246,0.2476,248000.0],["1985-08-16",0.2476,0.2525,0.246,0.2525,580000.0],["1985-08-19",0.2525,0.2558,0.2493,0.2558,1412000.0],["1985-08-20",0.2558,0.2558,0.2493,0.2525,1228000.0],["1985-08-21",0.2525,0.2558,0.2525,0.2558,884000.0],["1985-08-22",0.2558,0.2591,0.2525,0.2558,652000.0],["1985-08-23",0.2558,0.2591,0.2493,0.2525,5500000.0],["1985-08-26",0.2525,0.2525,0.2493,0.2493,672000.0],["1985-08-27",0.2493,0.2525,0.2493,0.2525,1788000.0],["1985-08-28",0.2525,0.2525,0.2493,0.2493,172000.0],["1985-08-29",0.2493,0.2558,0.2493,0.2558,856000.0],["1985-08-30",0.2525,0.2525,0.246,0.246,1308000.0],["1985-09-03",0.246,0.2493,0.2394,0.2427,4224000.0],["1985-09-04",0.2427,0.2427,0.2394,0.2394,1092000.0],["1985-09-05",0.2394,0.246,0.2361,0.2361,4620000.0],["1985-09-06",0.2361,0.2394,0.2361,0.2361,2736000.0],["1985-09-09",0.2361,0.2394,0.2361,0.2394,148000.0],["1985-09-10",0.2394,0.2394,0.2361,0.2394,648000.0],["1985-09-11",0.2394,0.2394,0.223,0.223,2376000.0],["1985-09-12",0.223,0.2263,0.2099,0.2165,14676000.0],["1985-09-13",0.2165,0.2197,0.2099,0.2165,6192000.0],["1985-09-16",0.2165,0.2197,0.2099,0.2165,1528000.0],["1985-09-17",0.2165,0.2197,0.2132,0.2165,1412000.0],["1985-09-18",0.2165,0.2197,0.2099,0.2132,3092000.0],["1985-09-19",0.2165,0.2263,0.2165,0.2263,2520000.0],["1985-09-20",0.2263,0.2296,0.2197,0.2197,1452000.0],["1985-09-23",0.2197,0.223,0.2165,0.223,2056000.0],["1985-09-24",0.223,0.2263,0.2197,0.2263,1612000.0],["1985-09-25",0.2263,0.2296,0.223,0.2263,888000.0],["1985-09-26",0.2263,0.2296,0.2263,0.2296,440000.0],["1985-09-30",0.2296,0.2329,0.2263,0.2279,1336000.0],["1985-10-01",0.2279,0.2394,0.2263,0.2394,8004000.0],["1985-10-02",0.2394,0.2427,0.2361,0.2394,1936000.0],["1985-10-03",0.2394,0.2427,0.2361,0.2378,3184000.0],["1985-10-04",0.2378,0.2394,0.2329,0.2378,17972000.0],["1985-10-07",0.2378,0.2394,0.2296,0.2329,6536000.0],["1985-10-08",0.2329,0.2329,0.2132,0.2165,4252000.0],["1985-10-09",0.2165,0.2263,0.2165,0.2247,6812000.0],["1985-10-10",0.2247,0.2247,0.2165,0.2197,2864000.0],["1985-10-11",0.2197,0.2361,0.2181,0.2329,3784000.0],["1985-10-14",0.2329,0.2361,0.2296,0.2329,1600000.0],["1985-10-15",0.2361,0.2427,0.2361,0.2394,7232000.0],["1985-10-16",0.2394,0.246,0.2361,0.2394,9488000.0],["1985-10-17",0.2394,0.2591,0.2394,0.2558,7052000.0],["1985-10-18",0.2558,0.2558,0.2427,0.2493,1576000.0],["1985-10-21",0.2493,0.2493,0.2411,0.2427,1760000.0],["1985-10-22",0.2427,0.246,0.2361,0.2427,780000.0],["1985-10-23",0.2427,0.2493,0.2394,0.246,2712000.0],["1985-10-24",0.2476,0.2558,0.2476,0.2525,2952000.0],["1985-10-25",0.2525,0.2591,0.2493,0.2493,10296000.0],["1985-10-28",0.2493,0.2525,0.246,0.2493,576000.0],["1985-10-29",0.2493,0.2591,0.246,0.2591,1820000.0],["1985-10-30",0.2591,0.2591,0.2558,0.2558,1656000.0],["1985-10-31",0.2558,0.2591,0.2558,0.2575,3060000.0],["1985-11-01",0.2558,0.2558,0.2493,0.2525,1784000.0],["1985-11-04",0.2525,0.2525,0.2493,0.2493,1736000.0],["1985-11-05",0.2493,0.2525,0.246,0.2493,1220000.0],["1985-11-06",0.2493,0.2493,0.246,0.2493,812000.0],["1985-11-07",0.2493,0.2493,0.2296,0.2476,7608000.0],["1985-11-08",0.2476,0.2493,0.246,0.2493,2600000.0],["1985-11-11",0.2493,0.2493,0.246,0.246,1336000.0],["1985-11-12",0.246,0.2591,0.246,0.2525,2368000.0],["1985-11-13",0.2525,0.2656,0.2525,0.2624,12776000.0],["1985-11-14",0.2624,0.2657,0.2624,0.2657,4968000.0],["1985-11-15",0.2657,0.2657,0.2624,0.2657,5336000.0],["1985-11-18",0.2656,0.2656,0.2624,0.2624,6544000.0],["1985-11-19",0.2624,0.2755,0.2624,0.2755,4836000.0],["1985-11-20",0.2755,0.2788,0.2722,0.2755,7772000.0],["1985-11-21",0.2755,0.2788,0.2755,0.2755,1372000.0],["1985-11-22",0.2755,0.2788,0.2755,0.2755,8272000.0],["1985-11-25",0.2755,0.2788,0.2738,0.2738,3604000.0],["1985-11-26",0.2738,0.2755,0.2722,0.2722,764000.0],["1985-11-27",0.2722,0.2755,0.2722,0.2722,880000.0],["1985-11-29",0.2722,0.2755,0.2722,0.2722,392000.0],["1985-12-02",0.2722,0.2755,0.2673,0.2755,1424000.0],["1985-12-03",0.2755,0.2755,0.2657,0.2706,1340000.0],["1985-12-04",0.2706,0.2722,0.2689,0.2722,1264000.0],["1985-12-05",0.2722,0.2788,0.2722,0.2755,4032000.0],["1985-12-06",0.2755,0.2788,0.2722,0.2755,1816000.0],["1985-12-09",0.2755,0.2788,0.2722,0.2755,2044000.0],["1985-12-10",0.2755,0.2788,0.2755,0.2788,456000.0],["1985-12-11",0.2788,0.2853,0.2755,0.282,4216000.0],["1985-12-12",0.282,0.2853,0.282,0.282,2640000.0],["1985-12-13",0.282,0.2919,0.282,0.2886,4260000.0],["1985-12-16",0.2886,0.2984,0.2886,0.2919,4320000.0],["1985-12-17",0.2919,0.2919,0.2886,0.2886,3132000.0],["1985-12-18",0.2886,0.2919,0.282,0.2853,5728000.0],["1985-12-19",0.2853,0.2853,0.2722,0.2722,2128000.0],["1985-12-20",0.2722,0.2804,0.2689,0.2788,9416000.0],["1985-12-23",0.2788,0.2788,0.2755,0.2755,3784000.0],["1985-12-24",0.2755,0.2804,0.2755,0.2788,4736000.0],["1985-12-26",0.2788,0.2919,0.2788,0.2886,3180000.0],["1985-12-27",0.2886,0.3017,0.2886,0.2952,2824000.0],["1985-12-30",0.2952,0.305,0.2952,0.3017,1720000.0],["1985-12-31",0.3017,0.305,0.2984,0.3017,2104000.0],["1986-01-02",0.3017,0.3017,0.2919,0.2919,1548000.0],["1986-01-03",0.2919,0.2919,0.2689,0.2689,3872000.0],["1986-01-06",0.2689,0.2722,0.2525,0.264,6704000.0],["1986-01-07",0.264,0.2788,0.2624,0.2788,4168000.0],["1986-01-08",0.2788,0.2788,0.2755,0.2788,2848000.0],["1986-01-09",0.2722,0.2722,0.2689,0.2689,1024000.0],["1986-01-10",0.2689,0.2722,0.2689,0.2722,3880000.0],["1986-01-13",0.2722,0.2722,0.2689,0.2689,1092000.0],["1986-01-14",0.2689,0.2738,0.2624,0.2624,2536000.0],["1986-01-15",0.2624,0.2689,0.2624,0.2689,984000.0],["1986-01-16",0.2689,0.2706,0.2657,0.2689,6192000.0],["1986-01-17",0.2689,0.2738,0.2689,0.2706,4728000.0],["1986-01-20",0.2706,0.2755,0.2689,0.2755,364000.0],["1986-01-21",0.2755,0.2952,0.2722,0.2919,5776000.0],["1986-01-22",0.2919,0.2984,0.2886,0.2984,2028000.0],["1986-01-23",0.2984,0.2984,0.2919,0.2952,2476000.0],["1986-01-24",0.2952,0.2952,0.2886,0.2919,3860000.0],["1986-01-27",0.2919,0.3017,0.2919,0.2984,1856000.0],["1986-01-28",0.2984,0.3017,0.2952,0.2968,10608000.0],["1986-01-29",0.2968,0.2984,0.2952,0.2952,1996000.0],["1986-01-30",0.2952,0.2984,0.2952,0.2984,1228000.0],["1986-01-31",0.2984,0.2984,0.2952,0.2952,1068000.0],["1986-02-03",0.2952,0.2984,0.2952,0.2984,1064000.0],["1986-02-04",0.2984,0.2984,0.2919,0.2919,3240000.0],["1986-02-05",0.2919,0.2984,0.2919,0.2935,1944000.0],["1986-02-06",0.2935,0.2952,0.2919,0.2952,3876000.0],["1986-02-07",0.2952,0.2984,0.2919,0.2984,1076000.0],["1986-02-10",0.2984,0.3017,0.2952,0.3017,3892000.0],["1986-02-11",0.3017,0.3116,0.2984,0.3083,3484000.0],["1986-02-12",0.3083,0.3116,0.3083,0.3116,1212000.0],["1986-02-13",0.3116,0.3214,0.3116,0.3214,2768000.0],["1986-02-14",0.3214,0.328,0.3214,0.3214,2448000.0],["1986-02-18",0.3214,0.328,0.3214,0.3214,1340000.0],["1986-02-19",0.3214,0.3214,0.2952,0.2984,3264000.0],["1986-02-20",0.2984,0.3116,0.2984,0.3116,1180000.0],["1986-02-21",0.3116,0.3148,0.3116,0.3116,2920000.0],["1986-02-24",0.3116,0.3148,0.3083,0.3116,1496000.0],["1986-02-25",0.3116,0.3116,0.305,0.3083,2448000.0],["1986-02-26",0.3083,0.3116,0.2853,0.2919,3736000.0],["1986-02-27",0.2919,0.2919,0.2788,0.2788,3732000.0],["1986-02-28",0.2788,0.2853,0.2722,0.2788,5232000.0],["1986-03-03",0.2788,0.2788,0.2689,0.2689,2028000.0],["1986-03-04",0.2689,0.2755,0.2689,0.2722,4968000.0],["1986-03-05",0.2722,0.2788,0.2689,0.2755,2220000.0],["1986-03-06",0.2755,0.2853,0.2755,0.2788,1660000.0],["1986-03-07",0.2788,0.282,0.2755,0.282,4552000.0],["1986-03-10",0.282,0.282,0.2788,0.282,3396000.0],["1986-03-11",0.282,0.2919,0.2788,0.2919,32904000.0],["1986-03-12",0.2919,0.2984,0.2886,0.2886,2236000.0],["1986-03-13",0.2886,0.2919,0.2853,0.2886,3624000.0],["1986-03-14",0.2886,0.2919,0.2853,0.2886,9020000.0],["1986-03-17",0.2886,0.2919,0.2886,0.2902,5124000.0],["1986-03-18",0.2902,0.305,0.2886,0.3017,2432000.0],["1986-03-19",0.3017,0.3017,0.2886,0.2919,6008000.0],["1986-03-20",0.2919,0.2919,0.2886,0.2886,728000.0],["1986-03-21",0.2886,0.2919,0.2886,0.2902,3104000.0],["1986-03-24",0.2902,0.2902,0.2755,0.2788,4356000.0],["1986-03-25",0.2755,0.2755,0.2657,0.2657,6692000.0],["1986-03-26",0.2657,0.2722,0.2657,0.2722,1988000.0],["1986-03-27",0.2722,0.282,0.2689,0.2788,11636000.0],["1986-03-31",0.2788,0.2853,0.2788,0.2853,1208000.0],["1986-04-01",0.2853,0.2853,0.2755,0.2755,10068000.0],["1986-04-02",0.2755,0.2771,0.2722,0.2771,3276000.0],["1986-04-03",0.2755,0.2755,0.2722,0.2755,508000.0],["1986-04-04",0.2722,0.2722,0.2591,0.2624,5880000.0],["1986-04-07",0.2624,0.2657,0.2607,0.2657,3980000.0],["1986-04-08",0.2657,0.2755,0.2624,0.2755,1096000.0],["1986-04-09",0.2755,0.2788,0.2722,0.2755,3196000.0],["1986-04-10",0.2755,0.2853,0.2755,0.2853,2292000.0],["1986-04-11",0.2853,0.2984,0.282,0.2886,6728000.0],["1986-04-14",0.2886,0.2984,0.282,0.282,1072000.0],["1986-04-15",0.282,0.2886,0.282,0.282,1756000.0],["1986-04-16",0.2853,0.3017,0.2853,0.2984,3680000.0],["1986-04-17",0.2984,0.3017,0.2952,0.2984,2348000.0],["1986-04-18",0.2984,0.3017,0.2984,0.3017,2112000.0],["1986-04-21",0.3017,0.3017,0.2984,0.3017,1152000.0],["1986-04-22",0.3017,0.3066,0.2984,0.305,2488000.0],["1986-04-23",0.305,0.3148,0.305,0.3116,2340000.0],["1986-04-24",0.3116,0.3214,0.3116,0.3214,4564000.0],["1986-04-25",0.3214,0.3411,0.3214,0.3378,7756000.0],["1986-04-28",0.3378,0.3427,0.3345,0.3378,3164000.0],["1986-04-29",0.3378,0.3444,0.328,0.3345,5548000.0],["1986-04-30",0.328,0.328,0.3148,0.3148,7992000.0],["1986-05-01",0.3148,0.3181,0.3116,0.3148,1916000.0],["1986-05-02",0.3148,0.3247,0.3116,0.3214,3144000.0],["1986-05-05",0.3247,0.328,0.3247,0.328,2532000.0],["1986-05-06",0.328,0.3312,0.3247,0.3247,4240000.0],["1986-05-07",0.3247,0.328,0.3247,0.3247,3812000.0],["1986-05-08",0.3247,0.328,0.3247,0.328,988000.0],["1986-05-09",0.328,0.328,0.323,0.328,3848000.0],["1986-05-12",0.328,0.3312,0.328,0.3312,1452000.0],["1986-05-13",0.3312,0.3312,0.3247,0.3296,4532000.0],["1986-05-14",0.328,0.328,0.3148,0.3181,2112000.0],["1986-05-15",0.3181,0.3181,0.305,0.305,2592000.0],["1986-05-16",0.305,0.3083,0.3017,0.3017,1652000.0],["1986-05-19",0.3017,0.3017,0.2919,0.2919,3072000.0],["1986-05-20",0.2919,0.2919,0.282,0.2853,3116000.0],["1986-05-21",0.2853,0.2919,0.282,0.282,3096000.0],["1986-05-22",0.282,0.2886,0.282,0.287,860000.0],["1986-05-23",0.287,0.2919,0.2853,0.287,5832000.0],["1986-05-27",0.287,0.2886,0.2853,0.287,6744000.0],["1986-05-28",0.287,0.2886,0.2853,0.2853,19696000.0],["1986-05-29",0.2853,0.2919,0.2853,0.2919,8072000.0],["1986-05-30",0.2919,0.2952,0.2886,0.2919,18560000.0],["1986-06-02",0.2919,0.2952,0.2886,0.2952,6088000.0],["1986-06-03",0.2952,0.3083,0.2919,0.305,1440000.0],["1986-06-04",0.305,0.3148,0.305,0.3148,1768000.0],["1986-06-05",0.3148,0.3181,0.3148,0.3148,2988000.0],["1986-06-06",0.3148,0.3181,0.2886,0.2919,5632000.0],["1986-06-09",0.2919,0.2952,0.2886,0.2919,3112000.0],["1986-06-10",0.2886,0.2886,0.282,0.2853,1244000.0],["1986-06-11",0.2853,0.2886,0.282,0.282,532000.0],["1986-06-12",0.282,0.2886,0.282,0.282,524000.0],["1986-06-13",0.282,0.2853,0.282,0.282,116000.0],["1986-06-16",0.282,0.282,0.2689,0.2689,10384000.0],["1986-06-17",0.2689,0.2722,0.2624,0.2624,3704000.0],["1986-06-18",0.2624,0.2657,0.2509,0.2525,6632000.0],["1986-06-19",0.2525,0.2591,0.2525,0.2558,5256000.0],["1986-06-20",0.2558,0.2591,0.2525,0.2558,4388000.0],["1986-06-23",0.2558,0.2558,0.246,0.2493,1688000.0],["1986-06-24",0.2493,0.2525,0.2427,0.2493,3380000.0],["1986-06-25",0.2493,0.2525,0.246,0.2493,1792000.0],["1986-06-26",0.2493,0.2493,0.246,0.2476,8772000.0],["1986-06-27",0.246,0.246,0.2329,0.2361,6344000.0],["1986-06-30",0.2361,0.2427,0.2329,0.2361,18880000.0],["1986-07-01",0.2361,0.2394,0.2361,0.2361,4440000.0],["1986-07-02",0.2361,0.2427,0.2329,0.2411,4764000.0],["1986-07-03",0.2411,0.2427,0.2394,0.2427,932000.0],["1986-07-07",0.2427,0.2427,0.2394,0.2394,952000.0],["1986-07-08",0.2394,0.2394,0.2132,0.2132,3856000.0],["1986-07-09",0.2165,0.2394,0.2165,0.2361,4220000.0],["1986-07-10",0.2361,0.2394,0.2329,0.2394,2928000.0],["1986-07-11",0.2394,0.2394,0.2329,0.2394,536000.0],["1986-07-14",0.2361,0.2361,0.223,0.223,2968000.0],["1986-07-15",0.223,0.2296,0.2066,0.2132,5692000.0],["1986-07-16",0.2132,0.2132,0.2066,0.2099,6408000.0],["1986-07-17",0.2099,0.2197,0.2099,0.2197,6228000.0],["1986-07-18",0.2197,0.2197,0.2132,0.2165,2876000.0],["1986-07-21",0.2165,0.2165,0.2099,0.2132,1020000.0],["1986-07-22",0.2132,0.2132,0.2099,0.2099,2464000.0],["1986-07-23",0.2099,0.2132,0.2099,0.2132,3988000.0],["1986-07-24",0.2132,0.2165,0.2099,0.2132,1868000.0],["1986-07-25",0.2132,0.223,0.2132,0.2197,972000.0],["1986-07-28",0.2197,0.2296,0.2165,0.2263,1444000.0],["1986-07-29",0.2263,0.2296,0.2197,0.2197,2296000.0],["1986-07-30",0.2197,0.223,0.2066,0.2165,3268000.0],["1986-07-31",0.2165,0.223,0.2132,0.2197,3684000.0],["1986-08-01",0.2197,0.223,0.2165,0.223,628000.0],["1986-08-04",0.2197,0.2197,0.2066,0.2066,2684000.0],["1986-08-05",0.2066,0.2132,0.2066,0.2132,5552000.0],["1986-08-06",0.2132,0.2132,0.2066,0.2099,2372000.0],["1986-08-07",0.2099,0.2099,0.2066,0.2099,8124000.0],["1986-08-08",0.2099,0.2165,0.2099,0.2099,468000.0],["1986-08-11",0.2132,0.223,0.2132,0.2165,1132000.0],["1986-08-12",0.2165,0.2263,0.2165,0.223,1168000.0],["1986-08-13",0.223,0.2263,0.2214,0.2263,7452000.0],["1986-08-14",0.2263,0.2296,0.223,0.2263,980000.0],["1986-08-15",0.2263,0.2296,0.223,0.2263,428000.0],["1986-08-18",0.2263,0.2296,0.2263,0.2263,632000.0],["1986-08-19",0.2263,0.2329,0.223,0.2263,4176000.0],["1986-08-20",0.2296,0.2361,0.2296,0.2296,1216000.0],["1986-08-21",0.2296,0.2329,0.2296,0.2329,3952000.0],["1986-08-22",0.2329,0.2361,0.2296,0.2329,1276000.0],["1986-08-25",0.2329,0.2361,0.2329,0.2329,1360000.0],["1986-08-26",0.2329,0.2378,0.2329,0.2361,1904000.0],["1986-08-27",0.2361,0.2361,0.2329,0.2329,2244000.0],["1986-08-28",0.2329,0.2361,0.2329,0.2361,2436000.0],["1986-08-29",0.2361,0.2394,0.2329,0.2361,1696000.0],["1986-09-02",0.2361,0.2361,0.2296,0.2312,4704000.0],["1986-09-03",0.2312,0.2329,0.2197,0.2197,5724000.0],["1986-09-04",0.223,0.2263,0.223,0.223,1608000.0],["1986-09-05",0.223,0.223,0.2066,0.2066,7092000.0],["1986-09-08",0.2066,0.2132,0.2066,0.2066,3168000.0],["1986-09-09",0.2066,0.2099,0.2001,0.2033,2616000.0],["1986-09-10",0.2033,0.2066,0.1968,0.1968,6540000.0],["1986-09-11",0.1968,0.2001,0.1804,0.1869,4380000.0],["1986-09-12",0.1869,0.1869,0.1804,0.1837,18092000.0],["1986-09-15",0.1837,0.1869,0.1705,0.1738,3992000.0],["1986-09-16",0.1738,0.1804,0.1738,0.1738,1116000.0],["1986-09-17",0.1738,0.1804,0.1738,0.1771,1180000.0],["1986-09-18",0.1771,0.1837,0.1771,0.1771,688000.0],["1986-09-19",0.1771,0.1968,0.1771,0.1935,2016000.0],["1986-09-22",0.1935,0.1968,0.1673,0.1705,6648000.0],["1986-09-23",0.1705,0.1804,0.1673,0.1804,4244000.0],["1986-09-24",0.1804,0.1902,0.1804,0.1837,7848000.0],["1986-09-25",0.1837,0.1869,0.1804,0.1804,3460000.0],["1986-09-26",0.1804,0.1837,0.1804,0.1837,2264000.0],["1986-09-29",0.1837,0.1837,0.1771,0.1804,1256000.0],["1986-09-30",0.1804,0.1804,0.1771,0.1787,1684000.0],["1986-10-01",0.1787,0.1804,0.1705,0.1722,6100000.0],["1986-10-02",0.1722,0.1738,0.1673,0.1689,1572000.0],["1986-10-03",0.1689,0.1705,0.1673,0.1705,1196000.0],["1986-10-06",0.1705,0.1738,0.1673,0.1673,2260000.0],["1986-10-07",0.1673,0.1738,0.1607,0.1673,2724000.0],["1986-10-08",0.1673,0.1673,0.1607,0.1607,2504000.0],["1986-10-09",0.1607,0.164,0.1574,0.1574,2372000.0],["1986-10-10",0.1574,0.1574,0.1443,0.1476,6076000.0],["1986-10-13",0.1476,0.1509,0.1476,0.1509,1040000.0],["1986-10-14",0.1509,0.1574,0.1509,0.1541,2832000.0],["1986-10-15",0.1541,0.1574,0.1525,0.1574,8540000.0],["1986-10-16",0.1574,0.1607,0.1574,0.1574,2776000.0],["1986-10-17",0.1574,0.1607,0.1574,0.1607,1056000.0],["1986-10-20",0.1607,0.164,0.1574,0.1607,1796000.0],["1986-10-21",0.1607,0.1738,0.1607,0.1738,2680000.0],["1986-10-22",0.1738,0.1738,0.1673,0.1705,3812000.0],["1986-10-23",0.1705,0.1722,0.1673,0.1722,2012000.0],["1986-10-24",0.1722,0.1771,0.1705,0.1705,9792000.0],["1986-10-27",0.1705,0.1738,0.1705,0.1738,1004000.0],["1986-10-28",0.1738,0.1837,0.1738,0.1837,3396000.0],["1986-10-29",0.1837,0.2001,0.1837,0.2001,6684000.0],["1986-10-30",0.2001,0.2033,0.1968,0.2001,2412000.0],["1986-10-31",0.2001,0.2033,0.1902,0.1951,1128000.0],["1986-11-03",0.1951,0.1968,0.1902,0.1935,1184000.0],["1986-11-04",0.1935,0.2001,0.1902,0.2001,3408000.0],["1986-11-05",0.2001,0.2001,0.1968,0.1984,4304000.0],["1986-11-06",0.1984,0.2001,0.1968,0.1968,2000000.0],["1986-11-07",0.1968,0.1968,0.1935,0.1968,680000.0],["1986-11-10",0.1968,0.1968,0.1919,0.1919,1340000.0],["1986-11-11",0.1919,0.1968,0.1869,0.1935,1228000.0],["1986-11-12",0.1935,0.1935,0.1902,0.1935,1176000.0],["1986-11-13",0.1935,0.1935,0.1869,0.1902,696000.0],["1986-11-14",0.1902,0.1902,0.1869,0.1902,1876000.0],["1986-11-17",0.1902,0.1902,0.1869,0.1869,780000.0],["1986-11-18",0.1837,0.1837,0.1738,0.1771,3024000.0],["1986-11-19",0.1771,0.1771,0.1705,0.1738,2732000.0],["1986-11-20",0.1738,0.1771,0.1738,0.1771,2124000.0],["1986-11-21",0.1771,0.1837,0.1771,0.1804,1452000.0],["1986-11-24",0.1804,0.1902,0.1804,0.1837,1452000.0],["1986-11-25",0.1837,0.1902,0.1837,0.1902,508000.0],["1986-11-26",0.1902,0.1935,0.1837,0.1935,2844000.0],["1986-11-28",0.1935,0.2001,0.1935,0.1968,1468000.0],["1986-12-01",0.1968,0.2001,0.1935,0.1968,3388000.0],["1986-12-02",0.1968,0.2066,0.1968,0.2066,5896000.0],["1986-12-03",0.2066,0.2066,0.2001,0.2033,3220000.0],["1986-12-04",0.2033,0.2066,0.2001,0.205,232000.0],["1986-12-05",0.205,0.2066,0.1951,0.1968,2444000.0],["1986-12-08",0.1968,0.1968,0.1902,0.1919,924000.0],["1986-12-09",0.1919,0.1935,0.1869,0.1902,3560000.0],["1986-12-10",0.1902,0.1935,0.1869,0.1902,1568000.0],["1986-12-11",0.1902,0.1968,0.1902,0.1935,1720000.0],["1986-12-12",0.1935,0.2001,0.1935,0.1968,4056000.0],["1986-12-15",0.1968,0.2001,0.1935,0.1935,2388000.0],["1986-12-16",0.1935,0.2001,0.1935,0.1935,2012000.0],["1986-12-17",0.1935,0.2001,0.1935,0.1935,2568000.0],["1986-12-18",0.1935,0.1968,0.1869,0.1902,3012000.0],["1986-12-19",0.1902,0.1902,0.1869,0.1902,896000.0],["1986-12-22",0.1902,0.1902,0.1804,0.1804,1516000.0],["1986-12-23",0.1804,0.1837,0.1771,0.1771,5568000.0],["1986-12-24",0.1771,0.1804,0.1771,0.1771,772000.0],["1986-12-26",0.1771,0.1787,0.1771,0.1787,1384000.0],["1986-12-29",0.1787,0.1787,0.1738,0.1738,4904000.0],["1986-12-30",0.1738,0.1755,0.1673,0.1738,8864000.0],["1986-12-31",0.1738,0.1787,0.1705,0.1787,3108000.0],["1987-01-02",0.1787,0.1804,0.1771,0.1771,720000.0],["1987-01-05",0.1804,0.1869,0.1804,0.1837,3084000.0],["1987-01-06",0.1853,0.1968,0.1853,0.1951,3404000.0],["1987-01-07",0.1951,0.2001,0.1919,0.2001,2976000.0],["1987-01-08",0.2001,0.2197,0.2001,0.2197,4060000.0],["1987-01-09",0.2197,0.2263,0.2165,0.2263,5788000.0],["1987-01-12",0.2263,0.2394,0.223,0.2394,5680000.0],["1987-01-13",0.2394,0.2394,0.2263,0.2329,11900000.0],["1987-01-14",0.2361,0.2591,0.2361,0.2591,13476000.0],["1987-01-15",0.2591,0.2706,0.2558,0.2558,14240000.0],["1987-01-16",0.2558,0.2575,0.2361,0.2443,5528000.0],["1987-01-19",0.2443,0.2476,0.2361,0.246,8148000.0],["1987-01-20",0.246,0.2493,0.2427,0.2427,6164000.0],["1987-01-21",0.2427,0.2427,0.2296,0.2296,14428000.0],["1987-01-22",0.2296,0.2394,0.2263,0.2394,11448000.0],["1987-01-23",0.2394,0.2525,0.2361,0.246,6552000.0],["1987-01-26",0.246,0.2558,0.246,0.2525,13920000.0],["1987-01-27",0.2525,0.2689,0.2525,0.2624,8928000.0],["1987-01-28",0.2624,0.282,0.2624,0.2804,7832000.0],["1987-01-29",0.2804,0.2919,0.2788,0.2886,13160000.0],["1987-01-30",0.2886,0.3001,0.2853,0.2984,15184000.0],["1987-02-02",0.2984,0.3148,0.2984,0.3116,8364000.0],["1987-02-03",0.3116,0.3148,0.3083,0.3148,11740000.0],["1987-02-04",0.3148,0.3181,0.3116,0.3148,8904000.0],["1987-02-05",0.3148,0.3148,0.3132,0.3132,5020000.0],["1987-02-06",0.3132,0.3132,0.2984,0.2984,4660000.0],["1987-02-09",0.2984,0.2984,0.2919,0.2935,3332000.0],["1987-02-10",0.2935,0.2952,0.2886,0.2886,6060000.0],["1987-02-11",0.2886,0.2919,0.2853,0.2886,6276000.0],["1987-02-12",0.2886,0.3017,0.2886,0.2968,5820000.0],["1987-02-13",0.2968,0.2984,0.2919,0.2984,5368000.0],["1987-02-17",0.2984,0.3148,0.2952,0.3148,6004000.0],["1987-02-18",0.3148,0.3214,0.3083,0.3099,9016000.0],["1987-02-19",0.3099,0.3148,0.3083,0.3083,920000.0],["1987-02-20",0.3083,0.3116,0.2788,0.282,3608000.0],["1987-02-23",0.2837,0.2935,0.2837,0.2919,2244000.0],["1987-02-24",0.2919,0.2919,0.282,0.2886,3024000.0],["1987-02-25",0.2886,0.2984,0.2853,0.2952,2780000.0],["1987-02-26",0.2952,0.2984,0.2886,0.2886,1056000.0],["1987-02-27",0.2886,0.2886,0.2788,0.282,1552000.0],["1987-03-02",0.282,0.282,0.2755,0.2755,2512000.0],["1987-03-03",0.2755,0.2788,0.2755,0.2755,2416000.0],["1987-03-04",0.2755,0.2788,0.2738,0.2738,11144000.0],["1987-03-05",0.2755,0.2771,0.2755,0.2771,3368000.0],["1987-03-06",0.2771,0.2771,0.2738,0.2738,3444000.0],["1987-03-09",0.2738,0.2755,0.2722,0.2755,1856000.0],["1987-03-10",0.2755,0.2788,0.2738,0.2755,4696000.0],["1987-03-11",0.2755,0.2771,0.2706,0.2771,2244000.0],["1987-03-12",0.2771,0.2788,0.2755,0.2788,1272000.0],["1987-03-13",0.2788,0.2788,0.2755,0.2788,6328000.0],["1987-03-16",0.2788,0.2788,0.2755,0.2788,2416000.0],["1987-03-17",0.2788,0.2788,0.2755,0.2788,1228000.0],["1987-03-18",0.2788,0.2853,0.2755,0.282,5556000.0],["1987-03-19",0.2886,0.3116,0.2886,0.3083,6640000.0],["1987-03-20",0.3083,0.3181,0.305,0.305,3288000.0],["1987-03-23",0.305,0.3083,0.2952,0.2984,2416000.0],["1987-03-24",0.2984,0.3017,0.2984,0.2984,980000.0],["1987-03-25",0.2984,0.305,0.2984,0.3001,5984000.0],["1987-03-26",0.3001,0.3001,0.2984,0.2984,1572000.0],["1987-03-27",0.2984,0.3001,0.2919,0.2935,7216000.0],["1987-03-30",0.2935,0.2952,0.282,0.282,6644000.0],["1987-03-31",0.282,0.2886,0.2755,0.2788,4236000.0],["1987-04-01",0.2788,0.2788,0.2722,0.2788,2428000.0],["1987-04-02",0.2788,0.282,0.2755,0.2788,1264000.0],["1987-04-03",0.2788,0.2919,0.2788,0.2886,1892000.0],["1987-04-06",0.2886,0.2984,0.2886,0.2984,2024000.0],["1987-04-07",0.2984,0.3083,0.2952,0.3017,2764000.0],["1987-04-08",0.3017,0.3083,0.2984,0.2984,2612000.0],["1987-04-09",0.2984,0.305,0.2984,0.3001,1500000.0],["1987-04-10",0.3001,0.3017,0.2952,0.2952,2748000.0],["1987-04-13",0.2952,0.2984,0.2902,0.2902,1968000.0],["1987-04-14",0.2902,0.2919,0.2788,0.282,2148000.0],["1987-04-15",0.282,0.2853,0.2804,0.282,584000.0],["1987-04-16",0.282,0.2853,0.282,0.2853,1112000.0],["1987-04-20",0.282,0.282,0.2788,0.2788,832000.0],["1987-04-21",0.2788,0.2788,0.2755,0.2755,2560000.0],["1987-04-22",0.2755,0.282,0.2755,0.282,1132000.0],["1987-04-23",0.2755,0.2755,0.2591,0.2657,1572000.0],["1987-04-24",0.2624,0.2624,0.2558,0.2591,968000.0],["1987-04-27",0.2558,0.2558,0.2493,0.2493,976000.0],["1987-04-28",0.2493,0.2525,0.246,0.246,1080000.0],["1987-04-29",0.246,0.2656,0.246,0.2624,4484000.0],["1987-04-30",0.2624,0.2853,0.2591,0.282,6684000.0],["1987-05-01",0.282,0.3017,0.2788,0.2984,6120000.0],["1987-05-04",0.2984,0.3148,0.2952,0.3116,6180000.0],["1987-05-05",0.3116,0.3214,0.3099,0.3198,6468000.0],["1987-05-06",0.3198,0.3214,0.3017,0.305,5796000.0],["1987-05-07",0.305,0.3083,0.2984,0.305,1480000.0],["1987-05-08",0.305,0.3083,0.3017,0.305,528000.0],["1987-05-11",0.305,0.3181,0.3017,0.3165,2300000.0],["1987-05-12",0.3148,0.3148,0.2919,0.2952,18076000.0],["1987-05-13",0.2952,0.2952,0.2886,0.2952,7192000.0],["1987-05-14",0.2952,0.2984,0.2919,0.2952,2764000.0],["1987-05-15",0.2952,0.2984,0.2919,0.2919,236000.0],["1987-05-18",0.2919,0.2919,0.2853,0.2886,1780000.0],["1987-05-19",0.2886,0.2919,0.2722,0.2771,10640000.0],["1987-05-20",0.2755,0.2755,0.2722,0.2755,2844000.0],["1987-05-21",0.2755,0.2755,0.2624,0.2657,12340000.0],["1987-05-22",0.2656,0.2689,0.2624,0.2624,6136000.0],["1987-05-26",0.2624,0.2657,0.2624,0.2657,648000.0],["1987-05-27",0.2656,0.2656,0.2624,0.2624,1312000.0],["1987-05-28",0.2624,0.2656,0.2558,0.2624,1980000.0],["1987-05-29",0.2624,0.2624,0.2558,0.2624,1940000.0],["1987-06-01",0.2624,0.2624,0.2591,0.2591,856000.0],["1987-06-02",0.2591,0.2607,0.2575,0.2591,4444000.0],["1987-06-03",0.2591,0.2624,0.2591,0.2607,1584000.0],["1987-06-04",0.2607,0.2722,0.2607,0.2722,14000000.0],["1987-06-05",0.2722,0.2722,0.2657,0.2689,508000.0],["1987-06-08",0.2689,0.2755,0.2657,0.2755,880000.0],["1987-06-09",0.2755,0.2919,0.2755,0.2886,10012000.0],["1987-06-10",0.2886,0.2919,0.2886,0.2886,4820000.0],["1987-06-11",0.2886,0.2952,0.2886,0.2919,8224000.0],["1987-06-12",0.2919,0.2952,0.2853,0.2952,2584000.0],["1987-06-15",0.2952,0.3083,0.2952,0.305,13244000.0],["1987-06-16",0.3017,0.3017,0.2952,0.2952,16464000.0],["1987-06-17",0.2952,0.2984,0.2952,0.2952,11000000.0],["1987-06-18",0.2952,0.2984,0.2935,0.2952,4532000.0],["1987-06-19",0.2952,0.2952,0.2935,0.2935,2164000.0],["1987-06-22",0.2935,0.2984,0.2919,0.2952,2312000.0],["1987-06-23",0.2952,0.2984,0.2952,0.2984,6040000.0],["1987-06-24",0.2984,0.3017,0.2968,0.2984,5420000.0],["1987-06-25",0.2984,0.3083,0.2984,0.3017,7776000.0],["1987-06-26",0.3017,0.305,0.2984,0.2984,6204000.0],["1987-06-29",0.2952,0.2952,0.2788,0.2788,1464000.0],["1987-06-30",0.2788,0.282,0.2689,0.2689,2032000.0],["1987-07-01",0.2689,0.2722,0.2689,0.2722,472000.0],["1987-07-02",0.2722,0.2722,0.2689,0.2689,976000.0],["1987-07-06",0.2689,0.2722,0.2657,0.2722,988000.0],["1987-07-07",0.2689,0.2689,0.2591,0.2591,1840000.0],["1987-07-08",0.2591,0.2657,0.2591,0.2657,1224000.0],["1987-07-09",0.2689,0.2722,0.2689,0.2689,500000.0],["1987-07-10",0.2689,0.2722,0.2624,0.2624,1236000.0],["1987-07-13",0.2624,0.2657,0.2591,0.2591,1816000.0],["1987-07-14",0.2591,0.2624,0.2558,0.2591,1560000.0],["1987-07-15",0.2591,0.2722,0.2558,0.2624,3728000.0],["1987-07-16",0.2624,0.2624,0.2525,0.2591,6668000.0],["1987-07-17",0.2591,0.2689,0.2591,0.2689,6756000.0],["1987-07-20",0.2689,0.2722,0.2689,0.2689,940000.0],["1987-07-21",0.2689,0.2853,0.2656,0.282,5328000.0],["1987-07-22",0.282,0.282,0.2689,0.2788,6624000.0],["1987-07-23",0.2788,0.2788,0.2722,0.2788,1156000.0],["1987-07-24",0.2755,0.2755,0.2689,0.2706,4428000.0],["1987-07-27",0.2706,0.2706,0.2657,0.2689,2852000.0],["1987-07-28",0.2689,0.2689,0.2657,0.2657,1804000.0],["1987-07-29",0.2657,0.2689,0.2657,0.2689,3820000.0],["1987-07-30",0.2689,0.282,0.2624,0.2788,5484000.0],["1987-07-31",0.2788,0.2788,0.2706,0.2755,11476000.0],["1987-08-03",0.2722,0.2722,0.2689,0.2722,1584000.0],["1987-08-04",0.2722,0.2722,0.2689,0.2689,4388000.0],["1987-08-05",0.2722,0.2853,0.2722,0.282,8716000.0],["1987-08-06",0.282,0.305,0.2788,0.305,8892000.0],["1987-08-07",0.305,0.3148,0.305,0.3116,5400000.0],["1987-08-10",0.3116,0.3148,0.3083,0.3083,3420000.0],["1987-08-11",0.3083,0.328,0.3083,0.328,11140000.0],["1987-08-12",0.328,0.3296,0.3247,0.328,14580000.0],["1987-08-13",0.328,0.328,0.3214,0.3247,1896000.0],["1987-08-14",0.3247,0.328,0.3214,0.3247,3500000.0],["1987-08-17",0.3247,0.3247,0.305,0.3099,3212000.0],["1987-08-18",0.3083,0.3083,0.3017,0.3017,6720000.0],["1987-08-19",0.305,0.3116,0.305,0.3116,2612000.0],["1987-08-20",0.3116,0.3181,0.3116,0.3148,3504000.0],["1987-08-21",0.3148,0.3181,0.3116,0.3148,1796000.0],["1987-08-24",0.3116,0.3116,0.3017,0.3017,1704000.0],["1987-08-25",0.3017,0.3017,0.2952,0.2952,5316000.0],["1987-08-26",0.2952,0.2984,0.2952,0.2952,1680000.0],["1987-08-27",0.2952,0.2984,0.2952,0.2984,1108000.0],["1987-08-28",0.2984,0.3116,0.2984,0.3116,3920000.0],["1987-08-31",0.3116,0.3181,0.3116,0.3116,4244000.0],["1987-09-01",0.3116,0.3132,0.305,0.305,2608000.0],["1987-09-02",0.305,0.3099,0.305,0.3083,3648000.0],["1987-09-03",0.3083,0.3083,0.2919,0.2952,1924000.0],["1987-09-04",0.2952,0.2952,0.2902,0.2919,1020000.0],["1987-09-08",0.2919,0.2919,0.2755,0.2853,5800000.0],["1987-09-09",0.2853,0.2919,0.282,0.2919,1732000.0],["1987-09-10",0.2919,0.2952,0.2886,0.2919,668000.0],["1987-09-11",0.2919,0.2919,0.2886,0.2886,344000.0],["1987-09-14",0.2919,0.2952,0.2919,0.2919,252000.0],["1987-09-15",0.2919,0.2935,0.2886,0.2919,1792000.0],["1987-09-16",0.2919,0.3017,0.2886,0.3017,1384000.0],["1987-09-17",0.3017,0.3017,0.2984,0.2984,856000.0],["1987-09-18",0.2984,0.3017,0.2984,0.2984,948000.0],["1987-09-21",0.2984,0.3001,0.2886,0.2886,2064000.0],["1987-09-22",0.2886,0.2919,0.2657,0.2755,4940000.0],["1987-09-23",0.2755,0.282,0.2689,0.2689,2352000.0],["1987-09-24",0.2689,0.2689,0.2493,0.2525,6288000.0],["1987-09-25",0.2525,0.2558,0.2493,0.2558,6024000.0],["1987-09-28",0.2558,0.2624,0.2525,0.2558,4492000.0],["1987-09-29",0.2558,0.2591,0.2525,0.2558,4048000.0],["1987-09-30",0.2558,0.2591,0.2558,0.2591,4104000.0],["1987-10-01",0.2591,0.2657,0.2558,0.2657,6004000.0],["1987-10-02",0.2656,0.2853,0.2656,0.282,2656000.0],["1987-10-05",0.282,0.2886,0.282,0.282,4776000.0],["1987-10-06",0.282,0.2853,0.2591,0.2591,6444000.0],["1987-10-07",0.2591,0.2591,0.2558,0.2591,468000.0],["1987-10-08",0.2591,0.2591,0.2394,0.2394,6028000.0],["1987-10-09",0.2394,0.2427,0.2394,0.2394,1196000.0],["1987-10-12",0.2394,0.2427,0.2329,0.2329,1188000.0],["1987-10-13",0.2329,0.2394,0.2329,0.2394,3596000.0],["1987-10-14",0.2394,0.2394,0.2099,0.2165,5764000.0],["1987-10-15",0.2165,0.2197,0.2033,0.2033,19328000.0],["1987-10-16",0.2033,0.2099,0.2033,0.2033,4960000.0],["1987-10-19",0.2033,0.2033,0.1738,0.1771,4312000.0],["1987-10-20",0.1771,0.1787,0.1574,0.1656,18804000.0],["1987-10-21",0.1656,0.1837,0.164,0.1804,8788000.0],["1987-10-22",0.1804,0.1804,0.1574,0.164,9872000.0],["1987-10-23",0.1607,0.1607,0.1443,0.1476,17628000.0],["1987-10-26",0.1476,0.1476,0.1279,0.1345,3156000.0],["1987-10-27",0.1345,0.1443,0.1312,0.1361,8848000.0],["1987-10-28",0.1361,0.1377,0.1328,0.1345,3456000.0],["1987-10-29",0.1345,0.1673,0.1345,0.164,11408000.0],["1987-10-30",0.164,0.1771,0.1574,0.1574,7104000.0],["1987-11-02",0.1574,0.164,0.1541,0.1607,1676000.0],["1987-11-03",0.1574,0.1574,0.1476,0.1525,5124000.0],["1987-11-04",0.1492,0.1492,0.1443,0.1443,12044000.0],["1987-11-05",0.1443,0.1476,0.1427,0.1443,14568000.0],["1987-11-06",0.1443,0.1574,0.1443,0.1509,43640000.0],["1987-11-09",0.1509,0.1541,0.1476,0.1476,2052000.0],["1987-11-10",0.1476,0.1509,0.1443,0.1459,12936000.0],["1987-11-11",0.1459,0.1476,0.1443,0.1476,4376000.0],["1987-11-12",0.1476,0.1541,0.1443,0.1476,9992000.0],["1987-11-13",0.1476,0.1509,0.1476,0.1509,1280000.0],["1987-11-16",0.1509,0.1574,0.1476,0.1574,1624000.0],["1987-11-17",0.1541,0.1541,0.1476,0.1541,1868000.0],["1987-11-18",0.1541,0.1607,0.1509,0.1574,1632000.0],["1987-11-19",0.1607,0.1705,0.1607,0.1689,7164000.0],["1987-11-20",0.1673,0.1673,0.1607,0.1607,2640000.0],["1987-11-23",0.1607,0.1771,0.1607,0.1738,5344000.0],["1987-11-24",0.1738,0.1837,0.1738,0.1787,7720000.0],["1987-11-25",0.1787,0.1804,0.1771,0.1771,3104000.0],["1987-11-27",0.1771,0.1787,0.1738,0.1738,2332000.0],["1987-11-30",0.1705,0.1705,0.1574,0.1607,7308000.0],["1987-12-01",0.1607,0.1673,0.1607,0.1673,10224000.0],["1987-12-02",0.1673,0.1673,0.164,0.164,5756000.0],["1987-12-03",0.164,0.1673,0.1607,0.164,11172000.0],["1987-12-04",0.164,0.164,0.1525,0.1574,6972000.0],["1987-12-07",0.1574,0.1673,0.1541,0.1607,2756000.0],["1987-12-08",0.164,0.1738,0.164,0.1722,3388000.0],["1987-12-09",0.1722,0.1771,0.1689,0.1771,3144000.0],["1987-12-10",0.1771,0.1968,0.1738,0.1902,2500000.0],["1987-12-11",0.1902,0.1935,0.1902,0.1935,5396000.0],["1987-12-14",0.1935,0.1984,0.1902,0.1968,5592000.0],["1987-12-15",0.1968,0.2001,0.1935,0.1968,2896000.0],["1987-12-16",0.1968,0.2033,0.1951,0.2001,1756000.0],["1987-12-17",0.2001,0.205,0.1968,0.2001,2064000.0],["1987-12-18",0.2001,0.2033,0.1968,0.2001,1012000.0],["1987-12-21",0.2001,0.2033,0.1984,0.2001,4252000.0],["1987-12-22",0.2001,0.2033,0.1902,0.1935,3356000.0],["1987-12-23",0.1935,0.2033,0.1902,0.1968,3388000.0],["1987-12-24",0.1968,0.2001,0.1968,0.1968,848000.0],["1987-12-28",0.1968,0.1968,0.1869,0.1869,2332000.0],["1987-12-29",0.1869,0.1902,0.1837,0.1869,3856000.0],["1987-12-30",0.1869,0.1902,0.1837,0.1853,3296000.0],["1987-12-31",0.1853,0.1869,0.1804,0.1804,3036000.0],["1988-01-04",0.1837,0.1869,0.1837,0.1869,4080000.0],["1988-01-05",0.1869,0.1968,0.1869,0.1935,4528000.0],["1988-01-06",0.1935,0.1968,0.1935,0.1968,5148000.0],["1988-01-07",0.1968,0.2132,0.1935,0.2132,7240000.0],["1988-01-08",0.2132,0.2132,0.1935,0.1935,3064000.0],["1988-01-11",0.1935,0.1935,0.1869,0.1869,1176000.0],["1988-01-12",0.1869,0.1902,0.1738,0.1771,4660000.0],["1988-01-13",0.1771,0.1837,0.1771,0.1804,1620000.0],["1988-01-14",0.1837,0.1869,0.1837,0.1837,1372000.0],["1988-01-15",0.1886,0.1935,0.1886,0.1935,2780000.0],["1988-01-18",0.1935,0.1935,0.1902,0.1902,1484000.0],["1988-01-19",0.1902,0.1935,0.1869,0.1902,1672000.0],["1988-01-20",0.1869,0.1869,0.1738,0.1771,2632000.0],["1988-01-21",0.1755,0.1755,0.1705,0.1738,6196000.0],["1988-01-22",0.1738,0.1771,0.1738,0.1738,324000.0],["1988-01-25",0.1738,0.1771,0.1738,0.1771,1012000.0],["1988-01-26",0.1771,0.1771,0.1705,0.1705,948000.0],["1988-01-27",0.1705,0.1755,0.1689,0.1705,2884000.0],["1988-01-28",0.1705,0.1771,0.1705,0.1771,2852000.0],["1988-01-29",0.1771,0.1771,0.1738,0.1755,2064000.0],["1988-02-01",0.1755,0.1771,0.1738,0.1755,5532000.0],["1988-02-02",0.1755,0.1837,0.1738,0.1837,3872000.0],["1988-02-03",0.1837,0.1869,0.1771,0.1771,704000.0],["1988-02-04",0.1771,0.1837,0.1771,0.1837,776000.0],["1988-02-05",0.1837,0.1869,0.1837,0.1837,3084000.0],["1988-02-08",0.1804,0.1804,0.1771,0.1771,1032000.0],["1988-02-09",0.1787,0.1837,0.1787,0.1837,3308000.0],["1988-02-10",0.1837,0.1902,0.1804,0.1902,11528000.0],["1988-02-11",0.1902,0.2001,0.1902,0.1935,7752000.0],["1988-02-12",0.1935,0.2001,0.1935,0.2001,3340000.0],["1988-02-16",0.2001,0.2001,0.1902,0.1968,2152000.0],["1988-02-17",0.1968,0.2132,0.1968,0.2033,9580000.0],["1988-02-18",0.2033,0.2197,0.2033,0.2132,5408000.0],["1988-02-19",0.2132,0.223,0.2132,0.2214,6036000.0],["1988-02-22",0.2214,0.223,0.2197,0.223,2080000.0],["1988-02-23",0.223,0.223,0.2099,0.2099,6536000.0],["1988-02-24",0.2099,0.2165,0.2099,0.2099,4552000.0],["1988-02-25",0.2099,0.2197,0.2066,0.2165,6440000.0],["1988-02-26",0.2165,0.2197,0.2132,0.2148,1172000.0],["1988-02-29",0.2148,0.223,0.2132,0.2214,3492000.0],["1988-03-01",0.223,0.2296,0.223,0.2263,5308000.0],["1988-03-02",0.2263,0.2525,0.2263,0.2427,8104000.0],["1988-03-03",0.2427,0.2427,0.2394,0.2394,1428000.0],["1988-03-04",0.2394,0.2394,0.2329,0.2329,2304000.0],["1988-03-07",0.2329,0.2361,0.2263,0.2263,1876000.0],["1988-03-08",0.2263,0.2394,0.2263,0.2361,6384000.0],["1988-03-09",0.2394,0.2657,0.2394,0.2657,14988000.0],["1988-03-10",0.2657,0.2657,0.2493,0.2525,4260000.0],["1988-03-11",0.2525,0.2525,0.2394,0.2525,6952000.0],["1988-03-14",0.2525,0.2525,0.2427,0.2493,4036000.0],["1988-03-15",0.2493,0.2493,0.246,0.246,1516000.0],["1988-03-16",0.246,0.2493,0.2394,0.2427,1368000.0],["1988-03-17",0.246,0.2558,0.246,0.2525,3844000.0],["1988-03-18",0.2525,0.2542,0.246,0.2493,6688000.0],["1988-03-21",0.2476,0.2476,0.2394,0.246,2952000.0],["1988-03-22",0.246,0.2493,0.2427,0.2427,8112000.0],["1988-03-23",0.2427,0.246,0.2427,0.246,1992000.0],["1988-03-24",0.246,0.246,0.2329,0.2329,2204000.0],["1988-03-25",0.2329,0.2361,0.2329,0.2329,444000.0],["1988-03-28",0.2329,0.2361,0.2279,0.2361,3008000.0],["1988-03-29",0.2361,0.246,0.2361,0.246,8004000.0],["1988-03-30",0.246,0.2493,0.2427,0.2427,2176000.0],["1988-03-31",0.2427,0.2493,0.2279,0.2394,5240000.0],["1988-04-04",0.2361,0.2361,0.2279,0.2329,2088000.0],["1988-04-05",0.2329,0.2394,0.2329,0.2361,932000.0],["1988-04-06",0.2361,0.2427,0.2329,0.2427,6304000.0],["1988-04-07",0.2427,0.2525,0.2427,0.2525,5760000.0],["1988-04-08",0.2525,0.2657,0.2493,0.2591,3440000.0],["1988-04-11",0.2624,0.2755,0.2624,0.2722,5920000.0],["1988-04-12",0.2722,0.2755,0.2689,0.2722,1908000.0],["1988-04-13",0.2722,0.2722,0.2657,0.2657,1188000.0],["1988-04-14",0.2624,0.2624,0.2427,0.2427,4320000.0],["1988-04-15",0.2427,0.246,0.2361,0.2427,4680000.0],["1988-04-18",0.2427,0.2558,0.2427,0.2525,2116000.0],["1988-04-19",0.2525,0.2591,0.2525,0.2558,3276000.0],["1988-04-20",0.2558,0.2591,0.2525,0.2558,2400000.0],["1988-04-21",0.2558,0.2575,0.2509,0.2525,2264000.0],["1988-04-22",0.2525,0.2542,0.2493,0.2525,1680000.0],["1988-04-25",0.2525,0.2558,0.2525,0.2542,1484000.0],["1988-04-26",0.2542,0.2624,0.2525,0.2624,2764000.0],["1988-04-27",0.2624,0.2689,0.2591,0.2591,4148000.0],["1988-04-28",0.2591,0.2657,0.2591,0.2591,2136000.0],["1988-04-29",0.2591,0.2591,0.2558,0.2591,1984000.0],["1988-05-02",0.2591,0.2689,0.2558,0.2624,1384000.0],["1988-05-03",0.2624,0.2722,0.2624,0.2657,592000.0],["1988-05-04",0.2657,0.2689,0.2657,0.2657,1488000.0],["1988-05-05",0.2657,0.2689,0.2624,0.2657,1096000.0],["1988-05-06",0.2657,0.2755,0.2657,0.2689,4460000.0],["1988-05-09",0.2689,0.2722,0.2624,0.264,3104000.0],["1988-05-10",0.2624,0.2624,0.2558,0.2591,3580000.0],["1988-05-11",0.2591,0.2591,0.2493,0.2525,4276000.0],["1988-05-12",0.2558,0.2591,0.2558,0.2575,628000.0],["1988-05-13",0.2591,0.2624,0.2591,0.2591,880000.0],["1988-05-16",0.2591,0.264,0.2591,0.2591,3992000.0],["1988-05-17",0.2624,0.2656,0.2624,0.2624,5876000.0],["1988-05-18",0.2624,0.2624,0.2493,0.2493,2040000.0],["1988-05-19",0.2493,0.2525,0.2394,0.2427,4084000.0],["1988-05-20",0.2427,0.2427,0.2329,0.2427,3904000.0],["1988-05-23",0.2427,0.246,0.2329,0.2345,2268000.0],["1988-05-24",0.2345,0.2361,0.2296,0.2329,3148000.0],["1988-05-25",0.2329,0.2361,0.2296,0.2329,1020000.0],["1988-05-26",0.2329,0.2427,0.2296,0.2361,860000.0],["1988-05-27",0.2361,0.2427,0.2361,0.2361,420000.0],["1988-05-31",0.2394,0.246,0.2394,0.2427,4928000.0],["1988-06-01",0.2427,0.2493,0.2378,0.2427,3352000.0],["1988-06-02",0.2427,0.246,0.2378,0.2443,6876000.0],["1988-06-03",0.2443,0.246,0.2427,0.246,912000.0],["1988-06-06",0.246,0.246,0.2394,0.2427,1908000.0],["1988-06-07",0.2427,0.2525,0.2427,0.2525,7820000.0],["1988-06-08",0.2525,0.2624,0.2493,0.2575,5740000.0],["1988-06-09",0.2575,0.2657,0.2558,0.264,9324000.0],["1988-06-10",0.264,0.2689,0.2624,0.2657,3804000.0],["1988-06-13",0.2657,0.2722,0.2624,0.2689,5536000.0],["1988-06-14",0.2689,0.2722,0.2657,0.2657,2536000.0],["1988-06-15",0.2656,0.2656,0.2591,0.2624,1096000.0],["1988-06-16",0.2624,0.2624,0.2493,0.2525,3044000.0],["1988-06-17",0.2525,0.2525,0.246,0.2493,6772000.0],["1988-06-20",0.2476,0.2476,0.2329,0.2329,9672000.0],["1988-06-21",0.2329,0.2361,0.2296,0.2296,5180000.0],["1988-06-22",0.2329,0.246,0.2329,0.246,9760000.0],["1988-06-23",0.246,0.2493,0.2411,0.2443,4320000.0],["1988-06-24",0.2443,0.246,0.2427,0.2427,3636000.0],["1988-06-27",0.2427,0.2427,0.2361,0.2394,4696000.0],["1988-06-28",0.2394,0.2427,0.2394,0.2427,5708000.0],["1988-06-29",0.2427,0.246,0.2427,0.2427,1348000.0],["1988-06-30",0.2427,0.246,0.2427,0.246,1592000.0],["1988-07-01",0.246,0.2525,0.2427,0.2493,5720000.0],["1988-07-05",0.2493,0.2493,0.246,0.246,152000.0],["1988-07-06",0.246,0.2558,0.246,0.2525,5976000.0],["1988-07-07",0.2525,0.2706,0.2493,0.2689,9184000.0],["1988-07-08",0.2624,0.2624,0.2525,0.2591,3972000.0],["1988-07-11",0.2558,0.2558,0.2525,0.2558,744000.0],["1988-07-12",0.2558,0.2558,0.2394,0.2427,4624000.0],["1988-07-13",0.2427,0.246,0.2361,0.2427,896000.0],["1988-07-14",0.2427,0.2427,0.2361,0.2394,1068000.0],["1988-07-15",0.2394,0.246,0.2394,0.2427,804000.0],["1988-07-18",0.2427,0.2493,0.2427,0.2476,1656000.0],["1988-07-19",0.2476,0.2493,0.2394,0.2427,2472000.0],["1988-07-20",0.2427,0.2427,0.2197,0.2329,5300000.0],["1988-07-21",0.2296,0.2296,0.2197,0.223,9772000.0],["1988-07-22",0.223,0.223,0.2165,0.223,3196000.0],["1988-07-25",0.223,0.223,0.2197,0.223,6492000.0],["1988-07-26",0.2197,0.2197,0.2197,0.2197,232000.0],["1988-07-27",0.2197,0.223,0.2099,0.2165,1252000.0],["1988-07-28",0.2132,0.2132,0.2066,0.2115,1580000.0],["1988-07-29",0.2115,0.2197,0.2099,0.2099,3800000.0],["1988-08-01",0.2099,0.2165,0.2001,0.2033,4316000.0],["1988-08-02",0.2033,0.2033,0.2001,0.2017,5808000.0],["1988-08-03",0.2017,0.2066,0.2001,0.2033,11720000.0],["1988-08-04",0.2033,0.2066,0.2033,0.2066,2128000.0],["1988-08-05",0.2066,0.2066,0.1935,0.1968,2576000.0],["1988-08-08",0.1968,0.2001,0.1935,0.1951,17192000.0],["1988-08-09",0.1951,0.1968,0.1935,0.1968,2484000.0],["1988-08-10",0.1935,0.1935,0.1837,0.1869,10956000.0],["1988-08-11",0.1869,0.1902,0.1837,0.1886,2612000.0],["1988-08-12",0.1886,0.1902,0.1869,0.1869,1580000.0],["1988-08-15",0.1869,0.1869,0.1771,0.1804,1348000.0],["1988-08-16",0.1804,0.1968,0.1738,0.1968,6220000.0],["1988-08-17",0.1968,0.1968,0.1902,0.1919,1724000.0],["1988-08-18",0.1919,0.1935,0.1902,0.1902,2736000.0],["1988-08-19",0.1902,0.1902,0.1837,0.1837,772000.0],["1988-08-22",0.1837,0.1902,0.1771,0.1804,2848000.0],["1988-08-23",0.1804,0.1837,0.1804,0.1837,1488000.0],["1988-08-24",0.1837,0.1902,0.1804,0.1869,2444000.0],["1988-08-25",0.1869,0.1869,0.1837,0.1837,14412000.0],["1988-08-26",0.1837,0.1902,0.1837,0.1837,252000.0],["1988-08-29",0.1869,0.1968,0.1869,0.1968,1056000.0],["1988-08-30",0.1968,0.1968,0.1902,0.1935,2884000.0],["1988-08-31",0.1935,0.2017,0.1902,0.1935,2468000.0],["1988-09-01",0.1902,0.1902,0.1804,0.1869,3040000.0],["1988-09-02",0.1869,0.1935,0.1853,0.1886,712000.0],["1988-09-06",0.1886,0.1919,0.1869,0.1869,500000.0],["1988-09-07",0.1869,0.1902,0.1771,0.1869,3592000.0],["1988-09-08",0.1804,0.1804,0.1705,0.1738,2540000.0],["1988-09-09",0.1738,0.1902,0.1705,0.1869,5720000.0],["1988-09-12",0.1869,0.1902,0.1869,0.1869,3104000.0],["1988-09-13",0.1869,0.1902,0.1837,0.1886,10712000.0],["1988-09-14",0.1886,0.1951,0.1869,0.1935,5268000.0],["1988-09-15",0.1935,0.1935,0.1804,0.1837,3972000.0],["1988-09-16",0.1837,0.1902,0.1837,0.1902,3148000.0],["1988-09-19",0.1902,0.1902,0.1804,0.1837,4988000.0],["1988-09-20",0.1837,0.1869,0.1837,0.1869,3204000.0],["1988-09-21",0.1869,0.1902,0.1837,0.1869,2320000.0],["1988-09-22",0.1869,0.1902,0.1837,0.1869,3180000.0],["1988-09-23",0.1869,0.1869,0.1804,0.1804,1528000.0],["1988-09-26",0.1804,0.1837,0.1771,0.1804,1476000.0],["1988-09-27",0.1771,0.1771,0.164,0.1673,4444000.0],["1988-09-28",0.164,0.164,0.1509,0.1591,7392000.0],["1988-09-29",0.1591,0.1804,0.1574,0.1771,8984000.0],["1988-09-30",0.1771,0.1902,0.1771,0.182,3700000.0],["1988-10-03",0.182,0.1837,0.1738,0.1771,3580000.0],["1988-10-04",0.1804,0.1902,0.1804,0.1837,1676000.0],["1988-10-05",0.1837,0.1837,0.1771,0.1771,2176000.0],["1988-10-06",0.1771,0.1804,0.1771,0.1804,1012000.0],["1988-10-07",0.1804,0.1804,0.1738,0.1771,3652000.0],["1988-10-10",0.1771,0.1771,0.164,0.1738,4324000.0],["1988-10-11",0.1738,0.1738,0.1705,0.1738,2148000.0],["1988-10-12",0.1705,0.1705,0.164,0.1705,2264000.0],["1988-10-13",0.1673,0.1673,0.164,0.1656,1256000.0],["1988-10-14",0.1656,0.1673,0.164,0.164,612000.0],["1988-10-17",0.1673,0.1738,0.1673,0.1705,1908000.0],["1988-10-18",0.1705,0.1705,0.164,0.164,208000.0],["1988-10-19",0.1673,0.1738,0.1673,0.1705,680000.0],["1988-10-20",0.1705,0.1738,0.1705,0.1705,1536000.0],["1988-10-21",0.1705,0.1705,0.164,0.1673,5204000.0],["1988-10-24",0.1673,0.1705,0.164,0.164,2076000.0],["1988-10-25",0.164,0.1673,0.1574,0.1591,1236000.0],["1988-10-26",0.1591,0.164,0.1574,0.1607,1244000.0],["1988-10-27",0.1574,0.1574,0.1541,0.1574,2372000.0],["1988-10-28",0.1574,0.1607,0.1558,0.1574,4048000.0],["1988-10-31",0.1574,0.164,0.1574,0.1607,428000.0],["1988-11-01",0.1607,0.164,0.1574,0.1574,2220000.0],["1988-11-02",0.1574,0.1607,0.1558,0.1607,3980000.0],["1988-11-03",0.1607,0.164,0.1591,0.164,1032000.0],["1988-11-04",0.164,0.164,0.1607,0.164,2580000.0],["1988-11-07",0.164,0.164,0.1574,0.1607,2844000.0],["1988-11-08",0.1607,0.1607,0.1574,0.1574,1968000.0],["1988-11-09",0.1574,0.1607,0.1574,0.1607,304000.0],["1988-11-10",0.1607,0.1607,0.1574,0.1574,1152000.0],["1988-11-11",0.1574,0.1591,0.1443,0.1509,7576000.0],["1988-11-14",0.1509,0.1509,0.1443,0.1509,1816000.0],["1988-11-15",0.1509,0.1509,0.1443,0.1476,2028000.0],["1988-11-16",0.1476,0.1476,0.1345,0.141,3928000.0],["1988-11-17",0.141,0.1443,0.1377,0.141,3000000.0],["1988-11-18",0.141,0.141,0.1377,0.1377,4528000.0],["1988-11-21",0.1377,0.141,0.1246,0.1328,12768000.0],["1988-11-22",0.1328,0.1345,0.1312,0.1345,4148000.0],["1988-11-23",0.1345,0.141,0.1312,0.1377,3524000.0],["1988-11-25",0.1377,0.1377,0.1312,0.1361,3400000.0],["1988-11-28",0.1361,0.141,0.1345,0.1377,372000.0],["1988-11-29",0.1377,0.141,0.1345,0.141,1488000.0],["1988-11-30",0.141,0.1509,0.1345,0.1509,5548000.0],["1988-12-01",0.1509,0.1541,0.1476,0.1525,6104000.0],["1988-12-02",0.1525,0.1607,0.1476,0.1574,8220000.0],["1988-12-05",0.1574,0.1607,0.1476,0.1541,4780000.0],["1988-12-06",0.1541,0.1607,0.1509,0.1607,3896000.0],["1988-12-07",0.1607,0.1673,0.1574,0.1623,2612000.0],["1988-12-08",0.1623,0.164,0.1541,0.1541,2248000.0],["1988-12-09",0.1541,0.1574,0.1509,0.1541,4456000.0],["1988-12-12",0.1509,0.1509,0.1476,0.1509,1520000.0],["1988-12-13",0.1509,0.1509,0.1377,0.141,2672000.0],["1988-12-14",0.141,0.1443,0.1345,0.1361,4616000.0],["1988-12-15",0.1377,0.1476,0.1377,0.1443,7604000.0],["1988-12-16",0.1443,0.1492,0.141,0.1443,13284000.0],["1988-12-19",0.1443,0.1476,0.1443,0.1443,10200000.0],["1988-12-20",0.1443,0.1509,0.1443,0.1459,9388000.0],["1988-12-21",0.1459,0.1509,0.1443,0.1443,2852000.0],["1988-12-22",0.1443,0.1476,0.1443,0.1476,6000000.0],["1988-12-23",0.1476,0.1476,0.1443,0.1443,2620000.0],["1988-12-27",0.1443,0.1476,0.1443,0.1443,1224000.0],["1988-12-28",0.1443,0.1476,0.1377,0.1443,3544000.0],["1988-12-29",0.1443,0.1509,0.141,0.1476,8412000.0],["1988-12-30",0.1476,0.1541,0.1476,0.1541,5912000.0],["1989-01-03",0.1541,0.1574,0.1509,0.1525,1712000.0],["1989-01-04",0.1541,0.1607,0.1541,0.1574,6636000.0],["1989-01-05",0.1574,0.164,0.1574,0.1607,15200000.0],["1989-01-06",0.1607,0.1607,0.141,0.1443,12252000.0],["1989-01-09",0.1443,0.1459,0.141,0.1443,4932000.0],["1989-01-10",0.1443,0.1459,0.141,0.141,828000.0],["1989-01-11",0.141,0.1443,0.1394,0.1443,1936000.0],["1989-01-12",0.1443,0.1476,0.141,0.1459,22796000.0],["1989-01-13",0.1459,0.1574,0.1459,0.1574,33964000.0],["1989-01-16",0.1574,0.1574,0.1541,0.1541,2828000.0],["1989-01-17",0.1541,0.1591,0.1541,0.1541,9860000.0],["1989-01-18",0.1541,0.1607,0.1541,0.1574,5328000.0],["1989-01-19",0.1574,0.1607,0.141,0.1427,18212000.0],["1989-01-20",0.1427,0.1509,0.141,0.1492,12880000.0],["1989-01-23",0.1492,0.1541,0.1476,0.1525,5156000.0],["1989-01-24",0.1525,0.1541,0.1509,0.1509,2756000.0],["1989-01-25",0.1509,0.1509,0.1476,0.1509,2996000.0],["1989-01-26",0.1509,0.164,0.1509,0.1591,3440000.0],["1989-01-27",0.1591,0.164,0.1574,0.164,5072000.0],["1989-01-30",0.164,0.1656,0.1607,0.1607,2524000.0],["1989-01-31",0.1607,0.1623,0.1574,0.1574,1192000.0],["1989-02-01",0.1574,0.164,0.1574,0.1607,3804000.0],["1989-02-02",0.1607,0.164,0.1509,0.1509,9240000.0],["1989-02-03",0.1509,0.1574,0.1476,0.1509,5980000.0],["1989-02-06",0.1509,0.1574,0.1509,0.1541,2924000.0],["1989-02-07",0.1541,0.1574,0.1509,0.1541,2792000.0],["1989-02-08",0.1541,0.1574,0.1476,0.1476,9212000.0],["1989-02-09",0.1476,0.1509,0.1443,0.1509,1932000.0],["1989-02-10",0.1509,0.1509,0.1443,0.1443,10368000.0],["1989-02-13",0.1443,0.1476,0.1443,0.1476,924000.0],["1989-02-14",0.1476,0.1574,0.1476,0.1541,2600000.0],["1989-02-15",0.1541,0.1607,0.1541,0.1574,6676000.0],["1989-02-16",0.1574,0.164,0.1574,0.164,6156000.0],["1989-02-17",0.164,0.1705,0.1591,0.1673,6112000.0],["1989-02-21",0.1705,0.1771,0.1705,0.1738,7000000.0],["1989-02-22",0.1738,0.1738,0.1673,0.1673,3472000.0],["1989-02-23",0.1673,0.1705,0.1673,0.1705,2276000.0],["1989-02-24",0.1705,0.1804,0.1673,0.1738,5372000.0],["1989-02-27",0.1722,0.1722,0.1705,0.1722,1020000.0],["1989-02-28",0.1722,0.1771,0.1705,0.1771,2400000.0],["1989-03-01",0.1771,0.1804,0.1771,0.1787,5584000.0],["1989-03-02",0.1787,0.1804,0.1738,0.1738,2828000.0],["1989-03-03",0.1738,0.1771,0.1738,0.1771,560000.0],["1989-03-06",0.1771,0.1771,0.1738,0.1771,8308000.0],["1989-03-07",0.1771,0.1771,0.1673,0.1673,5036000.0],["1989-03-08",0.1673,0.1705,0.1673,0.1705,1400000.0],["1989-03-09",0.1705,0.1722,0.1673,0.1722,1308000.0],["1989-03-10",0.1705,0.1705,0.1673,0.1673,1868000.0],["1989-03-13",0.1673,0.1705,0.1673,0.1673,296000.0],["1989-03-14",0.1673,0.1705,0.1673,0.1673,3280000.0],["1989-03-15",0.1673,0.1705,0.1673,0.1673,6160000.0],["1989-03-16",0.1673,0.1673,0.1607,0.164,2684000.0],["1989-03-17",0.1607,0.1607,0.1476,0.1476,1992000.0],["1989-03-20",0.1476,0.1509,0.141,0.1443,2200000.0],["1989-03-21",0.1443,0.1509,0.141,0.1476,4008000.0],["1989-03-22",0.1476,0.1509,0.1443,0.1443,5336000.0],["1989-03-23",0.1443,0.1443,0.1394,0.1427,9892000.0],["1989-03-27",0.1427,0.1443,0.1312,0.1345,6204000.0],["1989-03-28",0.1345,0.1345,0.1279,0.1312,12372000.0],["1989-03-29",0.1312,0.1345,0.1246,0.1345,27868000.0],["1989-03-30",0.1345,0.1443,0.1345,0.1443,40564000.0],["1989-03-31",0.1443,0.1443,0.1377,0.141,3176000.0],["1989-04-03",0.141,0.141,0.1345,0.1361,3712000.0],["1989-04-04",0.1361,0.1377,0.1312,0.1345,13064000.0],["1989-04-05",0.1345,0.1345,0.1312,0.1345,10332000.0],["1989-04-06",0.1345,0.1345,0.1312,0.1345,5572000.0],["1989-04-07",0.1377,0.141,0.1377,0.141,3188000.0],["1989-04-10",0.141,0.1443,0.1377,0.1443,11632000.0],["1989-04-11",0.1443,0.1509,0.1443,0.1509,8788000.0],["1989-04-12",0.1509,0.1541,0.1476,0.1525,9804000.0],["1989-04-13",0.1525,0.1541,0.1476,0.1476,3600000.0],["1989-04-14",0.1476,0.1509,0.141,0.1476,2296000.0],["1989-04-17",0.1443,0.1443,0.1377,0.141,1700000.0],["1989-04-18",0.141,0.1476,0.141,0.1476,3056000.0],["1989-04-19",0.1476,0.1541,0.1443,0.1541,16772000.0],["1989-04-20",0.1541,0.1541,0.1476,0.1492,2344000.0],["1989-04-21",0.1492,0.1541,0.1476,0.1509,2756000.0],["1989-04-24",0.1509,0.1509,0.1443,0.1476,544000.0],["1989-04-25",0.1476,0.1509,0.1443,0.1443,2244000.0],["1989-04-26",0.1443,0.1476,0.141,0.1443,3052000.0],["1989-04-27",0.1443,0.1443,0.141,0.141,252000.0],["1989-04-28",0.141,0.1443,0.141,0.1443,672000.0],["1989-05-01",0.1443,0.1443,0.1377,0.141,404000.0],["1989-05-02",0.141,0.1443,0.1394,0.141,27860000.0],["1989-05-03",0.141,0.1443,0.1377,0.1377,2708000.0],["1989-05-04",0.1377,0.141,0.1377,0.141,1876000.0],["1989-05-05",0.141,0.141,0.1328,0.1377,26896000.0],["1989-05-08",0.1377,0.1394,0.1345,0.1345,7420000.0],["1989-05-09",0.1345,0.1443,0.1345,0.1427,19660000.0],["1989-05-10",0.1427,0.1443,0.141,0.1443,6612000.0],["1989-05-11",0.1443,0.1541,0.141,0.1509,11652000.0],["1989-05-12",0.1509,0.1591,0.1509,0.1574,9680000.0],["1989-05-15",0.1574,0.1574,0.1492,0.1509,4000000.0],["1989-05-16",0.1509,0.1525,0.1492,0.1509,6128000.0],["1989-05-17",0.1509,0.1509,0.1476,0.1476,1112000.0],["1989-05-18",0.1476,0.1509,0.1443,0.1443,1624000.0],["1989-05-19",0.1509,0.1607,0.1509,0.1541,14316000.0],["1989-05-22",0.1541,0.1574,0.1541,0.1574,5960000.0],["1989-05-23",0.1574,0.1574,0.1541,0.1558,1948000.0],["1989-05-24",0.1558,0.1574,0.1541,0.1541,8340000.0],["1989-05-25",0.1541,0.1607,0.1541,0.1574,3848000.0],["1989-05-26",0.1574,0.1607,0.1541,0.1574,2644000.0],["1989-05-30",0.1574,0.1574,0.1541,0.1574,4072000.0],["1989-05-31",0.1574,0.1673,0.1541,0.1673,14260000.0],["1989-06-01",0.1673,0.1738,0.1607,0.1705,7900000.0],["1989-06-02",0.1738,0.1804,0.1738,0.1804,12440000.0],["1989-06-05",0.1771,0.1771,0.1607,0.1607,7640000.0],["1989-06-06",0.1607,0.1673,0.1574,0.1673,3064000.0],["1989-06-07",0.1673,0.1771,0.164,0.1738,10460000.0],["1989-06-08",0.1738,0.1771,0.1738,0.1771,2560000.0],["1989-06-09",0.1771,0.1771,0.1673,0.1705,3372000.0],["1989-06-12",0.1705,0.1771,0.1705,0.1771,452000.0],["1989-06-13",0.1738,0.1738,0.1673,0.1705,5740000.0],["1989-06-14",0.1705,0.1705,0.1673,0.1705,4904000.0],["1989-06-15",0.1705,0.1705,0.1673,0.1673,4648000.0],["1989-06-16",0.1673,0.1705,0.1607,0.1673,5956000.0],["1989-06-19",0.164,0.164,0.1607,0.1607,2268000.0],["1989-06-20",0.1607,0.164,0.1574,0.1574,4112000.0],["1989-06-21",0.1574,0.1607,0.1459,0.1459,8568000.0],["1989-06-22",0.1492,0.1607,0.1492,0.1607,4072000.0],["1989-06-23",0.1607,0.1673,0.1607,0.1673,3268000.0],["1989-06-26",0.1673,0.1705,0.1673,0.1673,3236000.0],["1989-06-27",0.1673,0.1705,0.1673,0.1705,3096000.0],["1989-06-28",0.1705,0.1705,0.1541,0.1541,10728000.0],["1989-06-29",0.1541,0.1574,0.1443,0.1509,9324000.0],["1989-06-30",0.1509,0.1541,0.1476,0.1525,1056000.0],["1989-07-03",0.1525,0.1541,0.1509,0.1509,272000.0],["1989-07-05",0.1509,0.1541,0.1476,0.1476,1016000.0],["1989-07-06",0.1476,0.1541,0.1476,0.1541,1932000.0],["1989-07-07",0.1541,0.1541,0.1476,0.1541,1456000.0],["1989-07-10",0.1541,0.1541,0.1476,0.1476,692000.0],["1989-07-11",0.1476,0.1509,0.1443,0.1459,10376000.0],["1989-07-12",0.1459,0.1476,0.1443,0.1476,4136000.0],["1989-07-13",0.1476,0.1476,0.141,0.1443,5416000.0],["1989-07-14",0.1443,0.1443,0.141,0.1443,1040000.0],["1989-07-17",0.1443,0.1476,0.1443,0.1443,4236000.0],["1989-07-18",0.1443,0.1476,0.1377,0.1443,5708000.0],["1989-07-19",0.1443,0.1476,0.141,0.1476,4264000.0],["1989-07-20",0.1476,0.1476,0.141,0.1427,4800000.0],["1989-07-21",0.1427,0.1443,0.1377,0.141,1740000.0],["1989-07-24",0.141,0.1443,0.1377,0.141,880000.0],["1989-07-25",0.141,0.1443,0.1377,0.1377,4144000.0],["1989-07-26",0.1377,0.141,0.1312,0.1345,3684000.0],["1989-07-27",0.1345,0.1377,0.1312,0.1377,4852000.0],["1989-07-28",0.1377,0.1377,0.1345,0.1345,11488000.0],["1989-07-31",0.1345,0.1377,0.1345,0.1345,4104000.0],["1989-08-01",0.1345,0.1377,0.1312,0.1377,3476000.0],["1989-08-02",0.1377,0.1377,0.1312,0.1345,6392000.0],["1989-08-03",0.1361,0.1443,0.1361,0.1377,960000.0],["1989-08-04",0.1377,0.1476,0.1377,0.1443,9036000.0],["1989-08-07",0.1443,0.1476,0.1443,0.1476,5804000.0],["1989-08-08",0.1476,0.1509,0.1443,0.1492,26732000.0],["1989-08-09",0.1492,0.1541,0.1476,0.1509,11332000.0],["1989-08-10",0.1509,0.1541,0.1509,0.1509,1624000.0],["1989-08-11",0.1509,0.1509,0.1476,0.1509,5300000.0],["1989-08-14",0.1509,0.1525,0.1443,0.1476,8804000.0],["1989-08-15",0.1476,0.1509,0.1476,0.1509,1888000.0],["1989-08-16",0.1509,0.1509,0.1476,0.1476,308000.0],["1989-08-17",0.1476,0.1509,0.1476,0.1492,3740000.0],["1989-08-18",0.1492,0.1509,0.1476,0.1492,7016000.0],["1989-08-21",0.1492,0.1541,0.1476,0.1509,2252000.0],["1989-08-22",0.1509,0.1541,0.1509,0.1509,1968000.0],["1989-08-23",0.1509,0.1525,0.1509,0.1509,688000.0],["1989-08-24",0.1509,0.1541,0.1509,0.1525,4772000.0],["1989-08-25",0.1525,0.1541,0.1509,0.1525,7368000.0],["1989-08-28",0.1525,0.1574,0.1509,0.1558,596000.0],["1989-08-29",0.1558,0.1574,0.1541,0.1558,3056000.0],["1989-08-30",0.1558,0.1574,0.1541,0.1541,3736000.0],["1989-08-31",0.1541,0.1574,0.1541,0.1574,2272000.0],["1989-09-01",0.1574,0.164,0.1541,0.1607,2032000.0],["1989-09-05",0.1607,0.164,0.1607,0.1607,1108000.0],["1989-09-06",0.1607,0.1607,0.1541,0.1574,1968000.0],["1989-09-07",0.1574,0.1673,0.1574,0.164,3380000.0],["1989-09-08",0.164,0.1705,0.164,0.1673,4060000.0],["1989-09-11",0.1673,0.1705,0.164,0.164,3512000.0],["1989-09-12",0.164,0.1673,0.164,0.164,1452000.0],["1989-09-13",0.164,0.1673,0.164,0.164,1040000.0],["1989-09-14",0.164,0.1673,0.1607,0.164,1904000.0],["1989-09-15",0.164,0.1705,0.164,0.164,2680000.0],["1989-09-18",0.164,0.1673,0.1607,0.1673,416000.0],["1989-09-19",0.1673,0.1673,0.1607,0.164,248000.0],["1989-09-20",0.164,0.164,0.1607,0.1607,608000.0],["1989-09-21",0.1607,0.1673,0.1607,0.1607,824000.0],["1989-09-22",0.1607,0.1673,0.1607,0.1656,3628000.0],["1989-09-25",0.164,0.164,0.1607,0.1623,728000.0],["1989-09-26",0.1623,0.1673,0.1607,0.1656,1252000.0],["1989-09-27",0.1656,0.1673,0.1607,0.1673,296000.0],["1989-09-28",0.164,0.164,0.1607,0.164,5184000.0],["1989-09-29",0.164,0.164,0.1607,0.1607,4456000.0],["1989-10-02",0.1607,0.164,0.1213,0.1345,15544000.0],["1989-10-03",0.1345,0.1345,0.1246,0.1279,13996000.0],["1989-10-04",0.1279,0.1312,0.1246,0.1312,6116000.0],["1989-10-05",0.1312,0.1312,0.1279,0.1279,5508000.0],["1989-10-06",0.1279,0.1345,0.1279,0.1279,5704000.0],["1989-10-09",0.1279,0.1279,0.1213,0.1213,1812000.0],["1989-10-10",0.1213,0.1246,0.1197,0.1246,3324000.0],["1989-10-11",0.1246,0.1246,0.1213,0.1213,2616000.0],["1989-10-12",0.1213,0.1246,0.1213,0.1213,1180000.0],["1989-10-13",0.1213,0.1246,0.1115,0.1148,2460000.0],["1989-10-16",0.1148,0.1279,0.1082,0.1279,6636000.0],["1989-10-17",0.1279,0.1279,0.1213,0.1246,3424000.0],["1989-10-18",0.1246,0.1246,0.1131,0.1181,8112000.0],["1989-10-19",0.1181,0.1246,0.1181,0.1213,5932000.0],["1989-10-20",0.1213,0.1312,0.1213,0.1312,3344000.0],["1989-10-23",0.1312,0.1312,0.1279,0.1279,2520000.0],["1989-10-24",0.1279,0.1312,0.1213,0.1213,2860000.0],["1989-10-25",0.1246,0.1279,0.1246,0.1246,1176000.0],["1989-10-26",0.1246,0.1246,0.1148,0.1148,3768000.0],["1989-10-27",0.1148,0.1181,0.1115,0.1148,8648000.0],["1989-10-30",0.1148,0.1148,0.1115,0.1148,4464000.0],["1989-10-31",0.1148,0.1148,0.1115,0.1115,816000.0],["1989-11-01",0.1115,0.1148,0.1115,0.1131,1808000.0],["1989-11-02",0.1131,0.1148,0.1082,0.1115,1252000.0],["1989-11-03",0.1115,0.1115,0.1082,0.1082,192000.0],["1989-11-06",0.1082,0.1148,0.1082,0.1099,712000.0],["1989-11-07",0.1099,0.1131,0.1082,0.1115,324000.0],["1989-11-08",0.1115,0.1148,0.1115,0.1115,5332000.0],["1989-11-09",0.1115,0.1148,0.1115,0.1115,604000.0],["1989-11-10",0.1115,0.1181,0.1115,0.1115,1796000.0],["1989-11-13",0.1115,0.1148,0.1082,0.1082,2060000.0],["1989-11-14",0.1082,0.1115,0.1,0.1049,4956000.0],["1989-11-15",0.1049,0.1049,0.1017,0.1049,1244000.0],["1989-11-16",0.1049,0.1066,0.1033,0.1049,1260000.0],["1989-11-17",0.1049,0.1066,0.1049,0.1049,1452000.0],["1989-11-20",0.1049,0.1066,0.1049,0.1049,480000.0],["1989-11-21",0.1049,0.1049,0.0984,0.1033,1544000.0],["1989-11-22",0.1033,0.1049,0.1033,0.1049,768000.0],["1989-11-24",0.1049,0.1049,0.1033,0.1049,156000.0],["1989-11-27",0.1049,0.1066,0.1033,0.1049,3324000.0],["1989-11-28",0.1049,0.1099,0.1049,0.1066,332000.0],["1989-11-29",0.1066,0.1099,0.1049,0.1082,7760000.0],["1989-11-30",0.1082,0.1115,0.1082,0.1082,5060000.0],["1989-12-01",0.1082,0.1148,0.1082,0.1148,3988000.0],["1989-12-04",0.1148,0.1181,0.1115,0.1181,3680000.0],["1989-12-05",0.1181,0.1181,0.1115,0.1148,2316000.0],["1989-12-06",0.1148,0.1181,0.1115,0.1148,1896000.0],["1989-12-07",0.1148,0.1148,0.1099,0.1099,1588000.0],["1989-12-08",0.1099,0.1148,0.1082,0.1131,10132000.0],["1989-12-11",0.1131,0.1164,0.1082,0.1115,8268000.0],["1989-12-12",0.1115,0.1115,0.1066,0.1082,2600000.0],["1989-12-13",0.1082,0.1115,0.1066,0.1115,288000.0],["1989-12-14",0.1115,0.1115,0.1066,0.1099,1416000.0],["1989-12-15",0.1099,0.1099,0.1066,0.1082,436000.0],["1989-12-18",0.1082,0.1099,0.1049,0.1099,6420000.0],["1989-12-19",0.1082,0.1082,0.1049,0.1082,3532000.0],["1989-12-20",0.1082,0.1115,0.1049,0.1082,6680000.0],["1989-12-21",0.1082,0.1148,0.1082,0.1148,4516000.0],["1989-12-22",0.1148,0.1148,0.1099,0.1099,760000.0],["1989-12-26",0.1099,0.1181,0.1099,0.1164,3060000.0],["1989-12-27",0.1164,0.1213,0.1148,0.1164,11196000.0],["1989-12-28",0.1164,0.1213,0.1148,0.1164,4004000.0],["1989-12-29",0.1164,0.1197,0.1115,0.1148,5392000.0],["1990-01-02",0.1148,0.1181,0.1115,0.1181,656000.0],["1990-01-03",0.1181,0.1181,0.1115,0.1115,280000.0],["1990-01-04",0.1115,0.1148,0.1115,0.1131,1268000.0],["1990-01-05",0.1131,0.1148,0.1049,0.1066,9992000.0],["1990-01-08",0.1066,0.1115,0.1049,0.1115,764000.0],["1990-01-09",0.1115,0.1115,0.1082,0.1115,1880000.0],["1990-01-10",0.1115,0.1115,0.1082,0.1082,500000.0],["1990-01-11",0.1082,0.1115,0.1082,0.1082,2880000.0],["1990-01-12",0.1082,0.1099,0.1049,0.1049,800000.0],["1990-01-15",0.1049,0.1049,0.1049,0.1049,100000.0],["1990-01-16",0.1049,0.1082,0.1049,0.1082,2720000.0],["1990-01-17",0.1082,0.1099,0.1049,0.1066,912000.0],["1990-01-18",0.1066,0.1082,0.1049,0.1049,2680000.0],["1990-01-19",0.1049,0.1082,0.1049,0.1049,656000.0],["1990-01-22",0.1049,0.1082,0.1017,0.1033,2680000.0],["1990-01-23",0.1033,0.1049,0.1033,0.1033,2032000.0],["1990-01-24",0.1033,0.1049,0.1,0.1049,708000.0],["1990-01-25",0.1049,0.1082,0.1017,0.1017,5084000.0],["1990-01-26",0.1017,0.1049,0.1017,0.1017,2284000.0],["1990-01-29",0.1017,0.1082,0.0984,0.1017,1132000.0],["1990-01-30",0.1017,0.1033,0.0984,0.0984,9612000.0],["1990-01-31",0.0984,0.1017,0.0935,0.0967,4896000.0],["1990-02-01",0.0967,0.1017,0.0967,0.1,416000.0],["1990-02-02",0.1,0.1017,0.0967,0.0984,820000.0],["1990-02-05",0.0984,0.1,0.0935,0.0967,3504000.0],["1990-02-06",0.0967,0.0967,0.0918,0.0935,19960000.0],["1990-02-07",0.0935,0.0984,0.0918,0.0951,6288000.0],["1990-02-08",0.0951,0.0984,0.0951,0.0984,2148000.0],["1990-02-09",0.0984,0.0984,0.0951,0.0984,552000.0],["1990-02-12",0.0984,0.0984,0.0951,0.0984,216000.0],["1990-02-13",0.0984,0.1,0.0951,0.0984,3820000.0],["1990-02-14",0.0984,0.1,0.0967,0.0984,652000.0],["1990-02-15",0.0984,0.1,0.0967,0.0967,5480000.0],["1990-02-16",0.0967,0.0984,0.0951,0.0967,3068000.0],["1990-02-20",0.0967,0.0984,0.0951,0.0951,3468000.0],["1990-02-21",0.0951,0.0951,0.0918,0.0918,5884000.0],["1990-02-22",0.0918,0.0967,0.0918,0.0935,1484000.0],["1990-02-23",0.0935,0.0951,0.0902,0.0918,1608000.0],["1990-02-26",0.0918,0.0951,0.0918,0.0935,704000.0],["1990-02-27",0.0935,0.0951,0.0918,0.0918,3024000.0],["1990-02-28",0.0918,0.0951,0.0918,0.0951,2052000.0],["1990-03-01",0.0951,0.0984,0.0935,0.0984,1880000.0],["1990-03-02",0.0984,0.0984,0.0951,0.0951,5184000.0],["1990-03-05",0.0951,0.0984,0.0951,0.0951,128000.0],["1990-03-06",0.0951,0.1,0.0951,0.1,5752000.0],["1990-03-07",0.1,0.1033,0.0984,0.1033,7480000.0],["1990-03-08",0.1033,0.1033,0.1,0.1,300000.0],["1990-03-09",0.1,0.1066,0.1,0.1049,5400000.0],["1990-03-12",0.1049,0.1066,0.1033,0.1049,4608000.0],["1990-03-13",0.1049,0.1066,0.1033,0.1049,2124000.0],["1990-03-14",0.1049,0.1213,0.1049,0.1213,9848000.0],["1990-03-15",0.1213,0.123,0.1164,0.1164,2608000.0],["1990-03-16",0.1164,0.1197,0.1164,0.1164,1152000.0],["1990-03-19",0.1164,0.1197,0.1131,0.1164,736000.0],["1990-03-20",0.1164,0.1181,0.1131,0.1131,1036000.0],["1990-03-21",0.1131,0.1164,0.1131,0.1148,1148000.0],["1990-03-22",0.1148,0.1148,0.1131,0.1131,2708000.0],["1990-03-23",0.1131,0.1181,0.1131,0.1148,1080000.0],["1990-03-26",0.1148,0.1181,0.1131,0.1131,2424000.0],["1990-03-27",0.1181,0.1181,0.1131,0.1181,248000.0],["1990-03-28",0.1148,0.1181,0.1148,0.1164,372000.0],["1990-03-29",0.1148,0.1181,0.1131,0.1131,748000.0],["1990-03-30",0.1131,0.1181,0.1131,0.1131,140000.0],["1990-04-02",0.1131,0.1164,0.1131,0.1164,1388000.0],["1990-04-03",0.1181,0.1295,0.1148,0.1279,14328000.0],["1990-04-04",0.1279,0.1345,0.1279,0.1312,8620000.0],["1990-04-05",0.1295,0.1328,0.1295,0.1312,32512000.0],["1990-04-06",0.1295,0.1328,0.1295,0.1295,9644000.0],["1990-04-09",0.1295,0.1328,0.1295,0.1295,2140000.0],["1990-04-10",0.1295,0.1328,0.1295,0.1312,6672000.0],["1990-04-11",0.1295,0.1394,0.1295,0.1394,28488000.0],["1990-04-12",0.141,0.141,0.1328,0.1345,4060000.0],["1990-04-16",0.1328,0.1377,0.1312,0.1312,1484000.0],["1990-04-17",0.1312,0.1345,0.1312,0.1312,828000.0],["1990-04-18",0.1345,0.1345,0.1279,0.1279,3124000.0],["1990-04-19",0.1279,0.1279,0.123,0.1246,2648000.0],["1990-04-20",0.1213,0.1213,0.1181,0.1181,7976000.0],["1990-04-23",0.1181,0.1181,0.1115,0.1148,6800000.0],["1990-04-24",0.1131,0.1181,0.1131,0.1181,3892000.0],["1990-04-25",0.1148,0.1246,0.1148,0.1213,1816000.0],["1990-04-26",0.1213,0.1279,0.1213,0.1263,588000.0],["1990-04-27",0.1213,0.123,0.1181,0.1197,2056000.0],["1990-04-30",0.1181,0.1213,0.1181,0.1213,564000.0],["1990-05-01",0.1197,0.1197,0.1181,0.1197,428000.0],["1990-05-02",0.1181,0.1197,0.1181,0.1181,824000.0],["1990-05-03",0.1181,0.1213,0.1181,0.1213,456000.0],["1990-05-04",0.1213,0.1246,0.1181,0.1213,3244000.0],["1990-05-07",0.123,0.1246,0.123,0.1246,408000.0],["1990-05-08",0.123,0.1279,0.1213,0.1279,1316000.0],["1990-05-09",0.1246,0.1279,0.1246,0.1279,1000000.0],["1990-05-10",0.1246,0.1279,0.1246,0.1279,2464000.0],["1990-05-11",0.1279,0.1279,0.1246,0.1246,2844000.0],["1990-05-14",0.1246,0.1295,0.1246,0.1263,3228000.0],["1990-05-15",0.1279,0.1279,0.1246,0.1279,4776000.0],["1990-05-16",0.1246,0.1312,0.1246,0.1295,16280000.0],["1990-05-17",0.1279,0.1345,0.1279,0.1328,6496000.0],["1990-05-18",0.1345,0.141,0.1312,0.1394,6272000.0],["1990-05-21",0.1377,0.1558,0.1377,0.1476,18088000.0],["1990-05-22",0.1541,0.1541,0.1476,0.1492,6488000.0],["1990-05-23",0.1476,0.1476,0.1443,0.1443,5600000.0],["1990-05-24",0.1443,0.1459,0.1443,0.1459,5444000.0],["1990-05-25",0.1443,0.1476,0.141,0.1427,1448000.0],["1990-05-29",0.1427,0.1492,0.1427,0.1492,18232000.0],["1990-05-30",0.1492,0.1541,0.1476,0.1541,5904000.0],["1990-05-31",0.1525,0.1574,0.1525,0.1558,3200000.0],["1990-06-01",0.1574,0.1574,0.1541,0.1558,10732000.0],["1990-06-04",0.1558,0.1574,0.1558,0.1574,3364000.0],["1990-06-05",0.1558,0.1574,0.1509,0.1509,8132000.0],["1990-06-06",0.1525,0.1541,0.1492,0.1509,3268000.0],["1990-06-07",0.1509,0.1558,0.1509,0.1558,1512000.0],["1990-06-08",0.1525,0.1558,0.1509,0.1525,6364000.0],["1990-06-11",0.1509,0.1541,0.1492,0.1492,1016000.0],["1990-06-12",0.1492,0.1541,0.1492,0.1541,1624000.0],["1990-06-13",0.1541,0.1541,0.1492,0.1509,2548000.0],["1990-06-14",0.1492,0.1509,0.1459,0.1459,1740000.0],["1990-06-15",0.1459,0.1476,0.1443,0.1476,2844000.0],["1990-06-18",0.1459,0.1492,0.1443,0.1492,3296000.0],["1990-06-19",0.1443,0.1476,0.1443,0.1459,644000.0],["1990-06-20",0.1459,0.1509,0.1459,0.1509,3120000.0],["1990-06-21",0.1492,0.1541,0.1492,0.1541,5104000.0],["1990-06-22",0.1509,0.1558,0.1509,0.1525,5520000.0],["1990-06-25",0.1492,0.1509,0.1459,0.1459,4708000.0],["1990-06-26",0.1476,0.1509,0.1476,0.1492,1032000.0],["1990-06-27",0.1476,0.1509,0.1476,0.1476,1156000.0],["1990-06-28",0.1509,0.1558,0.1476,0.1509,1188000.0],["1990-06-29",0.1558,0.1574,0.1525,0.1574,1064000.0],["1990-07-02",0.1525,0.164,0.1525,0.1591,2816000.0],["1990-07-03",0.1607,0.1623,0.1591,0.1607,1940000.0],["1990-07-05",0.1591,0.1607,0.1541,0.1607,1096000.0],["1990-07-06",0.1541,0.1574,0.1541,0.1541,588000.0],["1990-07-09",0.1541,0.1607,0.1476,0.1509,2484000.0],["1990-07-10",0.1492,0.1525,0.1492,0.1509,612000.0],["1990-07-11",0.1509,0.1541,0.1492,0.1541,2348000.0],["1990-07-12",0.1541,0.1574,0.1509,0.1574,7856000.0],["1990-07-13",0.1541,0.1574,0.1541,0.1574,912000.0],["1990-07-16",0.1574,0.1574,0.1541,0.1574,296000.0],["1990-07-17",0.1541,0.1574,0.1541,0.1541,940000.0],["1990-07-18",0.1541,0.1574,0.1541,0.1574,480000.0],["1990-07-19",0.1541,0.1574,0.1509,0.1509,9304000.0],["1990-07-20",0.1541,0.1541,0.1459,0.1476,7576000.0],["1990-07-23",0.1443,0.1476,0.1443,0.1459,2580000.0],["1990-07-24",0.1476,0.1476,0.1443,0.1443,1748000.0],["1990-07-25",0.1443,0.1476,0.141,0.1427,9124000.0],["1990-07-26",0.1443,0.1443,0.141,0.1427,752000.0],["1990-07-27",0.1394,0.1443,0.1394,0.1443,1588000.0],["1990-07-30",0.1459,0.1459,0.141,0.1459,528000.0],["1990-07-31",0.1443,0.1476,0.1443,0.1476,3312000.0],["1990-08-01",0.1492,0.1509,0.141,0.141,1996000.0],["1990-08-02",0.1377,0.141,0.1345,0.1361,964000.0],["1990-08-03",0.1361,0.141,0.1263,0.1328,6436000.0],["1990-08-06",0.1312,0.1312,0.123,0.123,4328000.0],["1990-08-07",0.123,0.1295,0.123,0.123,1140000.0],["1990-08-08",0.123,0.1279,0.123,0.1246,1292000.0],["1990-08-09",0.123,0.1263,0.123,0.123,1096000.0],["1990-08-10",0.1279,0.1279,0.1181,0.1181,2044000.0],["1990-08-13",0.1164,0.1181,0.1164,0.1181,1672000.0],["1990-08-14",0.1181,0.1213,0.1148,0.1197,2988000.0],["1990-08-15",0.1164,0.1197,0.1148,0.1148,3848000.0],["1990-08-16",0.1148,0.1164,0.1115,0.1115,564000.0],["1990-08-17",0.1082,0.1115,0.1066,0.1082,9612000.0],["1990-08-20",0.1049,0.1082,0.1017,0.1049,3096000.0],["1990-08-21",0.1017,0.1049,0.1017,0.1033,4376000.0],["1990-08-22",0.1033,0.1049,0.0951,0.0951,4796000.0],["1990-08-23",0.0967,0.1,0.0935,0.0951,8208000.0],["1990-08-24",0.0984,0.1033,0.0984,0.1017,4692000.0],["1990-08-27",0.1049,0.1082,0.1033,0.1066,1508000.0],["1990-08-28",0.1066,0.1082,0.1017,0.1082,2704000.0],["1990-08-29",0.1082,0.1082,0.1017,0.1017,6140000.0],["1990-08-30",0.1033,0.1033,0.0984,0.0984,600000.0],["1990-08-31",0.1017,0.1017,0.0984,0.1,3724000.0],["1990-09-04",0.1,0.1,0.0984,0.0984,1632000.0],["1990-09-05",0.1017,0.1017,0.0984,0.1017,4884000.0],["1990-09-06",0.1017,0.1017,0.0984,0.0984,1692000.0],["1990-09-07",0.0984,0.1,0.0967,0.0967,1996000.0],["1990-09-10",0.1,0.1,0.0951,0.0967,2988000.0],["1990-09-11",0.0935,0.0984,0.0935,0.0984,340000.0],["1990-09-12",0.0984,0.0984,0.0951,0.0984,1336000.0],["1990-09-13",0.0984,0.0984,0.0935,0.0984,1088000.0],["1990-09-14",0.0967,0.0967,0.0918,0.0918,3044000.0],["1990-09-17",0.0918,0.0951,0.0918,0.0951,1716000.0],["1990-09-18",0.0951,0.0951,0.0918,0.0951,2140000.0],["1990-09-19",0.0967,0.0984,0.0951,0.0967,5960000.0],["1990-09-20",0.0951,0.0984,0.0951,0.0967,6536000.0],["1990-09-21",0.0984,0.0984,0.0935,0.0951,1952000.0],["1990-09-24",0.0967,0.1017,0.0951,0.0967,4732000.0],["1990-09-25",0.1,0.1017,0.0951,0.1017,4072000.0],["1990-09-26",0.1049,0.1049,0.1,0.1033,2720000.0],["1990-09-27",0.1033,0.1033,0.0967,0.0984,1800000.0],["1990-09-28",0.0951,0.1,0.0935,0.1,2840000.0],["1990-10-01",0.1017,0.1033,0.0984,0.1033,1092000.0],["1990-10-02",0.1049,0.1115,0.1049,0.1115,3100000.0],["1990-10-03",0.0886,0.0967,0.0836,0.0935,27600000.0],["1990-10-04",0.0869,0.0918,0.0787,0.082,24484000.0],["1990-10-05",0.0787,0.082,0.0754,0.082,5532000.0],["1990-10-08",0.0836,0.0869,0.0836,0.0869,2872000.0],["1990-10-09",0.0869,0.0869,0.0836,0.0836,5564000.0],["1990-10-10",0.0853,0.0886,0.0853,0.0853,1360000.0],["1990-10-11",0.0886,0.0886,0.082,0.082,8584000.0],["1990-10-12",0.0836,0.0853,0.0787,0.082,7432000.0],["1990-10-15",0.082,0.082,0.0771,0.0771,1108000.0],["1990-10-16",0.0771,0.082,0.0771,0.0787,680000.0],["1990-10-17",0.0787,0.0869,0.0787,0.082,1868000.0],["1990-10-18",0.0853,0.0935,0.0836,0.0935,9168000.0],["1990-10-19",0.0951,0.0951,0.0902,0.0902,17204000.0],["1990-10-22",0.0918,0.0951,0.0902,0.0935,5736000.0],["1990-10-23",0.0918,0.0918,0.0853,0.0918,3444000.0],["1990-10-24",0.0918,0.0935,0.0902,0.0935,2540000.0],["1990-10-25",0.0918,0.0984,0.0918,0.0984,8676000.0],["1990-10-26",0.0984,0.0984,0.0918,0.0918,2084000.0],["1990-10-29",0.0935,0.0935,0.0918,0.0935,552000.0],["1990-10-30",0.0935,0.0935,0.0902,0.0935,3208000.0],["1990-10-31",0.0935,0.0935,0.0918,0.0935,3664000.0],["1990-11-01",0.0935,0.0935,0.0918,0.0935,324000.0],["1990-11-02",0.0918,0.0935,0.0918,0.0918,1104000.0],["1990-11-05",0.0918,0.0951,0.0902,0.0918,5768000.0],["1990-11-06",0.0935,0.0935,0.0869,0.0902,2020000.0],["1990-11-07",0.0869,0.0902,0.0869,0.0886,884000.0],["1990-11-08",0.0869,0.0902,0.0869,0.0902,724000.0],["1990-11-09",0.0902,0.0935,0.0886,0.0918,1392000.0],["1990-11-12",0.0935,0.0951,0.0918,0.0935,3532000.0],["1990-11-13",0.0918,0.0951,0.0918,0.0951,2312000.0],["1990-11-14",0.0951,0.0984,0.0918,0.0951,2524000.0],["1990-11-15",0.0967,0.0967,0.0918,0.0918,1832000.0],["1990-11-16",0.0918,0.0935,0.0853,0.0869,3040000.0],["1990-11-19",0.0853,0.0902,0.0853,0.0886,712000.0],["1990-11-20",0.0853,0.0902,0.0853,0.0886,1304000.0],["1990-11-21",0.0902,0.0902,0.0869,0.0869,976000.0],["1990-11-23",0.0869,0.0902,0.0869,0.0869,424000.0],["1990-11-26",0.0869,0.0886,0.0853,0.0886,1524000.0],["1990-11-27",0.0869,0.0869,0.0853,0.0869,1840000.0],["1990-11-28",0.0869,0.0886,0.0836,0.0869,2080000.0],["1990-11-29",0.0853,0.0886,0.0853,0.0853,2688000.0],["1990-11-30",0.0853,0.0869,0.0853,0.0853,2260000.0],["1990-12-03",0.0869,0.0918,0.0853,0.0886,5320000.0],["1990-12-04",0.0886,0.0902,0.0886,0.0886,2980000.0],["1990-12-05",0.0902,0.0935,0.0886,0.0935,14316000.0],["1990-12-06",0.0951,0.0984,0.0918,0.0951,4828000.0],["1990-12-07",0.0967,0.0984,0.0951,0.0984,1080000.0],["1990-12-10",0.0984,0.1066,0.0951,0.1066,2188000.0],["1990-12-11",0.1049,0.1066,0.1017,0.1033,2964000.0],["1990-12-12",0.1049,0.1066,0.1017,0.1033,5548000.0],["1990-12-13",0.1066,0.1066,0.1033,0.1033,440000.0],["1990-12-14",0.1033,0.1066,0.1,0.1,572000.0],["1990-12-17",0.1,0.1033,0.0984,0.1,1876000.0],["1990-12-18",0.0967,0.1017,0.0967,0.1,3564000.0],["1990-12-19",0.1049,0.1049,0.1017,0.1033,960000.0],["1990-12-20",0.1017,0.1099,0.1017,0.1099,1232000.0],["1990-12-21",0.1099,0.1263,0.1099,0.1213,8988000.0],["1990-12-24",0.1246,0.1246,0.1181,0.123,1932000.0],["1990-12-26",0.1181,0.123,0.1181,0.1197,3256000.0],["1990-12-27",0.1181,0.1197,0.1148,0.1181,3768000.0],["1990-12-28",0.1164,0.1181,0.1148,0.1148,1976000.0],["1990-12-31",0.1181,0.1181,0.1148,0.1148,1940000.0],["1991-01-02",0.1181,0.1197,0.1148,0.1197,1652000.0],["1991-01-03",0.1197,0.1197,0.1164,0.1181,2188000.0],["1991-01-04",0.1181,0.1197,0.1164,0.1164,1252000.0],["1991-01-07",0.1148,0.1197,0.1148,0.1148,5900000.0],["1991-01-08",0.1099,0.1148,0.1049,0.1131,13416000.0],["1991-01-09",0.1148,0.1213,0.1131,0.1164,2224000.0],["1991-01-10",0.1181,0.1213,0.1164,0.1197,1804000.0],["1991-01-11",0.1197,0.1246,0.1197,0.1213,2132000.0],["1991-01-14",0.1181,0.1213,0.1148,0.1164,1800000.0],["1991-01-15",0.1181,0.1181,0.1148,0.1164,760000.0],["1991-01-16",0.1181,0.1197,0.1148,0.1197,548000.0],["1991-01-17",0.1246,0.1263,0.1181,0.1197,7592000.0],["1991-01-18",0.1181,0.1197,0.1148,0.1148,4276000.0],["1991-01-21",0.1148,0.1164,0.1131,0.1131,1296000.0],["1991-01-22",0.1131,0.1164,0.1131,0.1148,1268000.0],["1991-01-23",0.1148,0.1181,0.1131,0.1164,676000.0],["1991-01-24",0.1148,0.1197,0.1148,0.1197,708000.0],["1991-01-25",0.1181,0.1246,0.1164,0.1246,1864000.0],["1991-01-28",0.1263,0.1263,0.1213,0.123,860000.0],["1991-01-29",0.123,0.1345,0.123,0.1312,6936000.0],["1991-01-30",0.1345,0.1427,0.1312,0.141,5388000.0],["1991-01-31",0.141,0.1427,0.1394,0.1427,1320000.0],["1991-02-01",0.1427,0.1443,0.1394,0.1443,8656000.0],["1991-02-04",0.1443,0.1492,0.1427,0.1492,7172000.0],["1991-02-05",0.1459,0.1509,0.1459,0.1476,2588000.0],["1991-02-06",0.1492,0.1656,0.1476,0.164,23620000.0],["1991-02-07",0.1607,0.1673,0.1591,0.1623,17568000.0],["1991-02-08",0.1591,0.1623,0.1591,0.1607,15748000.0],["1991-02-11",0.1591,0.1623,0.1591,0.1623,6724000.0],["1991-02-12",0.1591,0.164,0.1591,0.164,7632000.0],["1991-02-13",0.164,0.1673,0.1607,0.1673,14012000.0],["1991-02-14",0.1673,0.1705,0.1656,0.1673,30216000.0],["1991-02-15",0.1656,0.1689,0.1656,0.1656,4112000.0],["1991-02-19",0.1656,0.1705,0.1656,0.1705,15268000.0],["1991-02-20",0.1705,0.1755,0.1673,0.1738,8736000.0],["1991-02-21",0.1705,0.1738,0.1705,0.1705,7128000.0],["1991-02-22",0.1705,0.1722,0.1656,0.1673,8068000.0],["1991-02-25",0.1673,0.1689,0.1558,0.1574,4556000.0],["1991-02-26",0.1541,0.1574,0.1525,0.1574,1820000.0],["1991-02-27",0.1574,0.1574,0.1459,0.1509,4092000.0],["1991-02-28",0.1558,0.1574,0.1525,0.1574,840000.0],["1991-03-01",0.1541,0.164,0.1541,0.1574,2900000.0],["1991-03-04",0.1574,0.1591,0.1541,0.1591,1936000.0],["1991-03-05",0.1607,0.1607,0.1377,0.1509,19648000.0],["1991-03-06",0.1509,0.1541,0.1361,0.1459,21084000.0],["1991-03-07",0.1476,0.1476,0.1394,0.1443,7500000.0],["1991-03-08",0.1443,0.1443,0.141,0.141,1796000.0],["1991-03-11",0.141,0.1443,0.1377,0.1377,1792000.0],["1991-03-12",0.1394,0.1443,0.1345,0.1443,7880000.0],["1991-03-13",0.1394,0.1459,0.1394,0.1443,5180000.0],["1991-03-14",0.1443,0.1459,0.141,0.141,11744000.0],["1991-03-15",0.1443,0.1459,0.141,0.1443,3596000.0],["1991-03-18",0.1459,0.1459,0.1427,0.1443,636000.0],["1991-03-19",0.1427,0.1427,0.1394,0.1427,2580000.0],["1991-03-20",0.1427,0.1427,0.1377,0.141,2272000.0],["1991-03-21",0.141,0.141,0.1361,0.1361,3240000.0],["1991-03-22",0.1394,0.1394,0.1345,0.1345,2780000.0],["1991-03-25",0.1377,0.141,0.1312,0.141,8000000.0],["1991-03-26",0.141,0.1476,0.141,0.1443,4148000.0],["1991-03-27",0.1443,0.1443,0.141,0.141,4880000.0],["1991-03-28",0.1443,0.1443,0.1345,0.141,20076000.0],["1991-04-01",0.1394,0.1476,0.1377,0.1476,3188000.0],["1991-04-02",0.1492,0.1541,0.1476,0.1509,11312000.0],["1991-04-03",0.1525,0.1673,0.1509,0.1656,19544000.0],["1991-04-04",0.1623,0.1673,0.1623,0.164,3796000.0],["1991-04-05",0.1673,0.1705,0.164,0.1689,2424000.0],["1991-04-08",0.1656,0.1738,0.1656,0.1705,6656000.0],["1991-04-09",0.1705,0.1837,0.1705,0.1755,14272000.0],["1991-04-10",0.1738,0.1771,0.1558,0.1607,19112000.0],["1991-04-11",0.1607,0.1689,0.1607,0.1656,5088000.0],["1991-04-12",0.1705,0.1738,0.164,0.1738,5420000.0],["1991-04-15",0.1705,0.1804,0.1705,0.1771,5716000.0],["1991-04-16",0.1771,0.1869,0.1771,0.1787,12516000.0],["1991-04-17",0.1787,0.1902,0.1787,0.1853,8792000.0],["1991-04-18",0.1837,0.1869,0.182,0.182,3648000.0],["1991-04-19",0.1804,0.182,0.1771,0.182,7816000.0],["1991-04-22",0.1771,0.1804,0.1755,0.1771,1852000.0],["1991-04-23",0.1771,0.1771,0.1738,0.1755,1428000.0],["1991-04-24",0.1738,0.1771,0.1705,0.1738,1252000.0],["1991-04-25",0.1705,0.1755,0.1705,0.1722,344000.0],["1991-04-26",0.1705,0.1705,0.1607,0.164,5180000.0],["1991-04-29",0.164,0.1689,0.1623,0.1689,612000.0],["1991-04-30",0.164,0.1689,0.1574,0.1574,5072000.0],["1991-05-01",0.1574,0.1591,0.1525,0.1541,4940000.0],["1991-05-02",0.1574,0.164,0.1541,0.1623,2020000.0],["1991-05-03",0.164,0.1656,0.1591,0.1656,1072000.0],["1991-05-06",0.1673,0.1722,0.1656,0.1705,2816000.0],["1991-05-07",0.1689,0.1738,0.1656,0.1705,4072000.0],["1991-05-08",0.1656,0.1689,0.1656,0.1656,5796000.0],["1991-05-09",0.1656,0.1705,0.1656,0.1705,400000.0],["1991-05-10",0.1673,0.1771,0.1673,0.1738,8976000.0],["1991-05-13",0.1738,0.1804,0.1738,0.1755,2660000.0],["1991-05-14",0.1771,0.1771,0.1705,0.1722,3804000.0],["1991-05-15",0.1705,0.1705,0.164,0.1656,5168000.0],["1991-05-16",0.1656,0.1705,0.164,0.1673,2220000.0],["1991-05-17",0.1673,0.1673,0.164,0.1673,1100000.0],["1991-05-20",0.1656,0.1673,0.164,0.164,172000.0],["1991-05-21",0.164,0.1689,0.164,0.1689,720000.0],["1991-05-22",0.1673,0.1689,0.164,0.1656,764000.0],["1991-05-23",0.164,0.1673,0.1607,0.1656,1928000.0],["1991-05-24",0.164,0.164,0.1607,0.1623,224000.0],["1991-05-28",0.1607,0.1656,0.1607,0.1656,3156000.0],["1991-05-29",0.164,0.164,0.1591,0.164,2672000.0],["1991-05-30",0.1591,0.1656,0.1591,0.1656,6768000.0],["1991-05-31",0.1656,0.1656,0.1623,0.1656,4320000.0],["1991-06-03",0.1656,0.1656,0.1623,0.1656,256000.0],["1991-06-04",0.164,0.1656,0.1623,0.1656,1556000.0],["1991-06-05",0.164,0.1673,0.164,0.164,2692000.0],["1991-06-06",0.164,0.1656,0.1623,0.1623,1776000.0],["1991-06-07",0.1656,0.1656,0.1623,0.1623,256000.0],["1991-06-10",0.1623,0.164,0.1623,0.164,768000.0],["1991-06-11",0.1656,0.1755,0.164,0.1689,3988000.0],["1991-06-12",0.1689,0.1738,0.1689,0.1705,1112000.0],["1991-06-13",0.1738,0.182,0.1689,0.1771,4928000.0],["1991-06-14",0.1837,0.1869,0.1771,0.1837,3268000.0],["1991-06-17",0.1869,0.1869,0.1804,0.1804,1436000.0],["1991-06-18",0.182,0.1853,0.1787,0.182,2488000.0],["1991-06-19",0.1771,0.1771,0.1722,0.1722,2864000.0],["1991-06-20",0.1705,0.1722,0.1673,0.1689,1468000.0],["1991-06-21",0.1689,0.1722,0.1689,0.1722,1420000.0],["1991-06-24",0.1673,0.1705,0.164,0.164,1948000.0],["1991-06-25",0.164,0.1656,0.1607,0.1623,1912000.0],["1991-06-26",0.1623,0.1623,0.1459,0.1525,13144000.0],["1991-06-27",0.1492,0.1525,0.1492,0.1492,516000.0],["1991-06-28",0.1541,0.164,0.1541,0.164,4684000.0],["1991-07-01",0.164,0.164,0.1591,0.1607,372000.0],["1991-07-02",0.1591,0.1607,0.1509,0.1509,5092000.0],["1991-07-03",0.1509,0.1509,0.1476,0.1476,2376000.0],["1991-07-05",0.1476,0.1509,0.1394,0.1394,1284000.0],["1991-07-08",0.1377,0.1476,0.1312,0.1476,3516000.0],["1991-07-09",0.1443,0.1476,0.1427,0.1427,2804000.0],["1991-07-10",0.1427,0.1443,0.141,0.1443,1012000.0],["1991-07-11",0.1443,0.1443,0.141,0.1427,228000.0],["1991-07-12",0.1476,0.1476,0.1427,0.1459,5256000.0],["1991-07-15",0.1476,0.1492,0.1459,0.1459,1072000.0],["1991-07-16",0.1476,0.1509,0.1459,0.1459,764000.0],["1991-07-17",0.1459,0.1492,0.1459,0.1492,388000.0],["1991-07-18",0.1459,0.1525,0.1459,0.1492,5480000.0],["1991-07-19",0.1541,0.1541,0.1476,0.1476,1636000.0],["1991-07-22",0.1476,0.1541,0.1476,0.1541,368000.0],["1991-07-23",0.1476,0.1509,0.1459,0.1459,832000.0],["1991-07-24",0.1459,0.1509,0.1459,0.1476,1192000.0],["1991-07-25",0.1476,0.1492,0.1459,0.1492,9856000.0],["1991-07-26",0.1459,0.1476,0.1459,0.1476,304000.0],["1991-07-29",0.1492,0.1492,0.1443,0.1459,1332000.0],["1991-07-30",0.1476,0.1476,0.1345,0.1476,6440000.0],["1991-07-31",0.1443,0.1476,0.1443,0.1476,320000.0],["1991-08-01",0.1443,0.1476,0.1443,0.1443,568000.0],["1991-08-02",0.1443,0.1459,0.141,0.1459,2016000.0],["1991-08-05",0.1443,0.1705,0.1443,0.1656,8736000.0],["1991-08-06",0.1607,0.1738,0.1607,0.1689,2824000.0],["1991-08-07",0.1673,0.1705,0.1574,0.1574,5752000.0],["1991-08-08",0.1574,0.1623,0.1541,0.1607,696000.0],["1991-08-09",0.1541,0.1607,0.1541,0.1607,464000.0],["1991-08-12",0.1541,0.1607,0.1541,0.1541,80000.0],["1991-08-13",0.1541,0.1574,0.1427,0.1476,9144000.0],["1991-08-14",0.1476,0.1492,0.141,0.1443,1328000.0],["1991-08-15",0.141,0.1443,0.1377,0.1394,2640000.0],["1991-08-16",0.1394,0.141,0.1377,0.141,1096000.0],["1991-08-19",0.1328,0.141,0.1328,0.1377,1080000.0],["1991-08-20",0.1377,0.1377,0.1312,0.1345,5364000.0],["1991-08-21",0.1394,0.1394,0.1361,0.1394,1940000.0],["1991-08-22",0.1377,0.1394,0.1361,0.1394,480000.0],["1991-08-23",0.1394,0.1394,0.1345,0.1361,716000.0],["1991-08-26",0.1361,0.141,0.1328,0.1377,504000.0],["1991-08-27",0.1328,0.1377,0.1328,0.1377,464000.0],["1991-08-28",0.141,0.1476,0.141,0.1476,2316000.0],["1991-08-29",0.1459,0.1476,0.1443,0.1476,724000.0],["1991-08-30",0.1443,0.1476,0.1427,0.1443,488000.0],["1991-09-03",0.1427,0.1476,0.1345,0.1345,2596000.0],["1991-09-04",0.1377,0.1394,0.1361,0.1394,2508000.0],["1991-09-05",0.1394,0.1394,0.1361,0.1377,112000.0],["1991-09-06",0.1361,0.1394,0.1345,0.1361,23848000.0],["1991-09-09",0.1394,0.1394,0.1377,0.1394,8108000.0],["1991-09-10",0.1394,0.1394,0.1328,0.1328,836000.0],["1991-09-11",0.1361,0.1361,0.1328,0.1361,460000.0],["1991-09-12",0.1345,0.1361,0.1328,0.1328,284000.0],["1991-09-13",0.1312,0.1361,0.1312,0.1328,9044000.0],["1991-09-16",0.1312,0.1345,0.1279,0.1295,1472000.0],["1991-09-17",0.1263,0.1312,0.1263,0.1312,7584000.0],["1991-09-18",0.1312,0.1312,0.1279,0.1295,1812000.0],["1991-09-19",0.1279,0.1328,0.1279,0.1312,5608000.0],["1991-09-20",0.1295,0.1345,0.1295,0.1312,1216000.0],["1991-09-23",0.1295,0.1328,0.1295,0.1328,2800000.0],["1991-09-24",0.1345,0.1345,0.1312,0.1345,10236000.0],["1991-09-25",0.1328,0.1345,0.1312,0.1312,2208000.0],["1991-09-26",0.1312,0.1312,0.1279,0.1295,2684000.0],["1991-09-27",0.1263,0.1263,0.1066,0.1115,47108000.0],["1991-09-30",0.1115,0.1164,0.1115,0.1148,5796000.0],["1991-10-01",0.1164,0.1164,0.1115,0.1131,3260000.0],["1991-10-02",0.1148,0.1181,0.1115,0.1131,6428000.0],["1991-10-03",0.1131,0.1181,0.1115,0.1131,9504000.0],["1991-10-04",0.1164,0.1181,0.1148,0.1164,1328000.0],["1991-10-07",0.1148,0.1181,0.1148,0.1164,264000.0],["1991-10-08",0.1148,0.1181,0.1148,0.1181,316000.0],["1991-10-09",0.1181,0.1197,0.1164,0.1181,2880000.0],["1991-10-10",0.1164,0.1197,0.1164,0.1181,136000.0],["1991-10-11",0.1197,0.1197,0.1115,0.1181,11344000.0],["1991-10-14",0.1148,0.1213,0.1148,0.1213,2340000.0],["1991-10-15",0.1213,0.1295,0.1181,0.1295,1488000.0],["1991-10-16",0.1312,0.1443,0.1263,0.1361,3984000.0],["1991-10-17",0.1377,0.1377,0.123,0.1263,8492000.0],["1991-10-18",0.1312,0.1328,0.1263,0.1312,3064000.0],["1991-10-21",0.1295,0.1312,0.1263,0.1263,3084000.0],["1991-10-22",0.1279,0.1279,0.1246,0.1263,3632000.0],["1991-10-23",0.1246,0.1295,0.123,0.123,544000.0],["1991-10-24",0.123,0.1246,0.1213,0.1213,5364000.0],["1991-10-25",0.123,0.1263,0.1213,0.123,7832000.0],["1991-10-28",0.1279,0.1312,0.1246,0.1279,1588000.0],["1991-10-29",0.1263,0.1295,0.1263,0.1279,4356000.0],["1991-10-30",0.1279,0.1312,0.1279,0.1295,4184000.0],["1991-10-31",0.1279,0.1312,0.1279,0.1312,3700000.0],["1991-11-01",0.1279,0.1312,0.1246,0.1263,1004000.0],["1991-11-04",0.1263,0.1295,0.1246,0.1263,8196000.0],["1991-11-05",0.1279,0.1279,0.1246,0.1279,2992000.0],["1991-11-06",0.1246,0.1279,0.1246,0.1246,772000.0],["1991-11-07",0.1246,0.1279,0.1246,0.1279,20716000.0],["1991-11-08",0.1295,0.1295,0.1263,0.1295,356000.0],["1991-11-11",0.1263,0.1295,0.1263,0.1279,1192000.0],["1991-11-12",0.1263,0.1295,0.1263,0.1295,624000.0],["1991-11-13",0.1295,0.1295,0.1263,0.1295,420000.0],["1991-11-14",0.1263,0.1328,0.1263,0.1295,4628000.0],["1991-11-15",0.1345,0.1377,0.1246,0.1246,6624000.0],["1991-11-18",0.1263,0.1312,0.123,0.1312,1448000.0],["1991-11-19",0.1279,0.1279,0.1246,0.1246,988000.0],["1991-11-20",0.1279,0.1312,0.1263,0.1263,2992000.0],["1991-11-21",0.1279,0.1312,0.1263,0.1263,352000.0],["1991-11-22",0.1279,0.1279,0.1246,0.1279,348000.0],["1991-11-25",0.1246,0.1246,0.1213,0.1246,1688000.0],["1991-11-26",0.123,0.1263,0.1213,0.1263,2692000.0],["1991-11-27",0.123,0.1246,0.1213,0.1213,704000.0],["1991-11-29",0.1246,0.1246,0.1213,0.1246,240000.0],["1991-12-02",0.1213,0.1246,0.1197,0.1213,204000.0],["1991-12-03",0.1246,0.1295,0.123,0.1295,1636000.0],["1991-12-04",0.1312,0.1312,0.1246,0.1279,2104000.0],["1991-12-05",0.1246,0.1312,0.1246,0.1263,352000.0],["1991-12-06",0.1263,0.1312,0.1263,0.1263,536000.0],["1991-12-09",0.1263,0.1295,0.1263,0.1263,764000.0],["1991-12-10",0.1263,0.1295,0.1263,0.1263,1332000.0],["1991-12-11",0.1263,0.1295,0.1263,0.1295,6064000.0],["1991-12-12",0.1279,0.1295,0.1246,0.1295,1632000.0],["1991-12-13",0.1246,0.1295,0.1197,0.1246,5424000.0],["1991-12-16",0.1213,0.1246,0.1148,0.1213,2664000.0],["1991-12-17",0.1181,0.1197,0.1148,0.1148,172000.0],["1991-12-18",0.1148,0.1181,0.1115,0.1164,4188000.0],["1991-12-19",0.1115,0.1164,0.1115,0.1148,1348000.0],["1991-12-20",0.1115,0.1164,0.1082,0.1115,3596000.0],["1991-12-23",0.1131,0.1164,0.1099,0.1131,3024000.0],["1991-12-24",0.1115,0.1164,0.1115,0.1131,1924000.0],["1991-12-26",0.1164,0.1164,0.1099,0.1115,1220000.0],["1991-12-27",0.1181,0.1263,0.1164,0.1246,3472000.0],["1991-12-30",0.123,0.1328,0.123,0.1312,4096000.0],["1991-12-31",0.1328,0.1459,0.1312,0.1459,8240000.0],["1992-01-02",0.1459,0.1459,0.1377,0.1459,2648000.0],["1992-01-03",0.1459,0.1459,0.1427,0.1443,1096000.0],["1992-01-06",0.1459,0.1459,0.1377,0.1377,3428000.0],["1992-01-07",0.141,0.141,0.1295,0.1345,4516000.0],["1992-01-08",0.1312,0.1427,0.1295,0.1427,11384000.0],["1992-01-09",0.1377,0.1476,0.1377,0.1443,9960000.0],["1992-01-10",0.1459,0.1492,0.1328,0.1345,6736000.0],["1992-01-13",0.1328,0.1328,0.1279,0.1328,2152000.0],["1992-01-14",0.1328,0.1443,0.1279,0.1443,3124000.0],["1992-01-15",0.141,0.1558,0.141,0.1525,11584000.0],["1992-01-16",0.1525,0.1541,0.1492,0.1541,4252000.0],["1992-01-17",0.1541,0.1673,0.1509,0.1607,4840000.0],["1992-01-20",0.1574,0.164,0.1541,0.1591,3276000.0],["1992-01-21",0.1558,0.1574,0.1476,0.1476,4876000.0],["1992-01-22",0.1476,0.1509,0.1345,0.1377,5608000.0],["1992-01-23",0.1377,0.1541,0.1345,0.1476,13004000.0],["1992-01-24",0.1541,0.1705,0.1509,0.1705,20868000.0],["1992-01-27",0.164,0.1689,0.1607,0.1607,8268000.0],["1992-01-28",0.1656,0.1656,0.1525,0.1558,5372000.0],["1992-01-29",0.1591,0.1607,0.1509,0.1509,3684000.0],["1992-01-30",0.1509,0.164,0.1509,0.164,3028000.0],["1992-01-31",0.1591,0.1689,0.1591,0.1656,1840000.0],["1992-02-03",0.164,0.1689,0.164,0.1689,4756000.0],["1992-02-04",0.1656,0.1722,0.1656,0.1705,4212000.0],["1992-02-05",0.1705,0.1804,0.1705,0.1738,8204000.0],["1992-02-06",0.1755,0.1771,0.1689,0.1738,3464000.0],["1992-02-07",0.1705,0.1771,0.1705,0.1771,3804000.0],["1992-02-10",0.1722,0.1771,0.1705,0.1738,5776000.0],["1992-02-11",0.1705,0.1755,0.1705,0.1705,3688000.0],["1992-02-12",0.1755,0.1804,0.1705,0.1787,10440000.0],["1992-02-13",0.1771,0.1804,0.1771,0.1771,3696000.0],["1992-02-14",0.1771,0.1804,0.1738,0.1771,4188000.0],["1992-02-18",0.1738,0.1771,0.1689,0.1689,1768000.0],["1992-02-19",0.1705,0.1705,0.1558,0.1656,4916000.0],["1992-02-20",0.1623,0.1673,0.1476,0.164,22420000.0],["1992-02-21",0.164,0.164,0.1574,0.1574,2392000.0],["1992-02-24",0.1574,0.1623,0.1525,0.1525,3508000.0],["1992-02-25",0.1525,0.1541,0.1476,0.1509,18816000.0],["1992-02-26",0.1492,0.1591,0.1492,0.1574,7264000.0],["1992-02-27",0.1591,0.1607,0.1541,0.1607,2584000.0],["1992-02-28",0.1558,0.1607,0.1558,0.1591,876000.0],["1992-03-02",0.1558,0.1607,0.1558,0.1607,172000.0],["1992-03-03",0.1558,0.1607,0.1558,0.1607,976000.0],["1992-03-04",0.1558,0.1591,0.1541,0.1541,2968000.0],["1992-03-05",0.1541,0.1591,0.1541,0.1541,688000.0],["1992-03-06",0.1541,0.1574,0.1525,0.1541,3352000.0],["1992-03-09",0.1509,0.1574,0.1492,0.1574,292000.0],["1992-03-10",0.1492,0.1558,0.1492,0.1492,2892000.0],["1992-03-11",0.1492,0.1541,0.1427,0.1476,9416000.0],["1992-03-12",0.1427,0.1459,0.141,0.1443,1244000.0],["1992-03-13",0.1459,0.1459,0.141,0.141,1304000.0],["1992-03-16",0.141,0.1492,0.141,0.1492,1008000.0],["1992-03-17",0.1525,0.1525,0.1492,0.1492,372000.0],["1992-03-18",0.1492,0.1574,0.1492,0.1541,1240000.0],["1992-03-19",0.1509,0.1558,0.1509,0.1525,524000.0],["1992-03-20",0.1525,0.1525,0.1525,0.1525,60000.0],["1992-03-23",0.1574,0.1574,0.1525,0.1525,1516000.0],["1992-03-24",0.1509,0.1509,0.141,0.1443,4444000.0],["1992-03-25",0.141,0.1476,0.141,0.1427,1008000.0],["1992-03-26",0.1427,0.1459,0.1427,0.1427,1612000.0],["1992-03-27",0.1427,0.1443,0.141,0.141,1832000.0],["1992-03-30",0.1476,0.1476,0.141,0.1459,1244000.0],["1992-03-31",0.1443,0.1476,0.141,0.1443,1828000.0],["1992-04-01",0.1443,0.1443,0.1377,0.1377,1916000.0],["1992-04-02",0.141,0.141,0.1279,0.1279,2056000.0],["1992-04-03",0.1295,0.1312,0.1246,0.1246,4324000.0],["1992-04-06",0.1312,0.1312,0.1246,0.1246,676000.0],["1992-04-07",0.1312,0.1312,0.1246,0.1246,388000.0],["1992-04-08",0.1279,0.1295,0.1213,0.1279,2640000.0],["1992-04-09",0.1246,0.1279,0.1213,0.1213,4356000.0],["1992-04-10",0.1213,0.1246,0.1148,0.1148,7928000.0],["1992-04-13",0.1164,0.1181,0.1148,0.1148,300000.0],["1992-04-14",0.1197,0.1213,0.1181,0.1213,1428000.0],["1992-04-15",0.1213,0.1279,0.1181,0.1279,3504000.0],["1992-04-16",0.1181,0.1263,0.1164,0.1213,12984000.0],["1992-04-20",0.1181,0.1246,0.1148,0.1148,3604000.0],["1992-04-21",0.1181,0.1181,0.1148,0.1148,940000.0],["1992-04-22",0.1181,0.1181,0.1148,0.1181,584000.0],["1992-04-23",0.1181,0.1181,0.1148,0.1148,112000.0],["1992-04-24",0.1181,0.1181,0.1148,0.1148,2424000.0],["1992-04-27",0.1131,0.1164,0.1131,0.1164,168000.0],["1992-04-28",0.1131,0.1164,0.1131,0.1131,2328000.0],["1992-04-29",0.1115,0.1164,0.1099,0.1148,4852000.0],["1992-04-30",0.1099,0.1148,0.1099,0.1115,2092000.0],["1992-05-01",0.1115,0.1181,0.1115,0.1181,2596000.0],["1992-05-04",0.1197,0.123,0.1181,0.1213,1884000.0],["1992-05-05",0.1181,0.1246,0.1181,0.1197,1808000.0],["1992-05-06",0.1246,0.1246,0.1181,0.1246,980000.0],["1992-05-07",0.1213,0.1213,0.1213,0.1213,4000.0],["1992-05-08",0.1213,0.1246,0.1213,0.1213,676000.0],["1992-05-11",0.1213,0.1246,0.1213,0.123,9948000.0],["1992-05-12",0.1213,0.1246,0.1181,0.1246,6016000.0],["1992-05-13",0.1197,0.1213,0.1148,0.1181,4228000.0],["1992-05-14",0.1181,0.1181,0.1082,0.1115,9788000.0],["1992-05-15",0.1115,0.1131,0.1099,0.1115,3172000.0],["1992-05-18",0.1115,0.1115,0.1082,0.1082,1860000.0],["1992-05-19",0.1082,0.1115,0.1082,0.1082,2324000.0],["1992-05-20",0.1082,0.1115,0.1082,0.1115,2484000.0],["1992-05-21",0.1115,0.1148,0.1082,0.1131,3812000.0],["1992-05-22",0.1148,0.1148,0.1115,0.1148,4452000.0],["1992-05-26",0.1115,0.1148,0.1115,0.1131,512000.0],["1992-05-27",0.1115,0.1148,0.1115,0.1115,2396000.0],["1992-05-28",0.1148,0.1148,0.1115,0.1115,6596000.0],["1992-05-29",0.1148,0.1164,0.1115,0.1148,16784000.0],["1992-06-01",0.1115,0.1164,0.1115,0.1148,884000.0],["1992-06-02",0.1115,0.1115,0.1033,0.1099,23192000.0],["1992-06-03",0.1115,0.1115,0.1082,0.1082,6116000.0],["1992-06-04",0.1082,0.1115,0.1066,0.1082,18612000.0],["1992-06-05",0.1082,0.1115,0.1082,0.1099,6692000.0],["1992-06-08",0.1099,0.1099,0.1082,0.1099,12140000.0],["1992-06-09",0.1115,0.1115,0.1082,0.1099,892000.0],["1992-06-10",0.1082,0.1115,0.1082,0.1099,808000.0],["1992-06-11",0.1082,0.1131,0.1082,0.1131,4016000.0],["1992-06-12",0.1115,0.1131,0.1082,0.1115,124000.0],["1992-06-15",0.1115,0.1131,0.1082,0.1131,2832000.0],["1992-06-16",0.1131,0.1131,0.1082,0.1115,600000.0],["1992-06-17",0.1082,0.1131,0.1082,0.1099,3988000.0],["1992-06-18",0.1115,0.1115,0.1115,0.1115,112000.0],["1992-06-19",0.1115,0.1246,0.1082,0.1246,4336000.0],["1992-06-22",0.1181,0.1213,0.1181,0.1181,700000.0],["1992-06-23",0.1213,0.123,0.1181,0.1181,7448000.0],["1992-06-24",0.1197,0.1197,0.1148,0.1197,3124000.0],["1992-06-25",0.1164,0.1197,0.1148,0.1164,4816000.0],["1992-06-26",0.1148,0.1164,0.1115,0.1164,9160000.0],["1992-06-29",0.1164,0.1164,0.1115,0.1115,304000.0],["1992-06-30",0.1115,0.1164,0.1115,0.1148,2788000.0],["1992-07-01",0.1148,0.1181,0.1049,0.1066,2176000.0],["1992-07-02",0.1082,0.1115,0.1049,0.1049,2584000.0],["1992-07-06",0.1017,0.1049,0.1017,0.1017,332000.0],["1992-07-07",0.1033,0.1049,0.0984,0.1017,428000.0],["1992-07-08",0.1017,0.1017,0.0951,0.0967,2600000.0],["1992-07-09",0.0787,0.1,0.0787,0.0951,22428000.0],["1992-07-10",0.0984,0.1049,0.0951,0.1017,2252000.0],["1992-07-13",0.1049,0.1049,0.0984,0.1017,2892000.0],["1992-07-14",0.0984,0.1049,0.0984,0.1033,2240000.0],["1992-07-15",0.1033,0.1049,0.1017,0.1017,1300000.0],["1992-07-16",0.1049,0.1049,0.1017,0.1049,392000.0],["1992-07-17",0.1017,0.1049,0.1017,0.1017,112000.0],["1992-07-20",0.1017,0.1049,0.1017,0.1017,180000.0],["1992-07-21",0.1017,0.1017,0.0951,0.0984,6004000.0],["1992-07-22",0.1017,0.1017,0.0918,0.0951,2540000.0],["1992-07-23",0.0967,0.0967,0.0918,0.0951,272000.0],["1992-07-24",0.0951,0.0951,0.0918,0.0935,2460000.0],["1992-07-27",0.0918,0.0984,0.0918,0.0984,312000.0],["1992-07-28",0.0951,0.0951,0.0918,0.0935,2460000.0],["1992-07-29",0.0951,0.0967,0.0918,0.0935,1580000.0],["1992-07-30",0.0918,0.0984,0.0869,0.0967,8464000.0],["1992-07-31",0.0984,0.1082,0.0918,0.1082,672000.0],["1992-08-03",0.1,0.1049,0.1,0.1049,164000.0],["1992-08-04",0.1017,0.1082,0.1017,0.1017,2632000.0],["1992-08-05",0.1049,0.1049,0.0951,0.0984,4132000.0],["1992-08-06",0.1017,0.1017,0.0967,0.0967,1048000.0],["1992-08-07",0.0984,0.1017,0.0951,0.1,7196000.0],["1992-08-10",0.1017,0.1017,0.0967,0.1017,696000.0],["1992-08-11",0.0967,0.1017,0.0967,0.0967,7668000.0],["1992-08-12",0.1017,0.1017,0.0967,0.0984,2940000.0],["1992-08-13",0.0984,0.1,0.0967,0.0984,800000.0],["1992-08-14",0.0967,0.1,0.0967,0.0984,216000.0],["1992-08-17",0.0984,0.1017,0.0967,0.0967,1324000.0],["1992-08-18",0.0967,0.1017,0.0967,0.1017,392000.0],["1992-08-19",0.0967,0.1,0.0967,0.1,120000.0],["1992-08-20",0.0967,0.1017,0.0967,0.0984,552000.0],["1992-08-21",0.0984,0.1017,0.0967,0.0967,1808000.0],["1992-08-24",0.0967,0.1017,0.0967,0.0984,5672000.0],["1992-08-25",0.0967,0.0984,0.0967,0.0967,4104000.0],["1992-08-26",0.0967,0.1017,0.0967,0.0984,8916000.0],["1992-08-27",0.1,0.1017,0.0984,0.1,2172000.0],["1992-08-28",0.0984,0.1017,0.0984,0.1017,336000.0],["1992-08-31",0.0984,0.1017,0.0984,0.0984,216000.0],["1992-09-01",0.0984,0.1017,0.0984,0.1,1404000.0],["1992-09-02",0.1017,0.1066,0.1,0.1049,13376000.0],["1992-09-03",0.1049,0.1164,0.1049,0.1164,2288000.0],["1992-09-04",0.1148,0.1246,0.1148,0.1181,1532000.0],["1992-09-08",0.1197,0.1213,0.1115,0.1115,2060000.0],["1992-09-09",0.1115,0.1181,0.1115,0.1115,356000.0],["1992-09-10",0.1115,0.1115,0.1082,0.1099,192000.0],["1992-09-11",0.1082,0.1082,0.1049,0.1066,1156000.0],["1992-09-14",0.1049,0.1131,0.1049,0.1131,1900000.0],["1992-09-15",0.1082,0.1115,0.1082,0.1115,708000.0],["1992-09-16",0.1082,0.1082,0.1082,0.1082,24000.0],["1992-09-17",0.1082,0.1148,0.1082,0.1131,216000.0],["1992-09-18",0.1099,0.1115,0.1099,0.1115,16800000.0],["1992-09-21",0.1131,0.1148,0.1082,0.1082,20408000.0],["1992-09-22",0.1082,0.1148,0.1082,0.1082,468000.0],["1992-09-23",0.1082,0.1148,0.1066,0.1099,1672000.0],["1992-09-24",0.1099,0.1099,0.1066,0.1066,28000.0],["1992-09-25",0.1148,0.1148,0.1049,0.1082,4312000.0],["1992-09-28",0.1148,0.1148,0.1049,0.1148,2560000.0],["1992-09-29",0.1066,0.1148,0.1049,0.1066,1480000.0],["1992-09-30",0.1049,0.1115,0.1049,0.1115,812000.0],["1992-10-01",0.1082,0.1115,0.1049,0.1082,22412000.0],["1992-10-02",0.1066,0.1066,0.1049,0.1066,244000.0],["1992-10-05",0.1049,0.1049,0.1017,0.1049,1924000.0],["1992-10-06",0.1049,0.1082,0.1049,0.1049,716000.0],["1992-10-07",0.1049,0.1115,0.1049,0.1049,484000.0],["1992-10-08",0.1049,0.1082,0.1049,0.1082,516000.0],["1992-10-09",0.1049,0.1066,0.1049,0.1049,736000.0],["1992-10-12",0.1049,0.1049,0.1017,0.1049,848000.0],["1992-10-13",0.1049,0.1082,0.1049,0.1082,72000.0],["1992-10-14",0.1049,0.1049,0.1017,0.1049,652000.0],["1992-10-15",0.1049,0.1049,0.1017,0.1033,1332000.0],["1992-10-16",0.1017,0.1049,0.1017,0.1049,24312000.0],["1992-10-19",0.1082,0.1082,0.1033,0.1033,152000.0],["1992-10-20",0.1082,0.1082,0.1033,0.1082,980000.0],["1992-10-21",0.1033,0.1082,0.1033,0.1049,388000.0],["1992-10-22",0.1049,0.1049,0.1017,0.1017,380000.0],["1992-10-23",0.1066,0.1082,0.1017,0.1066,7580000.0],["1992-10-26",0.1066,0.1082,0.1049,0.1082,1132000.0],["1992-10-27",0.1082,0.1082,0.1049,0.1082,5912000.0],["1992-10-28",0.1082,0.1115,0.1066,0.1082,7612000.0],["1992-10-29",0.1115,0.1213,0.1082,0.1164,26732000.0],["1992-10-30",0.1213,0.1213,0.1148,0.1213,4088000.0],["1992-11-02",0.1181,0.1213,0.1164,0.1181,1572000.0],["1992-11-03",0.1197,0.1213,0.1181,0.1197,4584000.0],["1992-11-04",0.1197,0.1246,0.1181,0.1246,24260000.0],["1992-11-05",0.1246,0.1279,0.1213,0.1263,12480000.0],["1992-11-06",0.1263,0.1279,0.1213,0.1246,1572000.0],["1992-11-09",0.1263,0.1263,0.1213,0.1246,1024000.0],["1992-11-10",0.123,0.1246,0.1213,0.123,928000.0],["1992-11-11",0.1213,0.1246,0.1181,0.1246,2208000.0],["1992-11-12",0.1246,0.1246,0.1197,0.1213,1508000.0],["1992-11-13",0.1213,0.1246,0.1213,0.1246,10408000.0],["1992-11-16",0.1295,0.1328,0.1279,0.1328,43100000.0],["1992-11-17",0.1328,0.1328,0.1263,0.1312,11452000.0],["1992-11-18",0.1312,0.1312,0.123,0.123,2388000.0],["1992-11-19",0.1279,0.1377,0.1246,0.1345,15868000.0],["1992-11-20",0.1377,0.1443,0.1345,0.1443,8320000.0],["1992-11-23",0.1443,0.1443,0.1345,0.1345,14052000.0],["1992-11-24",0.1394,0.1476,0.1377,0.141,4288000.0],["1992-11-25",0.1443,0.1509,0.1427,0.1509,22216000.0],["1992-11-27",0.1509,0.1509,0.1476,0.1509,3984000.0],["1992-11-30",0.1509,0.1509,0.1443,0.1443,17660000.0],["1992-12-01",0.1492,0.1492,0.141,0.1427,2588000.0],["1992-12-02",0.1476,0.1476,0.1427,0.1459,7468000.0],["1992-12-03",0.1427,0.1476,0.1427,0.1459,6476000.0],["1992-12-04",0.1459,0.1509,0.1459,0.1509,4668000.0],["1992-12-07",0.1509,0.1509,0.1476,0.1509,2080000.0],["1992-12-08",0.1476,0.1525,0.1476,0.1476,3960000.0],["1992-12-09",0.1476,0.1541,0.1476,0.1525,8804000.0],["1992-12-10",0.1509,0.1607,0.1509,0.1541,11720000.0],["1992-12-11",0.1541,0.1607,0.1541,0.1541,4868000.0],["1992-12-14",0.1607,0.1607,0.1541,0.1541,508000.0],["1992-12-15",0.1541,0.1574,0.1509,0.1558,3792000.0],["1992-12-16",0.1509,0.1574,0.1509,0.1574,3576000.0],["1992-12-17",0.1574,0.1574,0.1509,0.1509,2200000.0],["1992-12-18",0.1509,0.1574,0.1492,0.1492,1028000.0],["1992-12-21",0.1476,0.1541,0.1476,0.1476,2200000.0],["1992-12-22",0.1476,0.1525,0.1443,0.1443,12184000.0],["1992-12-23",0.1443,0.1476,0.1443,0.1443,932000.0],["1992-12-24",0.1443,0.1476,0.1443,0.1476,692000.0],["1992-12-28",0.1476,0.1509,0.1443,0.1509,4992000.0],["1992-12-29",0.1476,0.1541,0.1476,0.1509,1932000.0],["1992-12-30",0.1509,0.1541,0.1509,0.1525,460000.0],["1992-12-31",0.1509,0.1607,0.1509,0.1607,3896000.0],["1993-01-04",0.1541,0.1607,0.1509,0.1574,15368000.0],["1993-01-05",0.1574,0.1574,0.1509,0.1509,5660000.0],["1993-01-06",0.1574,0.1574,0.1476,0.1509,6132000.0],["1993-01-07",0.1476,0.1541,0.1476,0.1509,7068000.0],["1993-01-08",0.1509,0.1574,0.1509,0.1574,2736000.0],["1993-01-11",0.1509,0.1574,0.1509,0.1574,960000.0],["1993-01-12",0.1509,0.1574,0.1476,0.1476,580000.0],["1993-01-13",0.1541,0.1541,0.1492,0.1541,2632000.0],["1993-01-14",0.1541,0.1541,0.1459,0.1476,3860000.0],["1993-01-15",0.1476,0.1509,0.1443,0.1509,1236000.0],["1993-01-18",0.1509,0.1509,0.1476,0.1509,604000.0],["1993-01-19",0.1509,0.1558,0.1476,0.1525,5440000.0],["1993-01-20",0.1541,0.1623,0.1525,0.1623,5932000.0],["1993-01-21",0.1623,0.1623,0.1541,0.1574,11796000.0],["1993-01-22",0.1541,0.1623,0.1541,0.1607,5140000.0],["1993-01-25",0.1591,0.1623,0.1574,0.1623,4812000.0],["1993-01-26",0.1574,0.1623,0.1574,0.1623,7644000.0],["1993-01-27",0.1623,0.1623,0.1591,0.1623,6112000.0],["1993-01-28",0.1623,0.1623,0.1574,0.1591,7416000.0],["1993-01-29",0.1574,0.1673,0.1574,0.164,6980000.0],["1993-02-01",0.1623,0.1673,0.1607,0.164,3024000.0],["1993-02-02",0.1607,0.1673,0.1607,0.1607,1396000.0],["1993-02-03",0.1607,0.1673,0.1607,0.164,6060000.0],["1993-02-04",0.1607,0.1656,0.1525,0.1525,7960000.0],["1993-02-05",0.1574,0.1574,0.1377,0.1394,8488000.0],["1993-02-08",0.141,0.164,0.1377,0.1574,10020000.0],["1993-02-09",0.1574,0.164,0.1574,0.1623,7952000.0],["1993-02-10",0.164,0.164,0.1541,0.1607,9536000.0],["1993-02-11",0.1607,0.1607,0.1541,0.1574,11476000.0],["1993-02-12",0.1541,0.1574,0.1541,0.1574,12680000.0],["1993-02-16",0.1541,0.1541,0.1345,0.141,8792000.0],["1993-02-17",0.1443,0.1607,0.1443,0.1607,12836000.0],["1993-02-18",0.1574,0.1607,0.1509,0.1541,9172000.0],["1993-02-19",0.1574,0.1574,0.1509,0.1541,1600000.0],["1993-02-22",0.1574,0.1574,0.1509,0.1574,1460000.0],["1993-02-23",0.1509,0.1607,0.1509,0.1607,18640000.0],["1993-02-24",0.1574,0.1673,0.1574,0.1673,9656000.0],["1993-02-25",0.1705,0.1771,0.164,0.1771,8624000.0],["1993-02-26",0.1705,0.1771,0.1673,0.1689,7528000.0],["1993-03-01",0.1738,0.1771,0.1673,0.1705,14972000.0],["1993-03-02",0.1738,0.1771,0.1705,0.1705,5872000.0],["1993-03-03",0.1705,0.1771,0.1705,0.1705,6152000.0],["1993-03-04",0.1738,0.1755,0.1705,0.1755,2796000.0],["1993-03-05",0.1755,0.1787,0.1722,0.1787,16436000.0],["1993-03-08",0.1787,0.1919,0.1755,0.1919,24444000.0],["1993-03-09",0.1935,0.1984,0.1886,0.1919,20292000.0],["1993-03-10",0.1919,0.1919,0.1837,0.1869,8052000.0],["1993-03-11",0.1837,0.1886,0.1837,0.1869,2480000.0],["1993-03-12",0.1771,0.1902,0.1771,0.1902,6164000.0],["1993-03-15",0.1902,0.1935,0.1853,0.1935,5084000.0],["1993-03-16",0.1902,0.1968,0.1902,0.1935,11440000.0],["1993-03-17",0.1968,0.1968,0.1886,0.1886,6220000.0],["1993-03-18",0.1869,0.1935,0.1869,0.1902,2184000.0],["1993-03-19",0.1935,0.1935,0.1738,0.1771,8816000.0],["1993-03-22",0.1738,0.1771,0.1738,0.1771,2196000.0],["1993-03-23",0.1804,0.1869,0.1771,0.1837,2612000.0],["1993-03-24",0.1853,0.1869,0.1804,0.1804,4436000.0],["1993-03-25",0.1771,0.1869,0.1771,0.1869,10628000.0],["1993-03-26",0.1804,0.1869,0.1804,0.1853,236000.0],["1993-03-29",0.1869,0.1869,0.1804,0.1837,1204000.0],["1993-03-30",0.1869,0.1869,0.1804,0.1869,4128000.0],["1993-03-31",0.1837,0.1869,0.1804,0.1869,1740000.0],["1993-04-01",0.1804,0.1869,0.1804,0.1804,2220000.0],["1993-04-02",0.182,0.1837,0.1771,0.1771,3600000.0],["1993-04-05",0.1771,0.1804,0.1738,0.1771,1008000.0],["1993-04-06",0.1738,0.1787,0.1607,0.1607,4692000.0],["1993-04-07",0.1607,0.1673,0.1607,0.1607,2292000.0],["1993-04-08",0.1607,0.1673,0.1607,0.164,672000.0],["1993-04-12",0.1673,0.1787,0.164,0.1738,5024000.0],["1993-04-13",0.1771,0.1771,0.164,0.164,3940000.0],["1993-04-14",0.164,0.1705,0.164,0.1673,6676000.0],["1993-04-15",0.1705,0.1705,0.1607,0.1673,3652000.0],["1993-04-16",0.1607,0.1673,0.1607,0.1656,1752000.0],["1993-04-19",0.1673,0.1673,0.1607,0.1673,684000.0],["1993-04-20",0.1607,0.1607,0.1541,0.1574,2496000.0],["1993-04-21",0.1607,0.1607,0.1541,0.1541,12168000.0],["1993-04-22",0.1541,0.1607,0.1541,0.1558,4872000.0],["1993-04-23",0.1591,0.1607,0.1541,0.1607,3992000.0],["1993-04-26",0.1574,0.1607,0.1443,0.1476,2764000.0],["1993-04-27",0.1509,0.1574,0.1476,0.1574,2520000.0],["1993-04-28",0.1607,0.1607,0.1541,0.1574,628000.0],["1993-04-29",0.1541,0.1607,0.1541,0.1541,1532000.0],["1993-04-30",0.164,0.1673,0.1607,0.1607,3264000.0],["1993-05-03",0.1607,0.1673,0.1607,0.1656,364000.0],["1993-05-04",0.1607,0.1738,0.1607,0.1738,20324000.0],["1993-05-05",0.1705,0.1771,0.1705,0.1771,43276000.0],["1993-05-06",0.1771,0.1837,0.1705,0.1771,19060000.0],["1993-05-07",0.1771,0.2001,0.1771,0.1951,16444000.0],["1993-05-10",0.1968,0.2001,0.1935,0.1984,11996000.0],["1993-05-11",0.2001,0.2001,0.1902,0.1902,3136000.0],["1993-05-12",0.1935,0.2001,0.1935,0.1935,7404000.0],["1993-05-13",0.1935,0.2001,0.1935,0.1935,4448000.0],["1993-05-14",0.2001,0.2001,0.1935,0.2001,756000.0],["1993-05-17",0.2001,0.2099,0.1935,0.2033,15036000.0],["1993-05-18",0.2099,0.2165,0.2033,0.2165,20744000.0],["1993-05-19",0.2165,0.2197,0.2132,0.2148,13496000.0],["1993-05-20",0.2181,0.2197,0.2115,0.2165,17476000.0],["1993-05-21",0.2197,0.2197,0.2148,0.2197,7660000.0],["1993-05-24",0.2148,0.2197,0.2148,0.2148,7768000.0],["1993-05-25",0.2165,0.2197,0.2148,0.2197,5664000.0],["1993-05-26",0.2197,0.2296,0.2148,0.2296,5700000.0],["1993-05-27",0.2329,0.2427,0.2279,0.2361,27112000.0],["1993-05-28",0.2394,0.2394,0.2296,0.2361,5524000.0],["1993-06-01",0.2296,0.2427,0.2296,0.2378,12888000.0],["1993-06-02",0.2378,0.2509,0.2378,0.2443,17948000.0],["1993-06-03",0.2493,0.2558,0.2443,0.2558,12496000.0],["1993-06-04",0.2493,0.2558,0.246,0.246,10048000.0],["1993-06-07",0.246,0.2525,0.2427,0.2443,8036000.0],["1993-06-08",0.2394,0.2427,0.2197,0.2329,7140000.0],["1993-06-09",0.2263,0.2361,0.2263,0.2296,11808000.0],["1993-06-10",0.2312,0.2312,0.2148,0.2197,8488000.0],["1993-06-11",0.223,0.2263,0.2165,0.2165,1764000.0],["1993-06-14",0.2165,0.223,0.2132,0.2214,3988000.0],["1993-06-15",0.2197,0.2263,0.2181,0.223,2532000.0],["1993-06-16",0.2263,0.2263,0.2197,0.223,2648000.0],["1993-06-17",0.2263,0.2361,0.2263,0.2345,7656000.0],["1993-06-18",0.2361,0.2378,0.2329,0.2378,4592000.0],["1993-06-21",0.2378,0.2378,0.2329,0.2361,5964000.0],["1993-06-22",0.2345,0.2361,0.2296,0.2345,3588000.0],["1993-06-23",0.2361,0.2361,0.2296,0.2296,1820000.0],["1993-06-24",0.2296,0.2296,0.2197,0.2214,13148000.0],["1993-06-25",0.223,0.2296,0.223,0.2263,2352000.0],["1993-06-28",0.2296,0.2427,0.2263,0.2394,7948000.0],["1993-06-29",0.2361,0.2427,0.2329,0.2329,2684000.0],["1993-06-30",0.2329,0.2329,0.223,0.2263,4812000.0],["1993-07-01",0.2247,0.2247,0.2165,0.223,4148000.0],["1993-07-02",0.223,0.2329,0.2214,0.2263,1564000.0],["1993-07-06",0.2263,0.2296,0.2263,0.2263,1732000.0],["1993-07-07",0.2263,0.2279,0.2263,0.2263,716000.0],["1993-07-08",0.2263,0.2296,0.223,0.2296,2732000.0],["1993-07-09",0.2296,0.2361,0.223,0.2345,2648000.0],["1993-07-12",0.2345,0.2411,0.2329,0.2361,3608000.0],["1993-07-13",0.2361,0.2427,0.2361,0.2394,6396000.0],["1993-07-14",0.2394,0.2493,0.2394,0.246,24220000.0],["1993-07-15",0.2493,0.2525,0.246,0.2525,11676000.0],["1993-07-16",0.246,0.2525,0.246,0.2525,3260000.0],["1993-07-19",0.246,0.2493,0.246,0.246,11500000.0],["1993-07-20",0.246,0.2493,0.2427,0.2427,8200000.0],["1993-07-21",0.2427,0.2493,0.2361,0.2427,3248000.0],["1993-07-22",0.2361,0.246,0.2361,0.2411,3216000.0],["1993-07-23",0.2427,0.2427,0.2361,0.2394,2224000.0],["1993-07-26",0.2361,0.2394,0.2329,0.2394,3876000.0],["1993-07-27",0.2361,0.2411,0.2361,0.2394,6488000.0],["1993-07-28",0.2411,0.2656,0.2361,0.2624,11516000.0],["1993-07-29",0.2591,0.2722,0.2591,0.2689,26876000.0],["1993-07-30",0.2722,0.2722,0.2624,0.2624,10696000.0],["1993-08-02",0.2689,0.2689,0.2493,0.2509,7380000.0],["1993-08-03",0.2493,0.2558,0.246,0.2509,4588000.0],["1993-08-04",0.2509,0.2525,0.2493,0.2493,9196000.0],["1993-08-05",0.2509,0.2689,0.246,0.2657,35632000.0],["1993-08-06",0.2722,0.2788,0.2689,0.2689,14908000.0],["1993-08-09",0.2755,0.2788,0.2722,0.2788,8216000.0],["1993-08-10",0.2722,0.2755,0.2657,0.2657,3204000.0],["1993-08-11",0.2755,0.2886,0.2755,0.2886,16780000.0],["1993-08-12",0.2886,0.2886,0.2788,0.2853,18360000.0],["1993-08-13",0.2853,0.2853,0.2788,0.2788,11804000.0],["1993-08-16",0.2788,0.2952,0.2788,0.2886,16308000.0],["1993-08-17",0.2853,0.2984,0.2853,0.2952,18924000.0],["1993-08-18",0.305,0.3181,0.2984,0.3083,34728000.0],["1993-08-19",0.3148,0.3148,0.3083,0.3099,33036000.0],["1993-08-20",0.3148,0.3148,0.2952,0.2952,4304000.0],["1993-08-23",0.2984,0.3083,0.2886,0.3083,8088000.0],["1993-08-24",0.305,0.3148,0.305,0.3116,7516000.0],["1993-08-25",0.3083,0.3116,0.2886,0.2952,9576000.0],["1993-08-26",0.2952,0.2952,0.2788,0.2886,7272000.0],["1993-08-27",0.282,0.2886,0.2788,0.282,5168000.0],["1993-08-30",0.282,0.3017,0.282,0.3017,5416000.0],["1993-08-31",0.3017,0.305,0.2886,0.2886,6988000.0],["1993-09-01",0.282,0.3034,0.282,0.2952,5040000.0],["1993-09-02",0.2952,0.2984,0.2919,0.2984,6096000.0],["1993-09-03",0.2968,0.2984,0.2886,0.2919,3536000.0],["1993-09-07",0.2919,0.2952,0.2755,0.2771,3084000.0],["1993-09-08",0.2755,0.2788,0.2624,0.264,7096000.0],["1993-09-09",0.2689,0.2853,0.2657,0.2837,7380000.0],["1993-09-10",0.2886,0.2886,0.2755,0.2886,9396000.0],["1993-09-13",0.2919,0.3017,0.2853,0.2919,6956000.0],["1993-09-14",0.2919,0.2984,0.2853,0.2919,4368000.0],["1993-09-15",0.2919,0.3181,0.2919,0.3148,21544000.0],["1993-09-16",0.3148,0.328,0.3083,0.3132,12452000.0],["1993-09-17",0.3148,0.3148,0.3083,0.3148,2900000.0],["1993-09-20",0.3148,0.3148,0.305,0.3116,4492000.0],["1993-09-21",0.3083,0.3148,0.3017,0.3083,6384000.0],["1993-09-22",0.305,0.3214,0.305,0.3181,20712000.0],["1993-09-23",0.3181,0.3312,0.3181,0.3263,5408000.0],["1993-09-24",0.3214,0.328,0.3181,0.3247,12420000.0],["1993-09-27",0.3247,0.3312,0.3214,0.3296,10808000.0],["1993-09-28",0.328,0.3444,0.328,0.3411,5368000.0],["1993-09-29",0.3411,0.3476,0.3345,0.3476,14492000.0],["1993-09-30",0.346,0.3509,0.3378,0.3411,10400000.0],["1993-10-01",0.3378,0.3378,0.3247,0.328,5072000.0],["1993-10-04",0.3247,0.328,0.3181,0.3247,2436000.0],["1993-10-05",0.3181,0.3181,0.3017,0.3083,5516000.0],["1993-10-06",0.3083,0.3083,0.2804,0.2919,26660000.0],["1993-10-07",0.2853,0.2919,0.2673,0.2706,9308000.0],["1993-10-08",0.2689,0.2755,0.2624,0.2689,16948000.0],["1993-10-11",0.2657,0.2952,0.2657,0.2919,15092000.0],["1993-10-12",0.2984,0.3148,0.2984,0.3066,10596000.0],["1993-10-13",0.3083,0.3083,0.2755,0.2788,20356000.0],["1993-10-14",0.2755,0.2755,0.2493,0.2525,19376000.0],["1993-10-15",0.2558,0.2919,0.2525,0.2919,31488000.0],["1993-10-18",0.3017,0.3247,0.2657,0.2657,39424000.0],["1993-10-19",0.2722,0.2722,0.2476,0.2558,34600000.0],["1993-10-20",0.2558,0.2657,0.2493,0.2493,27608000.0],["1993-10-21",0.2493,0.2657,0.2394,0.2591,17928000.0],["1993-10-22",0.2657,0.2886,0.2657,0.2771,32488000.0],["1993-10-25",0.2853,0.2853,0.2493,0.2493,20108000.0],["1993-10-26",0.2493,0.2558,0.2394,0.2525,15516000.0],["1993-10-27",0.2525,0.2788,0.2525,0.2771,11904000.0],["1993-10-28",0.2755,0.2886,0.2657,0.2706,41888000.0],["1993-10-29",0.2722,0.2886,0.2657,0.2886,15892000.0],["1993-11-01",0.2853,0.3017,0.2853,0.2853,10280000.0],["1993-11-02",0.2853,0.2919,0.2657,0.2722,24392000.0],["1993-11-03",0.2706,0.2722,0.2591,0.2591,24876000.0],["1993-11-04",0.2624,0.2722,0.2558,0.2591,18836000.0],["1993-11-05",0.2591,0.2624,0.2493,0.2525,16248000.0],["1993-11-08",0.2493,0.2788,0.2493,0.2755,9108000.0],["1993-11-09",0.2755,0.2886,0.2722,0.2722,9560000.0],["1993-11-10",0.2853,0.305,0.2837,0.3017,36152000.0],["1993-11-11",0.305,0.3247,0.3017,0.3214,18956000.0],["1993-11-12",0.3181,0.3247,0.3148,0.3214,22800000.0],["1993-11-15",0.3214,0.328,0.3017,0.3083,31756000.0],["1993-11-16",0.3017,0.3017,0.2919,0.2919,13884000.0],["1993-11-17",0.2984,0.2984,0.2755,0.2886,15072000.0],["1993-11-18",0.2853,0.2919,0.2853,0.2853,1480000.0],["1993-11-19",0.2853,0.2984,0.282,0.282,11756000.0],["1993-11-22",0.282,0.282,0.2624,0.2722,9940000.0],["1993-11-23",0.2722,0.2853,0.2656,0.282,17092000.0],["1993-11-24",0.2919,0.2984,0.2902,0.2919,13316000.0],["1993-11-26",0.2952,0.2952,0.2919,0.2952,800000.0],["1993-11-29",0.2952,0.3116,0.2952,0.3066,12096000.0],["1993-11-30",0.305,0.3116,0.305,0.3116,5820000.0],["1993-12-01",0.3116,0.3214,0.3116,0.3181,17648000.0],["1993-12-02",0.3312,0.3345,0.3017,0.305,14452000.0],["1993-12-03",0.3083,0.3116,0.2853,0.2886,13312000.0],["1993-12-06",0.2788,0.2952,0.2755,0.2952,23728000.0],["1993-12-07",0.2952,0.2984,0.2886,0.2886,6788000.0],["1993-12-08",0.2919,0.305,0.2886,0.3017,5304000.0],["1993-12-09",0.2952,0.2984,0.2853,0.2952,10736000.0],["1993-12-10",0.2886,0.305,0.2886,0.305,4964000.0],["1993-12-13",0.2984,0.3148,0.2984,0.3148,7744000.0],["1993-12-14",0.3148,0.3296,0.3148,0.3181,14172000.0],["1993-12-15",0.328,0.328,0.3181,0.3247,5748000.0],["1993-12-16",0.3247,0.3247,0.3165,0.3214,8088000.0],["1993-12-17",0.3214,0.3378,0.3214,0.3362,10724000.0],["1993-12-20",0.3312,0.3673,0.3312,0.3608,21884000.0],["1993-12-21",0.3542,0.364,0.3411,0.364,16216000.0],["1993-12-22",0.364,0.3673,0.3542,0.364,6144000.0],["1993-12-23",0.364,0.3706,0.3542,0.3673,8240000.0],["1993-12-27",0.3673,0.3673,0.3575,0.3575,3972000.0],["1993-12-28",0.364,0.364,0.3542,0.3575,4260000.0],["1993-12-29",0.3608,0.3706,0.3575,0.3673,9048000.0],["1993-12-30",0.3673,0.3673,0.3608,0.364,6568000.0],["1993-12-31",0.3673,0.3673,0.364,0.364,3024000.0],["1994-01-03",0.3608,0.364,0.3509,0.364,14384000.0],["1994-01-04",0.3591,0.3591,0.3542,0.3591,11032000.0],["1994-01-05",0.3575,0.3608,0.3476,0.3542,4936000.0],["1994-01-06",0.3575,0.3575,0.3312,0.3394,16428000.0],["1994-01-07",0.3378,0.3509,0.3214,0.3493,16052000.0],["1994-01-10",0.3509,0.3575,0.3411,0.3542,11032000.0],["1994-01-11",0.3575,0.3608,0.3509,0.3558,7220000.0],["1994-01-12",0.3706,0.3739,0.3476,0.3608,36084000.0],["1994-01-13",0.3575,0.3673,0.3476,0.3608,19508000.0],["1994-01-14",0.3673,0.3772,0.364,0.3755,41200000.0],["1994-01-17",0.3772,0.4067,0.3706,0.4034,34076000.0],["1994-01-18",0.4034,0.4067,0.3903,0.4034,22724000.0],["1994-01-19",0.4001,0.4034,0.387,0.3968,15740000.0],["1994-01-20",0.3968,0.4034,0.3903,0.3968,13088000.0],["1994-01-21",0.4001,0.4132,0.3936,0.4132,16588000.0],["1994-01-24",0.4132,0.4428,0.4067,0.4329,18244000.0],["1994-01-25",0.4329,0.4362,0.4165,0.4165,12592000.0],["1994-01-26",0.4132,0.4231,0.4132,0.4132,70812000.0],["1994-01-27",0.4198,0.4395,0.4198,0.4296,28820000.0],["1994-01-28",0.4362,0.4493,0.4329,0.446,9884000.0],["1994-01-31",0.4526,0.4624,0.446,0.4526,15312000.0],["1994-02-01",0.4526,0.4559,0.446,0.4509,16872000.0],["1994-02-02",0.4559,0.4624,0.4493,0.4591,9504000.0],["1994-02-03",0.4526,0.4559,0.4428,0.4493,6008000.0],["1994-02-04",0.4526,0.4591,0.4231,0.4247,13696000.0],["1994-02-07",0.4165,0.4427,0.4165,0.4395,13260000.0],["1994-02-08",0.4329,0.4395,0.4198,0.4264,16588000.0],["1994-02-09",0.4296,0.4493,0.4296,0.446,13760000.0],["1994-02-10",0.4493,0.4591,0.4395,0.4428,14752000.0],["1994-02-11",0.4362,0.446,0.4362,0.4428,4880000.0],["1994-02-14",0.4362,0.446,0.4231,0.4264,16308000.0],["1994-02-15",0.4329,0.4591,0.4329,0.4526,9132000.0],["1994-02-16",0.4526,0.4887,0.4526,0.4821,28336000.0],["1994-02-17",0.4821,0.4985,0.4723,0.4755,25464000.0],["1994-02-18",0.4755,0.4788,0.4657,0.4723,5788000.0],["1994-02-22",0.469,0.4952,0.469,0.4952,13908000.0],["1994-02-23",0.4887,0.5116,0.4887,0.4985,21760000.0],["1994-02-24",0.4952,0.5116,0.4887,0.5051,14588000.0],["1994-02-25",0.5083,0.5116,0.4952,0.5116,18040000.0],["1994-02-28",0.5149,0.5149,0.5018,0.5149,14796000.0],["1994-03-01",0.5083,0.5215,0.5083,0.5133,15964000.0],["1994-03-02",0.5051,0.5215,0.5018,0.5182,11176000.0],["1994-03-03",0.5231,0.528,0.5149,0.5264,16696000.0],["1994-03-04",0.528,0.5313,0.5215,0.5297,14088000.0],["1994-03-07",0.5477,0.5608,0.5444,0.5493,26884000.0],["1994-03-08",0.551,0.551,0.5379,0.5411,24168000.0],["1994-03-09",0.5444,0.5477,0.5149,0.5149,12308000.0],["1994-03-10",0.5149,0.528,0.5018,0.5247,17404000.0],["1994-03-11",0.5215,0.5608,0.5182,0.5608,31824000.0],["1994-03-14",0.5608,0.5674,0.5543,0.5543,17420000.0],["1994-03-15",0.5608,0.5707,0.5543,0.5608,14428000.0],["1994-03-16",0.5641,0.5641,0.5477,0.5575,12320000.0],["1994-03-17",0.5543,0.5707,0.5543,0.5608,6844000.0],["1994-03-18",0.5608,0.5641,0.5444,0.5575,5864000.0],["1994-03-21",0.5575,0.5739,0.5543,0.5641,9756000.0],["1994-03-22",0.5641,0.5641,0.5575,0.5608,2444000.0],["1994-03-23",0.5674,0.5674,0.551,0.5543,10848000.0],["1994-03-24",0.5411,0.5444,0.5051,0.5297,22456000.0],["1994-03-25",0.528,0.5313,0.5182,0.5215,14144000.0],["1994-03-28",0.5149,0.5182,0.4493,0.4542,66492000.0],["1994-03-29",0.446,0.4788,0.446,0.4657,32848000.0],["1994-03-30",0.4624,0.469,0.4559,0.4559,20756000.0],["1994-03-31",0.4624,0.4755,0.4559,0.469,16028000.0],["1994-04-04",0.4624,0.4887,0.4575,0.4854,32252000.0],["1994-04-05",0.5018,0.528,0.4985,0.5231,16524000.0],["1994-04-06",0.5256,0.528,0.5083,0.5247,9568000.0],["1994-04-07",0.5247,0.5411,0.5149,0.5379,10112000.0],["1994-04-08",0.5346,0.5379,0.5215,0.5346,15892000.0],["1994-04-11",0.5247,0.5346,0.5182,0.5305,6412000.0],["1994-04-12",0.5149,0.5182,0.4821,0.4919,16940000.0],["1994-04-13",0.4887,0.4952,0.4428,0.4559,27448000.0],["1994-04-14",0.4542,0.4887,0.446,0.4723,36048000.0],["1994-04-15",0.4657,0.4755,0.4624,0.4723,6056000.0],["1994-04-18",0.4854,0.5018,0.4821,0.4985,31820000.0],["1994-04-19",0.4985,0.5083,0.4559,0.4755,32248000.0],["1994-04-20",0.4755,0.4788,0.446,0.4591,17876000.0],["1994-04-21",0.4591,0.5182,0.4591,0.5116,34148000.0],["1994-04-22",0.5215,0.5346,0.5149,0.5313,23564000.0],["1994-04-25",0.5346,0.5543,0.528,0.551,11496000.0],["1994-04-26",0.551,0.5543,0.5379,0.5461,9928000.0],["1994-04-28",0.5477,0.5477,0.5313,0.5346,11200000.0],["1994-04-29",0.5346,0.5543,0.5313,0.5526,11604000.0],["1994-05-02",0.5543,0.5903,0.5461,0.5674,26796000.0],["1994-05-03",0.5674,0.5739,0.5477,0.5608,12860000.0],["1994-05-04",0.5674,0.5674,0.5379,0.551,13168000.0],["1994-05-05",0.551,0.5543,0.5313,0.5346,7052000.0],["1994-05-06",0.5247,0.551,0.5215,0.5444,11760000.0],["1994-05-09",0.5477,0.551,0.5083,0.5149,20676000.0],["1994-05-10",0.5215,0.5247,0.4854,0.4919,19292000.0],["1994-05-11",0.4887,0.4919,0.4657,0.4854,20548000.0],["1994-05-12",0.4952,0.5051,0.4887,0.4919,16632000.0],["1994-05-13",0.4952,0.4952,0.4624,0.4657,12180000.0],["1994-05-16",0.4657,0.4723,0.4493,0.4559,9504000.0],["1994-05-17",0.4493,0.4526,0.3936,0.4411,42888000.0],["1994-05-18",0.4624,0.4952,0.4526,0.4887,33456000.0],["1994-05-19",0.4887,0.5116,0.4854,0.5018,21008000.0],["1994-05-20",0.5018,0.5083,0.4821,0.5083,12264000.0],["1994-05-23",0.5116,0.5149,0.4952,0.5083,13424000.0],["1994-05-24",0.5149,0.5346,0.5116,0.528,19536000.0],["1994-05-25",0.5215,0.5247,0.5116,0.5182,13408000.0],["1994-05-26",0.5116,0.5149,0.4919,0.5001,16456000.0],["1994-05-27",0.4985,0.5083,0.4887,0.5083,8284000.0],["1994-05-31",0.5018,0.528,0.4985,0.5247,10188000.0],["1994-06-01",0.5215,0.5379,0.5149,0.5379,28592000.0],["1994-06-02",0.5379,0.5411,0.5247,0.5313,12788000.0],["1994-06-03",0.528,0.5477,0.5247,0.5477,15524000.0],["1994-06-06",0.5477,0.5543,0.5411,0.5477,22568000.0],["1994-06-07",0.5379,0.5444,0.5247,0.5362,21420000.0],["1994-06-08",0.5379,0.5411,0.4887,0.4903,36220000.0],["1994-06-09",0.4952,0.4952,0.446,0.4559,46764000.0],["1994-06-10",0.4788,0.4854,0.469,0.4755,19916000.0],["1994-06-13",0.4723,0.4821,0.469,0.4723,6540000.0],["1994-06-14",0.4788,0.4788,0.4624,0.4739,11520000.0],["1994-06-15",0.4788,0.4788,0.4591,0.4591,17856000.0],["1994-06-16",0.4591,0.4624,0.4493,0.4591,15904000.0],["1994-06-17",0.4559,0.4624,0.4428,0.4526,11564000.0],["1994-06-20",0.446,0.4624,0.4428,0.4477,15764000.0],["1994-06-21",0.4362,0.4428,0.4067,0.4231,30700000.0],["1994-06-22",0.4296,0.4395,0.4165,0.4395,8312000.0],["1994-06-23",0.4329,0.4493,0.4329,0.446,10616000.0],["1994-06-24",0.4395,0.469,0.4362,0.4591,20420000.0],["1994-06-27",0.4526,0.4952,0.4526,0.4887,26532000.0],["1994-06-28",0.4887,0.4985,0.4657,0.4854,17724000.0],["1994-06-29",0.4854,0.5149,0.4854,0.5051,28836000.0],["1994-06-30",0.5051,0.5116,0.4854,0.4919,18676000.0],["1994-07-01",0.4919,0.5018,0.4755,0.4952,13248000.0],["1994-07-05",0.4854,0.5018,0.4821,0.4928,10704000.0],["1994-07-06",0.4919,0.5018,0.4821,0.4903,8632000.0],["1994-07-07",0.4854,0.5018,0.4723,0.5001,12476000.0],["1994-07-08",0.5018,0.5297,0.4985,0.5247,43232000.0],["1994-07-11",0.5215,0.5346,0.5182,0.5264,24676000.0],["1994-07-12",0.5215,0.528,0.5083,0.528,11416000.0],["1994-07-13",0.5247,0.5641,0.5247,0.5641,38688000.0],["1994-07-14",0.5641,0.5805,0.5477,0.551,31132000.0],["1994-07-15",0.5526,0.5543,0.5182,0.528,27580000.0],["1994-07-18",0.5215,0.5477,0.5215,0.5428,22908000.0],["1994-07-19",0.5411,0.5411,0.5116,0.5149,14864000.0],["1994-07-20",0.5149,0.5149,0.4969,0.5051,13392000.0],["1994-07-21",0.5149,0.5182,0.4821,0.4919,30540000.0],["1994-07-22",0.4952,0.5034,0.4821,0.5034,12924000.0],["1994-07-25",0.5034,0.5116,0.4919,0.5051,13048000.0],["1994-07-26",0.5051,0.5051,0.4887,0.4887,6500000.0],["1994-07-27",0.4919,0.5051,0.4821,0.5018,25368000.0],["1994-07-28",0.4985,0.5149,0.4985,0.5116,11724000.0],["1994-07-29",0.5083,0.528,0.5083,0.5247,9696000.0],["1994-08-01",0.5247,0.5313,0.5215,0.528,6804000.0],["1994-08-02",0.528,0.5329,0.5247,0.5247,5712000.0],["1994-08-03",0.5247,0.5313,0.5051,0.51,10164000.0],["1994-08-04",0.5051,0.5149,0.4952,0.5083,14540000.0],["1994-08-05",0.5051,0.5165,0.5018,0.5116,5928000.0],["1994-08-08",0.5083,0.5247,0.5083,0.5215,3808000.0],["1994-08-09",0.5182,0.528,0.5116,0.5215,8580000.0],["1994-08-10",0.5247,0.5543,0.5215,0.5411,17020000.0],["1994-08-11",0.5346,0.5444,0.5182,0.5247,11592000.0],["1994-08-12",0.528,0.5313,0.5215,0.5247,2336000.0],["1994-08-15",0.528,0.5444,0.5215,0.5346,6720000.0],["1994-08-16",0.5411,0.5608,0.528,0.5543,19584000.0],["1994-08-17",0.5641,0.5641,0.551,0.5592,15076000.0],["1994-08-18",0.5608,0.5871,0.5543,0.5739,21676000.0],["1994-08-19",0.5772,0.5936,0.5772,0.5871,22196000.0],["1994-08-22",0.5838,0.5936,0.5805,0.5936,13352000.0],["1994-08-23",0.5936,0.6133,0.5871,0.6018,21812000.0],["1994-08-24",0.6035,0.6199,0.6035,0.6133,15820000.0],["1994-08-25",0.6166,0.6428,0.61,0.6264,26312000.0],["1994-08-26",0.6264,0.6362,0.6035,0.6084,14676000.0],["1994-08-29",0.6133,0.6494,0.6067,0.6412,25856000.0],["1994-08-30",0.633,0.6395,0.6264,0.6346,14172000.0],["1994-08-31",0.6297,0.6395,0.6231,0.6231,13956000.0],["1994-09-01",0.6166,0.6199,0.6002,0.61,27204000.0],["1994-09-02",0.6133,0.6166,0.6035,0.6067,8656000.0],["1994-09-06",0.6035,0.61,0.5903,0.5953,10192000.0],["1994-09-07",0.6035,0.6362,0.5903,0.6231,19992000.0],["1994-09-08",0.6362,0.6592,0.6362,0.6494,21896000.0],["1994-09-09",0.6428,0.6494,0.633,0.6428,16764000.0],["1994-09-12",0.6461,0.6494,0.633,0.6346,12284000.0],["1994-09-13",0.6428,0.6592,0.6362,0.6559,19360000.0],["1994-09-14",0.6526,0.6592,0.6428,0.6543,12472000.0],["1994-09-15",0.6526,0.6658,0.6494,0.6592,13340000.0],["1994-09-16",0.6592,0.6789,0.6526,0.6723,25284000.0],["1994-09-19",0.6756,0.6854,0.669,0.6789,17512000.0],["1994-09-20",0.669,0.6822,0.6559,0.6641,29292000.0],["1994-09-21",0.6658,0.669,0.6166,0.6395,35984000.0],["1994-09-22",0.6428,0.6461,0.6231,0.6428,11660000.0],["1994-09-23",0.6395,0.6461,0.6362,0.6461,10500000.0],["1994-09-26",0.6395,0.6436,0.6215,0.6428,20848000.0],["1994-09-27",0.6362,0.6592,0.6362,0.6567,19444000.0],["1994-09-28",0.6592,0.6723,0.6559,0.6576,20080000.0],["1994-09-29",0.6526,0.6625,0.6526,0.6543,19280000.0],["1994-09-30",0.6559,0.6576,0.6494,0.6494,13876000.0],["1994-10-03",0.6526,0.6526,0.6395,0.6428,15112000.0],["1994-10-04",0.6362,0.6395,0.5985,0.6035,40180000.0],["1994-10-05",0.5903,0.6035,0.5805,0.5953,75548000.0],["1994-10-06",0.5969,0.6018,0.5903,0.5903,23048000.0],["1994-10-07",0.6002,0.6199,0.5903,0.61,25592000.0],["1994-10-10",0.6133,0.6297,0.61,0.6215,25480000.0],["1994-10-11",0.633,0.6526,0.6297,0.6362,24868000.0],["1994-10-12",0.6297,0.6395,0.6166,0.6207,24980000.0],["1994-10-13",0.6264,0.6428,0.6035,0.6051,32888000.0],["1994-10-14",0.6231,0.6461,0.5936,0.6231,56588000.0],["1994-10-17",0.6231,0.6264,0.6133,0.6199,15144000.0],["1994-10-18",0.6231,0.6231,0.6035,0.6051,8316000.0],["1994-10-19",0.6067,0.6297,0.5969,0.6231,22568000.0],["1994-10-20",0.6313,0.633,0.6133,0.6166,9400000.0],["1994-10-21",0.6133,0.6264,0.6076,0.6199,8176000.0],["1994-10-24",0.6297,0.6362,0.6166,0.6166,12576000.0],["1994-10-25",0.6108,0.633,0.6108,0.6313,14968000.0],["1994-10-26",0.633,0.6494,0.6297,0.6494,26948000.0],["1994-10-27",0.6494,0.6986,0.6494,0.6887,51900000.0],["1994-10-28",0.692,0.6986,0.6822,0.6953,23856000.0],["1994-10-31",0.6928,0.6953,0.6854,0.692,13688000.0],["1994-11-01",0.692,0.692,0.6789,0.6854,16920000.0],["1994-11-02",0.6822,0.7084,0.6822,0.6936,17488000.0],["1994-11-03",0.6953,0.6986,0.669,0.6805,19332000.0],["1994-11-04",0.6822,0.6887,0.669,0.6772,8072000.0],["1994-11-07",0.6789,0.6887,0.669,0.6707,15168000.0],["1994-11-08",0.669,0.7018,0.669,0.6871,14196000.0],["1994-11-09",0.6953,0.7018,0.6822,0.6838,12608000.0],["1994-11-10",0.6756,0.6887,0.6666,0.6723,7560000.0],["1994-11-11",0.669,0.6723,0.6592,0.6633,10920000.0],["1994-11-14",0.6723,0.692,0.6658,0.6887,12268000.0],["1994-11-15",0.6887,0.6953,0.6838,0.692,12916000.0],["1994-11-16",0.692,0.6953,0.6822,0.6871,6728000.0],["1994-11-17",0.692,0.692,0.6723,0.6723,7312000.0],["1994-11-18",0.6789,0.6789,0.6658,0.669,7912000.0],["1994-11-21",0.6723,0.6887,0.669,0.6756,7824000.0],["1994-11-22",0.669,0.6789,0.6559,0.6592,8784000.0],["1994-11-23",0.6494,0.6559,0.61,0.6362,36724000.0],["1994-11-25",0.6362,0.6526,0.633,0.6526,5380000.0],["1994-11-28",0.6559,0.6658,0.6461,0.6526,15608000.0],["1994-11-29",0.6625,0.6756,0.6502,0.6756,13044000.0],["1994-11-30",0.6658,0.6723,0.6461,0.6494,18868000.0],["1994-12-01",0.6428,0.6461,0.6199,0.6297,13800000.0],["1994-12-02",0.633,0.633,0.6166,0.6297,24828000.0],["1994-12-05",0.6297,0.6461,0.6297,0.6428,15064000.0],["1994-12-06",0.633,0.6526,0.6297,0.6379,12172000.0],["1994-12-07",0.633,0.6461,0.6166,0.6166,11212000.0],["1994-12-08",0.6166,0.6264,0.5838,0.5871,21920000.0],["1994-12-09",0.5871,0.6133,0.5805,0.6067,26496000.0],["1994-12-12",0.61,0.6231,0.5903,0.6166,30492000.0],["1994-12-13",0.6297,0.6346,0.6166,0.6321,16540000.0],["1994-12-14",0.6362,0.6592,0.633,0.6494,30356000.0],["1994-12-15",0.6592,0.6772,0.6559,0.6658,29792000.0],["1994-12-16",0.669,0.669,0.6494,0.6494,8912000.0],["1994-12-19",0.6494,0.6526,0.6428,0.6461,15888000.0],["1994-12-20",0.6592,0.6625,0.6428,0.6494,14256000.0],["1994-12-21",0.6526,0.6526,0.633,0.6395,27572000.0],["1994-12-22",0.633,0.6428,0.61,0.6133,24548000.0],["1994-12-23",0.6133,0.633,0.6133,0.6264,15964000.0],["1994-12-27",0.6362,0.6395,0.6297,0.6362,5548000.0],["1994-12-28",0.6428,0.6592,0.6395,0.651,7452000.0],["1994-12-29",0.6494,0.6559,0.6461,0.6559,5968000.0],["1994-12-30",0.6494,0.6625,0.6428,0.6428,19200000.0],["1995-01-03",0.6362,0.6428,0.6289,0.6297,11044000.0],["1995-01-04",0.633,0.6362,0.6199,0.6297,9808000.0],["1995-01-05",0.6297,0.633,0.6199,0.6199,10536000.0],["1995-01-06",0.6231,0.6231,0.61,0.61,14460000.0],["1995-01-09",0.6117,0.6231,0.61,0.6199,8220000.0],["1995-01-10",0.6231,0.6477,0.6231,0.6297,16476000.0],["1995-01-11",0.6362,0.6428,0.6264,0.6362,5708000.0],["1995-01-12",0.6346,0.6559,0.6346,0.6477,11916000.0],["1995-01-13",0.669,0.6887,0.6592,0.6887,37088000.0],["1995-01-16",0.6887,0.7182,0.6887,0.7182,29036000.0],["1995-01-17",0.7182,0.751,0.7084,0.7232,36828000.0],["1995-01-18",0.7215,0.7215,0.6986,0.7084,16176000.0],["1995-01-19",0.715,0.7182,0.7051,0.7084,5656000.0],["1995-01-20",0.7084,0.715,0.6822,0.6887,14396000.0],["1995-01-23",0.6887,0.692,0.669,0.6822,15076000.0],["1995-01-24",0.692,0.692,0.6723,0.692,13664000.0],["1995-01-25",0.6789,0.7018,0.6756,0.6986,15684000.0],["1995-01-26",0.6953,0.6986,0.6789,0.6797,9424000.0],["1995-01-27",0.6822,0.6854,0.6625,0.6822,16400000.0],["1995-01-30",0.6789,0.6822,0.6526,0.6526,22844000.0],["1995-01-31",0.6559,0.6592,0.6395,0.6559,22552000.0],["1995-02-01",0.6625,0.6723,0.6559,0.6658,10212000.0],["1995-02-02",0.6625,0.6658,0.6494,0.6559,10320000.0],["1995-02-03",0.6658,0.6756,0.6592,0.6723,45028000.0],["1995-02-06",0.6723,0.692,0.669,0.683,15560000.0],["1995-02-07",0.6887,0.7051,0.683,0.692,12760000.0],["1995-02-08",0.6986,0.7182,0.6953,0.7051,11740000.0],["1995-02-09",0.7051,0.7117,0.6986,0.7068,10504000.0],["1995-02-10",0.715,0.7478,0.7084,0.7412,24844000.0],["1995-02-13",0.7379,0.751,0.7379,0.7445,11568000.0],["1995-02-14",0.7478,0.7707,0.7412,0.7691,10772000.0],["1995-02-15",0.7838,0.7838,0.7625,0.7683,20048000.0],["1995-02-16",0.774,0.774,0.7609,0.7707,11196000.0],["1995-02-17",0.7642,0.765,0.7478,0.7642,12008000.0],["1995-02-21",0.7576,0.7609,0.7445,0.751,8516000.0],["1995-02-22",0.751,0.7674,0.7478,0.7609,10672000.0],["1995-02-23",0.7592,0.774,0.7576,0.7707,9252000.0],["1995-02-24",0.7642,0.7691,0.751,0.7543,11636000.0],["1995-02-27",0.751,0.7576,0.7412,0.7428,9552000.0],["1995-02-28",0.7445,0.7609,0.7428,0.7609,6924000.0],["1995-03-01",0.7642,0.7773,0.7609,0.7707,13464000.0],["1995-03-02",0.7674,0.7707,0.756,0.7584,5764000.0],["1995-03-03",0.7543,0.774,0.751,0.774,7368000.0],["1995-03-06",0.7707,0.8166,0.7609,0.797,44720000.0],["1995-03-07",0.7937,0.8002,0.7707,0.7838,11568000.0],["1995-03-08",0.7871,0.7904,0.7707,0.7871,5592000.0],["1995-03-09",0.7937,0.7937,0.7642,0.7838,16520000.0],["1995-03-10",0.7773,0.8002,0.7773,0.7937,11404000.0],["1995-03-13",0.7871,0.8166,0.7871,0.8051,12680000.0],["1995-03-14",0.8133,0.8133,0.7937,0.7937,5284000.0],["1995-03-15",0.7871,0.797,0.774,0.7904,14620000.0],["1995-03-16",0.7904,0.797,0.7838,0.7937,13176000.0],["1995-03-17",0.797,0.8166,0.7904,0.8035,14604000.0],["1995-03-20",0.8068,0.833,0.8068,0.8166,12696000.0],["1995-03-21",0.8232,0.8363,0.8174,0.8207,6692000.0],["1995-03-22",0.8166,0.833,0.8133,0.8265,13732000.0],["1995-03-23",0.8232,0.8396,0.8232,0.8363,17244000.0],["1995-03-24",0.8396,0.8429,0.8297,0.8363,7184000.0],["1995-03-27",0.8363,0.8494,0.8297,0.8396,8776000.0],["1995-03-28",0.8494,0.8494,0.8363,0.8461,9504000.0],["1995-03-29",0.8494,0.8691,0.8429,0.8527,52164000.0],["1995-03-30",0.8625,0.8691,0.8199,0.8363,49260000.0],["1995-03-31",0.833,0.8429,0.8166,0.8297,37760000.0],["1995-04-03",0.8199,0.833,0.8166,0.8297,17876000.0],["1995-04-04",0.8297,0.8363,0.7871,0.7937,33708000.0],["1995-04-05",0.7806,0.8068,0.765,0.8068,60188000.0],["1995-04-06",0.8133,0.8133,0.7904,0.7953,13952000.0],["1995-04-07",0.8035,0.8297,0.7904,0.8215,20224000.0],["1995-04-10",0.8117,0.8461,0.8117,0.8297,20836000.0],["1995-04-11",0.833,0.8396,0.8109,0.8166,20848000.0],["1995-04-12",0.8133,0.8379,0.8035,0.833,11624000.0],["1995-04-13",0.8593,0.8691,0.8461,0.8543,19432000.0],["1995-04-17",0.8527,0.8658,0.8166,0.8199,20496000.0],["1995-04-18",0.8265,0.833,0.7904,0.8035,17016000.0],["1995-04-19",0.8035,0.8101,0.7609,0.7871,32460000.0],["1995-04-20",0.7838,0.7937,0.7674,0.7904,11928000.0],["1995-04-21",0.7904,0.8297,0.7871,0.8232,24220000.0],["1995-04-24",0.8142,0.8396,0.8133,0.8363,16464000.0],["1995-04-25",0.8429,0.8494,0.833,0.8429,7456000.0],["1995-04-26",0.8527,0.8658,0.833,0.8429,13876000.0],["1995-04-27",0.833,0.8429,0.8256,0.833,82576000.0],["1995-04-28",0.833,0.8363,0.8068,0.8133,23528000.0],["1995-05-01",0.8068,0.8117,0.7937,0.7937,11004000.0],["1995-05-02",0.797,0.8068,0.7937,0.8035,12372000.0],["1995-05-03",0.8068,0.8199,0.8002,0.8166,30636000.0],["1995-05-04",0.8199,0.8625,0.8199,0.8297,42100000.0],["1995-05-05",0.8461,0.856,0.8297,0.8494,26424000.0],["1995-05-08",0.8396,0.8691,0.8396,0.8625,22560000.0],["1995-05-09",0.8691,0.8757,0.8297,0.8363,20776000.0],["1995-05-10",0.8494,0.8527,0.8101,0.8265,18440000.0],["1995-05-11",0.8297,0.8494,0.8232,0.8494,17452000.0],["1995-05-12",0.8429,0.8789,0.8363,0.8379,23244000.0],["1995-05-15",0.8429,0.8757,0.8199,0.8666,22552000.0],["1995-05-16",0.8593,0.8921,0.8461,0.8871,32172000.0],["1995-05-17",0.9085,0.9577,0.9085,0.9413,67604000.0],["1995-05-18",0.9445,0.9741,0.9281,0.9396,51484000.0],["1995-05-19",0.9249,0.9577,0.9183,0.938,22916000.0],["1995-05-22",0.9445,0.9806,0.9445,0.9806,27632000.0],["1995-05-23",0.9872,1.0429,0.9806,1.0396,36240000.0],["1995-05-24",1.0528,1.056,0.9937,1.0134,29584000.0],["1995-05-25",1.0134,1.0167,0.9839,0.9872,26816000.0],["1995-05-26",0.9708,0.9806,0.9413,0.9609,18664000.0],["1995-05-30",0.9577,0.9642,0.8822,0.8871,33884000.0],["1995-05-31",0.8921,0.9347,0.8625,0.915,41044000.0],["1995-06-01",0.9183,0.9478,0.9052,0.9314,31796000.0],["1995-06-02",0.9216,0.9675,0.9117,0.956,25008000.0],["1995-06-05",0.9609,0.9675,0.9511,0.9577,14388000.0],["1995-06-06",0.9609,0.9642,0.9183,0.9216,14220000.0],["1995-06-07",0.9314,0.9413,0.9117,0.9281,13460000.0],["1995-06-08",0.9347,0.9445,0.9281,0.9413,9304000.0],["1995-06-09",0.9413,0.9642,0.938,0.9609,13412000.0],["1995-06-12",0.9741,0.9904,0.938,0.9478,45504000.0],["1995-06-13",0.9544,0.9642,0.9216,0.9281,26656000.0],["1995-06-14",0.9117,0.9642,0.9117,0.9478,24320000.0],["1995-06-15",0.9708,0.9872,0.9609,0.9806,32820000.0],["1995-06-16",0.9806,0.9904,0.9642,0.9708,11448000.0],["1995-06-19",0.9626,1.0068,0.9577,0.9986,20784000.0],["1995-06-20",1.0101,1.0265,1.0036,1.0216,18840000.0],["1995-06-21",1.0298,1.0331,0.9904,0.9904,15460000.0],["1995-06-22",0.997,1.0167,0.9904,1.0134,17604000.0],["1995-06-23",1.0167,1.02,1.0068,1.0134,9468000.0],["1995-06-26",1.0036,1.0167,0.9773,0.979,16368000.0],["1995-06-27",0.9741,0.9904,0.9642,0.9675,14116000.0],["1995-06-28",0.9675,1.0003,0.9544,0.9839,32404000.0],["1995-06-29",0.9937,1.0298,0.9872,1.0232,19140000.0],["1995-06-30",1.0298,1.0396,1.0134,1.0134,17040000.0],["1995-07-03",1.0101,1.0167,1.0068,1.0101,2932000.0],["1995-07-05",1.02,1.0396,1.0167,1.0298,14580000.0],["1995-07-06",1.0429,1.0856,1.0396,1.0823,16352000.0],["1995-07-07",1.0856,1.1315,1.0798,1.1315,23280000.0],["1995-07-10",1.1249,1.1512,1.1249,1.138,11300000.0],["1995-07-11",1.1249,1.1315,1.0962,1.0987,16184000.0],["1995-07-12",1.1085,1.1348,1.102,1.1282,20640000.0],["1995-07-13",1.1249,1.1446,1.1085,1.1151,19296000.0],["1995-07-14",1.0954,1.1315,1.0888,1.1282,13300000.0],["1995-07-17",1.1249,1.1446,1.1102,1.1102,15084000.0],["1995-07-18",1.1085,1.1102,1.0593,1.0659,17184000.0],["1995-07-19",1.0232,1.0495,0.997,1.0232,39136000.0],["1995-07-20",1.0331,1.0495,1.0265,1.0413,12876000.0],["1995-07-21",1.0396,1.1052,1.0396,1.0823,23604000.0],["1995-07-24",1.0888,1.161,1.0856,1.1528,22876000.0],["1995-07-25",1.1807,1.1971,1.1512,1.1807,28636000.0],["1995-07-26",1.1774,1.2102,1.1741,1.2044,31100000.0],["1995-07-27",1.2331,1.2397,1.1249,1.1348,86848000.0],["1995-07-28",1.1544,1.1675,1.0954,1.1151,39004000.0],["1995-07-31",1.1249,1.1512,1.1151,1.138,22968000.0],["1995-08-01",1.1413,1.1544,1.0987,1.1052,26044000.0],["1995-08-02",1.1216,1.1282,1.0724,1.0823,34940000.0],["1995-08-03",1.0626,1.0839,1.0462,1.0593,24464000.0],["1995-08-04",1.0659,1.0856,1.0593,1.0626,12172000.0],["1995-08-07",1.0757,1.0856,1.056,1.056,9232000.0],["1995-08-08",1.0757,1.0823,1.0659,1.0724,17860000.0],["1995-08-09",1.0954,1.0987,1.0757,1.0823,8460000.0],["1995-08-10",1.0823,1.0888,1.0429,1.0495,19944000.0],["1995-08-11",1.0659,1.138,1.0626,1.138,37356000.0],["1995-08-14",1.138,1.161,1.1118,1.1577,32640000.0],["1995-08-15",1.161,1.1708,1.1348,1.1593,25080000.0],["1995-08-16",1.1987,1.2495,1.1938,1.2299,49716000.0],["1995-08-17",1.2266,1.2266,1.1708,1.1839,37288000.0],["1995-08-18",1.1839,1.1872,1.1479,1.1512,22620000.0],["1995-08-21",1.161,1.1675,1.0888,1.102,33848000.0],["1995-08-22",1.1151,1.1348,1.0987,1.1249,28148000.0],["1995-08-23",1.1413,1.1708,1.1315,1.1413,33152000.0],["1995-08-24",1.1643,1.1675,1.0954,1.129,30016000.0],["1995-08-25",1.138,1.1413,1.1134,1.1315,19916000.0],["1995-08-28",1.1413,1.1413,1.0724,1.0724,13008000.0],["1995-08-29",1.079,1.0856,1.0085,1.0659,50212000.0],["1995-08-30",1.0856,1.1036,1.0528,1.0823,25536000.0],["1995-08-31",1.0921,1.138,1.0856,1.1216,19704000.0],["1995-09-01",1.1233,1.1282,1.0921,1.0954,9580000.0],["1995-09-05",1.1085,1.138,1.0921,1.1315,13900000.0],["1995-09-06",1.1544,1.161,1.1315,1.1553,22468000.0],["1995-09-07",1.1774,1.1839,1.1413,1.1495,17568000.0],["1995-09-08",1.1544,1.1675,1.1216,1.1479,20928000.0],["1995-09-11",1.1446,1.2233,1.1446,1.2167,31336000.0],["1995-09-12",1.2299,1.2299,1.1839,1.2167,34508000.0],["1995-09-13",1.2167,1.22,1.179,1.1938,33436000.0],["1995-09-14",1.2003,1.2003,1.1577,1.1643,22664000.0],["1995-09-15",1.1446,1.1741,1.1249,1.1741,39648000.0],["1995-09-18",1.1708,1.2364,1.1643,1.2307,35364000.0],["1995-09-19",1.2233,1.2463,1.2069,1.2364,24500000.0],["1995-09-20",1.2495,1.2791,1.22,1.2217,36412000.0],["1995-09-21",1.2167,1.2266,1.1708,1.2003,31860000.0],["1995-09-22",1.1774,1.1905,1.1643,1.1774,25652000.0],["1995-09-25",1.1839,1.1839,1.1315,1.1413,16296000.0],["1995-09-26",1.1577,1.161,1.1216,1.1348,21048000.0],["1995-09-27",1.1118,1.1216,1.0036,1.0593,79464000.0],["1995-09-28",1.0757,1.102,1.056,1.1003,40132000.0],["1995-09-29",1.1151,1.1184,1.0331,1.0528,47636000.0],["1995-10-02",1.0757,1.0757,0.9839,1.0036,28458000.0],["1995-10-03",1.0167,1.0167,0.9117,1.0068,49074000.0],["1995-10-04",0.9839,0.997,0.938,0.9773,37946000.0],["1995-10-05",0.9708,1.0429,0.9708,1.0429,36616000.0],["1995-10-06",1.0626,1.0823,1.0298,1.0347,32774000.0],["1995-10-09",1.0298,1.0429,0.9904,1.0036,20266000.0],["1995-10-10",0.9511,1.0101,0.9249,0.9708,36956000.0],["1995-10-11",1.0298,1.0429,0.9642,1.0364,27348000.0],["1995-10-12",1.0429,1.0757,1.0101,1.0232,15254000.0],["1995-10-13",1.0626,1.0757,1.0364,1.0429,20208000.0],["1995-10-16",1.0757,1.0757,1.0036,1.0068,23406000.0],["1995-10-17",1.0298,1.1544,1.0036,1.1282,24044000.0],["1995-10-18",1.1807,1.22,1.1151,1.1151,35466000.0],["1995-10-19",1.1085,1.1348,1.0888,1.1315,16726000.0],["1995-10-20",1.1479,1.1479,1.056,1.056,13570000.0],["1995-10-23",1.0429,1.1282,1.0298,1.0954,21470000.0],["1995-10-24",1.1216,1.1413,1.0692,1.0954,17416000.0],["1995-10-25",1.0888,1.0888,1.0364,1.0429,21762000.0],["1995-10-26",1.0298,1.0888,1.0298,1.056,21736000.0],["1995-10-27",1.0757,1.1348,1.0626,1.1085,27522000.0],["1995-10-30",1.1413,1.1479,1.1085,1.1282,9630000.0],["1995-10-31",1.1413,1.1544,1.1085,1.1216,10476000.0],["1995-11-01",1.1216,1.161,1.0757,1.0757,16874000.0],["1995-11-02",1.0888,1.1348,1.0757,1.1282,15748000.0],["1995-11-03",1.1413,1.2397,1.1282,1.2266,35866000.0],["1995-11-06",1.22,1.22,1.161,1.161,8652000.0],["1995-11-07",1.1151,1.1216,1.0495,1.0626,45192000.0],["1995-11-08",1.102,1.1151,1.0396,1.0528,24538000.0],["1995-11-09",1.102,1.1151,1.0692,1.0856,22680000.0],["1995-11-10",1.0757,1.1085,1.056,1.0757,9982000.0],["1995-11-13",1.0692,1.1151,1.0626,1.0987,20258000.0],["1995-11-14",1.0692,1.0954,1.0167,1.0232,19284000.0],["1995-11-15",1.0495,1.056,1.0036,1.0232,19522000.0],["1995-11-16",1.0167,1.056,1.0036,1.0101,11202000.0],["1995-11-17",1.0101,1.0232,0.938,0.9511,17634000.0],["1995-11-20",0.9642,0.9773,0.8002,0.8002,41572000.0],["1995-11-21",0.8396,0.8986,0.8248,0.8658,26028000.0],["1995-11-22",0.8822,0.9183,0.8002,0.8265,27510000.0],["1995-11-24",0.8461,0.8855,0.833,0.8789,3762000.0],["1995-11-27",0.8986,0.9183,0.8396,0.8412,12814000.0],["1995-11-28",0.8363,0.938,0.8265,0.9314,18840000.0],["1995-11-29",0.9511,0.9839,0.9117,0.9708,18542000.0],["1995-11-30",0.9445,0.9708,0.8921,0.9052,13538000.0],["1995-12-01",0.9117,0.9577,0.8396,0.8527,19128000.0],["1995-12-04",0.8625,0.9249,0.8265,0.9052,33896000.0],["1995-12-05",0.9117,0.9117,0.8265,0.8396,24026000.0],["1995-12-06",0.8724,0.8724,0.8265,0.8396,24778000.0],["1995-12-07",0.833,0.8724,0.8002,0.8625,26170000.0],["1995-12-08",0.8691,0.9249,0.8527,0.9249,27764000.0],["1995-12-11",0.9249,0.9642,0.9052,0.9577,19974000.0],["1995-12-12",0.9445,0.9577,0.8855,0.8855,19384000.0],["1995-12-13",0.8986,0.8986,0.8461,0.8593,23028000.0],["1995-12-14",0.8593,0.8593,0.774,0.774,34030000.0],["1995-12-15",0.7806,0.7806,0.7478,0.7609,37882000.0],["1995-12-18",0.7609,0.7609,0.6887,0.7281,36872000.0],["1995-12-19",0.7543,0.8068,0.7215,0.8068,35426000.0],["1995-12-20",0.8265,0.8265,0.7543,0.7543,28466000.0],["1995-12-21",0.7674,0.7806,0.7281,0.7346,25246000.0],["1995-12-22",0.7412,0.774,0.7281,0.7674,25758000.0],["1995-12-26",0.7674,0.774,0.7478,0.7478,12914000.0],["1995-12-27",0.7609,0.7609,0.7215,0.7215,14080000.0],["1995-12-28",0.7215,0.7215,0.6822,0.6854,28278000.0],["1995-12-29",0.6887,0.6953,0.6822,0.6838,41494000.0],["1996-01-02",0.7018,0.7084,0.6822,0.6953,28910000.0],["1996-01-03",0.6756,0.6756,0.6297,0.6461,67548000.0],["1996-01-04",0.6428,0.6559,0.5936,0.6297,51520000.0],["1996-01-05",0.6035,0.669,0.6002,0.6428,35466000.0],["1996-01-08",0.6494,0.6822,0.6494,0.6756,12882000.0],["1996-01-09",0.6592,0.6592,0.5772,0.5838,34058000.0],["1996-01-10",0.5707,0.6297,0.5575,0.5707,25866000.0],["1996-01-11",0.61,0.6953,0.6035,0.6953,30056000.0],["1996-01-12",0.715,0.7543,0.6756,0.6887,38460000.0],["1996-01-15",0.7018,0.7117,0.6231,0.6231,19000000.0],["1996-01-16",0.6362,0.7412,0.6362,0.7281,43560000.0],["1996-01-17",0.6953,0.7478,0.6887,0.715,20800000.0],["1996-01-18",0.7346,0.7806,0.7281,0.7806,15184000.0],["1996-01-19",0.7674,0.774,0.715,0.7281,15836000.0],["1996-01-22",0.7346,0.7674,0.7215,0.7543,23452000.0],["1996-01-23",0.7609,0.774,0.7478,0.7576,12540000.0],["1996-01-24",0.774,0.7871,0.7609,0.7806,9100000.0],["1996-01-25",0.7904,0.8199,0.7412,0.7478,33932000.0],["1996-01-26",0.7281,0.7871,0.7215,0.774,9796000.0],["1996-01-29",0.7806,0.7871,0.7281,0.7379,11362000.0],["1996-01-30",0.7412,0.7674,0.7346,0.7576,12554000.0],["1996-01-31",0.7609,0.7806,0.7281,0.774,10124000.0],["1996-02-01",0.7609,0.8068,0.7478,0.7871,10668000.0],["1996-02-02",0.7937,0.8921,0.7806,0.8724,35940000.0],["1996-02-05",0.8789,0.9249,0.8461,0.9249,38040000.0],["1996-02-06",0.9183,0.9249,0.8789,0.8986,21730000.0],["1996-02-07",0.9052,0.9052,0.7674,0.7904,50798000.0],["1996-02-08",0.7937,0.8593,0.7806,0.8396,47886000.0],["1996-02-09",0.8265,0.8658,0.8133,0.8199,17322000.0],["1996-02-12",0.8265,0.8461,0.8199,0.833,6028000.0],["1996-02-13",0.7773,0.7937,0.7543,0.7642,34818000.0],["1996-02-14",0.7871,0.8002,0.7215,0.7281,40632000.0],["1996-02-15",0.7412,0.7674,0.7281,0.7478,21254000.0],["1996-02-16",0.7478,0.7609,0.7084,0.7445,14626000.0],["1996-02-20",0.7412,0.7609,0.715,0.7478,13212000.0],["1996-02-21",0.7478,0.7806,0.7478,0.774,16946000.0],["1996-02-22",0.7937,0.7937,0.7543,0.774,29706000.0],["1996-02-23",0.774,0.7871,0.7281,0.7543,22938000.0],["1996-02-26",0.7609,0.7707,0.7281,0.7478,10860000.0],["1996-02-27",0.7478,0.7543,0.6953,0.7018,15718000.0],["1996-02-28",0.7018,0.7084,0.669,0.6756,31400000.0],["1996-02-29",0.669,0.669,0.6166,0.6297,52612000.0],["1996-03-01",0.633,0.6494,0.5969,0.6231,37830000.0],["1996-03-04",0.6428,0.6428,0.6166,0.6199,15638000.0],["1996-03-05",0.6297,0.6362,0.6166,0.6297,12666000.0],["1996-03-06",0.6199,0.6297,0.5903,0.5969,29268000.0],["1996-03-07",0.6035,0.6166,0.5707,0.5805,31996000.0],["1996-03-08",0.5707,0.5838,0.5575,0.5739,48758000.0],["1996-03-11",0.6035,0.6166,0.5838,0.5903,21322000.0],["1996-03-12",0.5969,0.5969,0.5707,0.5772,18656000.0],["1996-03-13",0.6002,0.6035,0.5772,0.5838,22084000.0],["1996-03-14",0.5838,0.5936,0.5805,0.5903,29722000.0],["1996-03-15",0.5871,0.6297,0.5772,0.6166,30900000.0],["1996-03-18",0.633,0.6887,0.633,0.6822,31694000.0],["1996-03-19",0.6789,0.7018,0.6625,0.6723,24858000.0],["1996-03-20",0.6526,0.6625,0.6297,0.6395,29290000.0],["1996-03-21",0.6559,0.6559,0.6264,0.6297,24932000.0],["1996-03-22",0.6362,0.6494,0.61,0.6395,13784000.0],["1996-03-25",0.6428,0.6494,0.6035,0.6166,16142000.0],["1996-03-26",0.61,0.6166,0.5772,0.5854,40296000.0],["1996-03-27",0.5903,0.6166,0.5871,0.6002,13936000.0],["1996-03-28",0.5969,0.6035,0.5838,0.5871,15732000.0],["1996-03-29",0.5969,0.6035,0.5871,0.5936,12992000.0],["1996-04-01",0.5969,0.6035,0.5838,0.5871,32366000.0],["1996-04-02",0.5838,0.5903,0.5739,0.5772,18734000.0],["1996-04-03",0.5805,0.6067,0.5772,0.592,16780000.0],["1996-04-04",0.6035,0.6166,0.5903,0.5936,21644000.0],["1996-04-08",0.5707,0.6625,0.5674,0.6526,29848000.0],["1996-04-09",0.6625,0.6789,0.6362,0.6658,24444000.0],["1996-04-10",0.6559,0.692,0.6494,0.6756,26018000.0],["1996-04-11",0.6723,0.6723,0.6362,0.6526,19658000.0],["1996-04-12",0.6625,0.6625,0.6297,0.6428,14444000.0],["1996-04-15",0.669,0.6756,0.6494,0.669,22698000.0],["1996-04-16",0.692,0.7084,0.6822,0.7018,52310000.0],["1996-04-17",0.7084,0.715,0.6625,0.6723,30538000.0],["1996-04-18",0.6756,0.7117,0.669,0.7084,16172000.0],["1996-04-19",0.7117,0.7215,0.7084,0.7084,13158000.0],["1996-04-22",0.7215,0.7281,0.7018,0.7248,9914000.0],["1996-04-23",0.7117,0.7871,0.7084,0.7806,25230000.0],["1996-04-24",0.8068,0.8461,0.7937,0.8199,42516000.0],["1996-04-25",0.8133,0.8265,0.7937,0.8002,20036000.0],["1996-04-26",0.8035,0.8265,0.7806,0.7871,24282000.0],["1996-04-29",0.7806,0.7904,0.7412,0.7674,13204000.0],["1996-04-30",0.7576,0.7773,0.7445,0.7576,18832000.0],["1996-05-01",0.7576,0.8068,0.7576,0.8002,26032000.0],["1996-05-02",0.8199,0.833,0.7806,0.7904,28992000.0],["1996-05-03",0.8002,0.8199,0.7871,0.7937,9108000.0],["1996-05-06",0.7871,0.8068,0.7806,0.8002,15672000.0],["1996-05-07",0.8035,0.8199,0.7937,0.8068,29356000.0],["1996-05-08",0.8002,0.8068,0.774,0.7937,13574000.0],["1996-05-09",0.7937,0.8002,0.7871,0.7871,8940000.0],["1996-05-10",0.8002,0.8002,0.7871,0.7937,11310000.0],["1996-05-13",0.7937,0.8265,0.7871,0.8133,8426000.0],["1996-05-14",0.8199,0.8232,0.8068,0.8117,7572000.0],["1996-05-15",0.8068,0.8133,0.774,0.774,10982000.0],["1996-05-16",0.7674,0.7937,0.7543,0.7838,13022000.0],["1996-05-17",0.7806,0.7871,0.774,0.774,4680000.0],["1996-05-20",0.7838,0.7937,0.774,0.7773,15322000.0],["1996-05-21",0.7773,0.7806,0.6953,0.7018,21794000.0],["1996-05-22",0.7018,0.715,0.6887,0.6953,16276000.0],["1996-05-23",0.6953,0.7412,0.6822,0.7248,17204000.0],["1996-05-24",0.7215,0.7412,0.715,0.715,14236000.0],["1996-05-28",0.7248,0.7248,0.6887,0.6953,11332000.0],["1996-05-29",0.6953,0.6986,0.6625,0.6723,14044000.0],["1996-05-30",0.6789,0.6887,0.6494,0.6822,15264000.0],["1996-05-31",0.692,0.715,0.6854,0.7084,25448000.0],["1996-06-03",0.6986,0.7018,0.669,0.6789,11752000.0],["1996-06-04",0.6953,0.6986,0.6822,0.6953,19638000.0],["1996-06-05",0.669,0.6953,0.6658,0.692,21906000.0],["1996-06-06",0.6887,0.6887,0.6494,0.6559,21368000.0],["1996-06-07",0.6526,0.6559,0.6297,0.6559,40900000.0],["1996-06-10",0.6494,0.6592,0.6297,0.6395,19232000.0],["1996-06-11",0.6395,0.6625,0.6199,0.6494,19400000.0],["1996-06-12",0.669,0.6953,0.6625,0.6822,20780000.0],["1996-06-13",0.6887,0.6953,0.669,0.6854,7822000.0],["1996-06-14",0.6756,0.6854,0.6625,0.6625,12574000.0],["1996-06-17",0.6625,0.6658,0.6199,0.6264,27980000.0],["1996-06-18",0.6166,0.6297,0.61,0.6166,24690000.0],["1996-06-19",0.6231,0.6362,0.5707,0.5838,32714000.0],["1996-06-20",0.5772,0.6231,0.5772,0.6166,26356000.0],["1996-06-21",0.6166,0.6166,0.5772,0.5838,40852000.0],["1996-06-24",0.5838,0.5903,0.5772,0.5789,48154000.0],["1996-06-25",0.5838,0.5838,0.5575,0.5575,14754000.0],["1996-06-26",0.5674,0.5674,0.5379,0.5641,14488000.0],["1996-06-27",0.551,0.5772,0.551,0.5772,12128000.0],["1996-06-28",0.5903,0.6231,0.5805,0.61,18998000.0],["1996-07-01",0.61,0.61,0.5969,0.6035,21760000.0],["1996-07-02",0.5969,0.6035,0.5772,0.5805,40772000.0],["1996-07-03",0.5805,0.5838,0.5543,0.5543,13726000.0],["1996-07-05",0.5543,0.5575,0.528,0.5444,22978000.0],["1996-07-08",0.5575,0.5805,0.5444,0.5674,13224000.0],["1996-07-09",0.5707,0.5772,0.5543,0.5641,11284000.0],["1996-07-10",0.5641,0.5641,0.5477,0.551,10928000.0],["1996-07-11",0.551,0.551,0.5182,0.528,16730000.0],["1996-07-12",0.5379,0.5444,0.5182,0.5313,10996000.0],["1996-07-15",0.5182,0.5182,0.4723,0.4919,10954000.0],["1996-07-16",0.4919,0.5379,0.4919,0.5313,23140000.0],["1996-07-17",0.5477,0.5575,0.5116,0.5247,29116000.0],["1996-07-18",0.528,0.5313,0.5149,0.5247,14736000.0],["1996-07-19",0.5182,0.5247,0.5149,0.5149,10136000.0],["1996-07-22",0.5182,0.5182,0.5116,0.5149,6488000.0],["1996-07-23",0.5182,0.528,0.4887,0.4919,10416000.0],["1996-07-24",0.4788,0.4985,0.4723,0.4985,13084000.0],["1996-07-25",0.5051,0.5149,0.4919,0.4985,7492000.0],["1996-07-26",0.4985,0.5116,0.4919,0.4985,23744000.0],["1996-07-29",0.4985,0.5018,0.4755,0.4755,10724000.0],["1996-07-30",0.4887,0.4952,0.4788,0.4952,5210000.0],["1996-07-31",0.5018,0.5149,0.4952,0.4952,9368000.0],["1996-08-01",0.5018,0.5051,0.4788,0.4985,8426000.0],["1996-08-02",0.5116,0.5182,0.5018,0.5149,12554000.0],["1996-08-05",0.5247,0.5379,0.51,0.5116,12980000.0],["1996-08-06",0.5149,0.528,0.51,0.528,16424000.0],["1996-08-07",0.5379,0.61,0.5313,0.6002,29236000.0],["1996-08-08",0.5575,0.5838,0.5346,0.5379,36648000.0],["1996-08-09",0.5247,0.5477,0.5182,0.5247,14596000.0],["1996-08-12",0.5313,0.5313,0.5182,0.5215,6422000.0],["1996-08-13",0.5051,0.5215,0.4788,0.4788,12990000.0],["1996-08-14",0.4821,0.5051,0.4723,0.5018,10848000.0],["1996-08-15",0.4985,0.5116,0.4854,0.4887,7552000.0],["1996-08-16",0.4919,0.5116,0.4887,0.5018,4244000.0],["1996-08-19",0.5116,0.5149,0.4985,0.5149,4428000.0],["1996-08-20",0.5149,0.5182,0.5051,0.5182,8374000.0],["1996-08-21",0.5116,0.528,0.5116,0.528,6576000.0],["1996-08-22",0.5313,0.551,0.5247,0.551,34944000.0],["1996-08-23",0.551,0.551,0.5379,0.5477,18814000.0],["1996-08-26",0.5444,0.551,0.5379,0.5379,17788000.0],["1996-08-27",0.5379,0.5477,0.5379,0.5477,10174000.0],["1996-08-28",0.5477,0.5477,0.5215,0.5313,9988000.0],["1996-08-29",0.5313,0.5379,0.5215,0.5247,7824000.0],["1996-08-30",0.528,0.5313,0.5182,0.5182,5142000.0],["1996-09-03",0.4985,0.5149,0.4952,0.5051,11106000.0],["1996-09-04",0.5051,0.5149,0.4985,0.5083,4590000.0],["1996-09-05",0.5051,0.5051,0.4821,0.4821,14632000.0],["1996-09-06",0.4854,0.4854,0.4657,0.4723,21940000.0],["1996-09-09",0.4657,0.4755,0.4624,0.4657,18420000.0],["1996-09-10",0.469,0.4755,0.4591,0.4755,8896000.0],["1996-09-11",0.4723,0.4952,0.469,0.4952,10326000.0],["1996-09-12",0.4985,0.5051,0.4854,0.4919,7702000.0],["1996-09-13",0.4952,0.5051,0.4854,0.4919,7688000.0],["1996-09-16",0.5018,0.5444,0.4985,0.5428,29188000.0],["1996-09-17",0.5707,0.5739,0.551,0.5739,26812000.0],["1996-09-18",0.5641,0.5641,0.5379,0.5411,20398000.0],["1996-09-19",0.5379,0.5543,0.5313,0.551,11168000.0],["1996-09-20",0.5575,0.5739,0.551,0.5575,17672000.0],["1996-09-23",0.5575,0.5608,0.5411,0.551,4080000.0],["1996-09-24",0.5575,0.6035,0.551,0.5903,22866000.0],["1996-09-25",0.6002,0.61,0.5772,0.5969,17640000.0],["1996-09-26",0.5969,0.6494,0.5871,0.6002,20700000.0],["1996-09-27",0.6035,0.6035,0.5772,0.5772,11614000.0],["1996-09-30",0.5838,0.6002,0.5739,0.5903,10226000.0],["1996-10-01",0.5903,0.5903,0.5575,0.5674,11134000.0],["1996-10-02",0.5772,0.5871,0.5379,0.5444,13344000.0],["1996-10-03",0.551,0.5543,0.5346,0.5444,16062000.0],["1996-10-04",0.551,0.5641,0.5477,0.551,16312000.0],["1996-10-07",0.5616,0.5674,0.5477,0.5559,17058000.0],["1996-10-08",0.5608,0.5805,0.5608,0.5674,21584000.0],["1996-10-09",0.5969,0.6199,0.5772,0.6133,29116000.0],["1996-10-10",0.6166,0.6199,0.5903,0.6002,16882000.0],["1996-10-11",0.61,0.6461,0.6035,0.6461,21978000.0],["1996-10-14",0.6494,0.6658,0.6428,0.6526,17302000.0],["1996-10-15",0.6592,0.6658,0.6264,0.6362,19346000.0],["1996-10-16",0.6395,0.6428,0.6166,0.6199,12710000.0],["1996-10-17",0.61,0.6199,0.5969,0.61,22704000.0],["1996-10-18",0.6199,0.6428,0.6166,0.6428,17516000.0],["1996-10-21",0.6461,0.6723,0.6231,0.6248,26124000.0],["1996-10-22",0.6199,0.6264,0.61,0.6133,19930000.0],["1996-10-23",0.6133,0.6362,0.61,0.6231,21922000.0],["1996-10-24",0.6297,0.6494,0.6199,0.6264,7538000.0],["1996-10-25",0.6559,0.6625,0.6428,0.6461,16912000.0],["1996-10-28",0.6526,0.6559,0.6362,0.6362,11192000.0],["1996-10-29",0.6395,0.6461,0.6264,0.6264,18160000.0],["1996-10-30",0.6264,0.6297,0.6199,0.6231,15098000.0],["1996-10-31",0.6264,0.6395,0.6231,0.6362,9584000.0],["1996-11-01",0.6428,0.6526,0.6362,0.6461,8962000.0],["1996-11-04",0.6494,0.669,0.6395,0.6658,16540000.0],["1996-11-05",0.6723,0.7051,0.6658,0.6854,32232000.0],["1996-11-06",0.6854,0.7182,0.6822,0.7084,15680000.0],["1996-11-07",0.7051,0.7281,0.7018,0.7215,17440000.0],["1996-11-08",0.715,0.7248,0.7018,0.7084,9528000.0],["1996-11-11",0.715,0.7182,0.7018,0.7182,7322000.0],["1996-11-12",0.7281,0.7674,0.7248,0.7543,30298000.0],["1996-11-13",0.7543,0.7937,0.7543,0.774,23720000.0],["1996-11-14",0.774,0.8101,0.7642,0.8068,20882000.0],["1996-11-15",0.8265,0.8527,0.797,0.8199,45352000.0],["1996-11-18",0.8068,0.8133,0.7543,0.7806,21270000.0],["1996-11-19",0.7609,0.7871,0.7543,0.7838,16492000.0],["1996-11-20",0.7806,0.8068,0.7773,0.8035,14710000.0],["1996-11-21",0.797,0.8921,0.7904,0.8724,37708000.0],["1996-11-22",0.9708,1.0495,0.9642,1.0101,161318000.0],["1996-11-25",0.9839,1.0101,0.9281,0.9445,47826000.0],["1996-11-26",0.9413,0.9413,0.8855,0.915,37276000.0],["1996-11-27",0.9249,0.9642,0.9183,0.9511,20104000.0],["1996-11-29",0.9511,0.9511,0.9314,0.9314,2980000.0],["1996-12-02",0.9347,0.9609,0.9117,0.9577,19152000.0],["1996-12-03",0.9839,0.9839,0.9511,0.9577,25826000.0],["1996-12-04",0.9577,0.9577,0.9314,0.9478,18112000.0],["1996-12-05",0.9544,0.9642,0.9347,0.938,8468000.0],["1996-12-06",0.9183,0.9347,0.8986,0.915,14314000.0],["1996-12-09",0.9216,0.997,0.9216,0.9937,16902000.0],["1996-12-10",1.0036,1.0068,0.9642,0.9708,31214000.0],["1996-12-11",0.9478,0.9577,0.9117,0.9314,26366000.0],["1996-12-12",0.9478,0.9675,0.9314,0.9478,40316000.0],["1996-12-13",0.9413,0.9609,0.9314,0.9445,15352000.0],["1996-12-16",0.9478,0.9544,0.9052,0.9052,10426000.0],["1996-12-17",0.8855,0.9019,0.8789,0.8953,12600000.0],["1996-12-18",0.8986,0.9708,0.8986,0.9675,29324000.0],["1996-12-19",0.9806,0.9904,0.9445,0.9642,10570000.0],["1996-12-20",0.9839,0.9872,0.9331,0.938,19416000.0],["1996-12-23",0.9413,0.9413,0.915,0.9249,9328000.0],["1996-12-24",0.9249,0.9445,0.9249,0.9445,1698000.0],["1996-12-26",0.938,0.9577,0.938,0.9445,7390000.0],["1996-12-27",0.9445,0.9544,0.9347,0.9445,9388000.0],["1996-12-30",0.9445,0.9478,0.938,0.9413,4552000.0],["1996-12-31",0.9413,0.9478,0.9281,0.9314,8228000.0],["1997-01-02",0.9281,0.9314,0.8822,0.897,15994000.0],["1997-01-03",0.9117,0.9478,0.9085,0.9478,12910000.0],["1997-01-06",0.9708,1.0364,0.9708,1.02,48686000.0],["1997-01-07",1.0265,1.0265,1.0036,1.0265,23934000.0],["1997-01-08",1.0265,1.0265,1.0036,1.0068,18454000.0],["1997-01-09",1.0101,1.0232,1.0101,1.0134,24738000.0],["1997-01-10",1.0003,1.0265,0.997,1.02,27670000.0],["1997-01-13",1.0232,1.0593,1.0167,1.0495,31728000.0],["1997-01-14",1.056,1.0921,1.0429,1.0724,21014000.0],["1997-01-15",1.056,1.079,1.0462,1.0626,127998000.0],["1997-01-16",1.0364,1.056,1.0068,1.0462,85416000.0],["1997-01-17",1.0593,1.1184,1.0593,1.1118,72370000.0],["1997-01-20",1.1151,1.1446,1.0888,1.1282,33678000.0],["1997-01-21",1.1282,1.1675,1.1216,1.1315,24160000.0],["1997-01-22",1.1282,1.1315,1.102,1.1216,20036000.0],["1997-01-23",1.1118,1.161,1.1085,1.138,46108000.0],["1997-01-24",1.1348,1.1413,1.0626,1.0823,27824000.0],["1997-01-27",1.079,1.0856,1.031,1.0446,22466000.0],["1997-01-28",1.0593,1.0757,1.0232,1.0298,22346000.0],["1997-01-29",1.0331,1.0626,1.0298,1.0331,18368000.0],["1997-01-30",1.0429,1.1118,1.0429,1.1085,27362000.0],["1997-01-31",1.1151,1.138,1.1118,1.1184,36620000.0],["1997-02-03",1.1184,1.1249,1.0954,1.102,14938000.0],["1997-02-04",1.102,1.1118,1.0495,1.0659,27060000.0],["1997-02-05",1.056,1.0659,1.0068,1.0134,25040000.0],["1997-02-06",1.0232,1.0298,0.997,1.0232,36780000.0],["1997-02-07",1.0396,1.0724,1.0364,1.0659,22038000.0],["1997-02-10",1.0659,1.0692,1.0298,1.0331,16974000.0],["1997-02-11",1.0364,1.0528,0.9609,0.9741,46410000.0],["1997-02-12",1.0134,1.1544,1.0068,1.1479,111678000.0],["1997-02-13",1.1544,1.2856,1.1302,1.2758,132132000.0],["1997-02-14",1.2528,1.302,1.2266,1.2627,62916000.0],["1997-02-18",1.2627,1.2659,1.2036,1.2463,31098000.0],["1997-02-19",1.2463,1.3053,1.2167,1.2266,44806000.0],["1997-02-20",1.2135,1.22,1.1544,1.1577,39322000.0],["1997-02-21",1.1512,1.1544,1.1052,1.1216,37114000.0],["1997-02-24",1.1052,1.1839,1.0954,1.1807,28926000.0],["1997-02-25",1.2036,1.2036,1.1413,1.1577,24262000.0],["1997-02-26",1.1577,1.1708,1.1282,1.1577,18506000.0],["1997-02-27",1.1512,1.161,1.0692,1.0692,25240000.0],["1997-02-28",1.0692,1.0987,1.0134,1.0938,57894000.0],["1997-03-03",1.0757,1.1118,1.0528,1.0692,29124000.0],["1997-03-04",1.0692,1.0954,1.0626,1.0757,21240000.0],["1997-03-05",1.079,1.0921,1.0593,1.0724,11744000.0],["1997-03-06",1.0659,1.0757,1.0298,1.0364,12276000.0],["1997-03-07",1.0396,1.0823,1.0101,1.0577,35876000.0],["1997-03-10",1.056,1.0921,1.0429,1.0856,21556000.0],["1997-03-11",1.0987,1.0987,1.0462,1.0462,16784000.0],["1997-03-12",1.0462,1.0659,1.0396,1.0528,20834000.0],["1997-03-13",1.0462,1.079,1.0429,1.0528,17482000.0],["1997-03-14",1.056,1.0626,1.0331,1.0429,19324000.0],["1997-03-17",1.0298,1.0298,0.9577,0.9741,37064000.0],["1997-03-18",0.9806,1.0232,0.9642,1.0101,28608000.0],["1997-03-19",1.0068,1.0101,0.9413,0.9413,55992000.0],["1997-03-20",0.9577,1.0265,0.915,1.0167,32614000.0],["1997-03-21",0.9642,1.0167,0.9609,0.9642,36804000.0],["1997-03-24",0.9577,0.9642,0.8855,0.9577,35614000.0],["1997-03-25",0.9642,0.997,0.938,0.9872,19446000.0],["1997-03-26",0.9872,1.0462,0.9773,1.0298,30902000.0],["1997-03-27",1.0331,1.0364,0.997,1.0036,16424000.0],["1997-03-31",1.0068,1.0101,0.9511,0.9577,28480000.0],["1997-04-01",0.9478,0.9773,0.9314,0.9478,17506000.0],["1997-04-02",0.9544,0.9544,0.9281,0.9445,19394000.0],["1997-04-03",0.9478,0.9708,0.938,0.9609,41854000.0],["1997-04-04",0.9544,1.0954,0.9511,1.0888,50466000.0],["1997-04-07",1.102,1.1708,1.0921,1.1577,48240000.0],["1997-04-08",1.1544,1.1708,1.1249,1.161,38728000.0],["1997-04-09",1.1675,1.2135,1.1643,1.1938,54870000.0],["1997-04-10",1.1807,1.1905,1.1544,1.1544,54854000.0],["1997-04-11",1.1282,1.1413,1.0495,1.0856,38224000.0],["1997-04-14",1.0626,1.0757,1.0298,1.0757,24042000.0],["1997-04-15",1.0954,1.1085,1.0429,1.0462,24586000.0],["1997-04-16",1.0134,1.056,1.0101,1.0413,39874000.0],["1997-04-17",1.0495,1.1266,1.0429,1.1151,28334000.0],["1997-04-18",1.1512,1.1643,1.0757,1.0954,23308000.0],["1997-04-21",1.0856,1.0888,1.0331,1.0396,30538000.0],["1997-04-22",1.0429,1.0823,1.0068,1.0757,24116000.0],["1997-04-23",1.0823,1.1708,1.0692,1.1577,36254000.0],["1997-04-24",1.1643,1.1839,1.1348,1.1397,28620000.0],["1997-04-25",1.138,1.1446,1.0823,1.0888,14538000.0],["1997-04-28",1.0823,1.1544,1.0495,1.1151,24652000.0],["1997-04-29",1.1479,1.2069,1.1348,1.1905,32808000.0],["1997-04-30",1.1544,1.2069,1.1512,1.1675,30484000.0],["1997-05-01",1.1741,1.2364,1.1708,1.2331,32014000.0],["1997-05-02",1.2463,1.3283,1.243,1.3217,56532000.0],["1997-05-05",1.3119,1.325,1.2659,1.2955,41458000.0],["1997-05-06",1.2922,1.3479,1.2791,1.3119,44666000.0],["1997-05-07",1.3119,1.3348,1.2791,1.2856,25058000.0],["1997-05-08",1.2692,1.3217,1.2594,1.2971,22418000.0],["1997-05-09",1.2987,1.3119,1.2659,1.2856,14288000.0],["1997-05-12",1.2955,1.3217,1.2659,1.2676,15636000.0],["1997-05-13",1.2659,1.2856,1.2299,1.2545,20590000.0],["1997-05-14",1.2659,1.2922,1.2331,1.2807,32862000.0],["1997-05-15",1.2758,1.3217,1.2758,1.3151,28526000.0],["1997-05-16",1.2955,1.3086,1.2659,1.2791,23674000.0],["1997-05-19",1.2791,1.2856,1.2331,1.2331,17328000.0],["1997-05-20",1.2331,1.3283,1.2135,1.3283,25916000.0],["1997-05-21",1.3381,1.3446,1.2791,1.2856,31550000.0],["1997-05-22",1.2791,1.2856,1.2336,1.2791,16184000.0],["1997-05-23",1.2922,1.3151,1.2758,1.302,18214000.0],["1997-05-27",1.2889,1.3774,1.2791,1.3545,33214000.0],["1997-05-28",1.3545,1.3938,1.2987,1.3053,31324000.0],["1997-05-29",1.3086,1.3151,1.2495,1.2594,20730000.0],["1997-05-30",1.1512,1.2725,1.1315,1.2479,69532000.0],["1997-06-02",1.2692,1.2725,1.2135,1.2627,26562000.0],["1997-06-03",1.2463,1.2627,1.2135,1.2135,34568000.0],["1997-06-04",1.2217,1.2627,1.22,1.2299,20164000.0],["1997-06-05",1.2266,1.2463,1.2036,1.2167,15002000.0],["1997-06-06",1.2135,1.2627,1.2003,1.2479,17632000.0],["1997-06-09",1.2463,1.2971,1.2463,1.261,13160000.0],["1997-06-10",1.2135,1.2266,1.1134,1.1348,64880000.0],["1997-06-11",1.102,1.1675,1.0593,1.1675,73150000.0],["1997-06-12",1.1512,1.1741,1.1085,1.1446,53664000.0],["1997-06-13",1.1446,1.2167,1.1446,1.2135,52740000.0],["1997-06-16",1.2102,1.2495,1.1905,1.2266,33388000.0],["1997-06-17",1.2135,1.3004,1.2069,1.2791,38776000.0],["1997-06-18",1.2594,1.2922,1.2495,1.2659,38112000.0],["1997-06-19",1.2659,1.3184,1.2397,1.3119,27748000.0],["1997-06-20",1.3119,1.3315,1.2889,1.3086,43130000.0],["1997-06-23",1.3151,1.3578,1.3053,1.3266,22972000.0],["1997-06-24",1.3512,1.3512,1.2987,1.3283,23914000.0],["1997-06-25",1.3217,1.3479,1.3037,1.3201,18354000.0],["1997-06-26",1.3151,1.3446,1.2987,1.3151,27812000.0],["1997-06-27",1.325,1.3643,1.2758,1.2823,30588000.0],["1997-06-30",1.2856,1.3594,1.2791,1.2791,49214000.0],["1997-07-01",1.2692,1.3742,1.2659,1.3676,51802000.0],["1997-07-02",1.3643,1.4201,1.3545,1.4004,31112000.0],["1997-07-03",1.4102,1.4398,1.3971,1.4234,19328000.0],["1997-07-07",1.4299,1.4299,1.3889,1.4217,26142000.0],["1997-07-08",1.4168,1.443,1.4004,1.443,22822000.0],["1997-07-09",1.443,1.4545,1.4102,1.4234,32764000.0],["1997-07-10",1.4168,1.4562,1.3742,1.4447,30748000.0],["1997-07-11",1.4529,1.489,1.4463,1.4775,41622000.0],["1997-07-14",1.4726,1.5578,1.4726,1.548,42146000.0],["1997-07-15",1.5627,1.5709,1.5185,1.5185,35204000.0],["1997-07-16",1.5349,1.5709,1.5021,1.5578,54978000.0],["1997-07-17",1.548,1.5513,1.4955,1.4955,23216000.0],["1997-07-18",1.489,1.4955,1.4135,1.443,31016000.0],["1997-07-21",1.4398,1.4496,1.3988,1.4365,20288000.0],["1997-07-22",1.4398,1.5332,1.4365,1.5217,44284000.0],["1997-07-23",1.5185,1.6201,1.4824,1.6119,65056000.0],["1997-07-24",1.607,1.689,1.548,1.671,75144000.0],["1997-07-25",1.6628,1.6726,1.607,1.6283,27848000.0],["1997-07-28",1.6267,1.6661,1.5906,1.6628,37526000.0],["1997-07-29",1.6497,1.6628,1.5759,1.5791,44988000.0],["1997-07-30",1.5611,1.566,1.5283,1.5562,34764000.0],["1997-07-31",1.5545,1.589,1.5267,1.589,29246000.0],["1997-08-01",1.5906,1.63,1.5611,1.6185,39020000.0],["1997-08-04",1.6136,1.6775,1.5906,1.671,39630000.0],["1997-08-05",1.6792,1.7415,1.6775,1.7251,48034000.0],["1997-08-06",1.7218,1.7464,1.6956,1.7349,23762000.0],["1997-08-07",1.7415,1.7513,1.6906,1.7103,22292000.0],["1997-08-08",1.6956,1.7054,1.6234,1.6333,29870000.0],["1997-08-11",1.6333,1.6398,1.5611,1.6087,32202000.0],["1997-08-12",1.6119,1.6759,1.6087,1.6267,24458000.0],["1997-08-13",1.6956,1.7546,1.6497,1.7284,70928000.0],["1997-08-14",1.7251,1.7398,1.6923,1.6956,23826000.0],["1997-08-15",1.7021,1.7644,1.6562,1.7431,34572000.0],["1997-08-18",1.771,1.7776,1.7087,1.7677,34506000.0],["1997-08-19",1.7644,1.8235,1.748,1.8186,44086000.0],["1997-08-20",1.8136,2.017,1.794,1.9842,109142000.0],["1997-08-21",1.9678,1.9743,1.9087,1.912,54132000.0],["1997-08-22",1.8432,1.9579,1.83,1.9579,45062000.0],["1997-08-25",1.9481,2.0071,1.9219,1.9383,44854000.0],["1997-08-26",1.9284,1.9284,1.8432,1.8661,40110000.0],["1997-08-27",1.8661,1.8825,1.8005,1.8628,34464000.0],["1997-08-28",1.8366,1.912,1.7972,1.894,48474000.0],["1997-08-29",1.8923,1.8923,1.8448,1.8596,22608000.0],["1997-09-02",1.8694,1.9022,1.8596,1.8727,31890000.0],["1997-09-03",1.8661,1.9251,1.853,1.8809,40282000.0],["1997-09-04",1.8759,1.9071,1.853,1.8825,21456000.0],["1997-09-05",1.8973,1.9055,1.8464,1.8907,30716000.0],["1997-09-08",1.8825,1.8923,1.7743,1.7825,24264000.0],["1997-09-09",1.7874,1.8464,1.7874,1.8333,45364000.0],["1997-09-10",1.9678,1.9678,1.9022,1.9071,88288000.0],["1997-09-11",1.9071,1.9186,1.7579,1.8776,170546000.0],["1997-09-12",1.8858,1.9809,1.853,1.9711,228372000.0],["1997-09-15",1.9579,1.9743,1.871,1.8858,57738000.0],["1997-09-16",1.9022,1.9317,1.8399,1.9038,55962000.0],["1997-09-17",1.9186,1.9284,1.8628,1.8792,31350000.0],["1997-09-18",1.8809,1.9022,1.8464,1.8628,22788000.0],["1997-09-19",1.8628,1.8792,1.83,1.8333,27724000.0],["1997-09-22",1.8432,1.8923,1.8366,1.8399,31064000.0],["1997-09-23",1.8432,1.9219,1.8399,1.9055,31502000.0],["1997-09-24",1.9153,1.9383,1.8825,1.9186,42998000.0],["1997-09-25",1.8989,1.9137,1.8727,1.9022,19566000.0],["1997-09-26",1.9022,1.9038,1.8169,1.8218,51050000.0],["1997-09-29",1.8399,1.8989,1.8071,1.8596,32466000.0],["1997-09-30",1.8497,1.8694,1.771,1.7726,40440000.0],["1997-10-01",1.7907,1.7907,1.6529,1.7087,80120000.0],["1997-10-02",1.7316,1.7579,1.7251,1.7497,33240000.0],["1997-10-03",1.7776,1.8169,1.748,1.7776,49336000.0],["1997-10-06",1.7677,1.7677,1.7087,1.748,42014000.0],["1997-10-07",1.7579,1.7776,1.7382,1.7726,27964000.0],["1997-10-08",1.7759,1.8399,1.771,1.8399,44614000.0],["1997-10-09",1.8366,1.8825,1.8071,1.8497,46224000.0],["1997-10-10",1.8366,1.9087,1.83,1.8858,28862000.0],["1997-10-13",1.9055,1.9415,1.8694,1.8792,40476000.0],["1997-10-14",1.8694,1.8694,1.7251,1.7841,74852000.0],["1997-10-15",1.771,1.8136,1.7382,1.7431,50914000.0],["1997-10-16",1.7546,1.771,1.5742,1.6333,110720000.0],["1997-10-17",1.5972,1.607,1.4496,1.5217,172396000.0],["1997-10-20",1.5316,1.5316,1.4365,1.525,100752000.0],["1997-10-21",1.5841,1.63,1.5349,1.6234,150754000.0],["1997-10-22",1.6431,1.6497,1.5873,1.6316,62490000.0],["1997-10-23",1.5316,1.5677,1.5054,1.5283,113182000.0],["1997-10-24",1.4693,1.4955,1.325,1.3742,324420000.0],["1997-10-27",1.3512,1.3643,1.2069,1.22,103594000.0],["1997-10-28",1.1675,1.325,1.1151,1.2512,222766000.0],["1997-10-29",1.2725,1.3217,1.1942,1.2135,114816000.0],["1997-10-30",1.1741,1.1807,1.0724,1.0741,132896000.0],["1997-10-31",1.1446,1.161,1.0528,1.1528,112888000.0],["1997-11-03",1.2003,1.2561,1.1872,1.2348,69882000.0],["1997-11-04",1.2381,1.3627,1.1938,1.3561,85112000.0],["1997-11-05",1.3643,1.4562,1.3315,1.3725,86838000.0],["1997-11-06",1.3676,1.3938,1.2627,1.2889,59048000.0],["1997-11-07",1.2135,1.2627,1.1577,1.1971,112666000.0],["1997-11-10",1.2266,1.2299,1.1479,1.1643,46664000.0],["1997-11-11",1.1774,1.1872,1.1036,1.1282,42260000.0],["1997-11-12",1.1085,1.12,0.9478,0.9609,168680000.0],["1997-11-13",1.0036,1.0921,0.9806,1.0905,165684000.0],["1997-11-14",1.1216,1.1643,1.079,1.102,111874000.0],["1997-11-17",1.1511,1.2397,1.1282,1.202,85212000.0],["1997-11-18",1.1938,1.2069,1.1446,1.1446,44626000.0],["1997-11-19",1.1184,1.202,1.1184,1.1971,53448000.0],["1997-11-20",1.2167,1.2659,1.1872,1.2463,60970000.0],["1997-11-21",1.2627,1.2725,1.1577,1.1725,100150000.0],["1997-11-24",1.1528,1.1675,1.056,1.0708,53808000.0],["1997-11-25",1.0987,1.1052,1.0134,1.0593,92818000.0],["1997-11-26",1.0692,1.0872,0.997,1.0167,63770000.0],["1997-11-28",1.02,1.0446,1.0068,1.0167,15934000.0],["1997-12-01",1.0429,1.0774,1.0167,1.0396,83156000.0],["1997-12-02",1.0364,1.0856,1.0298,1.0774,111030000.0],["1997-12-03",1.079,1.079,1.02,1.0364,82160000.0],["1997-12-04",1.0462,1.0528,0.9773,0.9872,92574000.0],["1997-12-05",0.9806,1.0724,0.9806,1.061,86346000.0],["1997-12-08",1.056,1.161,1.0298,1.0921,113380000.0],["1997-12-09",1.0774,1.1184,1.0282,1.0396,60536000.0],["1997-12-10",1.0314,1.0396,0.997,1.0314,76088000.0],["1997-12-11",0.997,1.0167,0.9314,0.9511,102784000.0],["1997-12-12",0.9708,0.9839,0.8921,0.9003,77830000.0],["1997-12-15",0.9085,0.9478,0.8806,0.9019,108628000.0],["1997-12-16",0.9068,0.9839,0.9019,0.9724,56766000.0],["1997-12-17",0.9904,1.0036,0.9052,0.9117,71444000.0],["1997-12-18",0.8986,0.9216,0.8789,0.8986,71218000.0],["1997-12-19",0.9052,1.0101,0.8986,0.9921,83020000.0],["1997-12-22",1.02,1.0659,1.0134,1.0462,96968000.0],["1997-12-23",1.0478,1.0478,0.9675,0.9724,40516000.0],["1997-12-24",0.9839,1.0003,0.9609,0.9773,13286000.0],["1997-12-26",0.9904,1.0101,0.9839,1.0068,7332000.0],["1997-12-29",1.0364,1.0462,0.9937,1.0134,18106000.0],["1997-12-30",1.0101,1.0298,0.9872,1.0036,40112000.0],["1997-12-31",1.0036,1.0232,0.9904,1.0134,20978000.0],["1998-01-02",1.0101,1.0626,0.9937,1.0626,25678000.0],["1998-01-05",1.0724,1.1479,1.0396,1.1216,66592000.0],["1998-01-06",1.0987,1.1151,1.0232,1.0249,47518000.0],["1998-01-07",0.997,1.0232,0.9609,0.9708,55654000.0],["1998-01-08",0.9511,1.0101,0.9511,0.9593,49890000.0],["1998-01-09",0.9839,0.9872,0.8757,0.9117,85618000.0],["1998-01-12",0.8855,0.9314,0.8757,0.8986,61688000.0],["1998-01-13",0.9314,1.0167,0.915,1.0052,82852000.0],["1998-01-14",1.0036,1.0036,0.9347,0.9577,68962000.0],["1998-01-15",0.9445,1.0216,0.9445,1.0085,64082000.0],["1998-01-16",1.0232,1.0331,0.9577,0.9691,65156000.0],["1998-01-20",0.9872,1.0692,0.9839,1.061,83582000.0],["1998-01-21",1.0331,1.056,0.9872,0.9888,102242000.0],["1998-01-22",0.9773,1.0101,0.9478,0.9478,89916000.0],["1998-01-23",0.9642,0.9986,0.9544,0.9872,74864000.0],["1998-01-26",0.9937,0.997,0.938,0.9445,34588000.0],["1998-01-27",0.9511,0.9708,0.9413,0.9609,32850000.0],["1998-01-28",0.9741,1.0134,0.9675,0.9937,45348000.0],["1998-01-29",0.9872,1.0036,0.9544,0.9544,39102000.0],["1998-01-30",0.9741,1.0003,0.9642,0.9839,30244000.0],["1998-02-02",1.0101,1.0544,0.997,1.0478,57568000.0],["1998-02-03",1.0495,1.0856,1.0462,1.0511,68080000.0],["1998-02-04",1.038,1.1528,1.0167,1.1298,125372000.0],["1998-02-05",1.1577,1.1774,1.0692,1.0724,121100000.0],["1998-02-06",1.0626,1.1184,1.0495,1.097,97352000.0],["1998-02-09",1.1216,1.1249,1.0626,1.0626,39488000.0],["1998-02-10",1.0659,1.102,1.0659,1.0839,38012000.0],["1998-02-11",1.0954,1.1512,1.0872,1.1479,51562000.0],["1998-02-12",1.1544,1.1889,1.1266,1.1774,73088000.0],["1998-02-13",1.1675,1.1807,1.143,1.1807,35722000.0],["1998-02-17",1.1872,1.2143,1.138,1.1462,51884000.0],["1998-02-18",1.1413,1.1741,1.1052,1.1151,76612000.0],["1998-02-19",1.1348,1.1741,1.1184,1.1544,77490000.0],["1998-02-20",1.1692,1.1692,1.0954,1.1085,49418000.0],["1998-02-23",1.1216,1.1708,1.1052,1.1667,49582000.0],["1998-02-24",1.1643,1.1741,1.1134,1.1167,43842000.0],["1998-02-25",1.1348,1.2102,1.1348,1.2053,41398000.0],["1998-02-26",1.2003,1.2594,1.1938,1.2594,64702000.0],["1998-02-27",1.2463,1.2594,1.2069,1.211,53824000.0],["1998-03-02",1.2233,1.2233,1.1151,1.1282,92312000.0],["1998-03-03",1.1151,1.1249,1.0724,1.0847,82320000.0],["1998-03-04",1.0659,1.1184,1.0626,1.1102,53176000.0],["1998-03-05",1.0528,1.079,1.0101,1.0298,60886000.0],["1998-03-06",1.056,1.0593,1.0167,1.0347,48708000.0],["1998-03-09",1.0232,1.0429,1.0003,1.015,42770000.0],["1998-03-10",1.0429,1.0495,1.0068,1.0298,47890000.0],["1998-03-11",1.0462,1.0478,1.0085,1.0118,39052000.0],["1998-03-12",1.0101,1.0282,1.0003,1.0232,28300000.0],["1998-03-13",1.0282,1.0528,1.0036,1.0036,17252000.0],["1998-03-16",1.0134,1.0282,1.0068,1.0101,24670000.0],["1998-03-17",1.0036,1.0101,0.9445,0.9495,50018000.0],["1998-03-18",0.9495,0.9773,0.938,0.9429,52314000.0],["1998-03-19",0.9872,0.9986,0.9659,0.997,51456000.0],["1998-03-20",1.0036,1.0036,0.9642,0.9872,39926000.0],["1998-03-23",0.9872,1.0118,0.979,0.9822,36032000.0],["1998-03-24",0.9741,0.9773,0.9413,0.9708,77892000.0],["1998-03-25",1.0101,1.0331,0.9904,1.0085,54332000.0],["1998-03-26",1.0036,1.0232,1.0019,1.0134,22572000.0],["1998-03-27",1.0232,1.0265,0.9839,0.9921,26714000.0],["1998-03-30",0.9921,1.0036,0.9904,0.9904,13634000.0],["1998-03-31",0.9921,1.0183,0.9872,1.0036,24942000.0],["1998-04-01",0.9773,1.0806,0.9659,1.0774,175386000.0],["1998-04-02",1.0626,1.1151,1.0626,1.0626,76796000.0],["1998-04-03",1.0659,1.0692,0.9954,1.0085,66108000.0],["1998-04-06",1.0232,1.0298,0.9675,0.9855,36026000.0],["1998-04-07",0.9773,0.9773,0.9577,0.9675,25922000.0],["1998-04-08",0.9773,0.9937,0.9626,0.9724,18786000.0],["1998-04-09",0.9904,0.9904,0.9708,0.9741,17332000.0],["1998-04-13",0.9741,1.0331,0.9642,1.0232,37354000.0],["1998-04-14",1.0232,1.0429,1.0068,1.0068,25542000.0],["1998-04-15",1.0331,1.056,1.0265,1.0396,24178000.0],["1998-04-16",1.02,1.0987,1.0068,1.0314,51842000.0],["1998-04-17",1.0265,1.0331,1.0101,1.0216,23748000.0],["1998-04-20",1.0167,1.0708,1.0134,1.0577,26450000.0],["1998-04-21",1.056,1.1085,1.056,1.0938,48004000.0],["1998-04-22",1.0921,1.1348,1.0856,1.1315,33076000.0],["1998-04-23",1.1184,1.1282,1.1003,1.1052,33694000.0],["1998-04-24",1.102,1.1249,1.0954,1.1216,23046000.0],["1998-04-27",1.0954,1.1052,1.0724,1.0872,36372000.0],["1998-04-28",1.1052,1.1085,1.0577,1.079,14852000.0],["1998-04-29",1.079,1.0888,1.0577,1.0757,12266000.0],["1998-04-30",1.0856,1.0954,1.0429,1.0577,17098000.0],["1998-05-01",1.0593,1.0642,1.0249,1.061,19724000.0],["1998-05-04",1.0692,1.0987,1.0511,1.0544,16046000.0],["1998-05-05",1.061,1.1069,1.0593,1.0888,20402000.0],["1998-05-06",1.097,1.097,1.0528,1.061,18222000.0],["1998-05-07",1.0659,1.0692,1.0429,1.0511,12054000.0],["1998-05-08",1.0544,1.0954,1.0511,1.0921,10796000.0],["1998-05-11",1.0954,1.1102,1.0823,1.0864,14872000.0],["1998-05-12",1.0888,1.0921,1.0495,1.0905,16320000.0],["1998-05-13",1.079,1.1118,1.0659,1.079,26836000.0],["1998-05-14",1.0593,1.0856,1.0462,1.0495,15604000.0],["1998-05-15",1.0495,1.0511,0.9904,1.0085,29946000.0],["1998-05-18",1.0068,1.0232,0.9872,1.0134,16616000.0],["1998-05-19",1.0232,1.0462,1.0068,1.0183,13830000.0],["1998-05-20",1.0167,1.0364,0.9806,0.9904,15296000.0],["1998-05-21",0.997,0.997,0.9478,0.9544,26206000.0],["1998-05-22",0.956,0.9577,0.9216,0.9298,20620000.0],["1998-05-26",0.9429,0.9511,0.9035,0.9183,22100000.0],["1998-05-27",0.8986,0.9642,0.8921,0.9626,30176000.0],["1998-05-28",0.9478,0.9888,0.9413,0.9544,21356000.0],["1998-05-29",0.9609,0.9675,0.8855,0.8855,34148000.0],["1998-06-01",0.8822,0.9085,0.7904,0.8199,72176000.0],["1998-06-02",0.8363,0.8429,0.7773,0.7986,78980000.0],["1998-06-03",0.8133,0.8133,0.7478,0.751,56668000.0],["1998-06-04",0.7707,0.7773,0.7182,0.7379,69782000.0],["1998-06-05",0.7428,0.7428,0.7068,0.7248,73648000.0],["1998-06-08",0.7379,0.7445,0.7297,0.7346,63014000.0],["1998-06-09",0.7379,0.7576,0.7363,0.7543,30196000.0],["1998-06-10",0.7379,0.7445,0.7215,0.7346,35270000.0],["1998-06-11",0.7379,0.7461,0.7051,0.7117,53072000.0],["1998-06-12",0.6953,0.6986,0.6362,0.6543,99742000.0],["1998-06-15",0.6444,0.7133,0.6444,0.6707,63976000.0],["1998-06-16",0.6789,0.7379,0.6789,0.7379,59342000.0],["1998-06-17",0.7363,0.7543,0.7018,0.7133,48748000.0],["1998-06-18",0.7215,0.7478,0.7051,0.7297,31788000.0],["1998-06-19",0.7363,0.7379,0.692,0.6969,34012000.0],["1998-06-22",0.7084,0.7182,0.6904,0.7117,36288000.0],["1998-06-23",0.7182,0.7412,0.7117,0.7232,27446000.0],["1998-06-24",0.7281,0.7396,0.6986,0.7379,39840000.0],["1998-06-25",0.7396,0.7642,0.7117,0.7215,32294000.0],["1998-06-26",0.7215,0.751,0.7117,0.7346,13552000.0],["1998-06-29",0.7412,0.7478,0.7182,0.7215,20042000.0],["1998-06-30",0.7215,0.733,0.7068,0.7264,21026000.0],["1998-07-01",0.7346,0.7412,0.715,0.7281,14304000.0],["1998-07-02",0.6904,0.7084,0.6723,0.6822,44278000.0],["1998-07-06",0.6854,0.7084,0.6822,0.7084,20962000.0],["1998-07-07",0.715,0.733,0.6953,0.7281,23158000.0],["1998-07-08",0.7248,0.7379,0.7002,0.7248,45756000.0],["1998-07-09",0.7232,0.7248,0.6871,0.692,31256000.0],["1998-07-10",0.6936,0.7117,0.6904,0.71,16014000.0],["1998-07-13",0.715,0.7182,0.692,0.7035,23200000.0],["1998-07-14",0.7051,0.7117,0.6625,0.6658,28350000.0],["1998-07-15",0.6789,0.715,0.6756,0.7084,56014000.0],["1998-07-16",0.715,0.7576,0.7084,0.7199,73420000.0],["1998-07-17",0.7248,0.7363,0.7002,0.7297,20484000.0],["1998-07-20",0.7379,0.7396,0.7182,0.7232,20976000.0],["1998-07-21",0.7215,0.7592,0.7133,0.7363,52590000.0],["1998-07-22",0.7248,0.7346,0.6953,0.7051,27718000.0],["1998-07-23",0.7068,0.715,0.674,0.6854,39982000.0],["1998-07-24",0.6953,0.7117,0.6789,0.7002,24184000.0],["1998-07-27",0.6986,0.7281,0.6854,0.715,31074000.0],["1998-07-28",0.7445,0.7969,0.7314,0.7592,83618000.0],["1998-07-29",0.7642,0.7707,0.7281,0.7379,31740000.0],["1998-07-30",0.7478,0.7937,0.7363,0.7855,35944000.0],["1998-07-31",0.7871,0.8232,0.774,0.7838,41580000.0],["1998-08-03",0.774,0.7806,0.7314,0.7412,31280000.0],["1998-08-04",0.7543,0.7691,0.7248,0.7297,55340000.0],["1998-08-05",0.7346,0.7527,0.6904,0.7281,43936000.0],["1998-08-06",0.7264,0.7937,0.7215,0.7642,51762000.0],["1998-08-07",0.7838,0.8625,0.7773,0.8478,69358000.0],["1998-08-10",0.8478,0.8494,0.797,0.797,37568000.0],["1998-08-11",0.774,0.8199,0.7576,0.797,35684000.0],["1998-08-12",0.8133,0.8297,0.7625,0.774,26480000.0],["1998-08-13",0.7724,0.7904,0.7215,0.7215,41980000.0],["1998-08-14",0.7445,0.7478,0.7264,0.7379,46502000.0],["1998-08-17",0.7363,0.8379,0.7314,0.8166,72492000.0],["1998-08-18",0.8166,0.8511,0.8051,0.8281,45396000.0],["1998-08-19",0.8396,0.8429,0.7871,0.792,46178000.0],["1998-08-20",0.7707,0.7904,0.7625,0.7724,25212000.0],["1998-08-21",0.7642,0.7674,0.7379,0.7494,30900000.0],["1998-08-24",0.7658,0.7871,0.7494,0.756,27856000.0],["1998-08-25",0.7707,0.7871,0.751,0.7642,13654000.0],["1998-08-26",0.751,0.7674,0.7314,0.7396,28486000.0],["1998-08-27",0.7215,0.7314,0.6625,0.6658,48440000.0],["1998-08-28",0.6805,0.692,0.6379,0.6494,28686000.0],["1998-08-31",0.6641,0.6658,0.5575,0.5575,44482000.0],["1998-09-01",0.5739,0.6658,0.5608,0.6658,51060000.0],["1998-09-02",0.669,0.6986,0.6559,0.6658,31376000.0],["1998-09-03",0.6461,0.6461,0.5969,0.5985,34122000.0],["1998-09-04",0.6264,0.6346,0.5674,0.5838,28674000.0],["1998-09-08",0.6215,0.6461,0.6166,0.6412,37096000.0],["1998-09-09",0.6428,0.6559,0.5969,0.6002,40858000.0],["1998-09-10",0.5887,0.6002,0.5641,0.5789,41994000.0],["1998-09-11",0.5903,0.6526,0.5903,0.6428,43456000.0],["1998-09-14",0.6559,0.6723,0.5903,0.5969,34500000.0],["1998-09-15",0.6018,0.6117,0.5969,0.6018,31948000.0],["1998-09-16",0.6133,0.6199,0.6051,0.6133,30554000.0],["1998-09-17",0.6002,0.6133,0.5903,0.5936,27544000.0],["1998-09-18",0.6018,0.6035,0.5789,0.5871,15034000.0],["1998-09-21",0.5772,0.6133,0.5707,0.6117,19954000.0],["1998-09-22",0.6166,0.6461,0.6117,0.633,35418000.0],["1998-09-23",0.6543,0.6822,0.6297,0.6805,31876000.0],["1998-09-24",0.6723,0.7068,0.669,0.6789,27812000.0],["1998-09-25",0.669,0.71,0.6559,0.7084,25956000.0],["1998-09-28",0.7117,0.7445,0.6772,0.6904,40918000.0],["1998-09-29",0.6904,0.7035,0.669,0.6986,51812000.0],["1998-09-30",0.6789,0.6854,0.6428,0.6526,21958000.0],["1998-10-01",0.6395,0.6707,0.6149,0.6166,20788000.0],["1998-10-02",0.6215,0.6264,0.5838,0.5936,39312000.0],["1998-10-05",0.592,0.5936,0.5641,0.569,34052000.0],["1998-10-06",0.5969,0.6035,0.5444,0.5641,33548000.0],["1998-10-07",0.5575,0.5903,0.5477,0.5739,32302000.0],["1998-10-08",0.5674,0.5936,0.551,0.5739,37356000.0],["1998-10-09",0.5805,0.6559,0.5805,0.6559,27756000.0],["1998-10-12",0.6707,0.7445,0.6707,0.7199,51766000.0],["1998-10-13",0.692,0.7215,0.6756,0.6854,31122000.0],["1998-10-14",0.6789,0.7396,0.6756,0.7199,35666000.0],["1998-10-15",0.692,0.7117,0.6559,0.7035,24230000.0],["1998-10-16",0.7084,0.715,0.6789,0.7035,27650000.0],["1998-10-19",0.7018,0.7248,0.692,0.7248,45198000.0],["1998-10-20",0.7314,0.7838,0.7182,0.7363,37020000.0],["1998-10-21",0.7445,0.774,0.7051,0.7724,26958000.0],["1998-10-22",0.7625,0.8593,0.7527,0.8543,64690000.0],["1998-10-23",0.8724,0.9536,0.8707,0.8904,128662000.0],["1998-10-26",0.8921,0.9183,0.8494,0.9052,45558000.0],["1998-10-27",0.9167,0.9249,0.8658,0.8658,43652000.0],["1998-10-28",0.8576,0.9183,0.8478,0.9175,35298000.0],["1998-10-29",0.9117,0.9741,0.8921,0.9577,79820000.0],["1998-10-30",0.9691,1.0118,0.9577,0.9675,65412000.0],["1998-11-02",0.9396,0.9413,0.8904,0.9068,42724000.0],["1998-11-03",0.8953,0.8986,0.8068,0.8084,56860000.0],["1998-11-04",0.8265,0.8839,0.8232,0.8511,62568000.0],["1998-11-05",0.8511,0.8822,0.8314,0.8724,47440000.0],["1998-11-06",0.8658,0.9642,0.8625,0.9478,62752000.0],["1998-11-09",0.9396,0.9544,0.9052,0.9281,30976000.0],["1998-11-10",0.9216,0.9413,0.9183,0.9232,27830000.0],["1998-11-11",0.9495,0.9675,0.9331,0.9626,38318000.0],["1998-11-12",0.9544,1.0036,0.9511,0.9954,50686000.0],["1998-11-13",0.9954,1.0068,0.9691,0.9708,27990000.0],["1998-11-16",0.9741,0.9872,0.9183,0.9298,22136000.0],["1998-11-17",0.915,0.9314,0.8822,0.9232,29086000.0],["1998-11-18",0.9478,0.9773,0.9413,0.9593,50412000.0],["1998-11-19",0.9577,0.9741,0.9445,0.9544,32962000.0],["1998-11-20",0.9708,0.9937,0.9609,0.9675,39890000.0],["1998-11-23",0.9675,0.9986,0.9659,0.9937,20398000.0],["1998-11-24",0.9937,1.0462,0.9921,1.0347,44078000.0],["1998-11-25",1.0232,1.0265,0.9626,0.9741,32556000.0],["1998-11-27",0.9741,0.9806,0.9659,0.9691,8876000.0],["1998-11-30",0.9691,0.9708,0.8921,0.8937,16646000.0],["1998-12-01",0.8871,0.938,0.8511,0.9347,30674000.0],["1998-12-02",0.9183,1.0872,0.9183,1.0823,142966000.0],["1998-12-03",1.0626,1.2184,1.0626,1.1216,155458000.0],["1998-12-04",1.1544,1.161,1.0823,1.1298,54212000.0],["1998-12-07",1.1184,1.1643,1.102,1.1512,27740000.0],["1998-12-08",1.1544,1.2151,1.1544,1.2003,41864000.0],["1998-12-09",1.2003,1.22,1.1675,1.179,22890000.0],["1998-12-10",1.1774,1.1807,1.0856,1.097,35108000.0],["1998-12-11",1.0888,1.1315,1.056,1.0642,58620000.0],["1998-12-14",1.0528,1.0528,0.9822,0.9855,29024000.0],["1998-12-15",1.0167,1.056,1.0101,1.0478,43740000.0],["1998-12-16",1.0626,1.0888,0.9888,0.9904,32088000.0],["1998-12-17",1.0085,1.0888,1.0003,1.0839,39962000.0],["1998-12-18",1.102,1.1626,1.097,1.1397,39950000.0],["1998-12-21",1.1512,1.1544,1.0839,1.1052,30948000.0],["1998-12-22",1.1282,1.1315,1.0642,1.0741,28406000.0],["1998-12-23",1.0954,1.0954,1.0249,1.0593,59576000.0],["1998-12-24",1.0577,1.1036,1.0495,1.0921,11072000.0],["1998-12-28",1.1167,1.1216,1.061,1.079,14918000.0],["1998-12-29",1.0823,1.0954,1.061,1.0839,20320000.0],["1998-12-30",1.0839,1.1626,1.0823,1.1315,45046000.0],["1998-12-31",1.1413,1.1561,1.1249,1.138,24732000.0],["1999-01-04",1.1544,1.2102,1.1331,1.2003,70448000.0],["1999-01-05",1.2299,1.3955,1.2003,1.3807,114162000.0],["1999-01-06",1.4152,1.4824,1.3922,1.4184,92890000.0],["1999-01-07",1.3971,1.4693,1.3742,1.3971,61778000.0],["1999-01-08",1.4365,1.4529,1.3512,1.3873,39376000.0],["1999-01-11",1.3906,1.4414,1.3774,1.4414,37668000.0],["1999-01-12",1.4398,1.489,1.4299,1.443,47818000.0],["1999-01-13",1.384,1.5135,1.3709,1.443,52150000.0],["1999-01-14",1.4496,1.4512,1.3643,1.4348,33370000.0],["1999-01-15",1.4348,1.5545,1.4135,1.5357,38972000.0],["1999-01-19",1.5267,1.5267,1.3922,1.4332,81604000.0],["1999-01-20",1.4463,1.5414,1.4201,1.4824,62532000.0],["1999-01-21",1.4496,1.4824,1.3873,1.4184,31346000.0],["1999-01-22",1.3873,1.3922,1.3381,1.3446,40126000.0],["1999-01-25",1.343,1.3594,1.2774,1.3545,46620000.0],["1999-01-26",1.3479,1.4512,1.3446,1.4348,45140000.0],["1999-01-27",1.4332,1.4398,1.3906,1.3971,24894000.0],["1999-01-28",1.4152,1.443,1.402,1.4398,31008000.0],["1999-01-29",1.4398,1.5267,1.4398,1.5152,48562000.0],["1999-02-01",1.5152,1.5316,1.4102,1.4217,28044000.0],["1999-02-02",1.4234,1.4234,1.3184,1.3627,60898000.0],["1999-02-03",1.3578,1.5217,1.3545,1.5037,61914000.0],["1999-02-04",1.4906,1.5185,1.4332,1.4332,37208000.0],["1999-02-05",1.4332,1.4348,1.3709,1.4135,57086000.0],["1999-02-08",1.5152,1.5463,1.4529,1.5234,87914000.0],["1999-02-09",1.5316,1.548,1.3906,1.4414,88010000.0],["1999-02-10",1.443,1.4922,1.402,1.4447,41196000.0],["1999-02-11",1.4808,1.5759,1.4496,1.5726,73116000.0],["1999-02-12",1.5332,1.5972,1.4808,1.5791,72222000.0],["1999-02-16",1.607,1.648,1.5513,1.5873,40702000.0],["1999-02-17",1.5939,1.6726,1.5332,1.5447,59274000.0],["1999-02-18",1.5627,1.5873,1.4791,1.5595,45518000.0],["1999-02-19",1.5988,1.607,1.5267,1.5677,42946000.0],["1999-02-22",1.566,1.6234,1.525,1.6234,43834000.0],["1999-02-23",1.6267,1.6628,1.5972,1.6185,32012000.0],["1999-02-24",1.6054,1.7054,1.5939,1.6234,54860000.0],["1999-02-25",1.6201,1.6267,1.4775,1.4922,64886000.0],["1999-02-26",1.4775,1.4775,1.3119,1.3594,119826000.0],["1999-03-01",1.3742,1.4365,1.3217,1.4119,61122000.0],["1999-03-02",1.4266,1.4398,1.3414,1.3446,46932000.0],["1999-03-03",1.3676,1.384,1.2955,1.3217,43356000.0],["1999-03-04",1.3266,1.3889,1.3266,1.384,43054000.0],["1999-03-05",1.4234,1.4611,1.3889,1.4332,39898000.0],["1999-03-08",1.4447,1.4939,1.4365,1.4922,32658000.0],["1999-03-09",1.4726,1.5742,1.4152,1.4217,80274000.0],["1999-03-10",1.4348,1.5381,1.3873,1.5332,40956000.0],["1999-03-11",1.5496,1.5611,1.4496,1.4742,28458000.0],["1999-03-12",1.4857,1.5185,1.3938,1.443,40198000.0],["1999-03-15",1.4365,1.4824,1.3774,1.407,40016000.0],["1999-03-16",1.4299,1.5021,1.4299,1.4594,42620000.0],["1999-03-17",1.4529,1.5152,1.4512,1.4808,28506000.0],["1999-03-18",1.4791,1.4955,1.4348,1.4594,21746000.0],["1999-03-19",1.4824,1.4857,1.3446,1.3856,52910000.0],["1999-03-22",1.3791,1.407,1.3069,1.366,43018000.0],["1999-03-23",1.3545,1.361,1.2758,1.2889,39350000.0],["1999-03-24",1.3119,1.3217,1.2036,1.243,63464000.0],["1999-03-25",1.2856,1.3561,1.2627,1.3545,56740000.0],["1999-03-26",1.3217,1.3233,1.2659,1.2987,52550000.0],["1999-03-29",1.3184,1.3742,1.3119,1.3414,38404000.0],["1999-03-30",1.325,1.3873,1.302,1.3102,30944000.0],["1999-03-31",1.3069,1.3283,1.2495,1.2741,44454000.0],["1999-04-01",1.3053,1.3381,1.2725,1.3381,41950000.0],["1999-04-05",1.3479,1.3856,1.3151,1.384,40136000.0],["1999-04-06",1.3676,1.4791,1.3643,1.4234,50818000.0],["1999-04-07",1.4463,1.5021,1.3791,1.3971,34782000.0],["1999-04-08",1.4004,1.4562,1.325,1.4562,40138000.0],["1999-04-09",1.4332,1.4857,1.3938,1.3988,31506000.0],["1999-04-12",1.3381,1.3676,1.2791,1.3086,36034000.0],["1999-04-13",1.3168,1.3446,1.1856,1.1987,63786000.0],["1999-04-14",1.2791,1.3807,1.2594,1.2856,83404000.0],["1999-04-15",1.3151,1.4463,1.2725,1.4463,70290000.0],["1999-04-16",1.4332,1.4496,1.3528,1.3971,61410000.0],["1999-04-19",1.4102,1.4152,1.2758,1.2823,35476000.0],["1999-04-20",1.2692,1.3512,1.2397,1.3119,34396000.0],["1999-04-21",1.3643,1.4824,1.3528,1.4365,71426000.0],["1999-04-22",1.4726,1.5217,1.4381,1.4496,19596000.0],["1999-04-23",1.4463,1.4988,1.3807,1.4824,37866000.0],["1999-04-26",1.4824,1.489,1.407,1.4365,28424000.0],["1999-04-27",1.4365,1.4594,1.4004,1.4152,26802000.0],["1999-04-28",1.4627,1.489,1.3512,1.3643,42510000.0],["1999-04-29",1.3578,1.384,1.2807,1.3332,61002000.0],["1999-04-30",1.3643,1.3676,1.2331,1.302,66292000.0],["1999-05-03",1.3053,1.3151,1.2364,1.3119,55814000.0],["1999-05-04",1.3151,1.3545,1.2987,1.343,44168000.0],["1999-05-05",1.3446,1.5086,1.2823,1.5054,82132000.0],["1999-05-06",1.4791,1.5086,1.3709,1.3807,61376000.0],["1999-05-07",1.4004,1.4266,1.3446,1.4168,36346000.0],["1999-05-10",1.4119,1.4299,1.3561,1.3938,25746000.0],["1999-05-11",1.407,1.4184,1.3315,1.361,50878000.0],["1999-05-12",1.3824,1.4037,1.325,1.3988,85800000.0],["1999-05-13",1.4102,1.4758,1.3774,1.3856,68078000.0],["1999-05-14",1.3643,1.3971,1.3299,1.3512,34860000.0],["1999-05-17",1.3446,1.4053,1.2823,1.3906,43310000.0],["1999-05-18",1.3922,1.4086,1.343,1.3742,32760000.0],["1999-05-19",1.4348,1.4693,1.384,1.4693,69594000.0],["1999-05-20",1.4529,1.4545,1.3496,1.3545,50936000.0],["1999-05-21",1.3643,1.366,1.2823,1.2922,62812000.0],["1999-05-24",1.2922,1.2922,1.2266,1.2594,43462000.0],["1999-05-25",1.2627,1.2856,1.1938,1.1954,31782000.0],["1999-05-26",1.2249,1.2266,1.1315,1.1839,51916000.0],["1999-05-27",1.1807,1.243,1.1462,1.1971,63968000.0],["1999-05-28",1.2069,1.2135,1.1512,1.1938,35242000.0],["1999-06-01",1.1872,1.2528,1.138,1.1462,42586000.0],["1999-06-02",1.1512,1.22,1.1118,1.2069,59416000.0],["1999-06-03",1.2069,1.2299,1.1643,1.1971,29608000.0],["1999-06-04",1.2167,1.2823,1.2135,1.2495,45138000.0],["1999-06-07",1.2495,1.2889,1.243,1.2594,20724000.0],["1999-06-08",1.2807,1.3119,1.2692,1.2971,34544000.0],["1999-06-09",1.3037,1.4398,1.302,1.4348,75210000.0],["1999-06-10",1.4135,1.4529,1.3709,1.425,67608000.0],["1999-06-11",1.4447,1.4791,1.3758,1.4086,44004000.0],["1999-06-14",1.4201,1.4496,1.3906,1.4266,27598000.0],["1999-06-15",1.4348,1.4824,1.4332,1.4529,29324000.0],["1999-06-16",1.4824,1.5283,1.4627,1.5152,47612000.0],["1999-06-17",1.5021,1.5299,1.4791,1.5217,29386000.0],["1999-06-18",1.4922,1.5135,1.4791,1.4808,23552000.0],["1999-06-21",1.4922,1.5824,1.4758,1.5824,48490000.0],["1999-06-22",1.5595,1.6365,1.5578,1.5742,60830000.0],["1999-06-23",1.5611,1.5775,1.525,1.5562,28436000.0],["1999-06-24",1.5316,1.5513,1.4955,1.4988,16946000.0],["1999-06-25",1.5086,1.5349,1.4791,1.5217,14878000.0],["1999-06-28",1.5283,1.5742,1.4922,1.5742,25946000.0],["1999-06-29",1.5595,1.6316,1.5595,1.6185,25020000.0],["1999-06-30",1.6136,1.7152,1.6021,1.7021,45822000.0],["1999-07-01",1.7513,1.8432,1.7464,1.8087,106392000.0],["1999-07-02",1.8071,1.8333,1.771,1.8071,27808000.0],["1999-07-06",1.8104,1.8427,1.7677,1.7923,32642000.0],["1999-07-07",1.794,1.8005,1.6907,1.6923,41178000.0],["1999-07-08",1.7251,1.8169,1.7087,1.8169,54672000.0],["1999-07-09",1.8333,1.835,1.748,1.794,26238000.0],["1999-07-12",1.8153,1.8169,1.7349,1.7382,42532000.0],["1999-07-13",1.7284,1.7776,1.7087,1.7562,39134000.0],["1999-07-14",1.7776,1.8727,1.7759,1.8628,96752000.0],["1999-07-15",1.8579,1.8579,1.8005,1.8251,53394000.0],["1999-07-16",1.8186,1.9169,1.8186,1.8759,44044000.0],["1999-07-19",1.8612,1.8891,1.7989,1.8005,29256000.0],["1999-07-20",1.7874,1.7972,1.6595,1.6677,53846000.0],["1999-07-21",1.689,1.7694,1.6759,1.748,33460000.0],["1999-07-22",1.7415,1.748,1.6398,1.6579,30752000.0],["1999-07-23",1.689,1.7087,1.6267,1.6988,20430000.0],["1999-07-26",1.6874,1.7234,1.6398,1.6447,29094000.0],["1999-07-27",1.6792,1.73,1.6529,1.7218,24384000.0],["1999-07-28",1.7431,1.771,1.6923,1.7628,41654000.0],["1999-07-29",1.748,1.7776,1.7152,1.7366,49716000.0],["1999-07-30",1.7677,1.7808,1.7251,1.7776,30024000.0],["1999-08-02",1.7874,1.83,1.771,1.7907,29170000.0],["1999-08-03",1.8202,1.853,1.7743,1.8481,44364000.0],["1999-08-04",1.8694,1.8759,1.771,1.7776,34596000.0],["1999-08-05",1.7858,1.8235,1.7284,1.8136,27240000.0],["1999-08-06",1.8087,1.8497,1.7874,1.8038,18324000.0],["1999-08-09",1.8104,1.853,1.7907,1.8136,22742000.0],["1999-08-10",1.812,1.8366,1.7612,1.7776,36982000.0],["1999-08-11",1.8104,1.8432,1.7612,1.8366,28374000.0],["1999-08-12",1.8399,1.8399,1.7415,1.7431,22694000.0],["1999-08-13",1.7808,1.7808,1.6759,1.7316,40302000.0],["1999-08-16",1.7579,1.7972,1.7448,1.7694,17676000.0],["1999-08-17",1.7923,1.8202,1.7546,1.8104,33372000.0],["1999-08-18",1.7612,1.7644,1.6825,1.689,41588000.0],["1999-08-19",1.6988,1.7152,1.6398,1.6562,22426000.0],["1999-08-20",1.7005,1.7005,1.6103,1.6513,26154000.0],["1999-08-23",1.6759,1.7054,1.6529,1.7054,22216000.0],["1999-08-24",1.7005,1.7415,1.6857,1.7251,29492000.0],["1999-08-25",1.7513,1.7513,1.6907,1.7087,28596000.0],["1999-08-26",1.7234,1.7316,1.6775,1.6792,19398000.0],["1999-08-27",1.7152,1.7152,1.6677,1.6743,30214000.0],["1999-08-30",1.6726,1.6923,1.6464,1.6685,17762000.0],["1999-08-31",1.6956,1.6956,1.5693,1.648,42418000.0],["1999-09-01",1.6562,1.7464,1.6497,1.712,51408000.0],["1999-09-02",1.6841,1.7382,1.6726,1.6857,33702000.0],["1999-09-03",1.748,1.8087,1.7382,1.7972,25816000.0],["1999-09-07",1.8005,1.8809,1.8005,1.8645,46958000.0],["1999-09-08",1.8579,1.9038,1.8136,1.83,40182000.0],["1999-09-09",1.8284,1.8809,1.8005,1.8759,29202000.0],["1999-09-10",1.9055,1.9284,1.8694,1.8792,42956000.0],["1999-09-13",1.8628,1.8661,1.7497,1.753,32542000.0],["1999-09-14",1.7841,1.9284,1.7743,1.9251,62864000.0],["1999-09-15",1.9465,1.9547,1.8005,1.8317,51670000.0],["1999-09-16",1.8579,1.9202,1.7825,1.8858,62258000.0],["1999-09-17",1.8858,1.9317,1.8563,1.9153,36644000.0],["1999-09-20",1.9137,1.9251,1.8694,1.8743,31462000.0],["1999-09-21",1.8628,1.8694,1.7546,1.7562,37560000.0],["1999-09-22",1.7612,1.8694,1.7366,1.8415,46542000.0],["1999-09-23",1.8628,1.8727,1.7316,1.7349,37302000.0],["1999-09-24",1.7316,1.7825,1.6693,1.7497,37222000.0],["1999-09-27",1.7874,1.8546,1.7546,1.7989,29020000.0],["1999-09-28",1.794,1.8595,1.748,1.835,35976000.0],["1999-09-29",1.8546,1.8694,1.8169,1.8202,28770000.0],["1999-09-30",1.8464,1.8464,1.7054,1.7054,66518000.0],["1999-10-01",1.707,1.8169,1.707,1.7382,42122000.0],["1999-10-04",1.7546,1.8366,1.7267,1.83,29318000.0],["1999-10-05",1.8448,1.9579,1.8448,1.9448,87318000.0],["1999-10-06",1.9465,2.0075,1.9169,1.9801,59868000.0],["1999-10-07",1.9825,1.9842,1.8874,1.894,47002000.0],["1999-10-08",1.8661,1.885,1.7923,1.8276,53376000.0],["1999-10-11",1.8382,1.8809,1.8366,1.8628,24342000.0],["1999-10-12",1.9497,2.0071,1.9153,1.9284,78888000.0],["1999-10-13",1.903,1.9547,1.8776,1.9399,52258000.0],["1999-10-14",1.9596,1.9875,1.8923,1.9055,86012000.0],["1999-10-15",1.8907,1.9776,1.8563,1.912,48448000.0],["1999-10-18",1.9169,1.9202,1.7956,1.8825,54484000.0],["1999-10-19",1.8858,1.8858,1.7513,1.7808,72118000.0],["1999-10-20",1.8038,1.8333,1.7152,1.8268,66370000.0],["1999-10-21",1.7874,1.8563,1.7858,1.8432,34308000.0],["1999-10-22",1.8727,1.9055,1.8235,1.8891,28976000.0],["1999-10-25",1.8858,1.9186,1.8579,1.8645,30076000.0],["1999-10-26",1.8923,1.9055,1.8268,1.8317,26114000.0],["1999-10-27",1.8169,1.8235,1.7497,1.771,34784000.0],["1999-10-28",1.83,1.9219,1.8169,1.9153,53288000.0],["1999-10-29",1.9497,2.1285,1.9497,2.0776,81960000.0],["1999-11-01",2.0662,2.1613,2.053,2.0711,50936000.0],["1999-11-02",2.0908,2.1908,2.0727,2.181,40848000.0],["1999-11-03",2.2105,2.2564,2.1744,2.2482,50824000.0],["1999-11-04",2.2433,2.2449,2.1383,2.1924,42906000.0],["1999-11-05",2.2203,2.3039,2.217,2.3023,30326000.0],["1999-11-08",2.281,2.3531,2.2728,2.2826,21354000.0],["1999-11-09",2.3023,2.3318,2.2367,2.2941,17392000.0],["1999-11-10",2.2875,2.3712,2.2826,2.322,44062000.0],["1999-11-11",2.3581,2.4646,2.3318,2.4433,51720000.0],["1999-11-12",2.4614,2.5417,2.3417,2.5384,54212000.0],["1999-11-15",2.5647,2.5655,2.4072,2.4384,40222000.0],["1999-11-16",2.4302,2.4646,2.381,2.4286,54604000.0],["1999-11-17",2.4564,2.5384,2.3728,2.3925,46074000.0],["1999-11-18",2.381,2.3974,2.3089,2.3843,41114000.0],["1999-11-19",2.4105,2.4532,2.3384,2.4204,38988000.0],["1999-11-22",2.4204,2.4236,2.3318,2.3728,30900000.0],["1999-11-23",2.3777,2.4105,2.3023,2.3351,23996000.0],["1999-11-24",2.3351,2.4204,2.2728,2.4187,34372000.0],["1999-11-26",2.4368,2.4466,2.3482,2.3597,7184000.0],["1999-11-29",2.3449,2.3581,2.2777,2.3171,29570000.0],["1999-11-30",2.3023,2.3663,2.1875,2.2187,60538000.0],["1999-12-01",2.2826,2.3843,2.2433,2.3761,57674000.0],["1999-12-02",2.3777,2.5778,2.3745,2.5745,43742000.0],["1999-12-03",2.6204,2.6204,2.4991,2.5598,48086000.0],["1999-12-06",2.5417,2.7614,2.5007,2.7254,42044000.0],["1999-12-07",2.7155,2.7188,2.5909,2.6565,48580000.0],["1999-12-08",2.6221,2.6434,2.5122,2.522,42990000.0],["1999-12-09",2.5483,2.5581,2.3679,2.4778,41312000.0],["1999-12-10",2.4876,2.4876,2.3515,2.3859,37728000.0],["1999-12-13",2.3499,2.4171,2.3072,2.3236,45840000.0],["1999-12-14",2.3417,2.3581,2.1596,2.1662,59682000.0],["1999-12-15",2.176,2.4072,2.176,2.3712,65514000.0],["1999-12-16",2.3909,2.4614,2.381,2.4368,27428000.0],["1999-12-17",2.6262,2.6532,2.5188,2.5335,50788000.0],["1999-12-20",2.545,2.7155,2.5253,2.6417,45192000.0],["1999-12-21",2.6319,2.8762,2.604,2.8303,35826000.0],["1999-12-22",2.8041,2.8041,2.6303,2.645,52366000.0],["1999-12-23",2.6401,2.768,2.5909,2.6991,23822000.0],["1999-12-27",2.7041,2.85,2.6319,2.8418,27314000.0],["1999-12-28",2.7975,2.8894,2.7319,2.8467,28766000.0],["1999-12-29",2.8041,2.9287,2.7844,2.9205,17816000.0],["1999-12-30",2.9254,2.9418,2.8471,2.8516,12264000.0],["1999-12-31",2.8697,2.9681,2.8566,2.9222,7558000.0],["2000-01-03",2.9451,2.9451,2.7123,2.8467,37694000.0],["2000-01-04",2.7959,2.8976,2.7188,2.7254,31298000.0],["2000-01-05",2.6729,2.6762,2.5352,2.5893,54786000.0],["2000-01-06",2.5499,2.6631,2.545,2.6089,83510000.0],["2000-01-07",2.6188,2.768,2.5581,2.7631,60382000.0],["2000-01-10",2.8369,3.1025,2.832,3.0583,51770000.0],["2000-01-11",2.9779,3.1484,2.9713,3.032,49882000.0],["2000-01-12",3.0402,3.1845,2.9287,3.1271,61130000.0],["2000-01-13",3.0829,3.2009,2.9861,3.1419,70300000.0],["2000-01-14",3.2813,3.6666,3.2764,3.6207,101456000.0],["2000-01-18",3.5748,3.6006,3.3879,3.4272,67554000.0],["2000-01-19",3.3879,3.5223,3.2796,3.3747,27966000.0],["2000-01-20",3.4141,3.4698,3.1222,3.319,49746000.0],["2000-01-21",3.3387,3.4174,3.2468,3.3715,33529000.0],["2000-01-24",3.4108,3.4633,3.096,3.1386,30381000.0],["2000-01-25",3.1845,3.26,2.9779,3.2501,23542000.0],["2000-01-26",3.2665,3.2796,3.0632,3.0632,24877000.0],["2000-01-27",3.1124,3.2534,2.8533,2.9877,34463000.0],["2000-01-28",2.8861,3.0369,2.8598,2.9549,34664000.0],["2000-01-31",2.9058,3.1648,2.8795,3.0763,44713000.0],["2000-02-01",3.0665,3.2665,3.0041,3.1812,31388000.0],["2000-02-02",3.1091,3.4174,3.1091,3.3879,53965000.0],["2000-02-03",3.4075,3.4895,3.3321,3.4731,39799000.0],["2000-02-04",3.5289,3.5617,3.4535,3.46,50894000.0],["2000-02-07",3.4436,3.6207,3.4108,3.5781,28104000.0],["2000-02-08",3.6142,3.6732,3.542,3.6601,38138000.0],["2000-02-09",3.5814,3.7617,3.4731,3.5584,40374000.0],["2000-02-10",3.5518,3.7257,3.4994,3.6961,19954000.0],["2000-02-11",3.706,3.7125,3.5551,3.5945,16898000.0],["2000-02-14",3.5682,3.6273,3.4567,3.5486,20271000.0],["2000-02-15",3.5158,3.6994,3.4108,3.6568,27241000.0],["2000-02-16",3.7257,3.8503,3.6929,3.765,38662000.0],["2000-02-17",3.7978,3.8896,3.6929,3.8831,29289000.0],["2000-02-18",3.8241,3.8536,3.5617,3.5682,24338000.0],["2000-02-22",3.565,3.8306,3.4174,3.7585,27421000.0],["2000-02-23",3.7453,3.8667,3.683,3.7945,24772000.0],["2000-02-24",3.87,3.9028,3.6896,3.8208,35685000.0],["2000-02-25",3.8273,3.9224,3.601,3.601,25698000.0],["2000-02-28",3.5617,3.7011,3.3764,3.6633,34646000.0],["2000-02-29",3.7585,4.1356,3.7585,4.0897,57541000.0],["2000-03-01",4.1389,4.1979,3.9454,3.952,26475000.0],["2000-03-02",4.0471,4.1061,3.7847,3.7847,21017000.0],["2000-03-03",4.0012,4.3685,3.9946,4.3685,38559000.0],["2000-03-06",4.4603,4.5259,4.3553,4.4045,44287000.0],["2000-03-07",4.4537,4.48,4.2045,4.4078,33619000.0],["2000-03-08",4.4013,4.4078,4.0471,4.1455,45883000.0],["2000-03-09",4.1487,4.4734,4.0963,4.4603,28375000.0],["2000-03-10",4.4406,4.8014,4.3816,4.7817,37018000.0],["2000-03-13",4.5259,4.5915,4.3291,4.4045,35533000.0],["2000-03-14",4.5259,4.5259,4.0011,4.0077,33561000.0],["2000-03-15",4.0503,4.2012,3.8864,3.9421,38407000.0],["2000-03-16",4.0339,4.1586,3.6929,3.9421,72371000.0],["2000-03-17",3.8896,4.211,3.824,4.1979,48474000.0],["2000-03-20",4.1914,4.2832,4.0405,4.0438,27067000.0],["2000-03-21",4.0864,4.234,3.8831,4.234,38920000.0],["2000-03-22",4.2242,4.4603,4.2209,4.3849,32565000.0],["2000-03-23",4.4537,4.7358,4.4406,4.5521,56041000.0],["2000-03-24",4.5882,4.8112,4.5849,4.6866,30796000.0],["2000-03-27",4.6932,4.7751,4.5915,4.6932,19505000.0],["2000-03-28",4.6505,4.6833,4.4373,4.4603,23017000.0],["2000-03-29",4.4931,4.4931,4.0339,4.0831,36007000.0],["2000-03-30",4.0274,4.3291,3.9848,4.1586,35053000.0],["2000-03-31",4.2209,4.4997,4.0012,4.4209,29286000.0],["2000-04-03",4.4144,4.4209,3.9618,4.0438,33442000.0],["2000-04-04",4.1192,4.3291,3.4928,4.1783,67371000.0],["2000-04-05",4.0864,4.562,4.0471,4.2701,60917000.0],["2000-04-06",4.3717,4.7063,4.3029,4.6768,44459000.0],["2000-04-07",4.7063,5.1293,4.6374,5.1129,59240000.0],["2000-04-10",5.1064,5.1228,4.3816,4.398,51751000.0],["2000-04-11",4.2504,4.7587,4.1455,4.5324,67617000.0],["2000-04-12",4.6571,4.7522,4.0872,4.093,58355000.0],["2000-04-13",4.3094,4.3422,3.3518,3.3977,121025000.0],["2000-04-14",3.3321,3.4436,2.8664,3.0238,125814000.0],["2000-04-17",2.991,3.647,2.9386,3.5682,85859000.0],["2000-04-18",3.5551,3.788,3.3715,3.7781,64249000.0],["2000-04-19",3.7486,3.7617,3.3583,3.3879,40230000.0],["2000-04-20",3.4174,3.5617,3.2796,3.4174,34611000.0],["2000-04-24",3.3124,3.5289,3.1025,3.3518,40791000.0],["2000-04-25",3.4108,3.5486,3.3091,3.4698,43826000.0],["2000-04-26",3.5256,3.6732,3.3321,3.3419,47165000.0],["2000-04-27",3.2206,3.7781,3.1812,3.7224,57103000.0],["2000-04-28",3.8011,3.9618,3.7224,3.929,47207000.0],["2000-05-01",4.0028,4.0536,3.6863,3.7552,53877000.0],["2000-05-02",3.7257,3.9749,3.5945,3.6043,66568000.0],["2000-05-03",3.542,3.5682,3.1517,3.2764,67863000.0],["2000-05-04",3.3583,3.4174,3.2075,3.3059,43240000.0],["2000-05-05",3.3018,3.4862,3.2337,3.3387,46845000.0],["2000-05-08",3.3223,3.3321,3.1288,3.1452,48349000.0],["2000-05-09",3.1944,3.2304,2.8467,2.8861,64244000.0],["2000-05-10",2.8336,2.8894,2.4794,2.5712,107336000.0],["2000-05-11",2.6106,2.6926,2.4073,2.627,128845000.0],["2000-05-12",2.7221,2.8533,2.6532,2.7188,53072000.0],["2000-05-15",2.7582,2.9123,2.6368,2.8861,35193000.0],["2000-05-16",2.991,3.0861,2.8894,2.991,62112000.0],["2000-05-17",2.9156,3.1025,2.9123,3.0238,45323000.0],["2000-05-18",3.0566,3.0829,2.9582,2.9713,29005000.0],["2000-05-19",2.9353,2.9779,2.7057,2.7483,59724000.0],["2000-05-22",2.7582,2.7614,2.3679,2.7319,68916000.0],["2000-05-23",2.6762,2.8074,2.4335,2.44,49926000.0],["2000-05-24",2.4138,2.5581,2.099,2.5188,117247000.0],["2000-05-25",2.4663,2.6893,2.2859,2.3154,57096000.0],["2000-05-26",2.3515,2.4269,2.2564,2.3843,22411000.0],["2000-05-30",2.4663,2.7811,2.4532,2.768,38451000.0],["2000-05-31",2.7483,2.8336,2.5778,2.6007,52478000.0],["2000-06-01",2.709,2.9123,2.6467,2.8795,68297000.0],["2000-06-02",3.1025,3.2665,2.9582,3.2272,68926000.0],["2000-06-05",3.1288,3.237,3.0041,3.0796,53085000.0],["2000-06-06",3.0927,3.1353,2.8566,2.8631,45007000.0],["2000-06-07",2.9189,3.0173,2.8795,3.0107,52359000.0],["2000-06-08",3.0533,3.1091,3.0009,3.0566,39533000.0],["2000-06-09",3.1091,3.1681,3.0107,3.0402,41480000.0],["2000-06-12",3.0894,3.0894,2.8402,2.8533,33255000.0],["2000-06-13",2.8533,2.9254,2.6991,2.9254,62334000.0],["2000-06-14",2.9517,2.9976,2.6762,2.7877,47400000.0],["2000-06-15",2.7582,2.8631,2.7057,2.8336,42365000.0],["2000-06-16",2.9287,2.9746,2.7975,2.8795,51965000.0],["2000-06-19",2.8467,3.2862,2.8238,3.2272,50102000.0],["2000-06-20",3.2796,3.4698,3.26,3.3288,76322000.0],["2000-06-21",3.237,3.4043,3.1616,3.3026,50477000.0],["2000-06-22",3.3682,3.3944,3.2075,3.2337,43743000.0],["2000-06-23",3.2272,3.2862,3.0238,3.1058,30398000.0],["2000-06-26",3.1386,3.3124,3.1386,3.3091,39539000.0],["2000-06-27",3.296,3.4698,3.1878,3.1944,78531000.0],["2000-06-28",3.2272,3.3747,3.1747,3.2468,44866000.0],["2000-06-29",3.2665,3.2862,2.9976,3.0238,45423000.0],["2000-06-30",3.073,3.2206,3.0173,3.073,43620000.0],["2000-07-03",3.0501,3.1419,3.0074,3.0599,25367000.0],["2000-07-05",2.9517,2.9549,2.6106,2.627,80375000.0],["2000-07-06",2.7024,2.7155,2.5647,2.6762,126001000.0],["2000-07-07",2.7778,2.8984,2.768,2.8205,63410000.0],["2000-07-10",2.8369,2.9254,2.7582,2.7746,53635000.0],["2000-07-11",2.8402,2.9779,2.7811,2.9451,82837000.0],["2000-07-12",3.0041,3.1976,2.9123,3.1484,58037000.0],["2000-07-13",3.2337,3.3124,3.0468,3.0927,50580000.0],["2000-07-14",3.1944,3.2665,3.1058,3.2534,33518000.0],["2000-07-17",3.3419,3.3977,3.2632,3.3419,34891000.0],["2000-07-18",3.2657,3.2993,3.096,3.1517,50090000.0],["2000-07-19",3.1189,3.132,2.8664,2.873,52388000.0],["2000-07-20",2.932,3.0665,2.8303,2.9418,63734000.0],["2000-07-21",2.8369,2.8959,2.6368,2.6467,53090000.0],["2000-07-24",2.6827,2.8664,2.6663,2.7483,41511000.0],["2000-07-25",2.8369,2.9287,2.7352,2.8959,42065000.0],["2000-07-26",2.8467,2.8861,2.6762,2.8762,64796000.0],["2000-07-27",2.6926,2.768,2.5188,2.6499,88471000.0],["2000-07-28",2.7287,2.7582,2.4958,2.6729,79291000.0],["2000-07-31",2.6991,2.8598,2.6499,2.7942,68079000.0],["2000-08-01",2.7992,2.8303,2.6171,2.6204,45039000.0],["2000-08-02",2.6499,2.7614,2.5843,2.6631,57237000.0],["2000-08-03",2.381,2.3876,2.1514,2.3449,157035000.0],["2000-08-04",2.4368,2.4663,2.2597,2.3613,79953000.0],["2000-08-07",2.4269,2.5089,2.3613,2.4892,58432000.0],["2000-08-08",2.4925,2.5417,2.3646,2.4007,45770000.0],["2000-08-09",2.4696,2.5188,2.4007,2.4269,44994000.0],["2000-08-10",2.381,2.4204,2.2006,2.2236,64018000.0],["2000-08-11",2.217,2.3909,2.1777,2.3449,45932000.0],["2000-08-14",2.3941,2.7024,2.3515,2.6762,74124000.0],["2000-08-15",2.7287,2.8467,2.7188,2.768,63388000.0],["2000-08-16",2.8139,2.8664,2.7614,2.7942,42580000.0],["2000-08-17",2.7385,2.9025,2.7319,2.8762,47164000.0],["2000-08-18",2.8992,3.0435,2.8795,2.8894,60287000.0],["2000-08-21",2.9451,2.9484,2.7352,2.768,41080000.0],["2000-08-22",2.786,2.991,2.7287,2.9189,43196000.0],["2000-08-23",2.909,3.1944,2.8828,3.1648,73996000.0],["2000-08-24",3.1714,3.2075,3.0238,3.0861,60249000.0],["2000-08-25",3.1058,3.1419,3.0501,3.1124,27571000.0],["2000-08-28",3.1124,3.2501,3.1091,3.2108,43236000.0],["2000-08-29",3.2001,3.3091,3.178,3.2862,36423000.0],["2000-08-30",3.2796,3.4371,3.237,3.4207,52421000.0],["2000-08-31",3.4338,3.5125,3.378,3.4436,36899000.0],["2000-09-01",3.4567,3.5354,3.3747,3.5059,27571000.0],["2000-09-05",3.4535,3.5092,3.3879,3.4043,39055000.0],["2000-09-06",3.2993,3.3288,3.096,3.105,63739000.0],["2000-09-07",3.1386,3.2567,3.0238,3.2075,44837000.0],["2000-09-08",3.132,3.1353,2.9222,2.9254,39900000.0],["2000-09-11",2.8992,3.0238,2.8074,2.8434,42576000.0],["2000-09-12",2.841,2.9385,2.5975,2.6335,52115000.0],["2000-09-13",2.5942,2.7549,2.5516,2.7024,66973000.0],["2000-09-14",2.7746,2.8467,2.6434,2.6762,37912000.0],["2000-09-15",2.6139,2.6368,2.5188,2.6171,46505000.0],["2000-09-18",2.6368,2.8336,2.5384,2.5811,57609000.0],["2000-09-19",2.6532,2.8074,2.5778,2.8008,43175000.0],["2000-09-20",2.7942,2.85,2.6499,2.7975,48103000.0],["2000-09-21",2.786,2.7942,2.545,2.5876,79623000.0],["2000-09-22",2.3679,2.3679,2.1777,2.2761,195365000.0],["2000-09-25",2.3548,2.3613,2.1547,2.217,100106000.0],["2000-09-26",2.2301,2.2424,2.0858,2.0891,76212000.0],["2000-09-27",2.135,2.2761,2.1121,2.1449,63606000.0],["2000-09-28",2.1285,2.4269,2.1186,2.3777,68844000.0],["2000-09-29",2.3089,2.3089,2.1285,2.1613,71638000.0],["2000-10-02",2.1777,2.1908,1.9678,1.994,69575000.0],["2000-10-03",2.017,2.1121,1.9711,1.9776,65057000.0],["2000-10-04",1.9579,2.1974,1.9579,2.135,63190000.0],["2000-10-05",2.1088,2.1285,1.9579,2.0039,63075000.0],["2000-10-06",1.9743,2.0334,1.8104,1.853,69681000.0],["2000-10-09",1.853,1.9809,1.7284,1.8923,41369000.0],["2000-10-10",1.8399,1.8432,1.6792,1.7972,89437000.0],["2000-10-11",1.7284,1.9776,1.6857,1.8694,96179000.0],["2000-10-12",1.9743,2.0662,1.6529,1.8202,147286000.0],["2000-10-13",1.8104,1.9153,1.7841,1.8136,107828000.0],["2000-10-16",1.7907,1.8333,1.6333,1.6497,84871000.0],["2000-10-17",1.6693,1.7316,1.4037,1.4726,150106000.0],["2000-10-18",1.4168,1.6464,1.3381,1.4922,119458000.0],["2000-10-19",1.6497,1.8497,1.6333,1.8366,77087000.0],["2000-10-20",1.7546,1.8858,1.7349,1.8071,63972000.0],["2000-10-23",1.7972,1.9481,1.7907,1.9055,46606000.0],["2000-10-24",1.8628,1.8628,1.7218,1.748,56342000.0],["2000-10-25",1.6825,1.7513,1.5906,1.6825,81161000.0],["2000-10-26",1.6956,1.7448,1.5841,1.7218,63708000.0],["2000-10-27",1.7841,1.83,1.5873,1.6333,74328000.0],["2000-10-30",1.6267,1.7185,1.5677,1.6267,57314000.0],["2000-10-31",1.6857,1.8169,1.6857,1.7743,67636000.0],["2000-11-01",1.6267,1.7644,1.6201,1.7218,44874000.0],["2000-11-02",1.7382,1.8169,1.7349,1.7579,79275000.0],["2000-11-03",1.7218,1.7316,1.6529,1.689,64913000.0],["2000-11-06",1.7152,1.7316,1.6628,1.6792,27266000.0],["2000-11-07",1.6726,1.6726,1.5709,1.6005,36871000.0],["2000-11-08",1.6136,1.6333,1.4627,1.4693,49830000.0],["2000-11-09",1.4332,1.5414,1.407,1.4955,56802000.0],["2000-11-10",1.443,1.489,1.3578,1.3774,50912000.0],["2000-11-13",1.3545,1.5644,1.3414,1.466,60871000.0],["2000-11-14",1.5217,1.6136,1.4955,1.6005,53377000.0],["2000-11-15",1.607,1.7382,1.6005,1.6661,73880000.0],["2000-11-16",1.6103,1.6726,1.5217,1.5217,33790000.0],["2000-11-17",1.5152,1.6136,1.4922,1.5644,26813000.0],["2000-11-20",1.5349,1.5972,1.4988,1.5021,48272000.0],["2000-11-21",1.5217,1.5414,1.4496,1.4922,42792000.0],["2000-11-22",1.4824,1.5873,1.4791,1.5349,51152000.0],["2000-11-24",1.5677,1.7284,1.5578,1.7218,27314000.0],["2000-11-27",1.7612,1.7907,1.607,1.6398,55806000.0],["2000-11-28",1.63,1.6398,1.443,1.4447,73397000.0],["2000-11-29",1.457,1.5873,1.4201,1.5709,40934000.0],["2000-11-30",1.4849,1.5185,1.3906,1.443,68598000.0],["2000-12-01",1.4299,1.5873,1.4201,1.4562,60704000.0],["2000-12-04",1.466,1.5611,1.407,1.5316,39103000.0],["2000-12-05",1.5775,1.7251,1.5742,1.7251,46052000.0],["2000-12-06",1.7218,1.7841,1.63,1.6529,48086000.0],["2000-12-07",1.607,1.6398,1.5545,1.5972,27536000.0],["2000-12-08",1.6661,1.8891,1.6595,1.8858,90224000.0],["2000-12-11",1.8563,1.9579,1.794,1.9317,61401000.0],["2000-12-12",1.8727,1.8858,1.6857,1.712,76539000.0],["2000-12-13",1.6136,1.7054,1.5873,1.5972,46049000.0],["2000-12-14",1.6037,1.6988,1.5677,1.5709,34862000.0],["2000-12-15",1.5873,1.6923,1.5611,1.5939,56967000.0],["2000-12-18",1.6333,1.7185,1.5644,1.6234,84846000.0],["2000-12-19",1.6292,1.8202,1.5939,1.6169,81561000.0],["2000-12-20",1.5578,1.6267,1.5316,1.5414,59792000.0],["2000-12-21",1.525,1.6661,1.4922,1.5217,74228000.0],["2000-12-22",1.557,1.6792,1.548,1.6693,48821000.0],["2000-12-26",1.6529,1.6726,1.5808,1.6136,27760000.0],["2000-12-27",1.6103,1.8005,1.6037,1.7644,36887000.0],["2000-12-28",1.712,1.8432,1.7054,1.8399,44387000.0],["2000-12-29",1.8169,1.8563,1.7448,1.7677,37359000.0],["2001-01-02",1.7579,1.9087,1.7579,1.7907,53164000.0],["2001-01-03",1.7874,2.2433,1.7874,2.24,97568000.0],["2001-01-04",2.1186,2.217,2.0137,2.0891,77270000.0],["2001-01-05",2.1121,2.1449,1.9153,1.9514,74064000.0],["2001-01-08",1.9415,2.1383,1.8628,2.1186,75452000.0],["2001-01-09",2.1482,2.2236,2.0858,2.1777,79274000.0],["2001-01-10",2.0662,2.2367,2.017,2.0727,100603000.0],["2001-01-11",2.0367,2.2892,2.0203,2.2465,77365000.0],["2001-01-12",2.2301,2.2433,2.0727,2.0957,77930000.0],["2001-01-16",2.0793,2.0858,1.9022,1.9514,65122000.0],["2001-01-17",2.1941,2.3056,2.1022,2.1186,203948000.0],["2001-01-18",2.217,2.44,2.1711,2.4171,111418000.0],["2001-01-19",2.3712,2.463,2.3154,2.3581,79411000.0],["2001-01-22",2.3253,2.3417,2.2301,2.2367,44407000.0],["2001-01-23",2.2236,2.3417,2.1777,2.3121,45625000.0],["2001-01-24",2.299,2.4138,2.2925,2.3449,65075000.0],["2001-01-25",2.3384,2.3613,2.2465,2.2957,101895000.0],["2001-01-26",2.2301,2.2892,2.1842,2.2597,76054000.0],["2001-01-29",2.2433,2.3285,2.1416,2.2957,43123000.0],["2001-01-30",2.3089,2.4794,2.2761,2.4105,78115000.0],["2001-01-31",2.3876,2.5548,2.3613,2.4072,70940000.0],["2001-02-01",2.3679,2.4892,2.3154,2.4007,51713000.0],["2001-02-02",2.3941,2.4433,2.2039,2.2072,44846000.0],["2001-02-05",2.1974,2.2006,1.9842,2.1285,71271000.0],["2001-02-06",2.117,2.2039,2.053,2.0891,49807000.0],["2001-02-07",2.0727,2.0957,1.9743,2.0137,80223000.0],["2001-02-08",2.0137,2.0826,1.9087,1.9153,71824000.0],["2001-02-09",1.935,2.017,1.8792,1.8825,60942000.0],["2001-02-12",1.8989,2.076,1.8956,2.0399,63363000.0],["2001-02-13",2.0662,2.181,1.9448,1.9481,78114000.0],["2001-02-14",2.0235,2.3351,2.0203,2.2629,135042000.0],["2001-02-15",2.2957,2.4466,2.2859,2.3253,89990000.0],["2001-02-16",2.2334,2.3056,2.158,2.1875,78755000.0],["2001-02-20",2.2301,2.2498,2.1022,2.1154,52087000.0],["2001-02-21",2.0694,2.3285,2.0662,2.0957,107854000.0],["2001-02-22",2.1252,2.3089,2.0301,2.1514,110157000.0],["2001-02-23",2.1605,2.2826,2.0334,2.2761,103753000.0],["2001-02-26",2.2793,2.2826,2.1186,2.2203,71257000.0],["2001-02-27",2.1777,2.2236,2.0498,2.099,63560000.0],["2001-02-28",2.1055,2.1055,1.8268,1.8759,115174000.0],["2001-03-01",1.7415,2.076,1.6726,2.0694,121644000.0],["2001-03-02",2.0137,2.2629,1.9481,2.0924,96522000.0],["2001-03-05",2.1613,2.2564,2.1186,2.1908,52099000.0],["2001-03-06",2.2859,2.4105,2.2826,2.3613,90404000.0],["2001-03-07",2.3548,2.4269,2.2892,2.3941,77825000.0],["2001-03-08",2.3646,2.4138,2.2695,2.381,91004000.0],["2001-03-09",2.3121,2.3613,2.1613,2.1875,82407000.0],["2001-03-12",2.1219,2.3285,2.1055,2.1646,102337000.0],["2001-03-13",2.217,2.299,2.1875,2.299,84122000.0],["2001-03-14",2.2269,2.3876,2.217,2.3581,118854000.0],["2001-03-15",2.4335,2.4433,2.1547,2.1613,112334000.0],["2001-03-16",2.0694,2.1121,1.9875,2.0235,99275000.0],["2001-03-19",2.0498,2.2072,1.9875,2.1908,77116000.0],["2001-03-20",2.158,2.2465,2.0071,2.0137,126518000.0],["2001-03-21",2.0367,2.1908,2.008,2.0957,94663000.0],["2001-03-22",2.1514,2.4072,2.1482,2.3941,154450000.0],["2001-03-23",2.4761,2.5089,2.3056,2.3581,180990000.0],["2001-03-26",2.3449,2.4138,2.3089,2.3581,100497000.0],["2001-03-27",2.322,2.4991,2.2761,2.381,126160000.0],["2001-03-28",2.3613,2.486,2.217,2.2301,122425000.0],["2001-03-29",2.2367,2.3515,2.099,2.1875,118354000.0],["2001-03-30",2.1514,2.1514,2.0334,2.0662,129556000.0],["2001-04-02",2.0465,2.0957,1.7677,1.8268,121359000.0],["2001-04-03",1.8432,1.9612,1.8202,1.8596,125911000.0],["2001-04-04",1.8694,1.8751,1.6661,1.7185,123281000.0],["2001-04-05",1.8071,1.9973,1.7907,1.9514,98037000.0],["2001-04-06",1.912,1.9743,1.8235,1.8891,93120000.0],["2001-04-09",1.876,1.9022,1.6661,1.7846,86041000.0],["2001-04-10",1.8077,1.994,1.7421,1.9331,113443000.0],["2001-04-11",2.1829,2.2858,2.1173,2.1535,160990000.0],["2001-04-12",2.1331,2.3561,2.099,2.311,85633000.0],["2001-04-16",2.2564,2.3587,2.1735,2.2805,82837000.0],["2001-04-17",2.2417,2.3451,2.1777,2.2422,97896000.0],["2001-04-18",2.417,2.629,2.4112,2.4705,168835000.0],["2001-04-19",2.5371,2.7738,2.5371,2.7706,138688000.0],["2001-04-20",2.789,2.8074,2.6762,2.7344,103996000.0],["2001-04-23",2.6515,2.6783,2.5975,2.6552,87622000.0],["2001-04-24",2.6945,2.8357,2.5586,2.6358,109611000.0],["2001-04-25",2.6185,2.8021,2.6006,2.7586,103239000.0],["2001-04-26",2.8336,2.8388,2.5188,2.6421,88694000.0],["2001-04-27",2.7098,2.8074,2.6972,2.7622,60254000.0],["2001-04-30",2.7811,2.9716,2.7239,2.884,93619000.0],["2001-05-01",2.8709,2.9092,2.7376,2.9044,79268000.0],["2001-05-02",2.9475,2.9737,2.789,2.8331,75639000.0],["2001-05-03",2.7838,2.7838,2.6022,2.6793,81279000.0],["2001-05-04",2.588,2.6998,2.5439,2.6667,78816000.0],["2001-05-07",2.6835,2.7365,2.5712,2.5859,53973000.0],["2001-05-08",2.6373,2.7187,2.598,2.7176,45442000.0],["2001-05-09",2.6373,2.6578,2.5476,2.599,75442000.0],["2001-05-10",2.7759,2.8047,2.629,2.63,107227000.0],["2001-05-11",2.6368,2.7386,2.6053,2.6673,54227000.0],["2001-05-14",2.6541,2.6631,2.545,2.6095,41866000.0],["2001-05-15",2.609,2.7092,2.5686,2.5781,57493000.0],["2001-05-16",2.5655,2.8808,2.5319,2.8793,87030000.0],["2001-05-17",2.8415,2.9359,2.8095,2.8719,78959000.0],["2001-05-18",2.8158,2.9228,2.8074,2.9102,52116000.0],["2001-05-21",2.9123,3.1794,2.8997,3.1794,84668000.0],["2001-05-22",3.1589,3.2009,2.991,3.1002,71927000.0],["2001-05-23",3.0477,3.0482,2.9002,2.9134,67027000.0],["2001-05-24",2.8908,2.9957,2.8284,2.9947,71649000.0],["2001-05-25",3.0461,3.0697,2.9653,2.9706,54704000.0],["2001-05-29",2.9543,2.9543,2.7958,2.8231,42610000.0],["2001-05-30",2.7292,2.7601,2.5943,2.6017,75828000.0],["2001-05-31",2.545,2.8074,2.545,2.7087,84641000.0],["2001-06-01",2.7838,2.8336,2.6746,2.767,55400000.0],["2001-06-04",2.7811,2.8074,2.6778,2.7391,40049000.0],["2001-06-05",2.746,3.0498,2.7423,2.937,86797000.0],["2001-06-06",2.9254,3.0372,2.8672,2.991,73146000.0],["2001-06-07",2.9721,3.1847,2.9627,3.1826,82523000.0],["2001-06-08",3.1747,3.1904,3.0514,3.0829,49308000.0],["2001-06-11",3.0519,3.0566,2.9779,2.9837,53948000.0],["2001-06-12",2.8598,3.0776,2.8336,3.0335,80749000.0],["2001-06-13",3.0435,3.1484,2.9727,2.9957,75475000.0],["2001-06-14",2.9281,2.9753,2.8121,2.8268,80402000.0],["2001-06-15",2.7496,2.8913,2.7287,2.8672,63940000.0],["2001-06-18",2.9176,3.0052,2.8945,2.9123,70283000.0],["2001-06-19",3.0278,3.0587,2.7885,2.8593,74906000.0],["2001-06-20",2.7701,2.8856,2.6762,2.8829,105382000.0],["2001-06-21",2.8179,2.8625,2.705,2.8362,105336000.0],["2001-06-22",2.8032,2.9774,2.7706,2.8651,76229000.0],["2001-06-25",2.896,2.9753,2.8415,2.9737,45405000.0],["2001-06-26",2.9013,2.9758,2.8546,2.9464,51264000.0],["2001-06-27",2.9254,2.9265,2.8388,2.8798,50532000.0],["2001-06-28",2.926,3.0918,2.9123,3.0157,68058000.0],["2001-06-29",3.0162,3.1421,3.0141,3.0682,67864000.0],["2001-07-02",3.0592,3.1012,3.0089,3.0676,52177000.0],["2001-07-03",3.0592,3.1017,3.0278,3.097,23736000.0],["2001-07-05",3.0299,3.0409,2.97,3.0073,51299000.0],["2001-07-06",2.9464,2.9595,2.705,2.7108,85528000.0],["2001-07-09",2.7213,2.7245,2.6237,2.6421,81855000.0],["2001-07-10",2.6814,2.6945,2.4348,2.449,101441000.0],["2001-07-11",2.4495,2.5188,2.3849,2.5167,103945000.0],["2001-07-12",2.6164,2.7213,2.5828,2.7129,81611000.0],["2001-07-13",2.6977,2.7612,2.608,2.6604,58539000.0],["2001-07-16",2.6269,2.6888,2.4107,2.4484,99512000.0],["2001-07-17",2.3697,2.608,2.3613,2.5817,169395000.0],["2001-07-18",2.5293,2.6164,2.4747,2.5628,79903000.0],["2001-07-19",2.608,2.7391,2.6022,2.6809,75045000.0],["2001-07-20",2.6137,2.7024,2.5864,2.6851,51661000.0],["2001-07-23",2.6945,2.6972,2.5555,2.5823,46286000.0],["2001-07-24",2.5807,2.6473,2.4936,2.5481,46525000.0],["2001-07-25",2.5523,2.6258,2.4705,2.6127,59024000.0],["2001-07-26",2.6053,2.7287,2.5397,2.6762,66998000.0],["2001-07-27",2.6882,2.8394,2.6736,2.8289,73627000.0],["2001-07-30",2.8467,3.0015,2.8441,2.8987,90337000.0],["2001-07-31",2.8987,2.9464,2.8367,2.8541,97926000.0],["2001-08-01",2.9359,3.096,2.8939,2.9963,148613000.0],["2001-08-02",3.0246,3.1327,2.9674,3.1196,110801000.0],["2001-08-03",3.0834,3.0986,3.0194,3.0676,59645000.0],["2001-08-06",3.0041,3.0933,2.9936,3.0409,63747000.0],["2001-08-07",2.9328,2.9333,2.8347,2.8635,97099000.0],["2001-08-08",2.8326,2.8939,2.629,2.6379,113932000.0],["2001-08-09",2.6342,2.6762,2.567,2.6363,103282000.0],["2001-08-10",2.64,2.7612,2.6022,2.7565,110932000.0],["2001-08-13",2.7654,2.8294,2.6972,2.8221,70012000.0],["2001-08-14",2.8305,2.8514,2.7339,2.7428,49266000.0],["2001-08-15",2.7496,2.7969,2.6552,2.6631,67846000.0],["2001-08-16",2.6269,2.6379,2.5397,2.6059,82096000.0],["2001-08-17",2.4978,2.5765,2.4846,2.5177,53689000.0],["2001-08-20",2.5093,2.5938,2.5072,2.556,53994000.0],["2001-08-21",2.5576,2.5864,2.4206,2.4322,50940000.0],["2001-08-22",2.4815,2.5938,2.4002,2.5602,87333000.0],["2001-08-23",2.5686,2.619,2.5203,2.5492,53847000.0],["2001-08-24",2.5817,2.7161,2.5796,2.7061,68563000.0],["2001-08-27",2.6841,2.7895,2.673,2.7423,43159000.0],["2001-08-28",2.7491,2.7654,2.6499,2.6966,57030000.0],["2001-08-29",2.7161,2.7391,2.5718,2.6106,54158000.0],["2001-08-30",2.5854,2.6373,2.5293,2.5786,51892000.0],["2001-08-31",2.482,2.5817,2.4815,2.5786,42082000.0],["2001-09-04",2.5712,2.6473,2.4254,2.4337,70768000.0],["2001-09-05",2.4453,2.4967,2.3115,2.3713,136293000.0],["2001-09-06",2.3215,2.3745,2.2317,2.3215,131066000.0],["2001-09-07",2.3194,2.4164,2.2852,2.3257,100753000.0],["2001-09-10",2.3194,2.3687,2.2202,2.3194,105457000.0],["2001-09-17",2.2139,2.2879,2.1315,2.1693,91917000.0],["2001-09-18",2.1913,2.2065,1.9604,1.9746,100721000.0],["2001-09-19",1.9888,2.0412,1.7159,1.8424,143740000.0],["2001-09-20",1.8051,1.8943,1.7526,1.7726,125373000.0],["2001-09-21",1.601,1.8224,1.5984,1.7794,122628000.0],["2001-09-24",1.8366,1.8623,1.7474,1.8046,116573000.0],["2001-09-25",1.8104,1.9043,1.7605,1.8733,103754000.0],["2001-09-26",1.8817,1.8964,1.6954,1.7149,89042000.0],["2001-09-27",1.7138,1.7369,1.569,1.6566,110109000.0],["2001-09-28",1.6592,1.7369,1.6104,1.6571,105413000.0],["2001-10-01",1.6493,1.7065,1.5805,1.6214,88087000.0],["2001-10-02",1.6267,1.6608,1.5328,1.538,87670000.0],["2001-10-03",1.5186,1.7222,1.5013,1.6918,148714000.0],["2001-10-04",1.7316,1.8334,1.6577,1.7605,108502000.0],["2001-10-05",1.7479,1.7946,1.6519,1.7532,76929000.0],["2001-10-08",1.7295,1.9337,1.7212,1.908,103018000.0],["2001-10-09",1.8996,1.9032,1.7107,1.7274,99327000.0],["2001-10-10",1.7044,1.77,1.6619,1.7663,105463000.0],["2001-10-11",1.7909,2.0554,1.7904,2.0391,168694000.0],["2001-10-12",1.9835,2.0565,1.9232,2.0554,95267000.0],["2001-10-15",1.973,1.9982,1.8828,1.9221,105378000.0],["2001-10-16",1.9048,2.025,1.8843,2.0208,90989000.0],["2001-10-17",2.089,2.0895,1.8455,1.8476,118546000.0],["2001-10-18",1.8408,1.9358,1.8025,1.8303,71674000.0],["2001-10-19",1.8083,1.9515,1.7558,1.9158,122289000.0],["2001-10-22",1.8833,2.0601,1.8523,2.0596,114918000.0],["2001-10-23",2.058,2.1194,2.026,2.057,130646000.0],["2001-10-24",2.0486,2.1462,2.0098,2.1441,67798000.0],["2001-10-25",2.0984,2.3771,2.0596,2.3745,130346000.0],["2001-10-26",2.3566,2.4143,2.2905,2.3173,94705000.0],["2001-10-29",2.3131,2.3435,2.1551,2.1714,84893000.0],["2001-10-30",2.1467,2.1908,2.0638,2.0811,87255000.0],["2001-10-31",2.1467,2.238,2.1336,2.1441,71937000.0],["2001-11-01",2.2039,2.3241,2.1331,2.3089,115049000.0],["2001-11-02",2.311,2.4138,2.2779,2.3624,100695000.0],["2001-11-05",2.4028,2.4763,2.3855,2.4296,62712000.0],["2001-11-06",2.4243,2.545,2.3745,2.5397,100308000.0],["2001-11-07",2.5188,2.598,2.4825,2.5308,89496000.0],["2001-11-08",2.555,2.6316,2.4164,2.4421,113555000.0],["2001-11-09",2.4406,2.5266,2.4059,2.4784,82277000.0],["2001-11-12",2.4742,2.5518,2.3692,2.5277,75755000.0],["2001-11-13",2.5885,2.6557,2.5691,2.652,72323000.0],["2001-11-14",2.682,2.7234,2.5293,2.6038,126298000.0],["2001-11-15",2.5293,2.6331,2.5188,2.5948,105580000.0],["2001-11-16",2.6332,2.641,2.5739,2.6227,73613000.0],["2001-11-19",2.6342,2.6347,2.5177,2.6101,83504000.0],["2001-11-20",2.5796,2.5948,2.4002,2.4054,112102000.0],["2001-11-21",2.3886,2.4873,2.3361,2.4731,111119000.0],["2001-11-23",2.4752,2.5135,2.4149,2.4993,22788000.0],["2001-11-26",2.5219,2.6331,2.5182,2.6263,107755000.0],["2001-11-27",2.6085,2.7937,2.5718,2.7376,186912000.0],["2001-11-28",2.6945,2.7523,2.6111,2.6143,96102000.0],["2001-11-29",2.6326,2.7701,2.5885,2.7685,99051000.0],["2001-11-30",2.6903,2.6972,2.6027,2.6358,127373000.0],["2001-12-03",2.6148,2.6841,2.5823,2.62,76758000.0],["2001-12-04",2.6625,2.82,2.6604,2.8147,137897000.0],["2001-12-05",2.8378,3.0225,2.8378,2.9889,105391000.0],["2001-12-06",2.9748,3.0026,2.9149,2.9601,93320000.0],["2001-12-07",2.9385,2.9858,2.8336,2.9018,69662000.0],["2001-12-10",2.8751,2.9616,2.8682,2.8787,68456000.0],["2001-12-11",2.8918,2.9999,2.8913,2.9212,63072000.0],["2001-12-12",2.9254,2.9748,2.8467,2.9548,82596000.0],["2001-12-13",2.8819,2.8866,2.726,2.7308,98940000.0],["2001-12-14",2.7302,2.8063,2.6945,2.7733,94261000.0],["2001-12-17",2.7654,2.9375,2.7654,2.9123,88391000.0],["2001-12-18",2.9202,2.9564,2.8677,2.9212,66572000.0],["2001-12-19",2.8609,2.8856,2.7512,2.7607,90516000.0],["2001-12-20",2.7176,2.7496,2.5843,2.5885,92969000.0],["2001-12-21",2.6237,2.6573,2.6022,2.6253,67330000.0],["2001-12-24",2.6316,2.6342,2.5985,2.6048,9286000.0],["2001-12-26",2.6211,2.6982,2.5975,2.6248,21874000.0],["2001-12-27",2.6499,2.6893,2.6368,2.6531,25929000.0],["2001-12-28",2.6909,2.747,2.6631,2.6924,30225000.0],["2001-12-31",2.7024,2.7077,2.5933,2.6006,23791000.0],["2002-01-02",2.6295,2.7454,2.6242,2.7444,61567000.0],["2002-01-03",2.7586,2.9385,2.7586,2.9123,80977000.0],["2002-01-04",2.9307,2.9637,2.8493,2.9118,76039000.0],["2002-01-07",2.9438,2.9915,2.8929,2.9176,74429000.0],["2002-01-08",2.9202,3.0592,2.8871,3.0146,84166000.0],["2002-01-09",3.0514,3.1642,3.0482,3.0676,118360000.0],["2002-01-10",3.075,3.1143,3.012,3.0466,89263000.0],["2002-01-11",3.0482,3.085,2.9375,2.9826,83711000.0],["2002-01-14",2.9769,3.0257,2.9044,2.9249,102121000.0],["2002-01-15",2.9365,2.9826,2.8677,2.9023,87747000.0],["2002-01-16",2.7161,2.7376,2.6237,2.6242,183219000.0],["2002-01-17",2.6531,2.7003,2.5581,2.684,124350000.0],["2002-01-18",2.5975,2.6499,2.5754,2.6195,91411000.0],["2002-01-22",2.6342,2.6394,2.5109,2.5114,70277000.0],["2002-01-23",2.5843,2.7129,2.567,2.7024,98759000.0],["2002-01-24",2.7129,2.79,2.6715,2.7066,119659000.0],["2002-01-25",2.7113,2.8672,2.7103,2.8541,99654000.0],["2002-01-28",2.8593,2.9039,2.821,2.8751,76430000.0],["2002-01-29",2.8572,2.8572,2.7586,2.7706,85637000.0],["2002-01-30",2.7995,2.9385,2.7475,2.9385,123364000.0],["2002-01-31",2.9569,3.033,2.9191,3.0057,102496000.0],["2002-02-01",2.9915,3.0251,2.9501,2.9742,85516000.0],["2002-02-04",3.0278,3.085,2.979,3.0047,145044000.0],["2002-02-05",2.9868,3.0829,2.9695,3.0335,112374000.0],["2002-02-06",3.0571,3.1222,2.991,3.0907,131849000.0],["2002-02-07",3.0855,3.1133,2.8467,2.8551,147644000.0],["2002-02-08",2.8924,2.9302,2.8352,2.9191,134034000.0],["2002-02-11",2.9338,3.0309,2.9333,3.0267,103042000.0],["2002-02-12",2.9963,3.0645,2.9648,3.0125,85873000.0],["2002-02-13",3.0325,3.2167,3.0325,3.2161,187418000.0],["2002-02-14",3.1878,3.2686,3.1799,3.2161,133214000.0],["2002-02-15",3.1899,3.2371,3.1374,3.1626,87239000.0],["2002-02-19",3.0986,3.1395,3.0372,3.0682,88403000.0],["2002-02-20",3.0524,3.1484,2.9879,3.1364,148517000.0],["2002-02-21",3.1065,3.1091,2.9359,2.9611,127938000.0],["2002-02-22",2.9711,3.0278,2.8667,2.9307,132661000.0],["2002-02-25",2.9422,3.1317,2.9417,3.1175,109159000.0],["2002-02-26",3.1248,3.182,3.0787,3.1469,128756000.0],["2002-02-27",3.1747,3.2009,3.0592,3.0886,125015000.0],["2002-02-28",3.0865,3.1421,3.0356,3.0388,113195000.0],["2002-03-01",3.0928,3.3814,3.0928,3.3699,152175000.0],["2002-03-04",3.3788,3.5289,3.3531,3.4963,159123000.0],["2002-03-05",3.4643,3.5457,3.4528,3.5116,151157000.0],["2002-03-06",3.4843,3.5063,3.4003,3.4733,117240000.0],["2002-03-07",3.4974,3.5551,3.4334,3.5289,108040000.0],["2002-03-08",3.5856,3.7036,3.5625,3.6454,143101000.0],["2002-03-11",3.6186,3.6186,3.5053,3.5278,107126000.0],["2002-03-12",3.457,3.4948,3.4108,3.4691,111695000.0],["2002-03-13",3.3657,3.3814,3.2697,3.319,176379000.0],["2002-03-14",3.3426,3.3951,3.3085,3.3106,101190000.0],["2002-03-15",3.3457,3.4397,3.3253,3.4365,79365000.0],["2002-03-18",3.4748,3.563,3.4418,3.4559,117404000.0],["2002-03-19",3.4895,3.5252,3.4339,3.5037,68076000.0],["2002-03-20",3.4392,3.4502,3.3715,3.4082,74577000.0],["2002-03-21",3.4061,3.4727,3.3505,3.4633,98521000.0],["2002-03-22",3.4817,3.521,3.4203,3.4245,72152000.0],["2002-03-25",3.4528,3.5084,3.3715,3.3783,84612000.0],["2002-03-26",3.3583,3.4528,3.319,3.4176,112213000.0],["2002-03-27",3.4098,3.4239,3.3321,3.3751,72907000.0],["2002-03-28",3.4365,3.5131,3.436,3.4895,84626000.0],["2002-04-01",3.4685,3.6029,3.4056,3.5955,88236000.0],["2002-04-02",3.5625,3.5625,3.4449,3.4454,86824000.0],["2002-04-03",3.4439,3.4869,3.3374,3.3898,86934000.0],["2002-04-04",3.3552,3.4685,3.3515,3.4481,98594000.0],["2002-04-05",3.5336,3.5347,3.4187,3.4439,108744000.0],["2002-04-08",3.3442,3.4649,3.3116,3.4628,109418000.0],["2002-04-09",3.4502,3.5026,3.3232,3.3457,93519000.0],["2002-04-10",3.3631,3.3757,3.2329,3.3526,154442000.0],["2002-04-11",3.3353,3.4071,3.2985,3.3489,121275000.0],["2002-04-12",3.3783,3.3893,3.2781,3.3431,96952000.0],["2002-04-15",3.3447,3.4339,3.3248,3.4208,107398000.0],["2002-04-16",3.5231,3.5882,3.5026,3.5814,105282000.0],["2002-04-17",3.5845,3.626,3.5488,3.6029,95072000.0],["2002-04-18",3.5467,3.5777,3.3332,3.4428,253728000.0],["2002-04-19",3.4622,3.4622,3.394,3.4108,93473000.0],["2002-04-22",3.3814,3.3888,3.3132,3.3793,83209000.0],["2002-04-23",3.3951,3.4019,3.298,3.3169,104277000.0],["2002-04-24",3.3353,3.3636,3.1248,3.1647,133054000.0],["2002-04-25",3.1301,3.2277,3.1222,3.1826,145700000.0],["2002-04-26",3.2067,3.2256,2.9653,2.9779,147933000.0],["2002-04-29",2.9905,3.0818,2.9816,3.0393,116565000.0],["2002-04-30",3.0246,3.1668,3.012,3.0944,124700000.0],["2002-05-01",3.0855,3.1479,2.991,3.0939,147811000.0],["2002-05-02",3.0933,3.1484,2.8808,2.8971,187732000.0],["2002-05-03",2.8939,2.896,2.7465,2.7696,179708000.0],["2002-05-06",2.7832,2.8835,2.7591,2.7633,139572000.0],["2002-05-07",2.7932,2.8651,2.7077,2.8331,165882000.0],["2002-05-08",2.9758,3.1238,2.9753,3.0697,176975000.0],["2002-05-09",3.044,3.1233,2.98,3.0173,182607000.0],["2002-05-10",3.0304,3.0708,2.8441,2.8546,136183000.0],["2002-05-13",2.8966,3.0251,2.8887,3.0157,140883000.0],["2002-05-14",3.1222,3.1999,3.1217,3.1637,153794000.0],["2002-05-15",3.1269,3.2681,3.0619,3.1495,166913000.0],["2002-05-16",3.1484,3.2177,3.0897,3.2035,106292000.0],["2002-05-17",3.2056,3.2188,3.1296,3.1542,127154000.0],["2002-05-20",3.1327,3.1715,3.0897,3.1516,86044000.0],["2002-05-21",3.1731,3.1946,3.055,3.0724,90453000.0],["2002-05-22",3.0608,3.1206,2.959,3.065,116109000.0],["2002-05-23",3.0671,3.0697,2.8981,2.9957,134404000.0],["2002-05-24",2.8493,2.885,2.7775,2.8562,146436000.0],["2002-05-28",2.8829,2.9071,2.8394,2.8866,93897000.0],["2002-05-29",2.8257,2.8326,2.7402,2.7811,116598000.0],["2002-05-30",2.7575,2.7869,2.6809,2.7717,153213000.0],["2002-05-31",2.8068,2.8278,2.7187,2.7355,90761000.0],["2002-06-03",2.736,2.7391,2.5943,2.5948,95804000.0],["2002-06-04",2.608,2.7245,2.5644,2.6846,160057000.0],["2002-06-05",2.7318,2.7785,2.6657,2.7287,157889000.0],["2002-06-06",2.6867,2.6977,2.6017,2.6216,122170000.0],["2002-06-07",2.4374,2.6185,2.4374,2.5917,175079000.0],["2002-06-10",2.5854,2.673,2.5775,2.6122,103788000.0],["2002-06-11",2.6505,2.6578,2.5209,2.5209,101195000.0],["2002-06-12",2.5151,2.6132,2.4888,2.5765,158447000.0],["2002-06-13",2.5602,2.6536,2.4978,2.5523,155832000.0],["2002-06-14",2.418,2.5733,2.4138,2.5424,146189000.0],["2002-06-17",2.5833,2.673,2.5555,2.6457,116783000.0],["2002-06-18",2.6242,2.7229,2.6043,2.6185,121812000.0],["2002-06-19",2.6011,2.6022,2.4736,2.4878,141621000.0],["2002-06-20",2.4925,2.5261,2.3104,2.3414,179870000.0],["2002-06-21",2.3073,2.3876,2.2889,2.311,116302000.0],["2002-06-24",2.301,2.4763,2.2816,2.4196,176950000.0],["2002-06-25",2.4736,2.4888,2.2459,2.2774,179512000.0],["2002-06-26",2.1735,2.3068,2.1735,2.2884,211964000.0],["2002-06-27",2.3666,2.3828,2.2831,2.3687,181578000.0],["2002-06-28",2.3493,2.4112,2.2915,2.3083,124851000.0],["2002-07-01",2.3146,2.3361,2.1567,2.1682,125014000.0],["2002-07-02",2.1331,2.1966,2.0853,2.1095,188310000.0],["2002-07-03",2.0974,2.2296,2.089,2.2286,137983000.0],["2002-07-05",2.2721,2.4091,2.2721,2.4059,71051000.0],["2002-07-08",2.3797,2.44,2.3178,2.3393,127106000.0],["2002-07-09",2.2569,2.2695,2.173,2.196,152318000.0],["2002-07-10",2.2275,2.2301,2.1152,2.1268,138341000.0],["2002-07-11",2.1121,2.3194,2.0864,2.2989,241114000.0],["2002-07-12",2.3535,2.354,2.2538,2.2984,141613000.0],["2002-07-15",2.2842,2.4296,2.249,2.4296,202077000.0],["2002-07-16",2.3981,2.4925,2.3141,2.3472,209612000.0],["2002-07-17",2.4553,2.4789,2.2627,2.3419,234109000.0],["2002-07-18",2.3293,2.3834,2.2695,2.2721,139512000.0],["2002-07-19",2.2774,2.3246,2.2249,2.2464,137121000.0],["2002-07-22",2.2627,2.3456,2.1792,2.2706,220078000.0],["2002-07-23",2.2202,2.2433,2.1131,2.1472,199684000.0],["2002-07-24",2.0675,2.2427,2.0549,2.2212,244523000.0],["2002-07-25",2.1121,2.1221,1.9179,2.0176,285954000.0],["2002-07-26",2.0811,2.0811,1.9106,1.9568,192896000.0],["2002-07-29",1.9861,2.0575,1.9352,2.0418,185631000.0],["2002-07-30",2.015,2.1514,2.015,2.1168,190781000.0],["2002-07-31",2.0638,2.1168,2.0203,2.067,163541000.0],["2002-08-01",2.058,2.099,1.9415,1.9562,122695000.0],["2002-08-02",1.9536,1.9678,1.9001,1.9431,132518000.0],["2002-08-05",1.93,1.962,1.8235,1.8392,126417000.0],["2002-08-06",1.856,2.0113,1.856,1.951,162691000.0],["2002-08-07",2.0113,2.0349,1.8366,1.9358,182990000.0],["2002-08-08",1.9179,2.0145,1.8523,1.9993,178474000.0],["2002-08-09",1.9599,1.972,1.8959,1.9127,132435000.0],["2002-08-12",1.8597,1.9421,1.8497,1.9305,97758000.0],["2002-08-13",1.9274,2.0071,1.8366,1.8581,142338000.0],["2002-08-14",1.8104,1.9615,1.793,1.9578,155760000.0],["2002-08-15",1.9526,1.9772,1.8681,1.9284,156678000.0],["2002-08-16",1.9174,2.0895,1.9032,2.0507,186206000.0],["2002-08-19",2.0265,2.1577,1.9961,2.142,135267000.0],["2002-08-20",2.1168,2.1173,2.0155,2.0328,153515000.0],["2002-08-21",2.0554,2.1247,2.0245,2.1095,160090000.0],["2002-08-22",2.0958,2.121,2.0334,2.0512,145685000.0],["2002-08-23",2.0182,2.0182,1.92,1.9263,110511000.0],["2002-08-26",1.9478,1.9478,1.8681,1.9064,131897000.0],["2002-08-27",1.8938,1.8964,1.7909,1.7946,146944000.0],["2002-08-28",1.7526,1.8051,1.7437,1.7474,134535000.0],["2002-08-29",1.687,1.7857,1.6781,1.7642,139323000.0],["2002-08-30",1.7054,1.7783,1.7028,1.7269,107967000.0],["2002-09-03",1.6849,1.7075,1.6288,1.6351,134591000.0],["2002-09-04",1.6456,1.6529,1.5564,1.6477,176178000.0],["2002-09-05",1.622,1.6388,1.5574,1.5721,159423000.0],["2002-09-06",1.6414,1.696,1.6409,1.6813,128922000.0],["2002-09-09",1.6629,1.7054,1.6325,1.6839,116338000.0],["2002-09-10",1.6928,1.7878,1.686,1.7605,135895000.0],["2002-09-11",1.7637,1.8487,1.7526,1.7547,119442000.0],["2002-09-12",1.7128,1.718,1.6545,1.6545,111602000.0],["2002-09-13",1.6529,1.7044,1.6377,1.6608,114533000.0],["2002-09-16",1.6477,1.6891,1.6005,1.6157,95548000.0],["2002-09-17",1.6697,1.6897,1.5265,1.528,179022000.0],["2002-09-18",1.5176,1.5863,1.5086,1.5637,153501000.0],["2002-09-19",1.5433,1.5905,1.4813,1.484,176468000.0],["2002-09-20",1.4981,1.5176,1.4656,1.4703,138794000.0],["2002-09-23",1.4399,1.4614,1.379,1.3974,217110000.0],["2002-09-24",1.3565,1.5044,1.3533,1.4672,316870000.0],["2002-09-25",1.5008,1.6047,1.4703,1.5747,231407000.0],["2002-09-26",1.5926,1.5968,1.4782,1.4908,221706000.0],["2002-09-27",1.4724,1.5648,1.4651,1.506,178127000.0],["2002-09-30",1.4929,1.5107,1.453,1.4661,147610000.0],["2002-10-01",1.4876,1.5606,1.463,1.5338,147411000.0],["2002-10-02",1.5196,1.611,1.5191,1.5454,208772000.0],["2002-10-03",1.5275,1.5359,1.4373,1.4388,167406000.0],["2002-10-04",1.4688,1.4735,1.3706,1.4126,164707000.0],["2002-10-07",1.4037,1.432,1.3717,1.3858,134482000.0],["2002-10-08",1.4026,1.4541,1.3391,1.4016,194758000.0],["2002-10-09",1.3722,1.4609,1.3628,1.3717,211267000.0],["2002-10-10",1.3827,1.4441,1.3202,1.4289,227331000.0],["2002-10-11",1.4661,1.5343,1.4614,1.5102,173930000.0],["2002-10-14",1.4882,1.5454,1.4771,1.5427,122363000.0],["2002-10-15",1.6351,1.6718,1.5957,1.6676,183315000.0],["2002-10-16",1.5291,1.5674,1.5244,1.5391,131028000.0],["2002-10-17",1.6367,1.7012,1.6005,1.6949,181911000.0],["2002-10-18",1.6582,1.7285,1.6529,1.7259,180414000.0],["2002-10-21",1.7028,1.8266,1.6802,1.7841,150683000.0],["2002-10-22",1.6897,1.6981,1.5852,1.602,263649000.0],["2002-10-23",1.5081,1.7316,1.506,1.717,329584000.0],["2002-10-24",1.7474,1.8088,1.6561,1.6687,294294000.0],["2002-10-25",1.6671,1.7658,1.6582,1.7642,165034000.0],["2002-10-28",1.8062,1.887,1.7946,1.8366,230136000.0],["2002-10-29",1.8313,1.856,1.7437,1.813,187395000.0],["2002-10-30",1.8266,1.9263,1.8009,1.9038,205710000.0],["2002-10-31",1.8943,1.9358,1.8424,1.8686,185105000.0],["2002-11-01",1.8476,1.9667,1.8282,1.962,191675000.0],["2002-11-04",2.025,2.0832,1.9704,1.9888,210102000.0],["2002-11-05",1.9646,2.0071,1.9001,1.9662,213636000.0],["2002-11-06",1.9751,2.0596,1.9641,2.0502,194870000.0],["2002-11-07",1.9993,2.015,1.9101,1.9221,188618000.0],["2002-11-08",1.9195,1.9704,1.8807,1.9442,185319000.0],["2002-11-11",1.93,1.9363,1.8256,1.835,151319000.0],["2002-11-12",1.8476,1.9216,1.8298,1.8613,185015000.0],["2002-11-13",1.8424,1.8906,1.8046,1.8602,231626000.0],["2002-11-14",1.8975,1.9756,1.8476,1.9741,203005000.0],["2002-11-15",1.9368,2.0292,1.9158,1.9951,175863000.0],["2002-11-18",2.005,2.0402,1.9599,1.9641,130859000.0],["2002-11-19",1.9515,1.9877,1.9179,1.9305,150435000.0],["2002-11-20",1.9526,2.0911,1.9494,2.0895,191222000.0],["2002-11-21",2.1336,2.2553,2.12,2.2485,223681000.0],["2002-11-22",2.2118,2.2669,2.1777,2.2485,183009000.0],["2002-11-25",2.2443,2.3403,2.2349,2.3162,171959000.0],["2002-11-26",2.3115,2.3167,2.2328,2.2443,122395000.0],["2002-11-27",2.2978,2.4091,2.2905,2.4033,125198000.0],["2002-11-29",2.4122,2.4222,2.3167,2.3178,63302000.0],["2002-12-02",2.3823,2.4133,2.3026,2.3477,170892000.0],["2002-12-03",2.3146,2.3162,2.2186,2.2186,159982000.0],["2002-12-04",2.1436,2.1488,2.0801,2.1037,233838000.0],["2002-12-05",2.1331,2.1457,2.0271,2.0649,169714000.0],["2002-12-06",2.0229,2.1042,2.0082,2.0727,137309000.0],["2002-12-09",2.0517,2.057,1.9526,1.9578,130781000.0],["2002-12-10",1.9783,2.0622,1.9741,2.0391,147966000.0],["2002-12-11",2.015,2.0785,1.9861,2.0523,140905000.0],["2002-12-12",2.0759,2.0948,1.9924,2.015,127333000.0],["2002-12-13",1.994,1.9966,1.9337,1.9436,87948000.0],["2002-12-16",1.9631,2.0559,1.9263,2.0549,130527000.0],["2002-12-17",2.0496,2.0774,1.9699,1.9882,132128000.0],["2002-12-18",1.9442,1.9468,1.8712,1.8838,123400000.0],["2002-12-19",1.8807,1.9279,1.8576,1.9116,133789000.0],["2002-12-20",1.9331,1.9646,1.8817,1.8996,101925000.0],["2002-12-23",1.8943,1.9888,1.8917,1.9673,79143000.0],["2002-12-24",1.9573,1.994,1.9536,1.9578,40575000.0],["2002-12-26",1.973,2.004,1.9211,1.9232,60937000.0],["2002-12-27",1.9195,1.9363,1.8901,1.8996,48218000.0],["2002-12-30",1.909,1.9279,1.855,1.8665,62476000.0],["2002-12-31",1.867,1.8948,1.8439,1.856,64559000.0],["2003-01-02",1.9074,1.9667,1.8586,1.9604,127268000.0],["2003-01-03",1.9463,2.0475,1.9389,2.0465,127645000.0],["2003-01-06",2.0811,2.1761,2.0633,2.143,155380000.0],["2003-01-07",2.1436,2.1882,2.1053,2.1231,130266000.0],["2003-01-08",2.1042,2.1163,2.0496,2.0664,111178000.0],["2003-01-09",2.1005,2.1703,2.0953,2.1231,140154000.0],["2003-01-10",2.0827,2.1934,2.0727,2.173,164938000.0],["2003-01-13",2.2197,2.237,2.1053,2.1226,160188000.0],["2003-01-14",2.132,2.1677,2.0654,2.0806,189199000.0],["2003-01-15",2.0376,2.0538,1.9741,2.0176,180813000.0],["2003-01-16",2.0475,2.0675,1.9709,1.9851,137936000.0],["2003-01-17",1.9426,1.9625,1.8765,1.8901,141616000.0],["2003-01-21",1.9179,1.9337,1.8718,1.8749,116066000.0],["2003-01-22",1.8969,1.9489,1.8738,1.8996,142322000.0],["2003-01-23",1.9457,1.9673,1.8723,1.9106,157833000.0],["2003-01-24",1.8676,1.8828,1.7999,1.8083,179056000.0],["2003-01-27",1.7946,1.8476,1.7867,1.8114,112068000.0],["2003-01-28",1.8308,1.8508,1.7852,1.8193,133056000.0],["2003-01-29",1.834,1.8922,1.8004,1.8812,158467000.0],["2003-01-30",1.8697,1.8933,1.7689,1.771,131365000.0],["2003-01-31",1.6577,1.7322,1.6372,1.7128,197906000.0],["2003-02-03",1.7243,1.7421,1.6886,1.6912,114197000.0],["2003-02-04",1.6687,1.7059,1.6608,1.6949,125548000.0],["2003-02-05",1.7185,1.7762,1.7075,1.7206,154820000.0],["2003-02-06",1.7175,1.7463,1.6792,1.6912,120258000.0],["2003-02-07",1.7107,1.7154,1.6445,1.6603,83813000.0],["2003-02-10",1.6608,1.7149,1.644,1.6944,101193000.0],["2003-02-11",1.7007,1.7149,1.6587,1.6844,101126000.0],["2003-02-12",1.6755,1.7201,1.6687,1.6813,113945000.0],["2003-02-13",1.6849,1.6975,1.6493,1.6881,100845000.0],["2003-02-14",1.6939,1.8009,1.6907,1.8004,141769000.0],["2003-02-18",1.8156,1.8497,1.813,1.8424,121018000.0],["2003-02-19",1.8371,1.8424,1.792,1.8182,85169000.0],["2003-02-20",1.8319,1.8691,1.8209,1.8529,85237000.0],["2003-02-21",1.8759,1.8765,1.8167,1.8392,89759000.0],["2003-02-24",1.8387,1.8843,1.824,1.8544,99874000.0],["2003-02-25",1.8219,1.8418,1.7841,1.8371,98254000.0],["2003-02-26",1.8256,1.8576,1.7762,1.7867,92225000.0],["2003-02-27",1.8093,1.8466,1.7794,1.8434,112836000.0],["2003-02-28",1.8455,1.8812,1.8235,1.8759,83701000.0],["2003-03-03",1.8891,1.9074,1.7972,1.8025,98309000.0],["2003-03-04",1.8077,1.8224,1.7841,1.7951,83669000.0],["2003-03-05",1.7999,1.8109,1.7637,1.7883,90926000.0],["2003-03-06",1.7815,1.7972,1.7526,1.7799,99291000.0],["2003-03-07",1.7369,1.7862,1.7191,1.7747,122861000.0],["2003-03-10",1.75,1.7595,1.6923,1.6965,99021000.0],["2003-03-11",1.6949,1.7185,1.6828,1.6975,95279000.0],["2003-03-12",1.697,1.7647,1.6939,1.7626,137364000.0],["2003-03-13",1.7951,1.8613,1.7579,1.856,141560000.0],["2003-03-14",1.8707,1.8875,1.8198,1.8408,148748000.0],["2003-03-17",1.8319,1.9825,1.8298,1.9594,177341000.0],["2003-03-18",1.9478,2.0008,1.9316,2.0008,131893000.0],["2003-03-19",1.9882,2.0832,1.9751,2.0607,175517000.0],["2003-03-20",2.0512,2.1383,2.0365,2.0858,213360000.0],["2003-03-21",2.1299,2.1388,2.0659,2.0984,188003000.0],["2003-03-24",2.0491,2.0622,2.0045,2.0108,127071000.0],["2003-03-25",1.9867,2.0145,1.9599,2.0029,152763000.0],["2003-03-26",2.0113,2.0481,1.9998,2.0124,124451000.0],["2003-03-27",1.9877,2.0344,1.9819,2.0145,115433000.0],["2003-03-28",2.0061,2.0229,1.9694,1.9809,76808000.0],["2003-03-31",1.9331,1.9415,1.8796,1.8859,130681000.0],["2003-04-01",1.8864,1.9289,1.8754,1.899,103082000.0],["2003-04-02",1.9526,2.0239,1.9515,2.0119,112166000.0],["2003-04-03",2.0292,2.0612,1.9903,2.0344,107041000.0],["2003-04-04",2.036,2.0391,1.9809,2.0024,88277000.0],["2003-04-07",2.0932,2.099,2.0145,2.0197,107596000.0],["2003-04-08",1.9993,2.0082,1.9536,1.9657,105216000.0],["2003-04-09",1.9756,1.9935,1.9127,1.9316,100387000.0],["2003-04-10",1.9347,1.9688,1.9027,1.9646,86793000.0],["2003-04-11",1.9798,1.9924,1.9006,1.9132,104800000.0],["2003-04-14",1.9227,1.9552,1.8922,1.9515,113144000.0],["2003-04-15",1.9179,1.9903,1.9048,1.9604,139526000.0],["2003-04-16",2.0045,2.0654,2.0024,2.0208,145818000.0],["2003-04-17",2.0166,2.1158,2.005,2.0963,152713000.0],["2003-04-21",2.1053,2.1483,2.0696,2.143,121911000.0],["2003-04-22",2.1268,2.1997,2.1068,2.1966,146096000.0],["2003-04-23",2.1824,2.1908,2.1142,2.1472,144772000.0],["2003-04-24",2.0984,2.1572,2.0937,2.1462,116049000.0],["2003-04-25",2.1194,2.12,2.0318,2.0433,102758000.0],["2003-04-28",2.0449,2.1089,2.0239,2.1047,113598000.0],["2003-04-29",2.1399,2.1824,2.099,2.1619,129566000.0],["2003-04-30",2.1457,2.1761,2.1357,2.1514,110821000.0],["2003-05-01",2.1488,2.1646,2.0958,2.1535,94051000.0],["2003-05-02",2.1562,2.2191,2.1467,2.2065,99045000.0],["2003-05-05",2.2191,2.281,2.1918,2.227,115022000.0],["2003-05-06",2.2197,2.2868,2.2055,2.2616,105365000.0],["2003-05-07",2.2349,2.2485,2.1829,2.206,89740000.0],["2003-05-08",2.1777,2.1876,2.1394,2.1546,90581000.0],["2003-05-09",2.1871,2.2312,2.1709,2.2296,75753000.0],["2003-05-12",2.2212,2.2973,2.1992,2.2894,121682000.0],["2003-05-13",2.2711,2.2763,2.2254,2.2433,100613000.0],["2003-05-14",2.2354,2.2406,2.1672,2.1798,111527000.0],["2003-05-15",2.2039,2.2202,2.1656,2.2023,75132000.0],["2003-05-16",2.1719,2.1981,2.1042,2.131,113819000.0],["2003-05-19",2.1105,2.1247,2.0423,2.0507,108340000.0],["2003-05-20",2.047,2.0948,2.0465,2.0696,103290000.0],["2003-05-21",2.0654,2.0733,2.0307,2.0649,111463000.0],["2003-05-22",2.0643,2.1189,2.0491,2.1063,80702000.0],["2003-05-23",2.1042,2.1257,2.0827,2.0948,65097000.0],["2003-05-27",2.0827,2.2228,2.0753,2.2097,89643000.0],["2003-05-28",2.216,2.2427,2.1845,2.2107,98382000.0],["2003-05-29",2.2128,2.3325,2.2013,2.3246,160013000.0],["2003-05-30",2.3435,2.439,2.3388,2.4259,167447000.0],["2003-06-02",2.4616,2.4768,2.3713,2.386,132154000.0],["2003-06-03",2.3876,2.4899,2.3823,2.4852,129914000.0],["2003-06-04",2.4721,2.5791,2.4532,2.577,163402000.0],["2003-06-05",2.5487,2.5969,2.5156,2.5901,131887000.0],["2003-06-06",2.6232,2.7077,2.5345,2.577,160834000.0],["2003-06-09",2.5455,2.5581,2.482,2.5188,100423000.0],["2003-06-10",2.4915,2.5298,2.4532,2.5256,99213000.0],["2003-06-11",2.4799,2.5534,2.4537,2.534,111780000.0],["2003-06-12",2.5308,2.5366,2.4637,2.4978,75494000.0],["2003-06-13",2.4873,2.5067,2.3897,2.3912,115808000.0],["2003-06-16",2.4086,2.482,2.3918,2.4752,97199000.0],["2003-06-17",2.4899,2.5072,2.4379,2.4799,89482000.0],["2003-06-18",2.4579,2.5634,2.4254,2.5418,114615000.0],["2003-06-19",2.546,2.5639,2.4846,2.4857,85380000.0],["2003-06-20",2.5298,2.545,2.4437,2.4742,87976000.0],["2003-06-23",2.47,2.5167,2.4295,2.4589,84372000.0],["2003-06-24",2.4348,2.4637,2.3991,2.4091,103895000.0],["2003-06-25",2.4138,2.4815,2.3981,2.4096,84190000.0],["2003-06-26",2.4222,2.4631,2.4091,2.4579,70798000.0],["2003-06-27",2.4584,2.4988,2.4243,2.4364,71415000.0],["2003-06-30",2.4495,2.4852,2.428,2.4379,58952000.0],["2003-07-01",2.4122,2.4679,2.3624,2.4584,93679000.0],["2003-07-02",2.4563,2.482,2.4317,2.4763,72989000.0],["2003-07-03",2.44,2.4894,2.4316,2.44,42007000.0],["2003-07-07",2.4757,2.6038,2.4715,2.6017,103760000.0],["2003-07-08",2.5691,2.6022,2.546,2.5975,96049000.0],["2003-07-09",2.5896,2.6153,2.5445,2.5838,79888000.0],["2003-07-10",2.5592,2.5739,2.5329,2.5513,73246000.0],["2003-07-11",2.5534,2.566,2.4862,2.5135,72941000.0],["2003-07-14",2.5791,2.6799,2.5739,2.6421,126896000.0],["2003-07-15",2.6799,2.7234,2.6489,2.6919,165801000.0],["2003-07-16",2.7281,2.7292,2.6473,2.7171,122811000.0],["2003-07-17",2.6552,2.6799,2.6211,2.6447,107225000.0],["2003-07-18",2.6421,2.6578,2.608,2.6379,83595000.0],["2003-07-21",2.6279,2.6316,2.5812,2.6059,69256000.0],["2003-07-22",2.6573,2.7496,2.6515,2.7444,145467000.0],["2003-07-23",2.747,2.8047,2.7182,2.8026,101453000.0],["2003-07-24",2.8126,2.8152,2.7297,2.7355,100777000.0],["2003-07-25",2.6888,2.7549,2.6667,2.7517,100376000.0],["2003-07-28",2.7544,2.8226,2.7292,2.7942,83875000.0],["2003-07-29",2.7864,2.79,2.7019,2.7496,92271000.0],["2003-07-30",2.747,2.7507,2.6767,2.6882,68405000.0],["2003-07-31",2.7218,2.7806,2.7092,2.7103,81944000.0],["2003-08-01",2.7003,2.7523,2.6809,2.7397,70701000.0],["2003-08-04",2.746,2.7806,2.704,2.7586,64713000.0],["2003-08-05",2.758,2.7591,2.6526,2.6541,70187000.0],["2003-08-06",2.6541,2.6888,2.6316,2.6389,80428000.0],["2003-08-07",2.6368,2.6631,2.5833,2.6111,71903000.0],["2003-08-08",2.6237,2.6237,2.5093,2.5209,94637000.0],["2003-08-11",2.5314,2.587,2.5235,2.5781,71514000.0],["2003-08-12",2.587,2.609,2.5513,2.6027,59852000.0],["2003-08-13",2.6085,2.7596,2.5959,2.7397,153341000.0],["2003-08-14",2.7334,2.7334,2.6882,2.7292,78147000.0],["2003-08-15",2.7287,2.7444,2.7087,2.7287,24552000.0],["2003-08-18",2.7418,2.8698,2.7391,2.8682,98697000.0],["2003-08-19",2.873,2.884,2.8236,2.8693,78589000.0],["2003-08-20",2.8383,2.8934,2.8346,2.852,72813000.0],["2003-08-21",2.8814,2.9422,2.8604,2.9412,94716000.0],["2003-08-22",3.054,3.0844,2.9821,2.9936,155468000.0],["2003-08-25",2.9842,3.0094,2.9643,2.9895,68876000.0],["2003-08-26",2.9674,3.0167,2.9396,3.012,77493000.0],["2003-08-27",3.0094,3.0745,2.9774,3.0703,85765000.0],["2003-08-28",3.0792,3.0907,3.0309,3.0797,61406000.0],["2003-08-29",3.043,3.1259,3.0403,3.1196,69036000.0],["2003-09-02",3.1212,3.1248,3.0293,3.0624,127990000.0],["2003-09-03",3.0598,3.0624,2.9454,2.9664,121823000.0],["2003-09-04",2.991,3.0624,2.9706,3.0388,112029000.0],["2003-09-05",3.0278,3.0802,2.9952,3.0346,100654000.0],["2003-09-08",3.0608,3.0802,3.0173,3.0797,81579000.0],["2003-09-09",3.0655,3.0781,3.0304,3.033,68061000.0],["2003-09-10",3.0136,3.0136,2.9123,2.916,105713000.0],["2003-09-11",2.9181,2.9758,2.8535,2.9627,120187000.0],["2003-09-12",2.9438,2.9758,2.9055,2.9695,78870000.0],["2003-09-15",2.9737,3.002,2.906,2.9123,71788000.0],["2003-09-16",2.9218,3.0309,2.8976,3.0194,91519000.0],["2003-09-17",3.0094,3.0393,2.9884,3.0125,73706000.0],["2003-09-18",2.9727,2.9894,2.9323,2.979,123791000.0],["2003-09-19",2.9695,2.9889,2.9454,2.9737,64650000.0],["2003-09-22",2.9118,2.9228,2.8336,2.8913,73171000.0],["2003-09-23",2.8913,2.927,2.8677,2.9254,79189000.0],["2003-09-24",2.9165,2.9354,2.7775,2.7806,87173000.0],["2003-09-25",2.789,2.8588,2.7701,2.7712,101389000.0],["2003-09-26",2.7722,2.8179,2.7098,2.7176,102165000.0],["2003-09-29",2.7428,2.8037,2.7397,2.7785,96626000.0],["2003-09-30",2.7617,2.7654,2.6972,2.7077,91337000.0],["2003-10-01",2.7313,2.7811,2.7061,2.7696,81456000.0],["2003-10-02",2.768,2.82,2.7523,2.7617,77201000.0],["2003-10-03",2.832,2.9795,2.8252,2.9375,130706000.0],["2003-10-06",2.9385,2.9427,2.8908,2.9228,53462000.0],["2003-10-07",2.8861,2.9574,2.8798,2.9485,84877000.0],["2003-10-08",2.9564,3.0068,2.9176,2.9842,83508000.0],["2003-10-09",3.0377,3.096,3.0083,3.0477,102862000.0],["2003-10-10",3.0419,3.0797,3.0209,3.075,63531000.0],["2003-10-13",3.096,3.1217,3.0362,3.0493,72521000.0],["2003-10-14",3.0356,3.0913,3.012,3.086,61478000.0],["2003-10-15",3.1432,3.1836,3.1196,3.15,121083000.0],["2003-10-16",3.1259,3.1752,3.1159,3.1752,65698000.0],["2003-10-17",3.1868,3.1904,3.055,3.075,76861000.0],["2003-10-20",3.0645,3.108,3.0435,3.1075,68630000.0],["2003-10-21",3.1458,3.1563,3.1143,3.1484,61636000.0],["2003-10-22",3.1065,3.1159,3.0456,3.0461,65228000.0],["2003-10-23",2.768,2.8147,2.7622,2.8068,211498000.0],["2003-10-24",2.8047,2.8331,2.747,2.8005,81336000.0],["2003-10-27",2.8336,2.8425,2.7827,2.8263,63438000.0],["2003-10-28",2.8803,3.0503,2.8735,3.0351,143045000.0],["2003-10-29",3.0167,3.0482,2.9936,3.0304,86748000.0],["2003-10-30",3.064,3.0692,2.9748,2.9763,82998000.0],["2003-10-31",2.99,3.0199,2.9679,3.0052,54879000.0],["2003-11-03",3.0299,3.1248,3.0225,3.1059,79132000.0],["2003-11-04",3.0839,3.129,3.0645,3.0949,63255000.0],["2003-11-05",3.1038,3.1353,3.0739,3.1191,62206000.0],["2003-11-06",3.1332,3.2009,3.1033,3.1946,93360000.0],["2003-11-07",3.2072,3.214,3.1233,3.1238,71803000.0],["2003-11-10",3.117,3.1317,3.044,3.0529,55919000.0],["2003-11-11",3.0514,3.117,3.0461,3.096,63801000.0],["2003-11-12",3.108,3.1589,3.0855,3.1526,66396000.0],["2003-11-13",3.1374,3.1516,3.0545,3.1012,77870000.0],["2003-11-14",3.0928,3.1091,2.9805,2.9947,69592000.0],["2003-11-17",2.9753,2.9873,2.9097,2.9616,94420000.0],["2003-11-18",2.9868,3.011,2.9029,2.9044,74013000.0],["2003-11-19",2.9202,2.9354,2.8897,2.916,67999000.0],["2003-11-20",2.8987,2.9527,2.8572,2.8656,75652000.0],["2003-11-21",2.8856,2.9202,2.8614,2.8887,59771000.0],["2003-11-24",2.9202,3.0094,2.9071,2.9994,60995000.0],["2003-11-25",3.0089,3.0871,2.9874,3.0493,67887000.0],["2003-11-26",3.0598,3.0766,2.97,3.012,72814000.0],["2003-11-28",2.9963,3.0781,2.9963,3.0713,26775000.0],["2003-12-01",3.096,3.1301,3.0409,3.0954,80125000.0],["2003-12-02",3.1065,3.1217,3.0592,3.0871,66027000.0],["2003-12-03",3.1049,3.1553,3.0445,3.0571,110939000.0],["2003-12-04",3.0571,3.076,2.9317,3.0125,79784000.0],["2003-12-05",2.9748,2.9989,2.9018,2.9186,71911000.0],["2003-12-08",2.9081,2.9506,2.8735,2.9113,57155000.0],["2003-12-09",2.9281,2.9391,2.7827,2.7916,89120000.0],["2003-12-10",2.8084,2.8509,2.7675,2.8184,101199000.0],["2003-12-11",2.8079,2.9622,2.8063,2.9385,102676000.0],["2003-12-12",2.9527,2.991,2.9186,2.9832,76881000.0],["2003-12-15",3.0498,3.055,2.9202,2.9281,108769000.0],["2003-12-16",2.9307,2.948,2.8236,2.8903,128403000.0],["2003-12-17",2.8908,2.9149,2.8399,2.852,89705000.0],["2003-12-18",2.8677,2.9412,2.8593,2.9254,79279000.0],["2003-12-19",2.938,2.9653,2.8955,2.9149,87539000.0],["2003-12-22",2.9018,2.959,2.8971,2.948,45593000.0],["2003-12-23",2.9433,3.0005,2.9359,2.9732,43515000.0],["2003-12-24",2.9706,3.0089,2.9648,2.9679,17199000.0],["2003-12-26",2.9784,2.9936,2.9616,2.969,8529000.0],["2003-12-29",2.9879,3.0257,2.9464,3.0236,47177000.0],["2003-12-30",3.0267,3.0682,3.0146,3.0613,58020000.0],["2003-12-31",3.0739,3.0886,3.0341,3.0718,48447000.0],["2004-01-02",3.0855,3.0902,2.9464,2.9616,78935000.0],["2004-01-05",3.002,3.129,2.9963,3.1086,107354000.0],["2004-01-06",3.1028,3.1112,3.0498,3.0933,72794000.0],["2004-01-07",3.0802,3.0844,3.0382,3.0739,66322000.0],["2004-01-08",3.0891,3.1296,3.0566,3.1196,69439000.0],["2004-01-09",3.0949,3.2534,3.075,3.1909,125004000.0],["2004-01-12",3.1815,3.2849,3.1484,3.2849,74515000.0],["2004-01-13",3.277,3.2828,3.1637,3.1936,84192000.0],["2004-01-14",3.1909,3.2035,3.138,3.1805,69853000.0],["2004-01-15",3.1469,3.267,3.1463,3.2366,104693000.0],["2004-01-16",3.2272,3.2702,3.1904,3.2586,62036000.0],["2004-01-20",3.2529,3.2964,3.2177,3.2807,52492000.0],["2004-01-21",3.266,3.267,3.1794,3.2272,69005000.0],["2004-01-22",3.2382,3.2922,3.1784,3.1909,82128000.0],["2004-01-23",3.2382,3.2455,3.055,3.075,134444000.0],["2004-01-26",3.0687,3.1484,3.0634,3.138,86573000.0],["2004-01-27",3.0829,3.1348,3.0372,3.0487,100100000.0],["2004-01-28",3.0823,3.0907,2.9753,2.9999,95393000.0],["2004-01-29",3.0278,3.0325,2.9165,2.9905,96879000.0],["2004-01-30",2.9994,3.022,2.9569,2.9921,67678000.0],["2004-02-02",3.0036,3.012,2.9071,2.926,87857000.0],["2004-02-03",2.9616,2.9957,2.926,2.9695,83718000.0],["2004-02-04",2.9406,2.9564,2.8997,2.9097,69948000.0],["2004-02-05",2.9302,2.9674,2.9139,2.9448,60227000.0],["2004-02-06",2.9548,3.0225,2.9501,3.0173,62427000.0],["2004-02-09",3.0136,3.0257,2.949,2.9511,49840000.0],["2004-02-10",2.9574,2.9716,2.9149,2.9275,54346000.0],["2004-02-11",2.9338,2.9868,2.9338,2.9695,53860000.0],["2004-02-12",2.9627,2.9853,2.9228,2.9239,35933000.0],["2004-02-13",2.9254,2.9569,2.8388,2.8514,71759000.0],["2004-02-17",2.8939,2.9254,2.8703,2.9181,46685000.0],["2004-02-18",2.9097,2.9422,2.8971,2.9086,45681000.0],["2004-02-19",3.0152,3.0377,2.9128,2.9165,107745000.0],["2004-02-20",2.9039,2.9249,2.8735,2.896,72281000.0],["2004-02-23",2.8966,2.9097,2.7969,2.821,67954000.0],["2004-02-24",2.8152,2.8756,2.8005,2.8147,91821000.0],["2004-02-25",2.8278,2.8572,2.7995,2.8326,77666000.0],["2004-02-26",2.8252,2.8619,2.7643,2.8378,92937000.0],["2004-02-27",2.8488,2.8567,2.7496,2.7659,85115000.0],["2004-03-01",2.7712,2.8205,2.736,2.8116,73563000.0],["2004-03-02",2.8189,2.873,2.8026,2.8074,87906000.0],["2004-03-03",2.8299,2.8326,2.7308,2.7339,94523000.0],["2004-03-04",2.7391,2.8021,2.7365,2.7942,62044000.0],["2004-03-05",2.757,2.8352,2.7365,2.7942,97837000.0],["2004-03-08",2.8336,2.8441,2.715,2.735,85470000.0],["2004-03-09",2.7318,2.7712,2.715,2.7622,93116000.0],["2004-03-10",2.7706,2.7969,2.7208,2.7502,113541000.0],["2004-03-11",2.7444,2.8021,2.726,2.7287,96098000.0],["2004-03-12",2.7517,2.7906,2.7517,2.7858,59894000.0],["2004-03-15",2.7733,2.7801,2.7134,2.7224,65656000.0],["2004-03-16",2.7444,2.7538,2.6678,2.7292,91728000.0],["2004-03-17",2.7517,2.7811,2.7365,2.7654,64236000.0],["2004-03-18",2.7633,2.7969,2.7182,2.7365,82700000.0],["2004-03-19",2.7213,2.726,2.6006,2.6053,125687000.0],["2004-03-22",2.5728,2.6295,2.5639,2.6038,114070000.0],["2004-03-23",2.6242,2.641,2.5712,2.5959,85874000.0],["2004-03-24",2.6032,2.672,2.588,2.652,82120000.0],["2004-03-25",2.6757,2.6993,2.6473,2.6935,80001000.0],["2004-03-26",2.6872,2.7192,2.6652,2.6814,66243000.0],["2004-03-29",2.693,2.7323,2.661,2.6893,67071000.0],["2004-03-30",2.6746,2.6856,2.6337,2.6599,63989000.0],["2004-03-31",2.6736,2.682,2.6316,2.6384,45658000.0],["2004-04-01",2.6478,2.7171,2.6379,2.682,50830000.0],["2004-04-02",2.758,2.8205,2.7454,2.8163,103234000.0],["2004-04-05",2.8116,2.832,2.7817,2.8273,49870000.0],["2004-04-06",2.7942,2.8005,2.7507,2.7806,58614000.0],["2004-04-07",2.7811,2.7937,2.7176,2.7554,54883000.0],["2004-04-08",2.7942,2.8068,2.7402,2.7565,49465000.0],["2004-04-12",2.7649,2.8021,2.7297,2.7974,42692000.0],["2004-04-13",2.7984,2.81,2.7523,2.7528,56643000.0],["2004-04-14",2.7365,2.7921,2.7234,2.736,54125000.0],["2004-04-15",2.7418,2.7675,2.6274,2.662,75332000.0],["2004-04-16",2.6316,2.6384,2.555,2.5681,96580000.0],["2004-04-19",2.576,2.6342,2.5639,2.629,59781000.0],["2004-04-20",2.63,2.6337,2.5035,2.5035,73506000.0],["2004-04-21",2.5182,2.5534,2.4873,2.5355,91126000.0],["2004-04-22",2.3351,2.4794,2.3325,2.4212,256392000.0],["2004-04-23",2.4269,2.4663,2.4033,2.4448,68549000.0],["2004-04-26",2.4532,2.46,2.3503,2.3697,68959000.0],["2004-04-27",2.3587,2.387,2.3209,2.3319,95892000.0],["2004-04-28",2.3183,2.3493,2.2611,2.2732,118111000.0],["2004-04-29",2.2737,2.2879,2.1562,2.1987,162806000.0],["2004-04-30",2.2044,2.2532,2.1798,2.1882,95393000.0],["2004-05-03",2.1829,2.2595,2.1451,2.2002,95614000.0],["2004-05-04",2.2249,2.2984,2.2149,2.2648,114116000.0],["2004-05-05",2.2732,2.2774,2.2212,2.2543,69688000.0],["2004-05-06",2.2333,2.2737,2.1987,2.2595,70314000.0],["2004-05-07",2.2553,2.3167,2.2485,2.2574,93394000.0],["2004-05-10",2.2553,2.3005,2.2417,2.2742,104694000.0],["2004-05-11",2.2889,2.3414,2.2852,2.3388,78498000.0],["2004-05-12",2.322,2.3309,2.2228,2.2879,92753000.0],["2004-05-13",2.2721,2.3246,2.2632,2.2978,73732000.0],["2004-05-14",2.3456,2.3529,2.2863,2.2936,104966000.0],["2004-05-17",2.2553,2.3283,2.2448,2.2858,78815000.0],["2004-05-18",2.3215,2.3634,2.3131,2.3398,68570000.0],["2004-05-19",2.3729,2.4416,2.344,2.364,119620000.0],["2004-05-20",2.3718,2.3954,2.3445,2.3629,72063000.0],["2004-05-21",2.3692,2.4007,2.3278,2.3419,80767000.0],["2004-05-24",2.3629,2.3666,2.3225,2.3503,57799000.0],["2004-05-25",2.3409,2.4254,2.3026,2.4122,66868000.0],["2004-05-26",2.4007,2.4584,2.3839,2.4421,53711000.0],["2004-05-27",2.4579,2.4894,2.4474,2.4852,71965000.0],["2004-05-28",2.5104,2.5397,2.4909,2.5282,48610000.0],["2004-06-01",2.5093,2.5251,2.4841,2.5035,57322000.0],["2004-06-02",2.502,2.5035,2.4002,2.417,82285000.0],["2004-06-03",2.4149,2.4306,2.386,2.4033,70448000.0],["2004-06-04",2.4474,2.4736,2.4296,2.4301,47481000.0],["2004-06-07",2.4584,2.5224,2.4532,2.513,48327000.0],["2004-06-08",2.4983,2.5062,2.471,2.4993,44273000.0],["2004-06-09",2.4883,2.4925,2.4191,2.4248,46888000.0],["2004-06-10",2.4568,2.4647,2.4065,2.4185,50350000.0],["2004-06-14",2.4038,2.4049,2.3514,2.3807,58215000.0],["2004-06-15",2.4101,2.4353,2.3981,2.4222,50019000.0],["2004-06-16",2.417,2.4217,2.3912,2.4138,36411000.0],["2004-06-17",2.4033,2.4038,2.3194,2.3445,57442000.0],["2004-06-18",2.3251,2.3724,2.3141,2.3529,64412000.0],["2004-06-21",2.3613,2.3792,2.3157,2.3272,39447000.0],["2004-06-22",2.3409,2.4154,2.3209,2.4107,58861000.0],["2004-06-23",2.4164,2.4967,2.3907,2.4925,61862000.0],["2004-06-24",2.4852,2.5188,2.4589,2.4705,51130000.0],["2004-06-25",2.4752,2.5272,2.4694,2.5172,47641000.0],["2004-06-28",2.5408,2.545,2.4715,2.4789,47493000.0],["2004-06-29",2.4873,2.5885,2.4799,2.5781,58831000.0],["2004-06-30",2.576,2.6106,2.5497,2.5912,55978000.0],["2004-07-01",2.5817,2.5817,2.4463,2.4747,70773000.0],["2004-07-02",2.4705,2.4742,2.4007,2.4296,52843000.0],["2004-07-06",2.408,2.4191,2.3141,2.343,68813000.0],["2004-07-07",2.3456,2.3939,2.344,2.3598,53674000.0],["2004-07-08",2.3577,2.418,2.3535,2.376,61308000.0],["2004-07-09",2.4017,2.4395,2.3991,2.4159,43056000.0],["2004-07-12",2.343,2.3535,2.2852,2.3409,88236000.0],["2004-07-13",2.3493,2.3739,2.2417,2.2737,140781000.0],["2004-07-14",2.1855,2.2102,2.089,2.099,180398000.0],["2004-07-15",2.1173,2.1341,2.0921,2.0937,78088000.0],["2004-07-16",2.1268,2.1346,2.0638,2.0654,78322000.0],["2004-07-19",2.0895,2.1446,2.0806,2.1131,70814000.0],["2004-07-20",2.1189,2.195,2.1131,2.195,68462000.0],["2004-07-21",2.2034,2.205,2.0937,2.0942,71458000.0],["2004-07-22",2.111,2.1588,2.0837,2.1189,101876000.0],["2004-07-23",2.1079,2.1168,2.0208,2.0339,70593000.0],["2004-07-26",2.0391,2.0533,1.9998,2.0192,75802000.0],["2004-07-27",2.0171,2.0349,1.9804,2.0197,100182000.0],["2004-07-28",2.0003,2.0103,1.9515,1.984,110300000.0],["2004-07-29",2.0134,2.0649,2.0056,2.0365,98359000.0],["2004-07-30",2.0853,2.2081,2.0801,2.1635,151650000.0],["2004-08-02",2.1514,2.1598,2.1147,2.1336,64357000.0],["2004-08-03",2.1283,2.132,2.0706,2.078,47877000.0],["2004-08-04",2.0874,2.1336,2.0727,2.121,76015000.0],["2004-08-05",2.1273,2.1483,2.0869,2.0927,61268000.0],["2004-08-06",2.0659,2.078,1.9987,2.014,77979000.0],["2004-08-09",2.0213,2.0433,2.0045,2.0045,38025000.0],["2004-08-10",2.0239,2.0454,2.0082,2.0145,53147000.0],["2004-08-11",1.9583,1.9604,1.8954,1.9164,96719000.0],["2004-08-12",1.9106,1.9447,1.855,1.8728,72232000.0],["2004-08-13",1.8833,1.8917,1.8376,1.8775,54637000.0],["2004-08-16",1.887,1.9216,1.8854,1.8996,42782000.0],["2004-08-17",1.9268,1.9505,1.9122,1.9179,46350000.0],["2004-08-18",1.9038,1.9888,1.8996,1.9867,77445000.0],["2004-08-19",1.9762,1.9819,1.9331,1.9536,49471000.0],["2004-08-20",1.9631,1.9877,1.9337,1.9678,48654000.0],["2004-08-23",1.9699,2.0176,1.9678,1.9819,45080000.0],["2004-08-24",1.9856,1.9977,1.9258,1.9421,56604000.0],["2004-08-25",1.9384,1.9919,1.9221,1.9788,54248000.0],["2004-08-26",1.9725,1.9788,1.9526,1.9678,37738000.0],["2004-08-27",2.0108,2.0197,1.9882,2.0045,43112000.0],["2004-08-30",1.9956,2.0098,1.9652,1.9652,34959000.0],["2004-08-31",1.9631,1.9736,1.9127,1.961,62961000.0],["2004-09-01",1.9484,2.0292,1.9484,2.0029,79031000.0],["2004-09-02",1.9951,2.0176,1.9788,2.0145,37123000.0],["2004-09-03",1.9599,1.994,1.9232,1.9295,70844000.0],["2004-09-07",1.9541,1.9583,1.9022,1.9206,47169000.0],["2004-09-08",1.9153,1.9777,1.909,1.9499,61415000.0],["2004-09-09",1.9777,2.0507,1.9631,2.0355,119939000.0],["2004-09-10",2.0334,2.0974,2.0124,2.0895,98548000.0],["2004-09-13",2.1,2.1268,2.0743,2.089,84688000.0],["2004-09-14",2.0864,2.1278,2.0769,2.1131,61318000.0],["2004-09-15",2.0853,2.0911,2.047,2.057,57873000.0],["2004-09-16",2.0622,2.0979,2.0491,2.0643,37489000.0],["2004-09-17",2.0738,2.0937,2.0444,2.0932,66623000.0],["2004-09-20",2.0675,2.1934,2.0633,2.1798,99527000.0],["2004-09-21",2.1787,2.1987,2.1593,2.1929,72281000.0],["2004-09-22",2.164,2.1751,2.1068,2.1357,51279000.0],["2004-09-23",2.1378,2.1714,2.1105,2.1509,55818000.0],["2004-09-24",2.1572,2.1724,2.0916,2.1032,61089000.0],["2004-09-27",2.0801,2.1163,2.0649,2.078,51764000.0],["2004-09-28",2.09,2.0916,2.0418,2.0722,55488000.0],["2004-09-29",2.0822,2.1383,2.0722,2.121,59291000.0],["2004-09-30",2.1294,2.2013,2.1215,2.1766,95138000.0],["2004-10-01",2.226,2.2847,2.217,2.2758,76755000.0],["2004-10-04",2.3036,2.3288,2.2706,2.2768,74047000.0],["2004-10-05",2.2716,2.2984,2.2459,2.2915,78599000.0],["2004-10-06",2.2831,2.2863,2.2312,2.2727,83685000.0],["2004-10-07",2.2637,2.3078,2.2485,2.2559,57691000.0],["2004-10-08",2.2401,2.2401,2.1472,2.1619,87667000.0],["2004-10-11",2.1598,2.1834,2.1289,2.1756,51887000.0],["2004-10-12",2.1388,2.1709,2.1221,2.1677,63942000.0],["2004-10-13",2.217,2.2396,2.195,2.2301,113163000.0],["2004-10-14",2.1855,2.2013,2.1126,2.1263,89348000.0],["2004-10-15",2.1331,2.1462,2.1037,2.111,84436000.0],["2004-10-18",2.0995,2.1352,2.0691,2.1346,61789000.0],["2004-10-19",2.1493,2.1955,2.1472,2.1541,79310000.0],["2004-10-20",2.1394,2.1966,2.1074,2.1724,84942000.0],["2004-10-21",2.2023,2.2978,2.1751,2.2569,110711000.0],["2004-10-22",2.3598,2.4133,2.2826,2.2831,139726000.0],["2004-10-25",2.2894,2.3451,2.2748,2.3246,67430000.0],["2004-10-26",2.3272,2.3335,2.2769,2.3115,52844000.0],["2004-10-27",2.3136,2.3865,2.3047,2.3849,75495000.0],["2004-10-28",2.3787,2.4122,2.3592,2.3776,65986000.0],["2004-10-29",2.3939,2.4044,2.3508,2.3891,52351000.0],["2004-11-01",2.3797,2.4033,2.3666,2.3807,33119000.0],["2004-11-02",2.3498,2.4138,2.3472,2.396,65854000.0],["2004-11-03",2.4542,2.4553,2.3535,2.3624,80377000.0],["2004-11-04",2.3089,2.3671,2.2879,2.3529,89536000.0],["2004-11-05",2.3776,2.4038,2.3556,2.387,55167000.0],["2004-11-08",2.376,2.4091,2.3745,2.3855,33100000.0],["2004-11-09",2.3739,2.3876,2.344,2.3682,50123000.0],["2004-11-10",2.3519,2.3524,2.2732,2.28,80901000.0],["2004-11-11",2.2847,2.323,2.2685,2.3157,49861000.0],["2004-11-12",2.3089,2.3314,2.2753,2.3309,45402000.0],["2004-11-15",2.323,2.4133,2.3141,2.3981,57806000.0],["2004-11-16",2.387,2.4007,2.3529,2.3844,45299000.0],["2004-11-17",2.4133,2.4951,2.4096,2.4673,89677000.0],["2004-11-18",2.4122,2.4742,2.3902,2.4721,96900000.0],["2004-11-19",2.4348,2.4463,2.3965,2.4075,47047000.0],["2004-11-22",2.4038,2.4096,2.3661,2.4002,35666000.0],["2004-11-23",2.3902,2.4269,2.3771,2.386,38661000.0],["2004-11-24",2.3912,2.418,2.3897,2.4128,26369000.0],["2004-11-26",2.4054,2.4217,2.3928,2.3928,9733000.0],["2004-11-29",2.4117,2.4264,2.3745,2.3886,35031000.0],["2004-11-30",2.3907,2.3986,2.3561,2.3645,48458000.0],["2004-12-01",2.3855,2.4999,2.3818,2.4999,62531000.0],["2004-12-02",2.4878,2.5266,2.4752,2.4825,63201000.0],["2004-12-03",2.5665,2.6164,2.5634,2.5681,107659000.0],["2004-12-06",2.5592,2.5859,2.5366,2.5707,42453000.0],["2004-12-07",2.5749,2.5896,2.4941,2.4972,51519000.0],["2004-12-08",2.4836,2.4878,2.4479,2.4621,55965000.0],["2004-12-09",2.4149,2.4658,2.3844,2.4406,77226000.0],["2004-12-10",2.4143,2.4505,2.4117,2.4227,38454000.0],["2004-12-13",2.4421,2.4479,2.4023,2.4327,32984000.0],["2004-12-14",2.4453,2.4894,2.44,2.4846,40926000.0],["2004-12-15",2.4925,2.4972,2.4427,2.46,39696000.0],["2004-12-16",2.4532,2.4763,2.4023,2.4154,41221000.0],["2004-12-17",2.4007,2.4715,2.3939,2.4206,49965000.0],["2004-12-20",2.4275,2.439,2.3771,2.3844,37381000.0],["2004-12-21",2.3965,2.4259,2.3776,2.417,39843000.0],["2004-12-22",2.3928,2.4316,2.3923,2.4049,27653000.0],["2004-12-23",2.3949,2.4201,2.3912,2.3991,16174000.0],["2004-12-27",2.4112,2.4133,2.3608,2.3697,24625000.0],["2004-12-28",2.3755,2.4054,2.3487,2.4054,26836000.0],["2004-12-29",2.408,2.4532,2.4017,2.4269,25123000.0],["2004-12-30",2.4259,2.4437,2.4206,2.4259,13676000.0],["2004-12-31",2.4254,2.4516,2.4201,2.4442,14949000.0],["2005-01-03",2.4537,2.4663,2.3745,2.3771,40265000.0],["2005-01-04",2.3923,2.4002,2.2763,2.2999,69436000.0],["2005-01-05",2.2852,2.3272,2.2627,2.2627,62637000.0],["2005-01-06",2.2784,2.2947,2.2197,2.2202,61990000.0],["2005-01-07",2.2328,2.2868,2.2249,2.2548,68196000.0],["2005-01-10",2.2517,2.2695,2.217,2.217,48035000.0],["2005-01-11",2.1971,2.2354,2.1882,2.226,73051000.0],["2005-01-12",2.3104,2.3482,2.2837,2.3325,98935000.0],["2005-01-13",2.333,2.3382,2.2789,2.28,53645000.0],["2005-01-14",2.2947,2.3582,2.2873,2.3566,72752000.0],["2005-01-18",2.3424,2.3734,2.3346,2.3734,46737000.0],["2005-01-19",2.3671,2.3713,2.301,2.301,47295000.0],["2005-01-20",2.2784,2.3304,2.2616,2.2727,78691000.0],["2005-01-21",2.3078,2.3582,2.2884,2.3304,94098000.0],["2005-01-24",2.3293,2.3519,2.2915,2.3083,49106000.0],["2005-01-25",2.3351,2.3566,2.3199,2.3487,48484000.0],["2005-01-26",2.3613,2.4196,2.3519,2.4117,48122000.0],["2005-01-27",2.4086,2.4505,2.3897,2.45,55786000.0],["2005-01-28",2.4427,2.4568,2.3918,2.407,48345000.0],["2005-01-31",2.4259,2.4484,2.4133,2.4269,36592000.0],["2005-02-01",2.4248,2.4768,2.4164,2.4689,44015000.0],["2005-02-02",2.4694,2.471,2.4353,2.4579,44116000.0],["2005-02-03",2.4374,2.4584,2.4054,2.4337,29332000.0],["2005-02-04",2.4327,2.5618,2.4275,2.5581,76153000.0],["2005-02-07",2.5471,2.5843,2.5303,2.5445,50660000.0],["2005-02-08",2.5439,2.6074,2.5355,2.577,58462000.0],["2005-02-09",2.5775,2.5807,2.5067,2.5104,43582000.0],["2005-02-10",2.523,2.5602,2.5025,2.5382,49499000.0],["2005-02-11",2.534,2.6594,2.514,2.619,86167000.0],["2005-02-14",2.6111,2.6326,2.5849,2.6095,52606000.0],["2005-02-15",2.6237,2.6767,2.6132,2.6499,85217000.0],["2005-02-16",2.6347,2.662,2.6048,2.6331,63528000.0],["2005-02-17",2.6368,2.6568,2.5802,2.5933,49760000.0],["2005-02-18",2.5702,2.6069,2.5529,2.5539,55339000.0],["2005-02-22",2.5345,2.6143,2.5209,2.5282,75156000.0],["2005-02-23",2.5403,2.556,2.4825,2.5025,58040000.0],["2005-02-24",2.5098,2.5665,2.4873,2.5634,71021000.0],["2005-02-25",2.5581,2.6694,2.5571,2.6662,87665000.0],["2005-02-28",2.6536,2.7056,2.5707,2.5927,98124000.0],["2005-03-01",2.6059,2.6531,2.5906,2.6253,79230000.0],["2005-03-02",2.5838,2.62,2.5597,2.5644,74544000.0],["2005-03-03",2.5744,2.5791,2.4936,2.5209,84983000.0],["2005-03-04",2.5476,2.5523,2.4794,2.5135,88580000.0],["2005-03-07",2.5167,2.5838,2.5161,2.5592,62092000.0],["2005-03-08",2.5502,2.598,2.5293,2.5355,60863000.0],["2005-03-09",2.5408,2.5781,2.5135,2.5198,54428000.0],["2005-03-10",2.5235,2.5691,2.4993,2.5691,59943000.0],["2005-03-11",2.5733,2.5733,2.4395,2.4532,94576000.0],["2005-03-14",2.4563,2.4673,2.4285,2.4647,48633000.0],["2005-03-15",2.4684,2.4784,2.4191,2.4227,46898000.0],["2005-03-16",2.4091,2.4558,2.375,2.3766,67217000.0],["2005-03-17",2.3802,2.4059,2.3718,2.3724,48522000.0],["2005-03-18",2.3755,2.3886,2.3503,2.3655,42522000.0],["2005-03-21",2.3687,2.3986,2.3377,2.3687,52619000.0],["2005-03-22",2.3687,2.4044,2.3382,2.344,47968000.0],["2005-03-23",2.343,2.3991,2.3367,2.3797,49406000.0],["2005-03-24",2.3986,2.4369,2.397,2.408,49336000.0],["2005-03-28",2.4149,2.4505,2.4059,2.407,41357000.0],["2005-03-29",2.3944,2.4269,2.3619,2.3713,47918000.0],["2005-03-30",2.3818,2.4448,2.3708,2.4448,56377000.0],["2005-03-31",2.4432,2.4463,2.4044,2.4143,37073000.0],["2005-04-01",2.4316,2.4574,2.3745,2.3745,52267000.0],["2005-04-04",2.3786,2.3839,2.3194,2.3409,68763000.0],["2005-04-05",2.3508,2.3703,2.3183,2.3293,52137000.0],["2005-04-06",2.3477,2.3823,2.3272,2.3278,49994000.0],["2005-04-07",2.3325,2.3828,2.323,2.3818,46795000.0],["2005-04-08",2.3771,2.4038,2.3577,2.3577,35780000.0],["2005-04-11",2.3624,2.375,2.3487,2.3629,29241000.0],["2005-04-12",2.3661,2.3849,2.3204,2.3813,52585000.0],["2005-04-13",2.3676,2.3881,2.2239,2.2349,126770000.0],["2005-04-14",2.2506,2.2511,2.1682,2.1714,104248000.0],["2005-04-15",2.1367,2.153,2.1032,2.1179,99163000.0],["2005-04-18",2.1273,2.1677,2.12,2.1546,59884000.0],["2005-04-19",2.1813,2.1861,2.1357,2.153,48482000.0],["2005-04-20",2.2097,2.2223,2.1352,2.1367,69741000.0],["2005-04-21",2.174,2.2071,2.1541,2.2002,53844000.0],["2005-04-22",2.1882,2.1981,2.142,2.153,37573000.0],["2005-04-25",2.1688,2.1845,2.1441,2.164,34579000.0],["2005-04-26",2.1562,2.2207,2.1331,2.1467,63272000.0],["2005-04-27",2.1325,2.164,2.1116,2.1252,54333000.0],["2005-04-28",2.1252,2.1647,2.1036,2.1063,59861000.0],["2005-04-29",2.0447,2.0599,1.9678,2.0499,136698000.0],["2005-05-02",2.0626,2.0773,2.0515,2.0631,43051000.0],["2005-05-03",2.0578,2.0836,2.031,2.0452,52336000.0],["2005-05-04",2.0526,2.0815,2.0473,2.0689,53849000.0],["2005-05-05",2.0641,2.0968,2.0478,2.0573,65430000.0],["2005-05-06",2.0673,2.0741,2.0389,2.0731,38898000.0],["2005-05-09",2.0652,2.0794,2.0489,2.0657,27057000.0],["2005-05-10",2.0547,2.1157,2.0526,2.1026,77308000.0],["2005-05-11",2.1089,2.1184,2.0794,2.1178,51416000.0],["2005-05-12",2.1168,2.1415,2.1036,2.1178,46043000.0],["2005-05-13",2.1241,2.2078,2.1241,2.1836,71757000.0],["2005-05-16",2.181,2.2084,2.1705,2.2078,42702000.0],["2005-05-17",2.1978,2.2336,2.1863,2.2299,37868000.0],["2005-05-18",2.2199,2.2531,2.1984,2.2415,60059000.0],["2005-05-19",2.241,2.2868,2.2341,2.2578,56525000.0],["2005-05-20",2.2805,2.301,2.2331,2.2968,58071000.0],["2005-05-23",2.2947,2.3099,2.2589,2.2868,61012000.0],["2005-05-24",2.2789,2.3715,2.2741,2.3694,73103000.0],["2005-05-25",2.3578,2.3668,2.3178,2.3484,40010000.0],["2005-05-26",2.3626,2.4199,2.3578,2.4173,64614000.0],["2005-05-27",2.4084,2.4131,2.3757,2.3984,34706000.0],["2005-05-31",2.4068,2.431,2.3826,2.3899,52075000.0],["2005-06-01",2.3868,2.4236,2.3768,2.3841,55234000.0],["2005-06-02",2.3736,2.472,2.371,2.4668,60795000.0],["2005-06-03",2.442,2.4441,2.3805,2.391,59015000.0],["2005-06-06",2.382,2.4157,2.3631,2.4136,40167000.0],["2005-06-07",2.4157,2.4505,2.3799,2.3841,51707000.0],["2005-06-08",2.3973,2.4257,2.3815,2.4062,35484000.0],["2005-06-09",2.4084,2.442,2.3678,2.4326,53352000.0],["2005-06-10",2.4262,2.4368,2.3784,2.391,34838000.0],["2005-06-13",2.3894,2.4241,2.3815,2.4099,32748000.0],["2005-06-14",2.4099,2.421,2.3841,2.3889,32611000.0],["2005-06-15",2.4078,2.4162,2.3299,2.3968,61984000.0],["2005-06-16",2.3926,2.4531,2.3878,2.4141,79307000.0],["2005-06-17",2.4368,2.4552,2.4141,2.4489,64308000.0],["2005-06-20",2.4289,2.4441,2.4099,2.4336,35035000.0],["2005-06-21",2.4362,2.482,2.4278,2.4394,44536000.0],["2005-06-22",2.4505,2.4768,2.4373,2.4552,32297000.0],["2005-06-23",2.4562,2.5057,2.4278,2.4289,55582000.0],["2005-06-24",2.4283,2.4378,2.3715,2.3757,56074000.0],["2005-06-27",2.3684,2.3831,2.3447,2.3562,37661000.0],["2005-06-28",2.3694,2.3889,2.3594,2.3826,31066000.0],["2005-06-29",2.3757,2.3915,2.3057,2.3094,50897000.0],["2005-06-30",2.3178,2.3389,2.2962,2.2989,39722000.0],["2005-07-01",2.2994,2.3168,2.2899,2.2947,21650000.0],["2005-07-05",2.2862,2.3436,2.2841,2.3352,39996000.0],["2005-07-06",2.3273,2.3878,2.3262,2.3636,54853000.0],["2005-07-07",2.3447,2.3915,2.3378,2.3873,59664000.0],["2005-07-08",2.3894,2.4373,2.3626,2.4368,41608000.0],["2005-07-11",2.442,2.4905,2.4368,2.4905,52936000.0],["2005-07-12",2.4868,2.5462,2.4736,2.5178,77182000.0],["2005-07-13",2.5041,2.5436,2.481,2.5326,72806000.0],["2005-07-14",2.5531,2.582,2.5273,2.5689,67239000.0],["2005-07-15",2.571,2.5783,2.5183,2.551,45954000.0],["2005-07-18",2.5094,2.5226,2.4947,2.5131,44317000.0],["2005-07-19",2.531,2.5726,2.5168,2.5605,40134000.0],["2005-07-20",2.5241,2.6841,2.5131,2.6831,130755000.0],["2005-07-21",2.641,2.6983,2.622,2.6547,97123000.0],["2005-07-22",2.661,2.6857,2.6062,2.6447,42937000.0],["2005-07-25",2.6462,2.6741,2.6262,2.6331,32350000.0],["2005-07-26",2.6157,2.661,2.5994,2.6426,38836000.0],["2005-07-27",2.6183,2.6373,2.5662,2.5947,52661000.0],["2005-07-28",2.5878,2.6194,2.5805,2.5883,44960000.0],["2005-07-29",2.6131,2.741,2.6031,2.721,104516000.0],["2005-08-01",2.7104,2.7341,2.6668,2.6804,35658000.0],["2005-08-02",2.691,2.7289,2.6757,2.7026,39281000.0],["2005-08-03",2.6768,2.7068,2.661,2.6862,27638000.0],["2005-08-04",2.6641,2.6741,2.6357,2.6441,28363000.0],["2005-08-05",2.6399,2.6552,2.6131,2.6504,34521000.0],["2005-08-08",2.6326,2.6378,2.5789,2.5815,40111000.0],["2005-08-09",2.5936,2.6178,2.5762,2.5815,28642000.0],["2005-08-10",2.5789,2.6094,2.5373,2.5436,42697000.0],["2005-08-11",2.541,2.5885,2.5246,2.5821,39242000.0],["2005-08-12",2.5674,2.5674,2.523,2.5484,35495000.0],["2005-08-15",2.541,2.599,2.5378,2.5827,29268000.0],["2005-08-16",2.5726,2.58,2.5098,2.5162,54165000.0],["2005-08-17",2.5536,2.6069,2.5452,2.5953,53054000.0],["2005-08-18",2.5821,2.6117,2.5726,2.5911,41149000.0],["2005-08-19",2.5985,2.6275,2.5768,2.6016,34591000.0],["2005-08-22",2.6085,2.6333,2.5827,2.6164,31679000.0],["2005-08-23",2.6196,2.6328,2.58,2.5911,31689000.0],["2005-08-24",2.5848,2.6191,2.5531,2.5594,41968000.0],["2005-08-25",2.5742,2.5943,2.5631,2.5768,25324000.0],["2005-08-26",2.5747,2.5948,2.5536,2.58,32829000.0],["2005-08-29",2.5779,2.6439,2.5779,2.6338,41511000.0],["2005-08-30",2.6259,2.6433,2.6064,2.6375,37287000.0],["2005-08-31",2.6117,2.6782,2.6064,2.6755,61285000.0],["2005-09-01",2.6592,2.666,2.6064,2.6212,45354000.0],["2005-09-02",2.6228,2.6307,2.59,2.5943,19604000.0],["2005-09-06",2.6038,2.628,2.5953,2.6259,26010000.0],["2005-09-07",2.6206,2.6243,2.5906,2.6101,20883000.0],["2005-09-08",2.6027,2.6539,2.6011,2.6433,33379000.0],["2005-09-09",2.6475,2.6824,2.6249,2.6739,36102000.0],["2005-09-12",2.6581,2.6818,2.6423,2.647,19935000.0],["2005-09-13",2.6581,2.6903,2.6449,2.657,29208000.0],["2005-09-14",2.6618,2.675,2.6286,2.6555,36810000.0],["2005-09-15",2.6687,2.6745,2.6381,2.6565,41824000.0],["2005-09-16",2.6692,2.6692,2.6317,2.6549,48517000.0],["2005-09-19",2.6555,2.656,2.5695,2.59,32110000.0],["2005-09-20",2.5853,2.6296,2.5573,2.56,33603000.0],["2005-09-21",2.5642,2.5689,2.5109,2.5167,37788000.0],["2005-09-22",2.5135,2.5589,2.4977,2.5188,44958000.0],["2005-09-23",2.5278,2.5278,2.4734,2.4988,45082000.0],["2005-09-26",2.5431,2.561,2.5114,2.5299,36692000.0],["2005-09-27",2.5404,2.5404,2.4798,2.4972,40924000.0],["2005-09-28",2.4993,2.5373,2.4893,2.5062,32138000.0],["2005-09-29",2.5062,2.56,2.4745,2.5536,38104000.0],["2005-09-30",2.5484,2.5937,2.5468,2.5726,30213000.0],["2005-10-03",2.5763,2.6312,2.5763,2.5985,31626000.0],["2005-10-04",2.5985,2.6249,2.5579,2.5594,24977000.0],["2005-10-05",2.5684,2.5758,2.5336,2.5515,41790000.0],["2005-10-06",2.5505,2.5637,2.4423,2.4666,70257000.0],["2005-10-07",2.4761,2.5114,2.475,2.4977,29785000.0],["2005-10-10",2.4814,2.5146,2.4486,2.4608,35423000.0],["2005-10-11",2.4682,2.474,2.3975,2.4191,67065000.0],["2005-10-12",2.4112,2.4882,2.4085,2.455,63610000.0],["2005-10-13",2.4808,2.5563,2.4724,2.5515,50599000.0],["2005-10-14",2.5499,2.5552,2.4961,2.5283,30971000.0],["2005-10-17",2.5225,2.5447,2.4972,2.5141,27583000.0],["2005-10-18",2.4898,2.5441,2.4824,2.5251,33960000.0],["2005-10-19",2.4993,2.522,2.4413,2.5167,57298000.0],["2005-10-20",2.5273,2.5642,2.5088,2.5283,37787000.0],["2005-10-21",2.5563,2.5663,2.5251,2.5315,39556000.0],["2005-10-24",2.5383,2.5568,2.504,2.5542,32894000.0],["2005-10-25",2.5431,2.5795,2.5299,2.5647,40292000.0],["2005-10-26",2.5621,2.5742,2.5262,2.5557,37275000.0],["2005-10-27",2.5526,2.5536,2.4803,2.4924,45186000.0],["2005-10-28",2.3621,2.4244,2.3231,2.4017,82396000.0],["2005-10-31",2.4012,2.4629,2.3917,2.4428,47118000.0],["2005-11-01",2.4407,2.4529,2.4138,2.4165,56833000.0],["2005-11-02",2.4228,2.5536,2.4165,2.5468,56992000.0],["2005-11-03",2.5721,2.6803,2.5642,2.6449,75797000.0],["2005-11-04",2.6338,2.6481,2.6011,2.6375,34037000.0],["2005-11-07",2.6333,2.6607,2.608,2.6212,33194000.0],["2005-11-08",2.6154,2.656,2.5869,2.608,37131000.0],["2005-11-09",2.6117,2.656,2.6011,2.627,43648000.0],["2005-11-10",2.6407,2.6841,2.5995,2.6677,43767000.0],["2005-11-11",2.6645,2.6804,2.6344,2.6444,31261000.0],["2005-11-14",2.6455,2.738,2.6444,2.7232,49391000.0],["2005-11-15",2.7074,2.7195,2.655,2.6814,40423000.0],["2005-11-16",2.6873,2.7285,2.6751,2.683,56162000.0],["2005-11-17",2.6508,2.6968,2.6376,2.692,41542000.0],["2005-11-18",2.7142,2.7486,2.6841,2.7269,47196000.0],["2005-11-21",2.7148,2.7301,2.6894,2.7269,24295000.0],["2005-11-22",2.7185,2.8041,2.7185,2.7671,43488000.0],["2005-11-23",2.7528,2.7989,2.7306,2.7343,27213000.0],["2005-11-25",2.7428,2.7798,2.7338,2.7714,9877000.0],["2005-11-28",2.7724,2.7819,2.7015,2.7031,26013000.0],["2005-11-29",2.7195,2.7624,2.7105,2.7201,44583000.0],["2005-11-30",2.6926,2.746,2.6904,2.7074,35630000.0],["2005-12-01",2.7359,2.8491,2.728,2.8486,43960000.0],["2005-12-02",2.8348,2.865,2.8184,2.8607,34988000.0],["2005-12-05",2.8391,2.8523,2.7793,2.7983,33369000.0],["2005-12-06",2.8295,2.9089,2.819,2.8396,49228000.0],["2005-12-07",2.8401,2.8623,2.7729,2.7803,39955000.0],["2005-12-08",2.7925,2.8116,2.6989,2.7343,50722000.0],["2005-12-09",2.737,2.7677,2.6989,2.764,34060000.0],["2005-12-12",2.7766,2.7983,2.7507,2.7846,24921000.0],["2005-12-13",2.7846,2.8375,2.7687,2.8184,31679000.0],["2005-12-14",2.811,2.8269,2.7534,2.7592,35024000.0],["2005-12-15",2.7555,2.7751,2.7158,2.7354,31421000.0],["2005-12-16",2.7528,2.7565,2.6793,2.6799,45688000.0],["2005-12-19",2.692,2.7058,2.6243,2.6296,36952000.0],["2005-12-20",2.6333,2.683,2.6164,2.6518,35103000.0],["2005-12-21",2.6545,2.6799,2.6259,2.6413,20435000.0],["2005-12-22",2.6418,2.6751,2.6418,2.674,29624000.0],["2005-12-23",2.6836,2.7037,2.6539,2.673,11194000.0],["2005-12-27",2.6878,2.6989,2.6296,2.6434,24443000.0],["2005-12-28",2.6455,2.6619,2.6243,2.6497,16943000.0],["2005-12-29",2.6502,2.6783,2.6301,2.6386,15074000.0],["2005-12-30",2.6238,2.645,2.5931,2.609,15237000.0],["2006-01-03",2.609,2.692,2.5714,2.6809,43482000.0],["2006-01-04",2.6703,2.6941,2.6428,2.6598,33686000.0],["2006-01-05",2.6598,2.6978,2.6508,2.6714,42545000.0],["2006-01-06",2.692,2.7502,2.6772,2.7502,40086000.0],["2006-01-09",2.774,2.8216,2.7661,2.8036,50271000.0],["2006-01-10",2.7729,2.8026,2.7608,2.7909,24444000.0],["2006-01-11",2.7735,2.8401,2.7592,2.8131,47538000.0],["2006-01-12",2.8311,2.8401,2.7666,2.783,47998000.0],["2006-01-13",2.7634,2.7793,2.7169,2.7513,38069000.0],["2006-01-17",2.7243,2.7555,2.7121,2.7402,38544000.0],["2006-01-18",2.7412,2.7724,2.7068,2.7412,62135000.0],["2006-01-19",2.8163,2.8687,2.811,2.8348,49992000.0],["2006-01-20",2.8137,2.8269,2.729,2.7301,48501000.0],["2006-01-23",2.7507,2.7803,2.7222,2.738,26865000.0],["2006-01-24",2.7317,2.7846,2.7232,2.7592,36688000.0],["2006-01-25",2.7703,2.7803,2.7132,2.7666,50563000.0],["2006-01-26",2.8063,2.883,2.801,2.8565,67358000.0],["2006-01-27",2.9046,2.9105,2.8327,2.8655,75690000.0],["2006-01-30",2.8814,2.9089,2.8179,2.8295,40216000.0],["2006-01-31",2.8205,2.8211,2.7111,2.7491,90823000.0],["2006-02-01",2.7449,2.8264,2.7317,2.8264,47885000.0],["2006-02-02",2.819,2.8523,2.7544,2.7841,44767000.0],["2006-02-03",2.7613,2.7915,2.7386,2.7423,39530000.0],["2006-02-06",2.7285,2.8105,2.7259,2.7878,34724000.0],["2006-02-07",2.7872,2.8205,2.7571,2.8163,45285000.0],["2006-02-08",2.8295,2.856,2.7973,2.848,36181000.0],["2006-02-09",2.8459,2.8893,2.8163,2.8232,48432000.0],["2006-02-10",2.8205,2.8279,2.7565,2.801,38672000.0],["2006-02-13",2.7973,2.8201,2.7644,2.8036,24621000.0],["2006-02-14",2.8079,2.8439,2.7861,2.8275,41479000.0],["2006-02-15",2.8222,2.8619,2.7962,2.8566,36068000.0],["2006-02-16",2.8831,2.8937,2.8095,2.8429,46912000.0],["2006-02-17",2.845,2.846,2.784,2.7845,51469000.0],["2006-02-21",2.7898,2.7925,2.6775,2.7034,54242000.0],["2006-02-22",2.6796,2.7845,2.6642,2.749,61742000.0],["2006-02-23",2.7628,2.7957,2.748,2.7527,59413000.0],["2006-02-24",2.758,2.7713,2.7384,2.7458,46704000.0],["2006-02-27",2.731,2.7708,2.7299,2.7549,30809000.0],["2006-02-28",2.7363,2.8004,2.7363,2.7686,39736000.0],["2006-03-01",2.7724,2.8725,2.7724,2.8709,41115000.0],["2006-03-02",2.8545,2.8853,2.8307,2.8566,32526000.0],["2006-03-03",2.8116,2.8455,2.7909,2.7941,40923000.0],["2006-03-06",2.8036,2.8121,2.731,2.7458,29682000.0],["2006-03-07",2.7384,2.7458,2.6594,2.6764,38526000.0],["2006-03-08",2.6722,2.6817,2.617,2.6308,55574000.0],["2006-03-09",2.6425,2.67,2.6133,2.6255,46874000.0],["2006-03-10",2.6266,2.6748,2.6064,2.6388,37050000.0],["2006-03-13",2.6472,2.6918,2.6266,2.6377,29666000.0],["2006-03-14",2.6419,2.7071,2.6324,2.6955,22673000.0],["2006-03-15",2.6928,2.7156,2.6658,2.7024,25229000.0],["2006-03-16",2.6981,2.7013,2.5794,2.5799,50153000.0],["2006-03-17",2.5688,2.6075,2.5322,2.6027,67510000.0],["2006-03-20",2.6128,2.625,2.5889,2.6234,24684000.0],["2006-03-21",2.607,2.6849,2.6054,2.607,44788000.0],["2006-03-22",2.5799,2.6091,2.5492,2.5932,49798000.0],["2006-03-23",2.5852,2.6229,2.5741,2.5916,28886000.0],["2006-03-24",2.5964,2.6234,2.5672,2.6218,29292000.0],["2006-03-27",2.6245,2.6441,2.5953,2.6006,28157000.0],["2006-03-28",2.6033,2.6239,2.5497,2.555,31360000.0],["2006-03-29",2.5651,2.6351,2.555,2.6197,30107000.0],["2006-03-30",2.6176,2.6457,2.5757,2.6075,36235000.0],["2006-03-31",2.6213,2.6398,2.5545,2.5635,29768000.0],["2006-04-03",2.5773,2.6223,2.5386,2.5598,47189000.0],["2006-04-04",2.5651,2.5778,2.5195,2.5216,38784000.0],["2006-04-05",2.528,2.6001,2.5216,2.5889,35879000.0],["2006-04-06",2.5762,2.6287,2.5762,2.6038,25113000.0],["2006-04-07",2.608,2.6091,2.511,2.5237,43395000.0],["2006-04-10",2.4972,2.5243,2.4702,2.4829,37286000.0],["2006-04-11",2.4946,2.5047,2.4177,2.4278,49757000.0],["2006-04-12",2.4469,2.502,2.4458,2.4649,49768000.0],["2006-04-13",2.4919,2.5471,2.4866,2.5137,46738000.0],["2006-04-17",2.5179,2.5396,2.4342,2.4532,39346000.0],["2006-04-18",2.4617,2.5513,2.4554,2.5476,45582000.0],["2006-04-19",2.5593,2.5842,2.5259,2.5783,41188000.0],["2006-04-20",2.5529,2.6276,2.5444,2.6239,52869000.0],["2006-04-21",2.643,2.6451,2.5714,2.5927,56311000.0],["2006-04-24",2.59,2.5905,2.5306,2.5736,30558000.0],["2006-04-25",2.5842,2.5868,2.5396,2.5852,36099000.0],["2006-04-26",2.582,2.6239,2.5646,2.6197,43358000.0],["2006-04-27",2.6011,2.6478,2.5704,2.6059,65448000.0],["2006-04-28",2.5794,2.6483,2.546,2.5529,67257000.0],["2006-05-01",2.5476,2.5577,2.5031,2.5115,36640000.0],["2006-05-02",2.5232,2.5418,2.4978,2.537,38617000.0],["2006-05-03",2.5412,2.6351,2.5338,2.625,52348000.0],["2006-05-04",2.6271,2.7294,2.6101,2.6531,56792000.0],["2006-05-05",2.6828,2.7024,2.652,2.6711,44454000.0],["2006-05-08",2.6685,2.6859,2.6218,2.6229,27859000.0],["2006-05-09",2.6207,2.6255,2.5566,2.6064,33376000.0],["2006-05-10",2.6064,2.6075,2.5476,2.5587,34043000.0],["2006-05-11",2.5593,2.5651,2.4705,2.5008,50696000.0],["2006-05-12",2.5056,2.5322,2.4726,2.4774,40093000.0],["2006-05-15",2.4679,2.504,2.4163,2.4418,50490000.0],["2006-05-16",2.4408,2.478,2.4137,2.4402,31244000.0],["2006-05-17",2.4206,2.4673,2.3706,2.3977,54820000.0],["2006-05-18",2.4014,2.4248,2.368,2.369,33731000.0],["2006-05-19",2.3881,2.4147,2.3557,2.4041,54748000.0],["2006-05-22",2.2665,2.2787,2.1522,2.1543,136135000.0],["2006-05-23",2.165,2.1788,2.0736,2.0762,111920000.0],["2006-05-24",2.0874,2.1262,2.055,2.0953,121928000.0],["2006-05-25",2.1474,2.1517,2.1123,2.1262,85116000.0],["2006-05-26",2.141,2.1596,2.1256,2.1586,51053000.0],["2006-05-30",2.1628,2.1931,2.1421,2.158,69961000.0],["2006-05-31",2.1639,2.1942,2.1485,2.1809,55457000.0],["2006-06-01",2.1724,2.242,2.1692,2.242,50314000.0],["2006-06-02",2.2627,2.2627,2.1851,2.2314,38521000.0],["2006-06-05",2.2181,2.2351,2.1618,2.1671,34707000.0],["2006-06-06",2.1724,2.2112,2.1596,2.191,41827000.0],["2006-06-07",2.1894,2.2186,2.1612,2.1623,32541000.0],["2006-06-08",2.1681,2.1995,2.1235,2.1857,61561000.0],["2006-06-09",2.1931,2.2293,2.1384,2.1549,37079000.0],["2006-06-12",2.1527,2.1782,2.0836,2.0911,44722000.0],["2006-06-13",2.0895,2.1405,2.0868,2.1145,61252000.0],["2006-06-14",2.1331,2.1618,2.1272,2.1596,51587000.0],["2006-06-15",2.1724,2.2473,2.1708,2.2425,49079000.0],["2006-06-16",2.2415,2.2494,2.1905,2.2138,40631000.0],["2006-06-19",2.2239,2.2303,2.1352,2.1549,38475000.0],["2006-06-20",2.1522,2.183,2.1256,2.1458,26827000.0],["2006-06-21",2.1522,2.2314,2.1432,2.2037,38968000.0],["2006-06-22",2.1968,2.2043,2.1389,2.1559,27464000.0],["2006-06-23",2.1495,2.1607,2.0937,2.141,43591000.0],["2006-06-26",2.1501,2.1735,2.1394,2.1575,21839000.0],["2006-06-27",2.1559,2.1692,2.1161,2.123,29323000.0],["2006-06-28",2.1299,2.1394,2.0757,2.1309,28296000.0],["2006-06-29",2.141,2.2378,2.1224,2.2314,45105000.0],["2006-06-30",2.2022,2.2298,2.1697,2.2091,38180000.0],["2006-07-03",2.2075,2.2208,2.1942,2.2154,8851000.0],["2006-07-05",2.2006,2.2069,2.1426,2.1442,30426000.0],["2006-07-06",2.1485,2.1857,2.1437,2.1628,20844000.0],["2006-07-07",2.1474,2.1766,2.1177,2.1384,28598000.0],["2006-07-10",2.1464,2.166,2.0736,2.09,30546000.0],["2006-07-11",2.0693,2.2643,2.0624,2.2617,134388000.0],["2006-07-12",2.2494,2.2617,2.1479,2.1782,88459000.0],["2006-07-13",2.1527,2.2308,2.1336,2.1522,75857000.0],["2006-07-14",2.1602,2.1836,2.123,2.1458,46549000.0],["2006-07-17",2.1485,2.182,2.1405,2.1575,31080000.0],["2006-07-18",2.158,2.1724,2.0751,2.141,49777000.0],["2006-07-19",2.1501,2.2532,2.1469,2.2229,53707000.0],["2006-07-20",2.2053,2.2122,2.1193,2.1219,54171000.0],["2006-07-21",2.0815,2.0948,2.0395,2.0751,63372000.0],["2006-07-24",2.0805,2.1299,2.0805,2.115,36203000.0],["2006-07-25",2.0985,2.1373,2.0868,2.1134,37317000.0],["2006-07-26",2.0985,2.174,2.0741,2.1139,50961000.0],["2006-07-27",2.1363,2.2149,2.1251,2.1299,67584000.0],["2006-07-28",2.1267,2.2585,2.124,2.251,60283000.0],["2006-07-31",2.2425,2.2819,2.2128,2.242,40430000.0],["2006-08-01",2.2255,2.2255,2.1809,2.2027,29602000.0],["2006-08-02",2.2101,2.2494,2.1958,2.2261,23972000.0],["2006-08-03",2.2037,2.2776,2.1883,2.2564,35176000.0],["2006-08-04",2.2845,2.3462,2.2043,2.233,47563000.0],["2006-08-07",2.2303,2.2611,2.1984,2.2154,22379000.0],["2006-08-08",2.2186,2.2564,2.1974,2.2245,44235000.0],["2006-08-09",2.2468,2.2994,2.1942,2.2016,60130000.0],["2006-08-10",2.2,2.242,2.1867,2.2037,37398000.0],["2006-08-11",2.2107,2.2128,2.1467,2.1648,35567000.0],["2006-08-14",2.184,2.2267,2.1563,2.1702,28106000.0],["2006-08-15",2.2112,2.2901,2.2,2.28,47982000.0],["2006-08-16",2.2656,2.3945,2.265,2.3897,61269000.0],["2006-08-17",2.3849,2.4409,2.3722,2.3919,57106000.0],["2006-08-18",2.3839,2.4223,2.354,2.4148,31439000.0],["2006-08-21",2.4036,2.4095,2.3514,2.3812,29989000.0],["2006-08-22",2.3865,2.4073,2.3269,2.3349,43066000.0],["2006-08-23",2.3444,2.3583,2.2933,2.3087,38037000.0],["2006-08-24",2.3135,2.3189,2.2768,2.3023,41424000.0],["2006-08-25",2.3013,2.3183,2.2752,2.281,34238000.0],["2006-08-28",2.2832,2.3103,2.2645,2.2954,49404000.0],["2006-08-29",2.3071,2.3295,2.2757,2.3205,47347000.0],["2006-08-30",2.3306,2.3977,2.2965,2.3855,42386000.0],["2006-08-31",2.3977,2.3977,2.337,2.3402,27904000.0],["2006-09-01",2.3546,2.3588,2.305,2.3082,20194000.0],["2006-09-05",2.3061,2.3503,2.28,2.3423,27837000.0],["2006-09-06",2.3173,2.3301,2.272,2.2752,31152000.0],["2006-09-07",2.264,2.3588,2.2624,2.3349,55842000.0],["2006-09-08",2.338,2.3642,2.3135,2.3567,33728000.0],["2006-09-11",2.3503,2.4084,2.3269,2.3711,31579000.0],["2006-09-12",2.3865,2.4857,2.3636,2.467,67388000.0],["2006-09-13",2.4649,2.4958,2.4281,2.4574,53439000.0],["2006-09-14",2.4356,2.4617,2.418,2.4494,29802000.0],["2006-09-15",2.4505,2.4979,2.4143,2.4217,55396000.0],["2006-09-18",2.4159,2.4372,2.386,2.4052,38933000.0],["2006-09-19",2.4004,2.4025,2.3189,2.3599,43527000.0],["2006-09-20",2.3796,2.3823,2.3402,2.3679,35491000.0],["2006-09-21",2.3812,2.3844,2.3055,2.321,39725000.0],["2006-09-22",2.3258,2.3556,2.3087,2.3263,30075000.0],["2006-09-25",2.3471,2.4148,2.3029,2.4004,40553000.0],["2006-09-26",2.4089,2.4297,2.377,2.418,34998000.0],["2006-09-27",2.4143,2.4382,2.3604,2.3722,31035000.0],["2006-09-28",2.3599,2.3849,2.338,2.3844,29826000.0],["2006-09-29",2.3807,2.3908,2.3439,2.37,27940000.0],["2006-10-02",2.3775,2.4057,2.346,2.3476,24519000.0],["2006-10-03",2.3327,2.3658,2.3114,2.337,25683000.0],["2006-10-04",2.3306,2.4121,2.3119,2.4052,35353000.0],["2006-10-05",2.394,2.4057,2.3679,2.4009,27331000.0],["2006-10-06",2.4153,2.4995,2.402,2.4777,57716000.0],["2006-10-09",2.4702,2.5859,2.466,2.5518,50563000.0],["2006-10-10",2.5528,2.596,2.4835,2.5443,49248000.0],["2006-10-11",2.5443,2.6099,2.5368,2.5757,49597000.0],["2006-10-12",2.5928,2.6035,2.5224,2.6024,42685000.0],["2006-10-13",2.5923,2.6152,2.5741,2.6013,42531000.0],["2006-10-16",2.6328,2.6472,2.5987,2.6402,31050000.0],["2006-10-17",2.6115,2.6168,2.5582,2.5752,46418000.0],["2006-10-18",2.5523,2.5592,2.4596,2.4729,70196000.0],["2006-10-19",2.4729,2.507,2.4404,2.4761,40938000.0],["2006-10-20",2.4771,2.4803,2.4313,2.4564,26838000.0],["2006-10-23",2.4436,2.5304,2.4372,2.4883,41717000.0],["2006-10-24",2.4926,2.5102,2.4388,2.4388,41544000.0],["2006-10-25",2.5518,2.6898,2.5352,2.6429,100183000.0],["2006-10-26",2.6354,2.6525,2.5949,2.6472,36876000.0],["2006-10-27",2.6322,2.6429,2.5422,2.5683,37060000.0],["2006-10-30",2.5971,2.6647,2.5848,2.6317,40620000.0],["2006-10-31",2.6413,2.6562,2.5917,2.6205,29849000.0],["2006-11-01",2.6296,2.6296,2.5432,2.5603,30559000.0],["2006-11-02",2.5406,2.5683,2.515,2.5262,33217000.0],["2006-11-03",2.5326,2.5539,2.4931,2.5406,26849000.0],["2006-11-06",2.5512,2.6035,2.523,2.5912,27410000.0],["2006-11-07",2.596,2.6781,2.5923,2.6306,44980000.0],["2006-11-08",2.6189,2.6525,2.5928,2.6365,31796000.0],["2006-11-09",2.6498,2.6552,2.5459,2.5502,37761000.0],["2006-11-10",2.5635,2.5928,2.5352,2.5875,23374000.0],["2006-11-13",2.6008,2.6462,2.5805,2.6377,28727000.0],["2006-11-14",2.6382,2.7221,2.5923,2.7146,51252000.0],["2006-11-15",2.7173,2.7365,2.6735,2.6943,42501000.0],["2006-11-16",2.682,2.7461,2.6532,2.7274,46788000.0],["2006-11-17",2.7253,2.783,2.7104,2.7616,55130000.0],["2006-11-20",2.775,2.7916,2.7146,2.7884,37198000.0],["2006-11-21",2.7793,2.8097,2.7461,2.7734,32502000.0],["2006-11-22",2.7803,2.8193,2.7611,2.8012,28645000.0],["2006-11-24",2.7739,2.791,2.7606,2.7632,9552000.0],["2006-11-27",2.7381,2.7707,2.6724,2.6799,33280000.0],["2006-11-28",2.674,2.7381,2.666,2.7301,38472000.0],["2006-11-29",2.7424,2.7648,2.69,2.7274,29494000.0],["2006-11-30",2.7189,2.7723,2.6927,2.7606,42335000.0],["2006-12-01",2.7558,2.7852,2.6505,2.7061,46509000.0],["2006-12-04",2.7039,2.7974,2.6799,2.7622,36137000.0],["2006-12-05",2.7777,2.7894,2.7478,2.7558,24257000.0],["2006-12-06",2.7408,2.7996,2.7301,2.7739,25611000.0],["2006-12-07",2.7868,2.799,2.7515,2.7515,35785000.0],["2006-12-08",2.7365,2.7686,2.7104,2.728,38507000.0],["2006-12-11",2.7248,2.7889,2.7125,2.7547,37719000.0],["2006-12-12",2.7675,2.7878,2.7071,2.7381,29609000.0],["2006-12-13",2.7622,2.7659,2.658,2.6649,47261000.0],["2006-12-14",2.6772,2.7013,2.658,2.6927,53576000.0],["2006-12-15",2.6927,2.7226,2.682,2.6906,45540000.0],["2006-12-18",2.7061,2.751,2.6788,2.6997,30796000.0],["2006-12-19",2.6794,2.6826,2.6404,2.6548,29415000.0],["2006-12-20",2.6473,2.7114,2.6473,2.6917,33747000.0],["2006-12-21",2.6922,2.7002,2.6372,2.6601,32436000.0],["2006-12-22",2.6708,2.6884,2.6318,2.6318,21448000.0],["2006-12-26",2.6361,2.6836,2.6329,2.6719,14149000.0],["2006-12-27",2.6938,2.7007,2.674,2.6826,14206000.0],["2006-12-28",2.6751,2.7034,2.658,2.6655,15754000.0],["2006-12-29",2.666,2.7007,2.6575,2.658,19294000.0],["2007-01-03",2.6713,2.7328,2.5933,2.6174,48290000.0],["2007-01-04",2.6334,2.6815,2.6003,2.674,33035000.0],["2007-01-05",2.65,2.6815,2.6318,2.6794,38984000.0],["2007-01-08",2.674,2.7456,2.6676,2.7018,40283000.0],["2007-01-09",2.7242,2.7702,2.6922,2.7301,44482000.0],["2007-01-10",2.7093,2.7803,2.6981,2.7739,36044000.0],["2007-01-11",2.7894,2.8231,2.7638,2.7819,45512000.0],["2007-01-12",2.7798,2.8172,2.7552,2.7873,30693000.0],["2007-01-16",2.7627,2.7889,2.6927,2.7093,61116000.0],["2007-01-17",2.6981,2.7745,2.6804,2.7381,48765000.0],["2007-01-18",2.6681,2.6762,2.5431,2.5543,108111000.0],["2007-01-19",2.5506,2.6088,2.5292,2.565,49712000.0],["2007-01-22",2.5608,2.5907,2.5191,2.5736,45697000.0],["2007-01-23",2.5779,2.5784,2.5031,2.5095,53031000.0],["2007-01-24",2.5196,2.5672,2.5089,2.5501,36919000.0],["2007-01-25",2.5511,2.6019,2.5079,2.5164,41563000.0],["2007-01-26",2.549,2.6356,2.5234,2.6136,73955000.0],["2007-01-29",2.6153,2.6596,2.6046,2.6291,48449000.0],["2007-01-30",2.6366,2.6468,2.6024,2.6243,32702000.0],["2007-01-31",2.6206,2.6478,2.5795,2.6313,33922000.0],["2007-02-01",2.619,2.6564,2.5805,2.6115,45065000.0],["2007-02-02",2.6067,2.6714,2.6056,2.6714,41458000.0],["2007-02-05",2.6868,2.7718,2.6772,2.7403,88529000.0],["2007-02-06",2.7205,2.7296,2.689,2.7136,48998000.0],["2007-02-07",2.7216,2.7659,2.7114,2.7355,40678000.0],["2007-02-08",2.7221,2.7435,2.7152,2.7205,39302000.0],["2007-02-09",2.69,2.7248,2.6313,2.6532,64467000.0],["2007-02-12",2.6382,2.6601,2.6233,2.6527,34912000.0],["2007-02-13",2.673,2.6832,2.6366,2.6457,29173000.0],["2007-02-14",2.6671,2.7212,2.6559,2.6987,40268000.0],["2007-02-15",2.6939,2.7271,2.6837,2.7207,26454000.0],["2007-02-16",2.7239,2.7314,2.6939,2.726,39782000.0],["2007-02-20",2.7126,2.7496,2.68,2.7453,43299000.0],["2007-02-21",2.7367,2.7582,2.726,2.7416,31949000.0],["2007-02-22",2.7576,2.7983,2.7512,2.7983,44323000.0],["2007-02-23",2.8471,2.921,2.8444,2.9006,104449000.0],["2007-02-26",2.9124,2.9274,2.8883,2.9145,44592000.0],["2007-02-27",2.8685,2.8744,2.7748,2.801,94164000.0],["2007-02-28",2.8042,2.8235,2.7689,2.771,64153000.0],["2007-03-01",2.718,2.7512,2.6891,2.7271,60857000.0],["2007-03-02",2.7046,2.7399,2.6516,2.673,53328000.0],["2007-03-05",2.6714,2.7839,2.6644,2.7383,77520000.0],["2007-03-06",2.7705,2.771,2.7207,2.7394,47440000.0],["2007-03-07",2.7266,2.7582,2.7142,2.7341,40278000.0],["2007-03-08",2.786,2.8803,2.7849,2.8444,105880000.0],["2007-03-09",2.8679,2.8679,2.7983,2.8305,48323000.0],["2007-03-12",2.816,2.8476,2.8074,2.8256,46973000.0],["2007-03-13",2.8101,2.8128,2.7571,2.7582,49185000.0],["2007-03-14",2.7699,2.7839,2.7308,2.7839,39765000.0],["2007-03-15",2.7908,2.7951,2.7651,2.7855,29583000.0],["2007-03-16",2.7839,2.808,2.7544,2.7865,43764000.0],["2007-03-19",2.8021,2.809,2.7715,2.7978,36996000.0],["2007-03-20",2.7994,2.8519,2.786,2.8401,46490000.0],["2007-03-21",2.8438,2.914,2.8219,2.9065,47028000.0],["2007-03-22",2.9076,2.9129,2.846,2.8712,40153000.0],["2007-03-23",2.8765,2.9188,2.8701,2.9103,40370000.0],["2007-03-26",2.9103,2.9285,2.8663,2.9129,36618000.0],["2007-03-27",2.9017,2.9392,2.8845,2.8845,42684000.0],["2007-03-28",2.8733,2.8958,2.8417,2.8572,29882000.0],["2007-03-29",2.8701,2.8813,2.8101,2.8637,47467000.0],["2007-03-30",2.853,2.884,2.8428,2.8556,39890000.0],["2007-04-02",2.8599,2.8717,2.824,2.8658,46205000.0],["2007-04-03",2.8792,2.9161,2.853,2.9038,44712000.0],["2007-04-04",2.9317,2.9665,2.9226,2.9585,62203000.0],["2007-04-05",2.9526,2.9938,2.9402,2.9911,42506000.0],["2007-04-09",2.9884,2.9922,2.9408,2.974,46375000.0],["2007-04-10",2.967,3.027,2.9542,3.019,58537000.0],["2007-04-11",2.9997,3.0125,2.9617,2.9649,48088000.0],["2007-04-12",2.9697,2.9933,2.9456,2.9815,47946000.0],["2007-04-13",2.9547,2.959,2.8878,2.9306,56834000.0],["2007-04-16",2.9151,2.9328,2.8856,2.9295,43266000.0],["2007-04-17",2.9301,2.9317,2.9033,2.922,37666000.0],["2007-04-18",2.929,2.9526,2.9017,2.9274,43199000.0],["2007-04-19",2.8985,2.9542,2.8749,2.9038,54866000.0],["2007-04-20",2.9494,2.9494,2.8797,2.9033,50520000.0],["2007-04-23",2.8813,2.9038,2.8706,2.8947,35481000.0],["2007-04-24",2.9161,2.9408,2.8787,2.9263,47805000.0],["2007-04-25",2.9344,2.9429,2.8969,2.9349,40552000.0],["2007-04-26",2.9188,2.9874,2.9087,2.9767,46786000.0],["2007-04-27",2.9344,3.0238,2.9338,2.9531,45252000.0],["2007-04-30",2.9611,3.0286,2.9483,2.9751,62329000.0],["2007-05-01",2.9735,2.9992,2.9536,2.9927,37222000.0],["2007-05-02",2.989,3.0238,2.981,3.0126,31350000.0],["2007-05-03",3.0051,3.0447,2.997,3.02,24981000.0],["2007-05-04",3.0265,3.05,3.0083,3.0458,21633000.0],["2007-05-07",3.05,3.0559,3.0367,3.0409,28702000.0],["2007-05-08",3.0233,3.0238,2.9836,3.0158,30625000.0],["2007-05-09",3.0008,3.0527,2.9863,3.0484,30165000.0],["2007-05-10",3.034,3.034,2.9515,2.9552,59409000.0],["2007-05-11",2.9842,3.0218,2.9719,2.9783,41956000.0],["2007-05-14",2.9907,2.9982,2.9408,2.973,51419000.0],["2007-05-15",2.9767,2.995,2.9445,2.9595,47477000.0],["2007-05-16",2.9187,2.9397,2.8796,2.9316,67070000.0],["2007-05-17",2.9247,2.9531,2.8919,2.9306,60514000.0],["2007-05-18",2.9316,2.951,2.8592,2.8796,80169000.0],["2007-05-21",2.8898,2.9161,2.8592,2.871,43745000.0],["2007-05-22",2.8946,2.9155,2.8715,2.901,38973000.0],["2007-05-23",2.8967,2.9102,2.8806,2.8828,45969000.0],["2007-05-24",2.8941,2.9059,2.8581,2.8731,63857000.0],["2007-05-25",2.8769,2.8924,2.8672,2.8806,35989000.0],["2007-05-29",2.8763,2.9429,2.8635,2.9236,65750000.0],["2007-05-30",2.8935,2.9091,2.8592,2.8935,57313000.0],["2007-05-31",2.8946,2.9579,2.8833,2.9509,44226000.0],["2007-06-01",2.9552,3.0046,2.9536,2.9719,52993000.0],["2007-06-04",2.9601,2.9778,2.9365,2.9692,36129000.0],["2007-06-05",2.9526,2.9713,2.9161,2.9381,38021000.0],["2007-06-06",2.9332,2.9617,2.9032,2.9037,35838000.0],["2007-06-07",2.893,2.9123,2.8463,2.8495,72281000.0],["2007-06-08",2.8398,2.9059,2.8398,2.9016,38211000.0],["2007-06-11",2.9016,2.9037,2.8672,2.8892,39250000.0],["2007-06-12",2.8817,2.9182,2.8538,2.8908,51588000.0],["2007-06-13",2.901,2.9413,2.901,2.9236,56500000.0],["2007-06-14",2.9273,2.9772,2.9236,2.959,39145000.0],["2007-06-15",2.9917,3.017,2.9767,3.0121,59611000.0],["2007-06-18",2.9934,3.0207,2.9885,2.9982,26291000.0],["2007-06-19",2.9934,2.9934,2.9606,2.981,37126000.0],["2007-06-20",2.9907,2.9955,2.9526,2.9542,26461000.0],["2007-06-21",2.9542,3.0486,2.9536,3.0449,43799000.0],["2007-06-22",3.0315,3.0497,3.0014,3.0186,49603000.0],["2007-06-25",2.9912,3.0213,2.9617,2.9708,35073000.0],["2007-06-26",2.9848,2.9944,2.93,2.9461,37627000.0],["2007-06-27",2.9424,3.0331,2.9306,3.0234,41142000.0],["2007-06-28",2.9923,3.0111,2.9756,2.9762,34752000.0],["2007-06-29",2.9789,2.9821,2.93,2.9493,32747000.0],["2007-07-02",2.9467,2.9917,2.9467,2.9708,22317000.0],["2007-07-03",2.9799,2.9799,2.952,2.9617,11716000.0],["2007-07-05",2.9526,3.0207,2.9418,3.0159,35993000.0],["2007-07-06",3.0078,3.032,2.9901,3.0282,31707000.0],["2007-07-09",3.025,3.1007,3.0164,3.0658,45657000.0],["2007-07-10",3.054,3.0905,3.0406,3.0519,32597000.0],["2007-07-11",3.0379,3.0535,3.0116,3.0299,32703000.0],["2007-07-12",3.0282,3.0712,3.0234,3.0637,53760000.0],["2007-07-13",3.0814,3.0819,3.01,3.0137,44799000.0],["2007-07-16",3.01,3.061,3.0052,3.0433,36081000.0],["2007-07-17",3.0669,3.3277,3.0669,3.3159,176762000.0],["2007-07-18",3.2526,3.3143,3.2284,3.2982,70953000.0],["2007-07-19",3.317,3.3589,3.2751,3.3524,44635000.0],["2007-07-20",3.3546,3.3637,3.3186,3.3229,41531000.0],["2007-07-23",3.3401,3.3438,3.2864,3.2886,35834000.0],["2007-07-24",3.1989,3.2166,3.1163,3.1834,81107000.0],["2007-07-25",3.1936,3.2268,3.1426,3.1941,54324000.0],["2007-07-26",3.1479,3.1936,3.1028,3.1597,52904000.0],["2007-07-27",3.1281,3.2134,3.0824,3.0851,48647000.0],["2007-07-30",3.0706,3.1259,3.0706,3.0964,44937000.0],["2007-07-31",3.1173,3.1318,3.0476,3.0481,47168000.0],["2007-08-01",3.0545,3.083,3.0164,3.0728,42514000.0],["2007-08-02",3.0744,3.0857,3.0127,3.0481,29666000.0],["2007-08-03",3.054,3.0647,2.9574,2.9574,38379000.0],["2007-08-06",2.9703,3.0808,2.952,3.0723,41494000.0],["2007-08-07",3.0561,3.1265,3.0266,3.0819,37165000.0],["2007-08-08",3.1012,3.2204,3.0932,3.1511,43035000.0],["2007-08-09",3.1023,3.2945,3.1012,3.1887,73818000.0],["2007-08-10",3.1667,3.2655,3.1528,3.2311,61924000.0],["2007-08-13",3.2649,3.2816,3.1936,3.2021,42438000.0],["2007-08-14",3.2182,3.2215,3.0932,3.0991,36365000.0],["2007-08-15",3.0706,3.1281,3.039,3.0604,48166000.0],["2007-08-16",3.0389,3.1196,3.0077,3.1078,70076000.0],["2007-08-17",3.1681,3.2257,3.1304,3.2014,53216000.0],["2007-08-20",3.1901,3.2622,3.1778,3.2305,46016000.0],["2007-08-21",3.2133,3.237,3.1891,3.21,30055000.0],["2007-08-22",3.2154,3.2235,3.1573,3.1805,44696000.0],["2007-08-23",3.1826,3.1837,3.1266,3.1444,35280000.0],["2007-08-24",3.1487,3.188,3.1336,3.1751,29403000.0],["2007-08-27",3.1724,3.1761,3.1449,3.1449,30250000.0],["2007-08-28",3.1213,3.1449,3.0421,3.047,37676000.0],["2007-08-29",3.0691,3.1358,3.0572,3.132,25126000.0],["2007-08-30",3.1159,3.1718,3.103,3.1315,27612000.0],["2007-08-31",3.118,3.1229,3.0664,3.0927,37130000.0],["2007-09-04",3.0777,3.1697,3.0674,3.1401,31743000.0],["2007-09-05",3.132,3.1471,3.082,3.0933,45525000.0],["2007-09-06",3.1175,3.1304,3.0906,3.1132,33111000.0],["2007-09-07",3.0717,3.0873,3.0303,3.0594,32743000.0],["2007-09-10",3.0868,3.1046,3.0244,3.0696,26317000.0],["2007-09-11",3.0884,3.1282,3.0674,3.1159,27610000.0],["2007-09-12",3.0997,3.1083,3.0233,3.0249,36185000.0],["2007-09-13",3.0454,3.0572,2.9921,3.0282,43808000.0],["2007-09-14",3.0088,3.0395,2.998,3.0233,27820000.0],["2007-09-17",3.012,3.0497,3.0007,3.0298,25545000.0],["2007-09-18",3.0308,3.1369,3.0222,3.1245,38784000.0],["2007-09-19",3.132,3.1735,3.0987,3.118,29914000.0],["2007-09-20",3.0389,3.0874,3.0346,3.0777,45176000.0],["2007-09-21",3.0917,3.1094,3.0744,3.076,28057000.0],["2007-09-24",3.0777,3.0949,3.0104,3.0287,37666000.0],["2007-09-25",3.0045,3.0717,3.0045,3.0534,25871000.0],["2007-09-26",3.0529,3.0798,2.9706,3.0012,32744000.0],["2007-09-27",3.0136,3.0282,2.9647,2.97,41014000.0],["2007-09-28",2.9835,3.0228,2.9485,3.0018,45596000.0],["2007-10-01",3.0125,3.1207,3.0018,3.0965,29084000.0],["2007-10-02",3.0868,3.1288,3.0658,3.082,26036000.0],["2007-10-03",3.0599,3.0674,2.9458,2.9706,44215000.0],["2007-10-04",2.9485,2.9587,2.8656,2.9055,76981000.0],["2007-10-05",2.9281,3.0061,2.9151,2.9986,45753000.0],["2007-10-08",2.9781,3.0179,2.9372,2.9948,32934000.0],["2007-10-09",2.9862,2.9899,2.8699,2.9173,62302000.0],["2007-10-10",2.8877,2.8952,2.8172,2.8656,71245000.0],["2007-10-11",2.8968,2.9194,2.7672,2.7828,55291000.0],["2007-10-12",2.815,2.8694,2.8091,2.8533,35029000.0],["2007-10-15",2.8522,2.8877,2.8037,2.8274,36530000.0],["2007-10-16",2.8258,2.8882,2.8183,2.8586,32599000.0],["2007-10-17",2.9157,2.9668,2.9001,2.9555,51940000.0],["2007-10-18",2.9458,2.9458,2.8683,2.9243,33470000.0],["2007-10-19",2.9227,2.9227,2.8522,2.8586,41010000.0],["2007-10-22",2.8522,2.9006,2.836,2.8737,23905000.0],["2007-10-23",2.85,2.8656,2.7903,2.8565,35313000.0],["2007-10-24",2.8646,2.9184,2.7736,2.8619,37555000.0],["2007-10-25",2.8619,2.8759,2.7575,2.8301,48256000.0],["2007-10-26",2.7682,2.8769,2.7419,2.8027,64928000.0],["2007-10-29",2.8107,2.8226,2.7688,2.7968,36787000.0],["2007-10-30",2.7849,2.8893,2.7774,2.8436,42825000.0],["2007-10-31",2.8473,2.8527,2.7935,2.8333,46410000.0],["2007-11-01",2.8307,2.8333,2.7236,2.7349,52362000.0],["2007-11-02",2.7446,2.7591,2.7042,2.7397,28285000.0],["2007-11-05",2.6956,2.7193,2.6708,2.6875,39024000.0],["2007-11-06",2.6848,2.7268,2.6714,2.7182,37434000.0],["2007-11-07",2.6854,2.7123,2.6515,2.6558,41294000.0],["2007-11-08",2.6622,2.7058,2.6348,2.6708,50933000.0],["2007-11-09",2.6617,2.7241,2.6461,2.6864,43513000.0],["2007-11-12",2.7037,2.7263,2.6708,2.6886,34519000.0],["2007-11-13",2.702,2.7451,2.6886,2.737,32411000.0],["2007-11-14",2.7424,2.7505,2.6886,2.695,35326000.0],["2007-11-15",2.6686,2.7231,2.6313,2.6508,49857000.0],["2007-11-16",2.6492,2.6524,2.5914,2.6173,40042000.0],["2007-11-19",2.6168,2.6173,2.5536,2.5741,41538000.0],["2007-11-20",2.5747,2.5936,2.5148,2.5552,50620000.0],["2007-11-21",2.5552,2.6038,2.5412,2.5569,32452000.0],["2007-11-23",2.565,2.6033,2.5498,2.5941,10664000.0],["2007-11-26",2.5925,2.6141,2.545,2.5471,28710000.0],["2007-11-27",2.5531,2.6022,2.5326,2.5601,43903000.0],["2007-11-28",2.5876,2.6287,2.5644,2.606,30651000.0],["2007-11-29",2.6071,2.6411,2.5919,2.6287,25111000.0],["2007-11-30",2.6551,2.6654,2.5785,2.5952,34626000.0],["2007-12-03",2.5806,2.6254,2.5736,2.5925,23832000.0],["2007-12-04",2.5736,2.5984,2.5644,2.5833,30245000.0],["2007-12-05",2.6,2.6502,2.6,2.6287,38154000.0],["2007-12-06",2.6319,2.728,2.6157,2.7231,35634000.0],["2007-12-07",2.7129,2.749,2.6907,2.7188,26255000.0],["2007-12-10",2.7377,2.7987,2.7129,2.7711,35223000.0],["2007-12-11",2.7825,2.783,2.6654,2.6718,39806000.0],["2007-12-12",2.6983,2.7382,2.6378,2.6681,30905000.0],["2007-12-13",2.6556,2.6875,2.6011,2.6216,31573000.0],["2007-12-14",2.5855,2.6179,2.5747,2.5855,21817000.0],["2007-12-17",2.5768,2.6179,2.5666,2.5817,22246000.0],["2007-12-18",2.6011,2.6313,2.5763,2.6114,23667000.0],["2007-12-19",2.6087,2.6303,2.6011,2.6033,19655000.0],["2007-12-20",2.6054,2.6556,2.6038,2.6524,30564000.0],["2007-12-21",2.6794,2.6994,2.6513,2.6788,40313000.0],["2007-12-24",2.6783,2.7031,2.6702,2.694,8452000.0],["2007-12-26",2.6891,2.7042,2.6497,2.6675,14192000.0],["2007-12-27",2.6718,2.6853,2.6319,2.6367,14247000.0],["2007-12-28",2.6546,2.6578,2.6189,2.6303,13962000.0],["2007-12-31",2.6227,2.634,2.5946,2.5995,16437000.0],["2008-01-02",2.586,2.6098,2.4867,2.5121,39004000.0],["2008-01-03",2.4835,2.505,2.4419,2.4727,36917000.0],["2008-01-04",2.4441,2.45,2.3269,2.3491,52979000.0],["2008-01-07",2.3534,2.3809,2.301,2.3312,48368000.0],["2008-01-08",2.3156,2.355,2.2589,2.2611,50942000.0],["2008-01-09",2.2578,2.3048,2.2314,2.2962,48934000.0],["2008-01-10",2.2762,2.3361,2.2503,2.3059,41343000.0],["2008-01-11",2.2967,2.3113,2.2487,2.2568,30619000.0],["2008-01-14",2.281,2.3161,2.2729,2.3107,30539000.0],["2008-01-15",2.3053,2.3285,2.2346,2.2362,55211000.0],["2008-01-16",2.2217,2.4079,2.1931,2.3544,74385000.0],["2008-01-17",2.369,2.3928,2.2794,2.2978,77581000.0],["2008-01-18",2.2999,2.3966,2.2978,2.3604,57483000.0],["2008-01-22",2.2389,2.341,2.2389,2.2972,47153000.0],["2008-01-23",2.2341,2.328,2.1645,2.307,67336000.0],["2008-01-24",2.2837,2.3561,2.2492,2.2654,66455000.0],["2008-01-25",2.2902,2.3372,2.2454,2.2762,87630000.0],["2008-01-28",2.2746,2.3312,2.2649,2.3258,35050000.0],["2008-01-29",2.3285,2.3512,2.2514,2.2854,42726000.0],["2008-01-30",2.2805,2.301,2.2433,2.2616,48475000.0],["2008-01-31",2.2206,2.28,2.1779,2.2551,47935000.0],["2008-02-01",2.2881,2.3955,2.2697,2.3814,50017000.0],["2008-02-04",2.3885,2.4138,2.321,2.3302,32959000.0],["2008-02-05",2.294,2.3156,2.2443,2.2481,29801000.0],["2008-02-06",2.2627,2.2816,2.2055,2.213,29390000.0],["2008-02-07",2.1974,2.2638,2.1618,2.233,41232000.0],["2008-02-08",2.2346,2.2735,2.2157,2.2638,34449000.0],["2008-02-11",2.2638,2.3113,2.2541,2.2762,35682000.0],["2008-02-12",2.3005,2.3145,2.2487,2.2508,50720000.0],["2008-02-13",2.3183,2.3453,2.2783,2.3167,49816000.0],["2008-02-14",2.3102,2.3248,2.2292,2.24,40661000.0],["2008-02-15",2.2249,2.2578,2.1882,2.2071,30929000.0],["2008-02-19",2.2373,2.2476,2.158,2.1623,41756000.0],["2008-02-20",2.1531,2.3016,2.1515,2.2837,70305000.0],["2008-02-21",2.3016,2.4067,2.2946,2.3265,74858000.0],["2008-02-22",2.3368,2.3368,2.268,2.3043,40099000.0],["2008-02-25",2.3038,2.3764,2.281,2.3352,36030000.0],["2008-02-26",2.3292,2.4435,2.3238,2.41,77774000.0],["2008-02-27",2.4024,2.4354,2.3764,2.4062,37494000.0],["2008-02-28",2.3877,2.4018,2.319,2.3357,38031000.0],["2008-02-29",2.3103,2.3341,2.268,2.2756,60089000.0],["2008-03-03",2.2599,2.2729,2.2084,2.255,48756000.0],["2008-03-04",2.2404,2.2621,2.1884,2.2561,47681000.0],["2008-03-05",2.2561,2.2843,2.242,2.2648,42331000.0],["2008-03-06",2.261,2.2734,2.2209,2.229,33216000.0],["2008-03-07",2.2214,2.3022,2.2187,2.2632,49888000.0],["2008-03-10",2.261,2.2729,2.2047,2.209,36931000.0],["2008-03-11",2.2474,2.2783,2.2209,2.2713,45599000.0],["2008-03-12",2.1543,2.1933,2.0411,2.0476,155061000.0],["2008-03-13",2.027,2.1017,1.982,2.0633,102278000.0],["2008-03-14",2.0725,2.0855,1.9452,1.9598,97987000.0],["2008-03-17",1.923,1.9641,1.9094,1.9295,104138000.0],["2008-03-18",1.9593,2.0129,1.9251,2.0129,66219000.0],["2008-03-19",2.0021,2.0329,1.9289,1.9289,61906000.0],["2008-03-20",1.9338,1.9452,1.897,1.9414,59332000.0],["2008-03-24",1.9376,2.0514,1.9365,2.0232,49972000.0],["2008-03-25",2.0259,2.0519,2.0102,2.0259,41574000.0],["2008-03-26",2.0281,2.0281,1.9544,2.0042,34037000.0],["2008-03-27",2.0622,2.0633,2.0113,2.0113,38227000.0],["2008-03-28",2.0226,2.0568,1.9945,1.9994,34714000.0],["2008-03-31",2.0042,2.0264,1.9912,2.0096,26951000.0],["2008-04-01",2.0389,2.1131,2.0351,2.1077,51990000.0],["2008-04-02",2.1082,2.1689,2.1007,2.1537,48729000.0],["2008-04-03",2.1332,2.216,2.1299,2.1906,39676000.0],["2008-04-04",2.1911,2.2106,2.1451,2.1759,32868000.0],["2008-04-07",2.2832,2.3672,2.2648,2.3189,99272000.0],["2008-04-08",2.2669,2.2697,2.2155,2.2317,58478000.0],["2008-04-09",2.2296,2.3173,2.2187,2.3043,58839000.0],["2008-04-10",2.3011,2.3552,2.2702,2.339,40497000.0],["2008-04-11",2.3108,2.3233,2.2399,2.2485,48035000.0],["2008-04-14",2.2393,2.281,2.2236,2.2312,32309000.0],["2008-04-15",2.2193,2.2198,2.1256,2.1597,71731000.0],["2008-04-16",2.209,2.371,2.2052,2.3417,68020000.0],["2008-04-17",2.3168,2.3395,2.2485,2.3049,55090000.0],["2008-04-18",2.3352,2.3482,2.2848,2.32,43900000.0],["2008-04-21",2.3065,2.3693,2.2875,2.3601,35685000.0],["2008-04-22",2.3179,2.3179,2.2274,2.2572,44615000.0],["2008-04-23",2.2751,2.3536,2.2653,2.3352,46377000.0],["2008-04-24",2.3303,2.462,2.3292,2.424,70600000.0],["2008-04-25",2.4592,2.4782,2.3932,2.4625,43367000.0],["2008-04-28",2.4679,2.4961,2.4332,2.4787,35163000.0],["2008-04-29",2.4782,2.5047,2.4495,2.4771,30298000.0],["2008-04-30",2.4917,2.4917,2.346,2.3661,62015000.0],["2008-05-01",2.359,2.4836,2.3466,2.4663,38653000.0],["2008-05-02",2.4885,2.5047,2.4007,2.4538,34211000.0],["2008-05-05",2.4468,2.4798,2.3942,2.4143,28296000.0],["2008-05-06",2.4078,2.4343,2.3536,2.4132,38957000.0],["2008-05-07",2.3986,2.4446,2.3661,2.372,37423000.0],["2008-05-08",2.3791,2.4024,2.345,2.3818,24910000.0],["2008-05-09",2.3585,2.4078,2.3428,2.378,13949000.0],["2008-05-12",2.3764,2.4051,2.3487,2.3948,19447000.0],["2008-05-13",2.4018,2.4143,2.365,2.3932,23143000.0],["2008-05-14",2.391,2.5394,2.3758,2.4815,50836000.0],["2008-05-15",2.4815,2.52,2.4706,2.5146,34368000.0],["2008-05-16",2.5374,2.5374,2.4358,2.495,35857000.0],["2008-05-19",2.5162,2.5581,2.4934,2.5119,32247000.0],["2008-05-20",2.4983,2.4999,2.4021,2.42,48459000.0],["2008-05-21",2.4277,2.4537,2.3847,2.3988,35890000.0],["2008-05-22",2.4059,2.4554,2.3978,2.432,22007000.0],["2008-05-23",2.4075,2.4255,2.3614,2.3858,27815000.0],["2008-05-27",2.4059,2.4749,2.3988,2.4695,30653000.0],["2008-05-28",2.4684,2.4825,2.4554,2.4782,30162000.0],["2008-05-29",2.4804,2.5228,2.4673,2.5086,35713000.0],["2008-05-30",2.5141,2.5418,2.5005,2.5065,39254000.0],["2008-06-02",2.513,2.5336,2.4488,2.476,42858000.0],["2008-06-03",2.4869,2.4869,2.3907,2.4222,45952000.0],["2008-06-04",2.4179,2.4641,2.3967,2.4358,42789000.0],["2008-06-05",2.4429,2.47,2.3679,2.4021,55534000.0],["2008-06-06",2.388,2.4048,2.3255,2.3277,45421000.0],["2008-06-09",2.3423,2.3505,2.2374,2.2923,61124000.0],["2008-06-10",2.2619,2.2983,2.238,2.2782,49006000.0],["2008-06-11",2.2657,2.269,2.1864,2.1864,41462000.0],["2008-06-12",2.1918,2.2548,2.1907,2.2141,31867000.0],["2008-06-13",2.2331,2.2874,2.2287,2.276,33657000.0],["2008-06-16",2.2581,2.3336,2.257,2.3249,37876000.0],["2008-06-17",2.3233,2.3402,2.269,2.2711,31042000.0],["2008-06-18",2.2586,2.263,2.1929,2.1989,44739000.0],["2008-06-19",2.2005,2.2641,2.163,2.2423,43358000.0],["2008-06-20",2.2211,2.2217,2.1592,2.1777,37339000.0],["2008-06-23",2.1853,2.2092,2.1277,2.163,34609000.0],["2008-06-24",2.1717,2.2684,2.1684,2.2228,46319000.0],["2008-06-25",2.2418,2.2739,2.2249,2.2364,34480000.0],["2008-06-26",2.2065,2.2124,2.1374,2.1445,37420000.0],["2008-06-27",2.1516,2.1695,2.1141,2.1581,38529000.0],["2008-06-30",2.169,2.2657,2.1505,2.2124,54059000.0],["2008-07-01",2.2065,2.2695,2.1961,2.2575,50072000.0],["2008-07-02",2.2559,2.2842,2.1847,2.1907,41167000.0],["2008-07-03",2.1994,2.2108,2.1304,2.1684,24814000.0],["2008-07-07",2.1809,2.2499,2.1445,2.1842,41844000.0],["2008-07-08",2.1804,2.2097,2.132,2.2092,39445000.0],["2008-07-09",2.1717,2.1755,2.0402,2.0434,63555000.0],["2008-07-10",2.0548,2.1162,2.0527,2.1054,50724000.0],["2008-07-11",2.0326,2.0972,2.0124,2.0537,51597000.0],["2008-07-14",2.076,2.0831,2.0076,2.0287,41130000.0],["2008-07-15",2.0201,2.1521,2.0081,2.0923,81635000.0],["2008-07-16",2.0652,2.1282,2.0217,2.119,41965000.0],["2008-07-17",2.1342,2.2092,2.1124,2.1858,53228000.0],["2008-07-18",2.182,2.1999,2.1206,2.1711,38299000.0],["2008-07-21",2.176,2.2157,2.1543,2.1624,32682000.0],["2008-07-22",2.1059,2.1467,2.0554,2.0804,60440000.0],["2008-07-23",2.0853,2.1277,2.0782,2.1249,47575000.0],["2008-07-24",2.1195,2.1206,2.0239,2.0668,44198000.0],["2008-07-25",2.0695,2.0739,2.0059,2.0239,41735000.0],["2008-07-28",2.0092,2.0228,1.9646,1.9739,51095000.0],["2008-07-29",1.9902,2.0266,1.9673,2.0114,38703000.0],["2008-07-30",2.0347,2.0934,2.0211,2.0521,40518000.0],["2008-07-31",2.0206,2.119,1.9989,2.0429,48933000.0],["2008-08-01",2.032,2.0815,1.944,1.9619,79549000.0],["2008-08-04",1.9652,1.9864,1.9456,1.9554,41771000.0],["2008-08-05",1.9798,1.9869,1.9516,1.9869,46851000.0],["2008-08-06",1.9896,2.0239,1.9532,2.0086,38596000.0],["2008-08-07",2.0065,2.1119,1.9842,2.0532,66310000.0],["2008-08-08",2.0326,2.0956,2.0233,2.0896,37668000.0],["2008-08-11",2.0896,2.1989,2.0809,2.1467,48977000.0],["2008-08-12",2.1537,2.1885,2.1489,2.1603,35727000.0],["2008-08-13",2.1999,2.2179,2.113,2.1472,51651000.0],["2008-08-14",2.138,2.1821,2.1101,2.1652,35620000.0],["2008-08-15",2.163,2.181,2.1429,2.1718,27780000.0],["2008-08-18",2.18,2.1805,2.1069,2.1336,35571000.0],["2008-08-19",2.1221,2.1369,2.0785,2.0894,39848000.0],["2008-08-20",2.1472,2.1641,2.1069,2.132,47449000.0],["2008-08-21",2.1172,2.1412,2.091,2.1281,27468000.0],["2008-08-22",2.1407,2.1789,2.1347,2.1652,26881000.0],["2008-08-25",2.1543,2.1772,2.1243,2.1292,30077000.0],["2008-08-26",2.1336,2.1385,2.109,2.1254,25005000.0],["2008-08-27",2.1167,2.1489,2.1009,2.127,23975000.0],["2008-08-28",2.1292,2.1423,2.1107,2.1325,28151000.0],["2008-08-29",2.0998,2.1019,2.0212,2.0218,57678000.0],["2008-09-02",2.0518,2.0779,1.9754,1.989,48093000.0],["2008-09-03",1.9874,1.989,1.8985,1.9066,63139000.0],["2008-09-04",1.8739,1.9405,1.8554,1.863,76748000.0],["2008-09-05",1.8559,1.8777,1.8084,1.8428,58180000.0],["2008-09-08",1.8777,1.9116,1.8248,1.8592,45255000.0],["2008-09-09",1.8586,1.8816,1.8128,1.8205,46050000.0],["2008-09-10",1.8314,1.8461,1.809,1.8363,42467000.0],["2008-09-11",1.8166,1.8341,1.7823,1.8074,52446000.0],["2008-09-12",1.8019,1.8095,1.7588,1.7964,39962000.0],["2008-09-15",1.7659,1.8172,1.7588,1.7621,45204000.0],["2008-09-16",1.7435,1.8352,1.7435,1.803,54165000.0],["2008-09-17",1.7752,1.8543,1.7512,1.7512,45835000.0],["2008-09-18",1.779,1.8543,1.7212,1.8434,66923000.0],["2008-09-19",1.9083,2.0185,1.7992,1.8728,60097000.0],["2008-09-22",1.8166,1.8412,1.7386,1.7419,49788000.0],["2008-09-23",1.713,1.7534,1.6813,1.7141,68155000.0],["2008-09-24",1.7184,1.7692,1.701,1.7413,48341000.0],["2008-09-25",1.7484,1.7675,1.7364,1.7533,47168000.0],["2008-09-26",1.713,1.8194,1.6983,1.8084,56149000.0],["2008-09-29",1.7763,1.8063,1.6846,1.6868,68260000.0],["2008-09-30",1.7244,1.7337,1.6868,1.7266,47383000.0],["2008-10-01",1.7119,1.7223,1.6862,1.6912,31936000.0],["2008-10-02",1.6257,1.6557,1.6121,1.6322,67971000.0],["2008-10-03",1.6399,1.6742,1.6066,1.6088,51735000.0],["2008-10-06",1.5793,1.5821,1.4255,1.4953,95710000.0],["2008-10-07",1.5144,1.5204,1.3404,1.342,81237000.0],["2008-10-08",1.3251,1.402,1.3027,1.3317,77372000.0],["2008-10-09",1.3677,1.3824,1.2733,1.2984,50660000.0],["2008-10-10",1.2695,1.366,1.2056,1.2924,72658000.0],["2008-10-13",1.3475,1.4168,1.3289,1.4129,57349000.0],["2008-10-14",1.4506,1.4669,1.3082,1.3142,82053000.0],["2008-10-15",1.3153,1.318,1.1756,1.1762,68232000.0],["2008-10-16",1.1914,1.2285,1.1276,1.2253,69430000.0],["2008-10-17",1.2275,1.258,1.1642,1.1702,72767000.0],["2008-10-20",1.1833,1.1974,1.1598,1.1685,53187000.0],["2008-10-21",1.1554,1.1625,1.1233,1.1276,37929000.0],["2008-10-22",1.1276,1.1418,1.0245,1.0463,73702000.0],["2008-10-23",1.0469,1.078,0.9929,1.0502,73975000.0],["2008-10-24",0.9727,1.0611,0.97,1.0207,54486000.0],["2008-10-27",1.006,1.1014,0.9934,1.0703,82516000.0],["2008-10-28",1.0954,1.1303,1.0583,1.1293,55139000.0],["2008-10-29",1.1363,1.1751,1.1003,1.1353,51640000.0],["2008-10-30",1.1773,1.1794,1.1107,1.1642,46910000.0],["2008-10-31",1.168,1.2902,1.168,1.2684,70019000.0],["2008-11-03",1.2553,1.2651,1.228,1.2422,38049000.0],["2008-11-04",1.2766,1.3186,1.2684,1.2973,50870000.0],["2008-11-05",1.2886,1.3087,1.2405,1.2422,36874000.0],["2008-11-06",1.2225,1.2329,1.0976,1.102,52160000.0],["2008-11-07",1.0965,1.1238,1.0818,1.1091,43384000.0],["2008-11-10",1.1249,1.1325,1.0485,1.054,45364000.0],["2008-11-11",1.0496,1.0676,1.0251,1.0409,34323000.0],["2008-11-12",1.0234,1.0403,0.9711,0.9716,34046000.0],["2008-11-13",0.9841,1.0234,0.9094,1.0229,62235000.0],["2008-11-14",1.0065,1.0158,0.9307,0.9907,54321000.0],["2008-11-17",0.9771,0.9885,0.9454,0.9476,46625000.0],["2008-11-18",0.9438,0.9651,0.8881,0.917,51498000.0],["2008-11-19",0.9105,0.9192,0.8314,0.8314,52214000.0],["2008-11-20",0.8182,0.9421,0.816,0.8369,68807000.0],["2008-11-21",0.8523,0.9129,0.8187,0.9129,70181000.0],["2008-11-24",0.9218,0.9504,0.9047,0.9454,53145000.0],["2008-11-25",0.9559,0.9587,0.914,0.9377,49915000.0],["2008-11-26",0.9256,1.0562,0.9251,1.0534,58474000.0],["2008-11-28",1.0369,1.0556,1.0215,1.0364,15090000.0],["2008-12-01",1.0171,1.0209,0.9829,0.9835,36894000.0],["2008-12-02",0.9895,1.0165,0.9598,0.9983,34589000.0],["2008-12-03",0.9796,1.0771,0.9669,1.0716,37037000.0],["2008-12-04",1.033,1.0534,0.9846,1.0055,49351000.0],["2008-12-05",0.9917,1.0628,0.9454,1.0589,41862000.0],["2008-12-08",1.0661,1.0892,1.0534,1.0694,43798000.0],["2008-12-09",1.0523,1.1603,1.0441,1.1146,47843000.0],["2008-12-10",1.1284,1.1647,1.103,1.1328,43985000.0],["2008-12-11",1.1322,1.1603,1.0892,1.0964,31163000.0],["2008-12-12",1.0887,1.179,1.081,1.168,48598000.0],["2008-12-15",1.168,1.1763,1.1025,1.1289,39890000.0],["2008-12-16",1.1465,1.2121,1.1355,1.2105,44471000.0],["2008-12-17",1.195,1.2534,1.1785,1.2297,43803000.0],["2008-12-18",1.2413,1.2413,1.1465,1.1675,48663000.0],["2008-12-19",1.1873,1.2193,1.1675,1.184,53907000.0],["2008-12-22",1.1636,1.1768,1.119,1.1432,29015000.0],["2008-12-23",1.1454,1.146,1.0937,1.1091,23992000.0],["2008-12-24",1.1146,1.1361,1.1036,1.1339,8556000.0],["2008-12-26",1.1245,1.1355,1.1091,1.1245,10200000.0],["2008-12-29",1.1339,1.1383,1.1074,1.1311,17138000.0],["2008-12-30",1.1311,1.2149,1.1267,1.2071,29019000.0],["2008-12-31",1.2055,1.2248,1.1917,1.2005,17997000.0],["2009-01-02",1.1851,1.2446,1.1625,1.2386,23767000.0],["2009-01-05",1.2182,1.2512,1.2049,1.2341,34369000.0],["2009-01-06",1.2501,1.3421,1.2352,1.3284,63390000.0],["2009-01-07",1.2925,1.2975,1.2242,1.2391,46312000.0],["2009-01-08",1.222,1.2534,1.2016,1.2496,33336000.0],["2009-01-09",1.2545,1.2545,1.2038,1.2149,36584000.0],["2009-01-12",1.2209,1.2231,1.1741,1.1824,33403000.0],["2009-01-13",1.1526,1.2204,1.1427,1.1724,62877000.0],["2009-01-14",1.1438,1.1642,1.1113,1.1173,43027000.0],["2009-01-15",1.1256,1.1487,1.0733,1.1333,57415000.0],["2009-01-16",1.1581,1.1934,1.1234,1.1752,44629000.0],["2009-01-20",1.173,1.179,1.076,1.0766,45531000.0],["2009-01-21",1.0964,1.1003,1.0308,1.0771,63075000.0],["2009-01-22",1.0727,1.0727,0.9901,1.0165,88968000.0],["2009-01-23",0.9983,1.0898,0.9956,1.0622,68976000.0],["2009-01-26",1.0683,1.0832,1.0325,1.0551,43232000.0],["2009-01-27",1.0474,1.0931,1.0474,1.0854,47824000.0],["2009-01-28",1.0992,1.1295,1.097,1.1223,41045000.0],["2009-01-29",1.1069,1.1124,1.0352,1.0485,49752000.0],["2009-01-30",1.092,1.1691,1.0826,1.1041,86723000.0],["2009-02-02",1.0832,1.1273,1.065,1.0887,53945000.0],["2009-02-03",1.0887,1.0986,1.0496,1.0689,51702000.0],["2009-02-04",1.0589,1.1179,1.0534,1.0617,48024000.0],["2009-02-05",1.0402,1.1107,1.0319,1.0914,46966000.0],["2009-02-06",1.0898,1.1427,1.0859,1.13,40205000.0],["2009-02-09",1.1317,1.1581,1.1036,1.1416,61552000.0],["2009-02-10",1.1405,1.1774,1.0788,1.0837,68430000.0],["2009-02-11",1.0843,1.0959,1.049,1.07,44037000.0],["2009-02-12",1.0518,1.097,1.0364,1.0826,49087000.0],["2009-02-13",1.0815,1.1102,1.0788,1.0854,32167000.0],["2009-02-17",1.0479,1.0578,0.9945,0.9956,59364000.0],["2009-02-18",1.0088,1.0237,0.9702,0.9928,62900000.0],["2009-02-19",1.0,1.0027,0.9317,0.9339,43533000.0],["2009-02-20",0.9234,0.9675,0.908,0.9559,66173000.0],["2009-02-23",0.9576,0.962,0.9091,0.9151,56269000.0],["2009-02-24",0.9195,0.9609,0.9157,0.9548,47203000.0],["2009-02-25",0.9603,1.0182,0.9278,0.989,69849000.0],["2009-02-26",0.999,1.0306,0.9723,0.9756,68277000.0],["2009-02-27",0.959,0.9873,0.9512,0.9584,51633000.0],["2009-03-02",0.9412,0.9551,0.9017,0.9045,51577000.0],["2009-03-03",0.909,0.9217,0.8828,0.8923,37744000.0],["2009-03-04",0.8979,0.9462,0.8979,0.9317,54368000.0],["2009-03-05",0.9117,0.9434,0.9017,0.9051,39026000.0],["2009-03-06",0.9062,0.9273,0.849,0.8684,57201000.0],["2009-03-09",0.8573,0.9079,0.8534,0.8634,37749000.0],["2009-03-10",0.8878,0.9256,0.8701,0.9245,42316000.0],["2009-03-11",0.9345,0.954,0.914,0.949,33841000.0],["2009-03-12",0.944,0.9917,0.9317,0.9884,35831000.0],["2009-03-13",0.9884,1.0395,0.974,1.029,51235000.0],["2009-03-16",1.0368,1.0662,1.0206,1.0351,72230000.0],["2009-03-17",1.0456,1.0973,1.0223,1.0973,58763000.0],["2009-03-18",1.0934,1.1534,1.0668,1.139,74380000.0],["2009-03-19",1.1556,1.1862,1.1423,1.1451,63156000.0],["2009-03-20",1.1551,1.1612,1.0718,1.084,76244000.0],["2009-03-23",1.1012,1.1629,1.1012,1.1579,79683000.0],["2009-03-24",1.1468,1.1468,1.1168,1.1195,42343000.0],["2009-03-25",1.1279,1.2023,1.1218,1.159,66937000.0],["2009-03-26",1.1762,1.2312,1.1657,1.2301,48329000.0],["2009-03-27",1.1957,1.2262,1.184,1.1934,35975000.0],["2009-03-30",1.1651,1.1757,1.1023,1.1162,62173000.0],["2009-03-31",1.1173,1.1345,1.099,1.1112,50925000.0],["2009-04-01",1.0912,1.1423,1.0806,1.1301,40210000.0],["2009-04-02",1.1518,1.214,1.1518,1.199,52912000.0],["2009-04-03",1.1945,1.2996,1.1862,1.2834,76989000.0],["2009-04-06",1.2601,1.2757,1.2168,1.2451,53490000.0],["2009-04-07",1.2201,1.2262,1.1801,1.189,38991000.0],["2009-04-08",1.2023,1.2318,1.1901,1.2318,34974000.0],["2009-04-09",1.2551,1.3223,1.2479,1.3162,56871000.0],["2009-04-13",1.3112,1.3251,1.2779,1.3146,39909000.0],["2009-04-14",1.3196,1.3734,1.3029,1.3284,60281000.0],["2009-04-15",1.3001,1.309,1.2779,1.3057,39555000.0],["2009-04-16",1.3273,1.3673,1.3023,1.3607,39224000.0],["2009-04-17",1.3618,1.389,1.334,1.3812,37351000.0],["2009-04-20",1.3529,1.3557,1.2973,1.3029,56436000.0],["2009-04-21",1.2968,1.3468,1.2751,1.3179,62492000.0],["2009-04-22",1.3068,1.464,1.2907,1.4323,98298000.0],["2009-04-23",1.4334,1.4373,1.3601,1.4279,78860000.0],["2009-04-24",1.4012,1.4429,1.3712,1.4351,67565000.0],["2009-04-27",1.4146,1.4607,1.399,1.4457,67156000.0],["2009-04-28",1.444,1.4746,1.4057,1.4596,62188000.0],["2009-04-29",1.4757,1.5118,1.4396,1.4935,72007000.0],["2009-04-30",1.5068,1.5785,1.4918,1.5412,68567000.0],["2009-05-01",1.5418,1.5468,1.494,1.5168,40609000.0],["2009-05-04",1.5101,1.6179,1.5085,1.6157,58768000.0],["2009-05-05",1.6201,1.6201,1.5535,1.5801,49499000.0],["2009-05-06",1.5801,1.6062,1.5557,1.5912,42245000.0],["2009-05-07",1.5951,1.6112,1.454,1.4935,58019000.0],["2009-05-08",1.5129,1.5218,1.4401,1.4546,74976000.0],["2009-05-11",1.4268,1.4585,1.3896,1.439,54682000.0],["2009-05-12",1.4518,1.4623,1.3696,1.4062,47899000.0],["2009-05-13",1.3816,1.4079,1.3766,1.3883,55733000.0],["2009-05-14",1.3973,1.4431,1.3883,1.4258,45677000.0],["2009-05-15",1.4258,1.4515,1.4051,1.4107,36801000.0],["2009-05-18",1.4275,1.4688,1.4185,1.4655,34107000.0],["2009-05-19",1.4655,1.5314,1.4465,1.5007,39706000.0],["2009-05-20",1.5169,1.5577,1.4761,1.4845,46473000.0],["2009-05-21",1.4616,1.475,1.4208,1.4426,49847000.0],["2009-05-22",1.4414,1.4565,1.4124,1.4263,33180000.0],["2009-05-26",1.3956,1.5046,1.3956,1.4973,46563000.0],["2009-05-27",1.4951,1.5365,1.4711,1.4878,62871000.0],["2009-05-28",1.5001,1.5214,1.4392,1.4968,49152000.0],["2009-05-29",1.4957,1.5191,1.4733,1.5091,49397000.0],["2009-06-01",1.5359,1.6589,1.5314,1.646,80433000.0],["2009-06-02",1.6287,1.6432,1.5465,1.5605,72419000.0],["2009-06-03",1.5465,1.5538,1.5024,1.5191,49851000.0],["2009-06-04",1.518,1.5599,1.5052,1.5465,53533000.0],["2009-06-05",1.5471,1.565,1.4733,1.4806,60523000.0],["2009-06-08",1.4817,1.4979,1.4493,1.4772,46568000.0],["2009-06-09",1.4957,1.5186,1.4744,1.5035,58146000.0],["2009-06-10",1.5247,1.5281,1.4772,1.4968,49938000.0],["2009-06-11",1.4912,1.5124,1.4716,1.4744,61359000.0],["2009-06-12",1.4733,1.485,1.4202,1.4465,50335000.0],["2009-06-15",1.4392,1.4392,1.3822,1.4252,42490000.0],["2009-06-16",1.4308,1.4403,1.3889,1.3967,38525000.0],["2009-06-17",1.4073,1.4258,1.3643,1.4073,39388000.0],["2009-06-18",1.4073,1.4258,1.3939,1.4012,33826000.0],["2009-06-19",1.4202,1.4325,1.4029,1.4152,43317000.0],["2009-06-22",1.4018,1.4191,1.3431,1.3436,78376000.0],["2009-06-23",1.3414,1.3515,1.2872,1.3213,65055000.0],["2009-06-24",1.3302,1.3509,1.3079,1.3319,93909000.0],["2009-06-25",1.3291,1.3788,1.3134,1.3749,49271000.0],["2009-06-26",1.3626,1.4163,1.3626,1.3872,63337000.0],["2009-06-29",1.3828,1.4018,1.3632,1.3867,33090000.0],["2009-06-30",1.3956,1.4196,1.3816,1.4113,58736000.0],["2009-07-01",1.4174,1.4733,1.4051,1.4426,66107000.0],["2009-07-02",1.4291,1.4565,1.4252,1.428,76112000.0],["2009-07-06",1.4291,1.4722,1.4202,1.4576,61378000.0],["2009-07-07",1.4588,1.4884,1.4202,1.4219,63663000.0],["2009-07-08",1.4213,1.4331,1.3833,1.4045,55698000.0],["2009-07-09",1.4481,1.4834,1.4275,1.4733,80950000.0],["2009-07-10",1.4644,1.4839,1.4325,1.4565,56296000.0],["2009-07-13",1.4632,1.5096,1.428,1.5074,62806000.0],["2009-07-14",1.5325,1.5689,1.5286,1.5571,82710000.0],["2009-07-15",1.5951,1.6208,1.58,1.603,103023000.0],["2009-07-16",1.6018,1.6566,1.5856,1.6494,59776000.0],["2009-07-17",1.6499,1.6633,1.6153,1.6583,49227000.0],["2009-07-20",1.6633,1.6935,1.6527,1.6779,52398000.0],["2009-07-21",1.67,1.679,1.6292,1.6723,52199000.0],["2009-07-22",1.6723,1.727,1.6521,1.722,50795000.0],["2009-07-23",1.7125,1.7678,1.6913,1.7595,58603000.0],["2009-07-24",1.7377,1.765,1.7114,1.7634,44445000.0],["2009-07-27",1.7623,1.7863,1.7343,1.7835,36093000.0],["2009-07-28",1.7712,1.8075,1.7488,1.7729,51233000.0],["2009-07-29",1.765,1.769,1.7265,1.7567,54256000.0],["2009-07-30",1.7824,1.8086,1.7215,1.7472,71434000.0],["2009-07-31",1.7505,1.7997,1.7399,1.7818,44054000.0],["2009-08-03",1.7952,1.8165,1.7662,1.8008,43606000.0],["2009-08-04",1.7885,1.8165,1.7751,1.8047,43387000.0],["2009-08-05",1.8047,1.8148,1.7645,1.7785,35316000.0],["2009-08-06",1.7785,1.798,1.7337,1.7444,43648000.0],["2009-08-07",1.7645,1.774,1.7265,1.7444,48556000.0],["2009-08-10",1.7416,1.7488,1.6952,1.712,34907000.0],["2009-08-11",1.7108,1.7226,1.6767,1.6924,35455000.0],["2009-08-12",1.7052,1.7488,1.6924,1.736,44478000.0],["2009-08-13",1.7517,1.7804,1.7057,1.7775,51167000.0],["2009-08-14",1.7702,1.7702,1.7113,1.7214,36330000.0],["2009-08-17",1.6984,1.6984,1.6529,1.6635,41234000.0],["2009-08-18",1.6697,1.6984,1.6669,1.6955,28122000.0],["2009-08-19",1.6776,1.7191,1.6714,1.7034,31373000.0],["2009-08-20",1.6984,1.7264,1.6939,1.7236,22402000.0],["2009-08-21",1.7427,1.7641,1.7158,1.7635,31484000.0],["2009-08-24",1.7629,1.7804,1.7309,1.7394,27936000.0],["2009-08-25",1.7427,1.7747,1.7259,1.7545,42452000.0],["2009-08-26",1.7596,1.8023,1.7528,1.7848,43768000.0],["2009-08-27",1.7753,1.7854,1.7433,1.7804,25478000.0],["2009-08-28",1.8028,1.8416,1.7787,1.7888,35134000.0],["2009-08-31",1.7781,1.7832,1.7467,1.7523,31678000.0],["2009-09-01",1.7618,1.7921,1.6905,1.6916,55904000.0],["2009-09-02",1.6961,1.7236,1.6776,1.7017,29128000.0],["2009-09-03",1.7012,1.7298,1.677,1.7264,32660000.0],["2009-09-04",1.7562,1.7781,1.7382,1.7775,33983000.0],["2009-09-08",1.7972,1.8197,1.7551,1.8079,37458000.0],["2009-09-09",1.8112,1.8702,1.7927,1.8652,54667000.0],["2009-09-10",1.873,1.9292,1.8534,1.9275,67657000.0],["2009-09-11",1.9326,1.9455,1.8966,1.9236,56930000.0],["2009-09-14",1.9107,1.9584,1.9,1.9567,46437000.0],["2009-09-15",1.9556,1.996,1.955,1.9926,52612000.0],["2009-09-16",1.9932,1.9977,1.9668,1.9943,49078000.0],["2009-09-17",1.9809,1.9949,1.9387,1.9578,51711000.0],["2009-09-18",1.9719,2.0005,1.9522,1.996,51985000.0],["2009-09-21",1.982,2.0123,1.9814,1.9915,27170000.0],["2009-09-22",1.9988,2.0286,1.9859,2.0089,28306000.0],["2009-09-23",2.0213,2.0421,2.0022,2.0022,37855000.0],["2009-09-24",2.0219,2.0219,1.9415,1.9691,47278000.0],["2009-09-25",1.9691,1.9792,1.9415,1.9634,26907000.0],["2009-09-28",1.9668,2.019,1.9668,2.0022,31514000.0],["2009-09-29",1.996,2.0207,1.9702,1.9853,27747000.0],["2009-09-30",1.9882,2.0353,1.9533,2.014,45219000.0],["2009-10-01",2.0056,2.0263,1.9168,1.9208,48189000.0],["2009-10-02",1.9067,1.9236,1.8708,1.8775,51476000.0],["2009-10-05",1.8983,1.9399,1.8657,1.9331,52355000.0],["2009-10-06",1.95,1.9949,1.9472,1.987,40227000.0],["2009-10-07",1.9797,1.9842,1.9438,1.9786,38226000.0],["2009-10-08",1.9988,2.0314,1.9668,2.0044,51614000.0],["2009-10-09",2.0123,2.0758,2.005,2.0735,52462000.0],["2009-10-12",2.0758,2.1179,2.0679,2.0898,38518000.0],["2009-10-13",2.0921,2.1061,2.0685,2.078,46887000.0],["2009-10-14",2.0988,2.1005,2.0258,2.0612,65339000.0],["2009-10-15",2.0685,2.0685,2.0247,2.0617,41599000.0],["2009-10-16",2.0499,2.0544,1.9775,1.9983,43916000.0],["2009-10-19",2.0078,2.0275,1.9825,2.0252,36295000.0],["2009-10-20",2.0168,2.0623,2.0067,2.0213,41435000.0],["2009-10-21",2.014,2.0415,1.9634,1.9679,39012000.0],["2009-10-22",1.9803,2.0269,1.9438,2.0207,30981000.0],["2009-10-23",2.0235,2.0235,1.9612,1.9696,27119000.0],["2009-10-26",1.9657,2.028,1.9516,1.9663,33090000.0],["2009-10-27",1.9668,1.9887,1.918,1.9309,33034000.0],["2009-10-28",1.9253,1.9522,1.8674,1.8674,43784000.0],["2009-10-29",1.8871,1.9365,1.8826,1.9253,43523000.0],["2009-10-30",1.9039,1.9146,1.8118,1.8258,57955000.0],["2009-11-02",1.8298,1.864,1.8,1.8455,35429000.0],["2009-11-03",1.791,1.7944,1.7444,1.7804,60330000.0],["2009-11-04",1.8062,1.8225,1.7804,1.7843,37593000.0],["2009-11-05",1.8056,1.8511,1.7978,1.8466,30842000.0],["2009-11-06",1.8388,1.8736,1.8258,1.8455,25985000.0],["2009-11-09",1.8539,1.8977,1.8539,1.8798,37256000.0],["2009-11-10",1.864,1.8989,1.8427,1.855,35632000.0],["2009-11-11",1.8702,1.9168,1.868,1.8893,30297000.0],["2009-11-12",1.8961,1.9141,1.8577,1.8605,23814000.0],["2009-11-13",1.8634,1.8938,1.8521,1.8735,27745000.0],["2009-11-16",1.8865,1.9254,1.8735,1.9068,28016000.0],["2009-11-17",1.8944,1.9147,1.8882,1.9068,17801000.0],["2009-11-18",1.8983,1.9085,1.8662,1.8741,16395000.0],["2009-11-19",1.8509,1.8515,1.7985,1.8131,31986000.0],["2009-11-20",1.7957,1.8103,1.7849,1.799,28940000.0],["2009-11-23",1.8165,1.8447,1.8053,1.8143,20398000.0],["2009-11-24",1.8092,1.8289,1.7861,1.8205,29311000.0],["2009-11-25",1.8284,1.843,1.821,1.8374,17531000.0],["2009-11-27",1.7799,1.821,1.7742,1.8007,11052000.0],["2009-11-30",1.7945,1.8126,1.7562,1.7624,49740000.0],["2009-12-01",1.7675,1.7974,1.7675,1.7889,61475000.0],["2009-12-02",1.7917,1.8521,1.7917,1.8481,48200000.0],["2009-12-03",1.86,1.9621,1.8555,1.9519,90069000.0],["2009-12-04",1.9796,2.0349,1.9581,2.0134,89253000.0],["2009-12-07",2.005,2.0444,2.0004,2.0337,43898000.0],["2009-12-08",2.0151,2.0382,1.9937,2.0208,35559000.0],["2009-12-09",2.0179,2.0461,1.9993,2.032,33395000.0],["2009-12-10",2.0388,2.0591,2.0241,2.0258,23206000.0],["2009-12-11",2.0382,2.0507,2.0083,2.0168,17981000.0],["2009-12-14",2.0281,2.045,2.014,2.036,24105000.0],["2009-12-15",2.0253,2.0619,2.0236,2.0399,30376000.0],["2009-12-16",2.045,2.0873,2.0399,2.058,27618000.0],["2009-12-17",2.0529,2.0546,2.0123,2.0157,20387000.0],["2009-12-18",2.0179,2.0422,2.005,2.0416,34358000.0],["2009-12-21",2.0478,2.102,2.0478,2.089,25553000.0],["2009-12-22",2.0975,2.115,2.0884,2.0913,17864000.0],["2009-12-23",2.0997,2.1014,2.0698,2.0755,13640000.0],["2009-12-24",2.0783,2.111,2.0693,2.1099,7460000.0],["2009-12-28",2.1127,2.115,2.0642,2.0755,18081000.0],["2009-12-29",2.0772,2.0811,2.0444,2.0478,19281000.0],["2009-12-30",2.0456,2.0828,2.0433,2.0777,11893000.0],["2009-12-31",2.0777,2.089,2.0399,2.0399,17344000.0],["2010-01-04",2.0648,2.1082,2.0631,2.0828,28270000.0],["2010-01-05",2.0789,2.0834,2.0461,2.0597,21362000.0],["2010-01-06",2.0535,2.0777,2.0461,2.0518,23794000.0],["2010-01-07",2.0428,2.067,2.0157,2.0631,23119000.0],["2010-01-08",2.0574,2.0975,2.0501,2.0941,23796000.0],["2010-01-11",2.1003,2.1105,2.0507,2.0851,19614000.0],["2010-01-12",2.0704,2.0738,1.9914,2.0123,30022000.0],["2010-01-13",2.0247,2.0461,1.9717,2.036,39695000.0],["2010-01-14",2.0157,2.0281,1.9638,1.9745,58674000.0],["2010-01-15",1.9705,1.988,1.8769,1.8808,67210000.0],["2010-01-19",1.8887,1.9051,1.8729,1.8978,43745000.0],["2010-01-20",1.8786,1.8808,1.8402,1.8746,46059000.0],["2010-01-21",1.8814,1.9124,1.8481,1.8532,38524000.0],["2010-01-22",1.8182,1.8267,1.733,1.7409,79913000.0],["2010-01-25",1.737,1.7714,1.7364,1.7466,40213000.0],["2010-01-26",1.733,1.7669,1.7297,1.7302,38434000.0],["2010-01-27",1.724,1.7601,1.7014,1.7404,45574000.0],["2010-01-28",1.7432,1.7477,1.6321,1.6574,86748000.0],["2010-01-29",1.6772,1.6783,1.5683,1.5909,105196000.0],["2010-02-01",1.605,1.6473,1.5965,1.6467,69826000.0],["2010-02-02",1.6439,1.658,1.6185,1.6417,52457000.0],["2010-02-03",1.6332,1.6591,1.6202,1.6524,61578000.0],["2010-02-04",1.6495,1.6608,1.5864,1.5971,58912000.0],["2010-02-05",1.6061,1.6338,1.583,1.6242,59021000.0],["2010-02-08",1.6242,1.6535,1.5965,1.6202,32998000.0],["2010-02-09",1.6422,1.6665,1.6225,1.6456,35399000.0],["2010-02-10",1.6445,1.6642,1.6191,1.6354,23483000.0],["2010-02-11",1.64,1.6814,1.6235,1.6717,41734000.0],["2010-02-12",1.6502,1.708,1.6309,1.6825,44932000.0],["2010-02-16",1.708,1.7483,1.6887,1.7477,43373000.0],["2010-02-17",1.7523,1.7557,1.7041,1.7256,33279000.0],["2010-02-18",1.7165,1.7165,1.6825,1.7154,31800000.0],["2010-02-19",1.7267,1.7426,1.7069,1.7341,36989000.0],["2010-02-22",1.746,1.7477,1.7114,1.7199,28493000.0],["2010-02-23",1.7024,1.7097,1.6332,1.6383,52282000.0],["2010-02-24",1.6508,1.6729,1.6388,1.6496,53158000.0],["2010-02-25",1.6156,1.6405,1.5867,1.6388,44404000.0],["2010-02-26",1.64,1.6525,1.6128,1.6519,33117000.0],["2010-03-01",1.6666,1.7103,1.6655,1.7092,36532000.0],["2010-03-02",1.7284,1.7409,1.712,1.716,30167000.0],["2010-03-03",1.7211,1.7421,1.7058,1.7143,23719000.0],["2010-03-04",1.7114,1.7262,1.6797,1.7029,20375000.0],["2010-03-05",1.7126,1.737,1.699,1.7177,25787000.0],["2010-03-08",1.7228,1.7284,1.7075,1.7086,20010000.0],["2010-03-09",1.6973,1.7069,1.6774,1.687,31264000.0],["2010-03-10",1.6831,1.7126,1.6808,1.7086,27337000.0],["2010-03-11",1.7001,1.7103,1.6774,1.7007,27892000.0],["2010-03-12",1.7035,1.7063,1.6621,1.67,39705000.0],["2010-03-15",1.6258,1.6292,1.5708,1.5929,72962000.0],["2010-03-16",1.598,1.6479,1.5923,1.6451,47182000.0],["2010-03-17",1.6564,1.6712,1.6445,1.6683,42093000.0],["2010-03-18",1.6627,1.6893,1.6371,1.6496,36976000.0],["2010-03-19",1.6717,1.6746,1.6156,1.6326,39415000.0],["2010-03-22",1.6264,1.6927,1.6201,1.6882,33518000.0],["2010-03-23",1.6842,1.7693,1.6797,1.763,68795000.0],["2010-03-24",1.7426,1.7744,1.7262,1.7387,53603000.0],["2010-03-25",1.763,1.784,1.7489,1.7511,42073000.0],["2010-03-26",1.7676,1.7806,1.7154,1.7245,40179000.0],["2010-03-29",1.7352,1.7523,1.7262,1.7358,26516000.0],["2010-03-30",1.7483,1.7613,1.7313,1.7511,22970000.0],["2010-03-31",1.7324,1.7761,1.729,1.754,42001000.0],["2010-04-01",1.7744,1.8243,1.7404,1.7642,54641000.0],["2010-04-05",1.7869,1.826,1.7812,1.8209,35750000.0],["2010-04-06",1.8107,1.822,1.7999,1.8112,21321000.0],["2010-04-07",1.7982,1.8118,1.7778,1.7971,34202000.0],["2010-04-08",1.7937,1.7937,1.7534,1.763,37118000.0],["2010-04-09",1.7642,1.7897,1.7551,1.7874,22946000.0],["2010-04-12",1.792,1.8118,1.7789,1.7954,21094000.0],["2010-04-13",1.7971,1.8158,1.7812,1.8135,29725000.0],["2010-04-14",1.8498,1.8918,1.8436,1.8878,40713000.0],["2010-04-15",1.8838,1.8946,1.8691,1.8821,27287000.0],["2010-04-16",1.8787,1.8957,1.8543,1.8929,49718000.0],["2010-04-19",1.8906,1.9247,1.8453,1.8861,46177000.0],["2010-04-20",1.9003,1.9207,1.8782,1.8969,30929000.0],["2010-04-21",1.9116,1.9195,1.8645,1.8963,29546000.0],["2010-04-22",1.8799,1.9592,1.8492,1.9536,57072000.0],["2010-04-23",1.9502,1.9581,1.9167,1.9553,23282000.0],["2010-04-26",1.9598,1.9814,1.9507,1.9626,23092000.0],["2010-04-27",1.9513,1.9746,1.9054,1.9088,35234000.0],["2010-04-28",1.9184,1.9371,1.8912,1.9054,38399000.0],["2010-04-29",1.9139,1.9723,1.9139,1.9672,44954000.0],["2010-04-30",2.0273,2.0454,1.9303,1.9315,73781000.0],["2010-05-03",1.9502,2.0131,1.9428,2.0018,47014000.0],["2010-05-04",1.9774,1.9836,1.8827,1.9218,73277000.0],["2010-05-05",1.9093,1.9723,1.8538,1.8736,48791000.0],["2010-05-06",1.8657,1.9848,1.6995,1.809,65726000.0],["2010-05-07",1.7965,1.826,1.7154,1.7659,55115000.0],["2010-05-10",1.8368,1.8691,1.8141,1.8538,35710000.0],["2010-05-11",1.8396,1.8878,1.8197,1.8526,36692000.0],["2010-05-12",1.8583,1.8855,1.8492,1.8838,30087000.0],["2010-05-13",1.8798,1.8878,1.8217,1.8297,30531000.0],["2010-05-14",1.8126,1.8189,1.742,1.7648,44583000.0],["2010-05-17",1.7705,1.8052,1.742,1.7984,48085000.0],["2010-05-18",1.8229,1.828,1.7374,1.7403,33765000.0],["2010-05-19",1.7391,1.7739,1.7089,1.7488,35292000.0],["2010-05-20",1.7266,1.7363,1.6793,1.701,59371000.0],["2010-05-21",1.6634,1.7579,1.656,1.722,45417000.0],["2010-05-24",1.7021,1.722,1.677,1.681,30199000.0],["2010-05-25",1.6446,1.6964,1.6201,1.6947,43297000.0],["2010-05-26",1.7215,1.7431,1.6827,1.685,39305000.0],["2010-05-27",1.7272,1.783,1.7141,1.7807,35773000.0],["2010-05-28",1.7801,1.7801,1.7272,1.7528,25560000.0],["2010-06-01",1.7397,1.7688,1.7004,1.705,28243000.0],["2010-06-02",1.7118,1.7574,1.6936,1.7574,35212000.0],["2010-06-03",1.7613,1.8081,1.7608,1.8018,45520000.0],["2010-06-04",1.7477,1.7847,1.6919,1.7044,49895000.0],["2010-06-07",1.7067,1.7198,1.6127,1.6184,75402000.0],["2010-06-08",1.6189,1.6292,1.5791,1.615,83733000.0],["2010-06-09",1.6218,1.6577,1.5927,1.5996,40639000.0],["2010-06-10",1.6309,1.6628,1.6206,1.6531,36962000.0],["2010-06-11",1.6303,1.677,1.6269,1.6611,41070000.0],["2010-06-14",1.6839,1.7032,1.6668,1.6691,38909000.0],["2010-06-15",1.6833,1.7363,1.6736,1.7312,53397000.0],["2010-06-16",1.7232,1.7408,1.697,1.7238,58120000.0],["2010-06-17",1.73,1.7363,1.685,1.7317,32333000.0],["2010-06-18",1.7334,1.7574,1.7249,1.7545,44635000.0],["2010-06-21",1.7756,1.84,1.775,1.7972,74244000.0],["2010-06-22",1.8018,1.8229,1.7443,1.7534,48552000.0],["2010-06-23",1.7568,1.7864,1.7272,1.7608,26995000.0],["2010-06-24",1.7528,1.7557,1.6901,1.697,35735000.0],["2010-06-25",1.6964,1.726,1.6594,1.7021,53809000.0],["2010-06-28",1.705,1.7317,1.677,1.7095,36648000.0],["2010-06-29",1.6731,1.6731,1.6001,1.6104,72599000.0],["2010-06-30",1.6121,1.6315,1.583,1.5882,39194000.0],["2010-07-01",1.583,1.5944,1.5204,1.5472,82175000.0],["2010-07-02",1.5563,1.566,1.5227,1.55,31698000.0],["2010-07-06",1.5819,1.5944,1.5392,1.5551,39353000.0],["2010-07-07",1.5483,1.6343,1.5483,1.6326,39830000.0],["2010-07-08",1.6463,1.652,1.5899,1.6349,55422000.0],["2010-07-09",1.6725,1.7118,1.6617,1.6975,57732000.0],["2010-07-12",1.6987,1.7232,1.6685,1.681,44205000.0],["2010-07-13",1.7129,1.7984,1.7032,1.7813,73554000.0],["2010-07-14",1.7864,1.8223,1.7215,1.7397,81195000.0],["2010-07-15",1.7505,1.7517,1.7124,1.7386,60536000.0],["2010-07-16",1.742,1.7443,1.6639,1.6651,54323000.0],["2010-07-19",1.6788,1.7141,1.6742,1.7112,37310000.0],["2010-07-20",1.677,1.7374,1.6486,1.7351,46441000.0],["2010-07-21",1.7448,1.7528,1.6913,1.6924,51431000.0],["2010-07-22",1.7152,1.7705,1.7078,1.7562,45393000.0],["2010-07-23",1.7494,1.7807,1.7266,1.7767,30344000.0],["2010-07-26",1.7745,1.816,1.7437,1.8132,30843000.0],["2010-07-27",1.8229,1.8331,1.779,1.7984,35781000.0],["2010-07-28",1.7904,1.8081,1.7522,1.7608,24468000.0],["2010-07-29",1.775,1.8058,1.7198,1.7557,39608000.0],["2010-07-30",1.7443,1.8155,1.7027,1.8041,52473000.0],["2010-08-02",1.824,1.8508,1.8058,1.8377,27901000.0],["2010-08-03",1.8337,1.8468,1.8058,1.8439,27135000.0],["2010-08-04",1.8451,1.8667,1.8269,1.8627,27796000.0],["2010-08-05",1.8439,1.8741,1.832,1.8525,23008000.0],["2010-08-06",1.824,1.861,1.8081,1.84,28803000.0],["2010-08-09",1.8553,1.8559,1.8189,1.8525,19448000.0],["2010-08-10",1.8229,1.8229,1.7693,1.7904,45804000.0],["2010-08-11",1.7465,1.7602,1.6833,1.6964,50424000.0],["2010-08-12",1.666,1.7108,1.6436,1.6729,37872000.0],["2010-08-13",1.6918,1.7182,1.6711,1.6717,31266000.0],["2010-08-16",1.6596,1.6953,1.6487,1.6688,30423000.0],["2010-08-17",1.6884,1.7223,1.674,1.7079,24372000.0],["2010-08-18",1.7004,1.7516,1.6872,1.7395,35350000.0],["2010-08-19",1.7349,1.7481,1.6981,1.7194,32278000.0],["2010-08-20",1.7177,1.7269,1.6838,1.7073,24683000.0],["2010-08-23",1.7154,1.7315,1.6654,1.6665,30819000.0],["2010-08-24",1.639,1.6671,1.6275,1.643,37038000.0],["2010-08-25",1.6315,1.6723,1.6033,1.6683,35925000.0],["2010-08-26",1.6786,1.6838,1.6326,1.643,25633000.0],["2010-08-27",1.6562,1.6786,1.5999,1.6734,37938000.0],["2010-08-30",1.6614,1.6797,1.6321,1.6321,18886000.0],["2010-08-31",1.6194,1.643,1.5942,1.6091,36879000.0],["2010-09-01",1.6424,1.6843,1.6332,1.6654,31835000.0],["2010-09-02",1.6642,1.7119,1.6591,1.7102,31442000.0],["2010-09-03",1.7389,1.7498,1.7016,1.7435,21866000.0],["2010-09-07",1.7027,1.7148,1.6367,1.6464,41487000.0],["2010-09-08",1.6568,1.6717,1.624,1.6522,34550000.0],["2010-09-09",1.6769,1.6792,1.6424,1.6608,27635000.0],["2010-09-10",1.6671,1.6706,1.6051,1.6332,29188000.0],["2010-09-13",1.6562,1.6947,1.6562,1.6826,24264000.0],["2010-09-14",1.674,1.7332,1.6602,1.7125,24444000.0],["2010-09-15",1.6999,1.7286,1.6855,1.724,16282000.0],["2010-09-16",1.7131,1.7929,1.7131,1.7855,76583000.0],["2010-09-17",1.7918,1.801,1.7676,1.7837,41848000.0],["2010-09-20",1.7889,1.8165,1.7711,1.8125,36077000.0],["2010-09-21",1.809,1.8573,1.7992,1.855,59894000.0],["2010-09-22",1.8395,1.8647,1.8153,1.8389,53053000.0],["2010-09-23",1.817,1.9176,1.8061,1.8848,55128000.0],["2010-09-24",1.9009,1.9354,1.898,1.9216,52741000.0],["2010-09-27",1.9205,1.9566,1.9072,1.9423,28453000.0],["2010-09-28",1.9561,2.0101,1.9302,2.0049,45946000.0],["2010-09-29",1.998,2.029,1.9911,2.0175,43767000.0],["2010-09-30",2.0267,2.0509,1.9923,2.0239,49028000.0],["2010-10-01",2.0371,2.0532,1.9917,2.0112,38001000.0],["2010-10-04",2.002,2.0106,1.9532,1.967,41134000.0],["2010-10-05",1.9923,2.0262,1.9865,2.0198,37294000.0],["2010-10-06",2.0198,2.021,1.9664,1.9934,35768000.0],["2010-10-07",1.9992,2.021,1.9716,2.0106,27090000.0],["2010-10-08",1.9589,1.9848,1.8963,1.979,63769000.0],["2010-10-11",1.9768,2.0181,1.9647,1.9831,27583000.0],["2010-10-12",1.9704,2.0055,1.9618,1.9928,39455000.0],["2010-10-13",2.002,2.0193,1.9854,2.0083,26212000.0],["2010-10-14",1.9997,2.0273,1.9917,2.0083,22486000.0],["2010-10-15",2.0244,2.0514,1.9934,2.0491,39007000.0],["2010-10-18",2.0526,2.0537,2.0187,2.048,23041000.0],["2010-10-19",2.0221,2.0802,1.9997,2.0198,37903000.0],["2010-10-20",2.029,2.0566,2.0118,2.0445,23680000.0],["2010-10-21",2.0532,2.0727,2.0405,2.0623,33012000.0],["2010-10-22",2.0681,2.0796,2.0532,2.0675,35633000.0],["2010-10-25",2.0807,2.129,2.0773,2.1146,30946000.0],["2010-10-26",2.1043,2.1072,2.0555,2.0675,35048000.0],["2010-10-27",2.0503,2.1014,2.0428,2.1003,31989000.0],["2010-10-28",2.0555,2.079,2.0342,2.0382,62845000.0],["2010-10-29",2.0359,2.06,2.0175,2.052,43114000.0],["2010-11-01",2.0549,2.0675,2.0262,2.0428,34173000.0],["2010-11-02",2.0543,2.0629,2.0193,2.06,28676000.0],["2010-11-03",2.052,2.0744,2.0405,2.0727,26912000.0],["2010-11-04",2.106,2.1721,2.0951,2.1721,30043000.0],["2010-11-05",2.1721,2.191,2.1468,2.1583,21300000.0],["2010-11-08",2.1439,2.1939,2.1399,2.1784,18439000.0],["2010-11-09",2.1807,2.1905,2.1388,2.1497,21960000.0],["2010-11-10",2.1566,2.1711,2.1196,2.1618,23828000.0],["2010-11-11",2.093,2.1439,2.0849,2.1375,16525000.0],["2010-11-12",2.1127,2.1554,2.0889,2.1213,20873000.0],["2010-11-15",2.1317,2.1514,2.1184,2.1202,18033000.0],["2010-11-16",2.0965,2.13,2.067,2.0774,33636000.0],["2010-11-17",2.0751,2.0999,2.06,2.0704,24349000.0],["2010-11-18",2.0965,2.1421,2.0913,2.1127,20428000.0],["2010-11-19",2.1115,2.1387,2.1034,2.1248,18901000.0],["2010-11-22",2.1057,2.1474,2.1011,2.1439,16950000.0],["2010-11-23",2.1167,2.1271,2.0965,2.1086,18068000.0],["2010-11-24",2.1346,2.1768,2.1231,2.1699,11222000.0],["2010-11-26",2.1502,2.1711,2.1485,2.1508,5084000.0],["2010-11-29",2.1387,2.1601,2.1225,2.1554,18418000.0],["2010-11-30",2.1265,2.1346,2.1109,2.1207,22779000.0],["2010-12-01",2.1566,2.2289,2.1554,2.2208,22431000.0],["2010-12-02",2.2312,2.2908,2.226,2.2821,30319000.0],["2010-12-03",2.2792,2.3255,2.274,2.3226,22632000.0],["2010-12-06",2.3133,2.3151,2.2862,2.3023,12662000.0],["2010-12-07",2.3353,2.3388,2.2914,2.2937,15622000.0],["2010-12-08",2.2995,2.3156,2.2896,2.3151,18643000.0],["2010-12-09",2.3214,2.3301,2.2983,2.3029,27815000.0],["2010-12-10",2.3104,2.3104,2.2786,2.2833,23895000.0],["2010-12-13",2.2989,2.3018,2.2503,2.2538,23190000.0],["2010-12-14",2.259,2.2833,2.2538,2.2671,16800000.0],["2010-12-15",2.2607,2.2862,2.2434,2.2688,29346000.0],["2010-12-16",2.2711,2.2954,2.263,2.2948,16825000.0],["2010-12-17",2.2925,2.3151,2.2925,2.3035,26284000.0],["2010-12-20",2.3133,2.3133,2.2775,2.2919,12609000.0],["2010-12-21",2.3012,2.3058,2.289,2.2919,8863000.0],["2010-12-22",2.2902,2.2954,2.2746,2.2948,9580000.0],["2010-12-23",2.2873,2.2966,2.2798,2.289,6341000.0],["2010-12-27",2.2798,2.3116,2.2601,2.2977,6491000.0],["2010-12-28",2.2971,2.3041,2.2642,2.2919,7034000.0],["2010-12-29",2.2983,2.3,2.2659,2.2838,7930000.0],["2010-12-30",2.2844,2.2844,2.2567,2.2671,9190000.0],["2010-12-31",2.2636,2.2665,2.2225,2.2347,15410000.0],["2011-01-03",2.2312,2.2786,2.2011,2.241,20175000.0],["2011-01-04",2.2382,2.2555,2.2127,2.2254,17126000.0],["2011-01-05",2.2058,2.2092,2.1664,2.1919,31689000.0],["2011-01-06",2.193,2.2295,2.1878,2.2092,17250000.0],["2011-01-07",2.2006,2.2029,2.1341,2.1797,19728000.0],["2011-01-10",2.1682,2.2376,2.1595,2.2353,23725000.0],["2011-01-11",2.2399,2.2526,2.2243,2.2301,16947000.0],["2011-01-12",2.2491,2.2595,2.2341,2.2549,15191000.0],["2011-01-13",2.289,2.3203,2.2705,2.2989,35079000.0],["2011-01-14",2.4197,2.4724,2.3874,2.4354,73520000.0],["2011-01-18",2.4464,2.4839,2.4278,2.4504,31046000.0],["2011-01-19",2.4487,2.4487,2.3989,2.4064,22662000.0],["2011-01-20",2.4093,2.4799,2.3642,2.4365,32226000.0],["2011-01-21",2.4423,2.455,2.4128,2.4192,18613000.0],["2011-01-24",2.4383,2.5088,2.4273,2.4932,45270000.0],["2011-01-25",2.4845,2.5302,2.4706,2.5256,44989000.0],["2011-01-26",2.525,2.5805,2.5013,2.5753,37997000.0],["2011-01-27",2.5707,2.6025,2.5655,2.584,26244000.0],["2011-01-28",2.6175,2.6598,2.488,2.5267,41616000.0],["2011-01-31",2.5186,2.5655,2.4874,2.5493,28040000.0],["2011-02-01",2.5614,2.6187,2.5614,2.6077,29796000.0],["2011-02-02",2.5869,2.6274,2.5811,2.6118,21192000.0],["2011-02-03",2.6013,2.6118,2.5597,2.5961,12344000.0],["2011-02-04",2.5967,2.6563,2.5857,2.6389,19565000.0],["2011-02-07",2.6407,2.6881,2.6378,2.6696,34322000.0],["2011-02-08",2.6661,2.6719,2.6239,2.6719,23977000.0],["2011-02-09",2.6632,2.6736,2.6378,2.6707,21878000.0],["2011-02-10",2.6465,2.6748,2.6077,2.6702,29324000.0],["2011-02-11",2.6644,2.7159,2.6569,2.7141,26146000.0],["2011-02-14",2.7257,2.8009,2.7216,2.7864,28331000.0],["2011-02-15",2.776,2.7986,2.7615,2.7899,24729000.0],["2011-02-16",2.8211,2.8309,2.7951,2.8234,22665000.0],["2011-02-17",2.8298,2.8949,2.8194,2.8792,30102000.0],["2011-02-18",2.8909,2.9054,2.8507,2.9002,26503000.0],["2011-02-22",2.8484,2.8542,2.7548,2.7653,23972000.0],["2011-02-23",2.7537,2.7868,2.6955,2.7386,21682000.0],["2011-02-24",2.7426,2.7903,2.7205,2.7775,15311000.0],["2011-02-25",2.7932,2.8507,2.7775,2.8461,19917000.0],["2011-02-28",2.8542,2.8757,2.7938,2.838,19833000.0],["2011-03-01",2.8484,2.8635,2.7792,2.7874,26147000.0],["2011-03-02",2.7891,2.9025,2.7856,2.8879,30019000.0],["2011-03-03",2.9188,3.0129,2.9042,2.9734,46052000.0],["2011-03-04",2.9612,2.985,2.9269,2.9769,23458000.0],["2011-03-07",2.9792,2.9821,2.8118,2.863,38211000.0],["2011-03-08",2.867,2.9263,2.8205,2.8943,20435000.0],["2011-03-09",2.8804,2.8833,2.7479,2.7612,28189000.0],["2011-03-10",2.7136,2.717,2.6368,2.6607,41464000.0],["2011-03-11",2.6426,2.7019,2.6281,2.6816,17689000.0],["2011-03-14",2.6508,2.6816,2.6275,2.6653,14655000.0],["2011-03-15",2.5996,2.674,2.5601,2.6496,31414000.0],["2011-03-16",2.6328,2.674,2.5642,2.5804,26906000.0],["2011-03-17",2.6328,2.6862,2.6107,2.6246,25342000.0],["2011-03-18",2.649,2.6595,2.588,2.6031,29645000.0],["2011-03-21",2.6432,2.6961,2.638,2.6717,19036000.0],["2011-03-22",2.6746,2.6746,2.6246,2.6485,14972000.0],["2011-03-23",2.6362,2.6915,2.613,2.681,20925000.0],["2011-03-24",2.7077,2.7595,2.6746,2.7432,22650000.0],["2011-03-25",2.7554,2.7798,2.7229,2.724,20095000.0],["2011-03-28",2.7374,2.7775,2.7182,2.7496,14244000.0],["2011-03-29",2.7374,2.7734,2.7112,2.7636,16043000.0],["2011-03-30",2.7851,2.7955,2.7397,2.7682,18406000.0],["2011-03-31",2.7694,2.7792,2.713,2.7508,21541000.0],["2011-04-01",2.7542,2.7763,2.7072,2.7205,25975000.0],["2011-04-04",2.7391,2.7426,2.6769,2.699,18732000.0],["2011-04-05",2.713,2.7356,2.6723,2.6833,25316000.0],["2011-04-06",2.6955,2.7095,2.6438,2.6839,21331000.0],["2011-04-07",2.6624,2.6676,2.538,2.5613,39525000.0],["2011-04-08",2.5781,2.5857,2.5159,2.5403,20456000.0],["2011-04-11",2.5421,2.5508,2.4967,2.5241,24089000.0],["2011-04-12",2.5113,2.5113,2.4467,2.4624,22658000.0],["2011-04-13",2.4729,2.4834,2.4357,2.4653,31783000.0],["2011-04-14",2.4409,2.4799,2.4183,2.4694,23032000.0],["2011-04-15",2.4735,2.4991,2.4386,2.488,21889000.0],["2011-04-18",2.4479,2.4653,2.4055,2.4171,27119000.0],["2011-04-19",2.4153,2.4473,2.4101,2.4287,20022000.0],["2011-04-20",2.5601,2.5973,2.5467,2.5944,33168000.0],["2011-04-21",2.57,2.5775,2.4665,2.4764,38307000.0],["2011-04-25",2.4758,2.5014,2.4572,2.4799,18575000.0],["2011-04-26",2.4758,2.5566,2.4746,2.5549,23000000.0],["2011-04-27",2.5642,2.5845,2.5409,2.5618,16788000.0],["2011-04-28",2.5397,2.5444,2.4613,2.5206,32000000.0],["2011-04-29",2.5299,2.6124,2.5171,2.552,56250000.0],["2011-05-02",2.5613,2.5758,2.5142,2.5392,30602000.0],["2011-05-03",2.5421,2.5613,2.4799,2.5025,23000000.0],["2011-05-04",2.5682,2.6037,2.4729,2.5479,32723000.0],["2011-05-05",2.527,2.6455,2.5031,2.588,36000000.0],["2011-05-06",2.6264,2.6845,2.5996,2.6136,27844000.0],["2011-05-09",2.6159,2.6304,2.5874,2.6165,15942000.0],["2011-05-10",2.6287,2.6403,2.599,2.6165,15493000.0],["2011-05-11",2.5944,2.6147,2.549,2.5752,23000000.0],["2011-05-12",2.5699,2.6383,2.5471,2.6243,26274000.0],["2011-05-13",2.622,2.6343,2.5857,2.5974,21118000.0],["2011-05-16",2.591,2.6231,2.5343,2.5419,20396000.0],["2011-05-17",2.5331,2.5343,2.4361,2.4899,29723000.0],["2011-05-18",2.4922,2.5191,2.4799,2.5039,22677000.0],["2011-05-19",2.4291,2.5039,2.3501,2.4092,43655000.0],["2011-05-20",2.4027,2.4226,2.3718,2.4086,24922000.0],["2011-05-23",2.3636,2.3946,2.346,2.3794,27086000.0],["2011-05-24",2.3916,2.3998,2.3677,2.3729,14784000.0],["2011-05-25",2.3694,2.4174,2.3472,2.4016,23714000.0],["2011-05-26",2.3922,2.4267,2.377,2.4168,19308000.0],["2011-05-27",2.4133,2.4524,2.4115,2.4331,13714000.0],["2011-05-31",2.4577,2.522,2.4571,2.5197,26556000.0],["2011-06-01",2.5051,2.539,2.4103,2.4179,38992000.0],["2011-06-02",2.4308,2.4741,2.425,2.439,15425000.0],["2011-06-03",2.4063,2.4226,2.3776,2.3805,20009000.0],["2011-06-06",2.3794,2.3951,2.3659,2.3712,13843000.0],["2011-06-07",2.3788,2.4314,2.3788,2.4039,19747000.0],["2011-06-08",2.394,2.3992,2.3507,2.3589,16222000.0],["2011-06-09",2.3688,2.4098,2.3495,2.3893,18533000.0],["2011-06-10",2.3759,2.3782,2.3127,2.3355,22307000.0],["2011-06-13",2.3525,2.3595,2.3127,2.3186,14582000.0],["2011-06-14",2.346,2.3835,2.3396,2.3747,20274000.0],["2011-06-15",2.3425,2.3525,2.3057,2.3121,21825000.0],["2011-06-16",2.3209,2.3232,2.2326,2.2443,30611000.0],["2011-06-17",2.2759,2.2782,2.2192,2.2274,30979000.0],["2011-06-20",2.2139,2.2455,2.2127,2.232,18436000.0],["2011-06-21",2.2385,2.2911,2.2133,2.2782,21612000.0],["2011-06-22",2.2718,2.2987,2.2619,2.2712,13719000.0],["2011-06-23",2.2385,2.3104,2.2233,2.3069,24352000.0],["2011-06-24",2.3086,2.3343,2.2589,2.2817,46694000.0],["2011-06-27",2.2759,2.3402,2.2566,2.3267,18477000.0],["2011-06-28",2.3308,2.3472,2.3092,2.3466,12570000.0],["2011-06-29",2.3513,2.3694,2.3186,2.3232,16349000.0],["2011-06-30",2.3338,2.3805,2.325,2.3665,17294000.0],["2011-07-01",2.3694,2.4337,2.3507,2.4232,17393000.0],["2011-07-05",2.4109,2.4179,2.3618,2.3741,24939000.0],["2011-07-06",2.3589,2.3589,2.3086,2.3232,23839000.0],["2011-07-07",2.3589,2.5109,2.3589,2.4863,58373000.0],["2011-07-08",2.4559,2.4805,2.4331,2.47,31070000.0],["2011-07-11",2.484,2.5612,2.4571,2.4723,51931000.0],["2011-07-12",2.4191,2.498,2.3735,2.415,79905000.0],["2011-07-13",2.4285,2.4735,2.4033,2.4337,36007000.0],["2011-07-14",2.4437,2.4817,2.3729,2.3823,31485000.0],["2011-07-15",2.4168,2.4174,2.3554,2.394,24531000.0],["2011-07-18",2.3759,2.3893,2.3338,2.3694,21741000.0],["2011-07-19",2.3905,2.4828,2.3905,2.4811,29987000.0],["2011-07-20",2.4723,2.5056,2.4717,2.4787,29779000.0],["2011-07-21",2.4787,2.5267,2.4483,2.5132,24554000.0],["2011-07-22",2.5121,2.5963,2.5103,2.5787,21222000.0],["2011-07-25",2.5401,2.5846,2.5331,2.5746,23963000.0],["2011-07-26",2.5758,2.6074,2.553,2.5553,21179000.0],["2011-07-27",2.5314,2.5384,2.4331,2.4419,30830000.0],["2011-07-28",2.4326,2.5109,2.3911,2.4384,34183000.0],["2011-07-29",2.3519,2.4384,2.3063,2.3279,45331000.0],["2011-08-01",2.3291,2.3583,2.2923,2.3338,35097000.0],["2011-08-02",2.3016,2.3191,2.2344,2.2426,44099000.0],["2011-08-03",2.2537,2.2882,2.2005,2.2847,42151000.0],["2011-08-04",2.2461,2.2525,2.1408,2.1432,45020000.0],["2011-08-05",2.1882,2.2279,2.0567,2.1163,54926000.0],["2011-08-08",2.0806,2.1099,1.9848,2.0011,69504000.0],["2011-08-09",2.0379,2.1192,2.0081,2.1157,87257000.0],["2011-08-10",2.0947,2.1239,2.0309,2.0672,63256000.0],["2011-08-11",2.0802,2.1605,2.0619,2.1298,62818000.0],["2011-08-12",2.1398,2.1569,2.0825,2.1215,41811000.0],["2011-08-15",2.1321,2.1876,2.1197,2.1829,21861000.0],["2011-08-16",2.1652,2.1782,2.1079,2.1428,30490000.0],["2011-08-17",2.1457,2.1906,2.1174,2.1369,25562000.0],["2011-08-18",2.0743,2.0825,2.007,2.0199,28857000.0],["2011-08-19",2.007,2.0666,1.9839,1.9881,22404000.0],["2011-08-22",2.0258,2.04,1.9827,1.9969,25808000.0],["2011-08-23",2.0123,2.0955,1.9951,2.0955,22248000.0],["2011-08-24",2.0873,2.1126,2.0477,2.0949,18573000.0],["2011-08-25",2.0831,2.1067,2.0223,2.0359,29789000.0],["2011-08-26",2.0412,2.0961,2.0052,2.0943,24925000.0],["2011-08-29",2.1197,2.1782,2.1144,2.1776,16407000.0],["2011-08-30",2.1622,2.1788,2.1256,2.1634,20774000.0],["2011-08-31",2.1805,2.2272,2.1463,2.1658,35603000.0],["2011-09-01",2.1752,2.1794,2.1274,2.1298,28194000.0],["2011-09-02",2.0938,2.1121,2.0506,2.056,23863000.0],["2011-09-06",1.9674,2.0264,1.9603,2.0223,29155000.0],["2011-09-07",2.0506,2.1262,2.0288,2.1126,23685000.0],["2011-09-08",2.1061,2.1534,2.0642,2.0884,28558000.0],["2011-09-09",2.0778,2.1457,2.0583,2.0938,34548000.0],["2011-09-12",2.0654,2.1498,2.0654,2.1498,35610000.0],["2011-09-13",2.1552,2.2331,2.1498,2.2266,38671000.0],["2011-09-14",2.2437,2.3069,2.2118,2.2856,47152000.0],["2011-09-15",2.3016,2.3246,2.278,2.3104,30314000.0],["2011-09-16",2.3223,2.3476,2.2975,2.3234,30173000.0],["2011-09-19",2.2827,2.3034,2.2355,2.2892,41722000.0],["2011-09-20",2.2992,2.3152,2.2579,2.2632,26585000.0],["2011-09-21",2.275,2.3288,2.2431,2.2532,42001000.0],["2011-09-22",2.1959,2.2107,2.1422,2.1894,41146000.0],["2011-09-23",2.1841,2.2496,2.1569,2.2278,35945000.0],["2011-09-26",2.2555,2.3494,2.2242,2.3435,90212000.0],["2011-09-27",2.3748,2.4191,2.35,2.3642,53990000.0],["2011-09-28",2.3565,2.3872,2.2874,2.2945,42911000.0],["2011-09-29",2.3406,2.3541,2.2591,2.3045,37753000.0],["2011-09-30",2.2898,2.3134,2.2526,2.2603,31788000.0],["2011-10-03",2.2473,2.2821,2.1817,2.1983,38343000.0],["2011-10-04",2.1676,2.2892,2.1622,2.2892,44980000.0],["2011-10-05",2.2886,2.376,2.2467,2.3707,35391000.0],["2011-10-06",2.3642,2.3831,2.327,2.3665,55927000.0],["2011-10-07",2.373,2.4894,2.3636,2.4527,55023000.0],["2011-10-10",2.4953,2.5508,2.4716,2.5336,44880000.0],["2011-10-11",2.513,2.549,2.5023,2.5336,28017000.0],["2011-10-12",2.5496,2.6328,2.549,2.588,50263000.0],["2011-10-13",2.5638,2.6027,2.5638,2.5838,37777000.0],["2011-10-14",2.6133,2.6133,2.5431,2.5891,29526000.0],["2011-10-17",2.5803,2.5974,2.5289,2.5525,33484000.0],["2011-10-18",2.5496,2.5945,2.5195,2.5832,29888000.0],["2011-10-19",2.5773,2.6175,2.5419,2.5519,27868000.0],["2011-10-20",2.5218,2.5283,2.4545,2.5118,50717000.0],["2011-10-21",2.549,2.5921,2.5266,2.5567,24693000.0],["2011-10-24",2.585,2.657,2.5791,2.6464,32036000.0],["2011-10-25",2.6565,2.6984,2.6145,2.6464,30186000.0],["2011-10-26",2.7061,2.7061,2.6222,2.6694,33519000.0],["2011-10-27",2.7468,2.8342,2.7468,2.7934,44683000.0],["2011-10-28",2.7125,2.8088,2.7031,2.7958,31638000.0],["2011-10-31",2.7621,2.8147,2.7592,2.7804,34330000.0],["2011-11-01",2.686,2.7273,2.6665,2.6689,35060000.0],["2011-11-02",2.6996,2.7184,2.6718,2.6996,25913000.0],["2011-11-03",2.7303,2.794,2.6606,2.7905,30391000.0],["2011-11-04",2.7675,2.8117,2.7291,2.8035,25100000.0],["2011-11-07",2.8147,2.8147,2.7373,2.7923,27635000.0],["2011-11-08",2.8206,2.8342,2.7621,2.823,25225000.0],["2011-11-09",2.7516,2.7581,2.6992,2.7058,37232000.0],["2011-11-10",2.7474,2.7801,2.6986,2.7569,26856000.0],["2011-11-11",2.7938,2.892,2.7795,2.8818,29345000.0],["2011-11-14",2.8634,2.8997,2.8182,2.8432,25107000.0],["2011-11-15",2.8372,2.8997,2.8236,2.8801,22348000.0],["2011-11-16",2.8456,2.8943,2.8218,2.8277,22306000.0],["2011-11-17",2.8176,2.8176,2.6677,2.7058,50614000.0],["2011-11-18",2.7195,2.732,2.6302,2.6404,40909000.0],["2011-11-21",2.6166,2.6451,2.5779,2.6326,37016000.0],["2011-11-22",2.6279,2.6457,2.5702,2.5761,25013000.0],["2011-11-23",2.5571,2.5678,2.516,2.5285,23704000.0],["2011-11-25",2.5309,2.5708,2.503,2.503,10205000.0],["2011-11-28",2.5797,2.6029,2.5654,2.5886,22545000.0],["2011-11-29",2.5844,2.5957,2.544,2.5755,33244000.0],["2011-11-30",2.6653,2.751,2.6279,2.7421,37379000.0],["2011-12-01",2.7415,2.8164,2.7129,2.8093,30006000.0],["2011-12-02",2.8355,2.8592,2.7908,2.7926,31706000.0],["2011-12-05",2.8527,2.8973,2.8128,2.8961,39265000.0],["2011-12-06",2.883,2.9378,2.8824,2.9235,35042000.0],["2011-12-07",2.9229,2.9282,2.8682,2.9175,31112000.0],["2011-12-08",2.8943,2.933,2.8521,2.8581,28458000.0],["2011-12-09",2.845,2.93,2.8158,2.9146,24182000.0],["2011-12-12",2.8688,2.8842,2.7932,2.8307,30518000.0],["2011-12-13",2.8503,2.8694,2.7694,2.7855,25509000.0],["2011-12-14",2.7807,2.795,2.729,2.7492,26675000.0],["2011-12-15",2.845,2.845,2.723,2.7337,32744000.0],["2011-12-16",2.7569,2.7783,2.7165,2.7385,41768000.0],["2011-12-19",2.7391,2.7694,2.6802,2.6879,33338000.0],["2011-12-20",2.7433,2.8491,2.7433,2.8438,38475000.0],["2011-12-21",2.8301,2.8438,2.7498,2.7902,27313000.0],["2011-12-22",2.798,2.8717,2.7849,2.8634,21350000.0],["2011-12-23",2.8723,2.8931,2.8355,2.8854,8202000.0],["2011-12-27",2.8783,2.9294,2.8765,2.905,12795000.0],["2011-12-28",2.9068,2.9235,2.8729,2.8771,13252000.0],["2011-12-29",2.8848,2.9056,2.8717,2.9015,10435000.0],["2011-12-30",2.8979,2.9193,2.8688,2.87,10466000.0],["2012-01-03",2.8979,2.9318,2.8188,2.823,33108000.0],["2012-01-04",2.8182,2.8337,2.7885,2.7902,30490000.0],["2012-01-05",2.7867,2.8295,2.7807,2.8265,30344000.0],["2012-01-06",2.8247,2.867,2.8057,2.839,27656000.0],["2012-01-09",2.8539,2.8955,2.8438,2.8658,29768000.0],["2012-01-10",2.8985,2.9306,2.8807,2.889,23316000.0],["2012-01-11",2.8842,2.9592,2.8813,2.9336,27181000.0],["2012-01-12",2.9378,2.9461,2.8985,2.9027,29373000.0],["2012-01-13",2.8878,2.9015,2.8366,2.8491,23099000.0],["2012-01-17",2.8842,2.9146,2.8801,2.8866,26980000.0],["2012-01-18",2.9098,2.9907,2.8967,2.9752,49248000.0],["2012-01-19",2.9752,3.0603,2.9752,3.0353,43315000.0],["2012-01-20",3.0805,3.093,3.0228,3.0633,46280000.0],["2012-01-23",3.052,3.0633,3.0068,3.0079,29174000.0],["2012-01-24",3.0198,3.0532,2.9925,3.049,32036000.0],["2012-01-25",3.0323,3.0633,3.0056,3.0478,26837000.0],["2012-01-26",3.049,3.0995,2.9758,2.9895,38783000.0],["2012-01-27",3.0603,3.1555,3.0282,3.1126,68418000.0],["2012-01-30",3.0639,3.09,3.0264,3.0377,42631000.0],["2012-01-31",3.0781,3.0799,3.0038,3.0401,39917000.0],["2012-02-01",3.0817,3.1019,3.046,3.0752,25481000.0],["2012-02-02",3.0817,3.0924,3.0615,3.065,18699000.0],["2012-02-03",3.1001,3.1103,3.0763,3.0918,26955000.0],["2012-02-06",3.0722,3.0746,3.0204,3.0234,26230000.0],["2012-02-07",3.0133,3.0448,2.9972,3.0395,28875000.0],["2012-02-08",3.0311,3.0764,3.03,3.0526,19794000.0],["2012-02-09",3.0633,3.0633,3.0068,3.0198,19433000.0],["2012-02-10",2.9818,2.9949,2.9271,2.9389,29107000.0],["2012-02-13",2.9598,2.98,2.8813,2.9217,32657000.0],["2012-02-14",2.9199,2.952,2.9092,2.9503,20357000.0],["2012-02-15",2.9633,2.9966,2.93,2.9342,23717000.0],["2012-02-16",2.9438,3.0456,2.9372,3.036,26912000.0],["2012-02-17",3.0552,3.063,2.9899,3.0055,22739000.0],["2012-02-21",2.933,2.9522,2.8773,2.8881,38320000.0],["2012-02-22",2.8827,2.9048,2.8743,2.8935,29455000.0],["2012-02-23",2.9018,2.9204,2.8731,2.9084,21774000.0],["2012-02-24",2.9132,2.9342,2.8539,2.8605,24691000.0],["2012-02-27",2.8557,2.9204,2.8329,2.8905,21290000.0],["2012-02-28",2.8959,2.9534,2.8839,2.939,19832000.0],["2012-02-29",2.9408,2.9534,2.8893,2.8988,27486000.0],["2012-03-01",2.9072,2.9276,2.8689,2.8803,23434000.0],["2012-03-02",2.8725,2.8917,2.8539,2.8605,19259000.0],["2012-03-05",2.8533,2.8575,2.7904,2.8156,29498000.0],["2012-03-06",2.803,2.8443,2.7952,2.8353,36345000.0],["2012-03-07",2.8473,2.8641,2.827,2.8533,24309000.0],["2012-03-08",2.8695,2.8773,2.8473,2.8725,28319000.0],["2012-03-09",2.8821,2.9683,2.8815,2.9629,38076000.0],["2012-03-12",2.9528,2.9929,2.9318,2.9845,28961000.0],["2012-03-13",2.9953,3.0336,2.9785,3.03,34885000.0],["2012-03-14",3.0264,3.081,3.0252,3.0342,24330000.0],["2012-03-15",3.0432,3.1199,3.042,3.1079,34395000.0],["2012-03-16",3.1025,3.1181,3.0684,3.1145,22531000.0],["2012-03-19",3.1109,3.1487,3.0995,3.1367,21162000.0],["2012-03-20",3.1175,3.1636,3.1055,3.1564,27805000.0],["2012-03-21",3.1642,3.1708,3.1367,3.1558,26521000.0],["2012-03-22",3.1379,3.1594,3.1187,3.1319,26309000.0],["2012-03-23",3.1397,3.1702,3.1169,3.1678,17385000.0],["2012-03-26",3.175,3.2415,3.1744,3.2397,24310000.0],["2012-03-27",3.2427,3.2966,3.2253,3.2613,33829000.0],["2012-03-28",3.2918,3.3038,3.208,3.2379,22883000.0],["2012-03-29",3.2128,3.2463,3.1906,3.2409,20504000.0],["2012-03-30",3.2559,3.284,3.2295,3.2601,15184000.0],["2012-04-02",3.2475,3.2918,3.2295,3.2751,14803000.0],["2012-04-03",3.2691,3.2822,3.2187,3.2319,19814000.0],["2012-04-04",3.214,3.2271,3.163,3.1834,23509000.0],["2012-04-05",3.1696,3.2193,3.166,3.2145,12463000.0],["2012-04-09",3.1774,3.2044,3.1516,3.1918,16047000.0],["2012-04-10",3.1894,3.2008,3.1067,3.1187,22709000.0],["2012-04-11",3.1475,3.2086,3.1409,3.187,25998000.0],["2012-04-12",3.205,3.2463,3.1552,3.2187,19218000.0],["2012-04-13",3.2181,3.2199,3.1582,3.1582,16778000.0],["2012-04-16",3.1696,3.1828,3.1235,3.1558,14963000.0],["2012-04-17",3.1738,3.2319,3.1654,3.2038,15242000.0],["2012-04-18",3.1864,3.2128,3.1397,3.2044,21994000.0],["2012-04-19",3.2044,3.2655,3.1708,3.1972,17201000.0],["2012-04-20",3.205,3.211,3.1439,3.1528,18531000.0],["2012-04-23",3.1325,3.1331,3.0738,3.1085,14749000.0],["2012-04-24",3.1145,3.1325,3.0696,3.0929,16544000.0],["2012-04-25",3.1391,3.1882,3.1313,3.187,16546000.0],["2012-04-26",3.2002,3.3206,3.2002,3.3014,51895000.0],["2012-04-27",3.1678,3.175,3.072,3.1325,46686000.0],["2012-04-30",3.1313,3.1373,3.1049,3.1229,19457000.0],["2012-05-01",3.1277,3.166,3.1061,3.1289,16282000.0],["2012-05-02",3.1061,3.1193,3.075,3.1067,20173000.0],["2012-05-03",3.1085,3.1085,3.0306,3.0444,23957000.0],["2012-05-04",3.0229,3.0324,2.9719,2.9869,21140000.0],["2012-05-07",2.9671,2.9899,2.9594,2.9791,18716000.0],["2012-05-08",2.9534,3.0031,2.9246,2.9893,29950000.0],["2012-05-09",2.9432,3.0175,2.9312,2.9971,25966000.0],["2012-05-10",3.0206,3.0393,2.9892,3.0164,31078000.0],["2012-05-11",3.0128,3.0496,3.0098,3.0182,38509000.0],["2012-05-14",2.985,3.0248,2.9651,3.0152,19213000.0],["2012-05-15",3.0104,3.0339,2.9862,2.9947,20621000.0],["2012-05-16",2.9458,2.9506,2.8402,2.842,42439000.0],["2012-05-17",2.842,2.8644,2.7896,2.7896,28546000.0],["2012-05-18",2.7944,2.8173,2.7479,2.7485,28726000.0],["2012-05-21",2.7576,2.7914,2.7383,2.7872,26952000.0],["2012-05-22",2.7926,2.7956,2.7642,2.7751,22204000.0],["2012-05-23",2.7576,2.7733,2.7009,2.7691,42664000.0],["2012-05-24",2.7829,2.7829,2.731,2.7594,17590000.0],["2012-05-25",2.7618,2.8046,2.757,2.7841,20005000.0],["2012-05-29",2.8197,2.8439,2.798,2.8258,25434000.0],["2012-05-30",2.7992,2.8071,2.7666,2.7733,23975000.0],["2012-05-31",2.7666,2.7799,2.7148,2.7648,21842000.0],["2012-06-01",2.7208,2.7413,2.6701,2.6882,26146000.0],["2012-06-04",2.6973,2.7341,2.658,2.6936,18237000.0],["2012-06-05",2.6997,2.7383,2.6882,2.7129,22216000.0],["2012-06-06",2.7359,2.8089,2.7304,2.8071,19095000.0],["2012-06-07",2.8324,2.8396,2.7684,2.7715,19366000.0],["2012-06-08",2.7684,2.8583,2.7564,2.8553,25267000.0],["2012-06-11",2.8891,2.9048,2.8312,2.8348,22068000.0],["2012-06-12",2.8433,2.8752,2.8203,2.8746,19225000.0],["2012-06-13",2.8674,2.9193,2.8493,2.862,22184000.0],["2012-06-14",2.8674,2.8849,2.8227,2.8541,16385000.0],["2012-06-15",2.8656,2.915,2.8565,2.9144,24328000.0],["2012-06-18",2.906,2.985,2.8976,2.9814,18493000.0],["2012-06-19",2.9971,3.0164,2.9724,2.9892,23165000.0],["2012-06-20",3.0013,3.0254,2.9742,3.0013,17411000.0],["2012-06-21",2.9899,3.0043,2.9102,2.9211,20868000.0],["2012-06-22",2.9307,2.9537,2.9138,2.9253,52783000.0],["2012-06-25",2.9006,2.9012,2.8203,2.839,22628000.0],["2012-06-26",2.8511,2.8752,2.8209,2.8632,16387000.0],["2012-06-27",2.8867,2.9156,2.8698,2.9024,13351000.0],["2012-06-28",2.8903,2.8957,2.8294,2.8656,14829000.0],["2012-06-29",2.9259,2.9838,2.9211,2.9712,17800000.0],["2012-07-02",2.9603,2.9862,2.9295,2.9531,16108000.0],["2012-07-03",2.9482,2.9615,2.9331,2.9537,10434000.0],["2012-07-05",2.9319,2.9663,2.9054,2.944,16550000.0],["2012-07-06",2.9114,2.9187,2.766,2.7787,36822000.0],["2012-07-09",2.7745,2.7799,2.7178,2.7522,29130000.0],["2012-07-10",2.7105,2.8246,2.7009,2.7443,55780000.0],["2012-07-11",2.7528,2.789,2.7226,2.7473,20163000.0],["2012-07-12",2.7244,2.7691,2.7021,2.7522,20290000.0],["2012-07-13",2.7528,2.7938,2.7461,2.7576,18790000.0],["2012-07-16",2.7395,2.7648,2.7075,2.7504,17396000.0],["2012-07-17",2.7721,2.7908,2.7395,2.7763,29001000.0],["2012-07-18",2.7727,2.9434,2.7678,2.938,32241000.0],["2012-07-19",2.9488,2.9772,2.9289,2.9766,23146000.0],["2012-07-20",2.973,2.9796,2.9446,2.9693,23642000.0],["2012-07-23",2.9181,2.9223,2.8728,2.9096,22273000.0],["2012-07-24",2.9096,2.9229,2.8825,2.9018,18160000.0],["2012-07-25",2.9259,2.9892,2.9096,2.9524,23420000.0],["2012-07-26",2.9983,3.0544,2.9422,2.9959,27536000.0],["2012-07-27",2.935,3.087,2.9108,3.0713,27111000.0],["2012-07-30",3.0797,3.1039,3.0707,3.0858,17683000.0],["2012-07-31",3.0791,3.1021,3.0683,3.0713,26121000.0],["2012-08-01",3.0978,3.1033,3.0508,3.0635,17260000.0],["2012-08-02",3.0592,3.1576,3.0454,3.1129,27460000.0],["2012-08-03",3.1497,3.1612,3.1238,3.1431,18953000.0],["2012-08-06",3.1497,3.1708,3.1364,3.1389,14870000.0],["2012-08-07",3.1606,3.21,3.1479,3.1841,17765000.0],["2012-08-08",3.1823,3.2076,3.1612,3.192,18866000.0],["2012-08-09",3.2005,3.2436,3.1962,3.2254,15299000.0],["2012-08-10",3.2071,3.2345,3.1974,3.229,8965000.0],["2012-08-13",3.2138,3.229,3.178,3.2187,15832000.0],["2012-08-14",3.2309,3.2327,3.1689,3.1786,15284000.0],["2012-08-15",3.1792,3.215,3.1792,3.1944,12240000.0],["2012-08-16",3.2144,3.2521,3.1926,3.2406,17767000.0],["2012-08-17",3.2479,3.2612,3.2296,3.2424,13903000.0],["2012-08-20",3.243,3.2509,3.1974,3.24,12216000.0],["2012-08-21",3.2552,3.2892,3.2436,3.2576,18790000.0],["2012-08-22",3.2454,3.2546,3.2144,3.2381,15651000.0],["2012-08-23",3.2236,3.2491,3.2157,3.2254,14012000.0],["2012-08-24",3.2254,3.2619,3.2217,3.2436,14510000.0],["2012-08-27",3.2473,3.2576,3.2138,3.2205,17952000.0],["2012-08-28",3.1245,3.1512,3.0619,3.1403,40903000.0],["2012-08-29",3.1549,3.1877,3.136,3.1749,17875000.0],["2012-08-30",3.1178,3.147,3.0923,3.0935,21552000.0],["2012-08-31",3.1233,3.1421,3.0831,3.119,17036000.0],["2012-09-04",3.1166,3.1816,3.0959,3.1682,21125000.0],["2012-09-05",3.1257,3.1731,3.1044,3.1099,19489000.0],["2012-09-06",3.1366,3.1907,3.1318,3.1865,16003000.0],["2012-09-07",3.119,3.1695,3.088,3.1518,22868000.0],["2012-09-10",3.1494,3.2078,3.1354,3.1713,19323000.0],["2012-09-11",3.1658,3.1956,3.1415,3.1506,21769000.0],["2012-09-12",3.1725,3.2023,3.1269,3.1299,18143000.0],["2012-09-13",3.1293,3.1391,3.0844,3.1293,27107000.0],["2012-09-14",3.1445,3.2211,3.1293,3.1901,17719000.0],["2012-09-17",3.1524,3.1737,3.1245,3.1518,18646000.0],["2012-09-18",3.1524,3.1524,3.085,3.091,23251000.0],["2012-09-19",2.9901,2.9999,2.9348,2.9439,62824000.0],["2012-09-20",2.9293,2.9293,2.8807,2.8929,34024000.0],["2012-09-21",2.8825,2.9142,2.8819,2.8971,25926000.0],["2012-09-24",2.8892,2.8941,2.8503,2.8649,19875000.0],["2012-09-25",2.8874,2.905,2.8363,2.8479,29513000.0],["2012-09-26",2.8546,2.8558,2.8218,2.8473,32449000.0],["2012-09-27",2.8607,2.9166,2.8339,2.9117,31983000.0],["2012-09-28",2.8923,2.9239,2.8594,2.9002,31757000.0],["2012-10-01",2.9178,2.9749,2.8698,2.8746,33078000.0],["2012-10-02",2.8771,2.8917,2.8485,2.8904,19933000.0],["2012-10-03",2.8953,2.9038,2.8631,2.868,18926000.0],["2012-10-04",2.8807,2.8977,2.8607,2.8661,16701000.0],["2012-10-05",2.8819,2.919,2.8607,2.8643,12459000.0],["2012-10-08",2.8491,2.8552,2.8254,2.8473,13368000.0],["2012-10-09",2.8461,2.8607,2.8084,2.8248,22009000.0],["2012-10-10",2.8193,2.823,2.7622,2.7689,24555000.0],["2012-10-11",2.7731,2.781,2.7281,2.7294,28130000.0],["2012-10-12",2.7294,2.7822,2.7172,2.7446,22050000.0],["2012-10-15",2.7585,2.7938,2.7458,2.7816,25238000.0],["2012-10-16",2.7889,2.8321,2.7677,2.8151,23631000.0],["2012-10-17",2.7974,2.8643,2.7719,2.7798,34199000.0],["2012-10-18",2.7889,2.8345,2.7695,2.8309,32925000.0],["2012-10-19",2.8315,2.8351,2.761,2.7707,22559000.0],["2012-10-22",2.7822,2.8576,2.7792,2.8534,25740000.0],["2012-10-23",2.8132,2.8497,2.7847,2.8327,28084000.0],["2012-10-24",2.8418,2.8777,2.8315,2.8649,27753000.0],["2012-10-25",2.8746,2.8862,2.8096,2.8655,45465000.0],["2012-10-26",2.8467,2.936,2.8084,2.8345,42790000.0],["2012-10-31",2.8394,2.857,2.7889,2.8297,26089000.0],["2012-11-01",2.8521,2.9658,2.8376,2.9616,23409000.0],["2012-11-02",2.9549,2.961,2.8892,2.9117,28244000.0],["2012-11-05",2.9002,2.947,2.8862,2.9318,19095000.0],["2012-11-06",2.947,2.9725,2.9293,2.9725,29422000.0],["2012-11-07",2.9397,2.9488,2.8412,2.8521,25579000.0],["2012-11-08",2.8467,2.8521,2.767,2.7756,35188000.0],["2012-11-09",2.7749,2.8327,2.7719,2.8108,34194000.0],["2012-11-12",2.8601,2.9178,2.8473,2.8935,27107000.0],["2012-11-13",2.871,2.8838,2.7993,2.8005,27214000.0],["2012-11-14",2.8266,2.8376,2.7391,2.7433,30093000.0],["2012-11-15",2.7482,2.7642,2.6832,2.6967,39595000.0],["2012-11-16",2.7072,2.7286,2.6501,2.7188,30175000.0],["2012-11-19",2.7243,2.7464,2.698,2.7139,25431000.0],["2012-11-20",2.7084,2.7317,2.6857,2.7188,19245000.0],["2012-11-21",2.7188,2.7206,2.6998,2.7065,9790000.0],["2012-11-23",2.7292,2.7814,2.7274,2.7703,7321000.0],["2012-11-26",2.7574,2.7826,2.7409,2.7673,16951000.0],["2012-11-27",2.7654,2.7722,2.739,2.744,16647000.0],["2012-11-28",2.7329,2.7936,2.6894,2.7924,23322000.0],["2012-11-29",2.7992,2.8139,2.7728,2.7949,13298000.0],["2012-11-30",2.8004,2.8028,2.7574,2.7887,22636000.0],["2012-12-03",2.8041,2.8139,2.7685,2.7838,18976000.0],["2012-12-04",2.7857,2.8967,2.7734,2.8942,31572000.0],["2012-12-05",2.8942,2.9028,2.8384,2.8458,22194000.0],["2012-12-06",2.847,2.8862,2.847,2.8801,11685000.0],["2012-12-07",2.8881,2.8997,2.8617,2.8942,12087000.0],["2012-12-10",2.8911,2.9322,2.8911,2.9083,14419000.0],["2012-12-11",2.9249,2.9378,2.901,2.9083,15611000.0],["2012-12-12",2.9237,2.9267,2.8819,2.8875,12752000.0],["2012-12-13",2.885,2.9034,2.8366,2.8586,13347000.0],["2012-12-14",2.8623,2.9163,2.8427,2.8936,18667000.0],["2012-12-17",2.8991,2.9286,2.8654,2.904,14646000.0],["2012-12-18",2.9053,2.9371,2.8899,2.9341,12580000.0],["2012-12-19",2.939,2.9617,2.9273,2.939,10661000.0],["2012-12-20",2.9476,2.9868,2.9261,2.9752,13674000.0],["2012-12-21",2.9378,2.9684,2.8869,2.9666,23759000.0],["2012-12-24",2.9488,2.9923,2.9273,2.9322,5704000.0],["2012-12-26",2.9439,2.9592,2.9157,2.9243,7987000.0],["2012-12-27",2.9255,2.9316,2.8672,2.9089,14914000.0],["2012-12-28",2.8948,2.9218,2.8807,2.8838,9379000.0],["2012-12-31",2.8905,2.9292,2.8678,2.9292,10323000.0],["2013-01-02",2.9936,3.0482,2.9887,3.0402,18375000.0],["2013-01-03",3.0666,3.0776,2.9979,3.0138,22379000.0],["2013-01-04",3.015,3.0261,2.9911,3.004,13323000.0],["2013-01-07",2.9838,2.988,2.9365,2.9825,15480000.0],["2013-01-08",2.966,2.9739,2.9053,2.9053,15667000.0],["2013-01-09",2.9157,2.9414,2.912,2.9341,10209000.0],["2013-01-10",2.9513,2.9868,2.9457,2.9801,15309000.0],["2013-01-11",2.9862,3.0193,2.9684,3.0169,17718000.0],["2013-01-14",3.0052,3.0347,2.988,3.0003,13257000.0],["2013-01-15",2.9776,2.9838,2.9506,2.9678,16632000.0],["2013-01-16",2.9574,2.9887,2.9537,2.9746,14933000.0],["2013-01-17",2.9782,3.1892,2.9746,3.1825,71261000.0],["2013-01-18",3.196,3.215,3.1579,3.1794,41401000.0],["2013-01-22",3.1769,3.188,3.1561,3.1769,18798000.0],["2013-01-23",3.1892,3.2193,3.1524,3.2107,19676000.0],["2013-01-24",3.2027,3.2236,3.1751,3.1874,22007000.0],["2013-01-25",3.2812,3.5554,3.2812,3.4554,71617000.0],["2013-01-28",3.4499,3.4658,3.426,3.4407,21704000.0],["2013-01-29",3.429,3.437,3.3812,3.4235,27218000.0],["2013-01-30",3.4278,3.4345,3.3769,3.3836,20986000.0],["2013-01-31",3.4033,3.4278,3.3628,3.3677,20982000.0],["2013-02-01",3.3996,3.4376,3.3861,3.4198,19557000.0],["2013-02-04",3.4069,3.4873,3.4039,3.4235,28666000.0],["2013-02-05",3.4462,3.4738,3.426,3.4683,26344000.0],["2013-02-06",3.4419,3.5069,3.4407,3.4971,31691000.0],["2013-02-07",3.4922,3.4922,3.4296,3.483,22597000.0],["2013-02-08",3.494,3.5069,3.4456,3.4695,20665000.0],["2013-02-11",3.4756,3.4891,3.4505,3.4578,16723000.0],["2013-02-12",3.4689,3.4836,3.4493,3.4781,18607000.0],["2013-02-13",3.4812,3.4959,3.4474,3.472,14952000.0],["2013-02-14",3.4596,3.4701,3.4293,3.4652,21828000.0],["2013-02-15",3.467,3.4763,3.4182,3.4442,14838000.0],["2013-02-19",3.4584,3.5294,3.4497,3.4831,21399000.0],["2013-02-20",3.488,3.4905,3.3879,3.391,16752000.0],["2013-02-21",3.391,3.4034,3.3064,3.3268,31418000.0],["2013-02-22",3.3527,3.3991,3.3527,3.3836,15768000.0],["2013-02-25",3.4114,3.4324,3.2737,3.2749,21468000.0],["2013-02-26",3.3002,3.3521,3.2934,3.3305,16952000.0],["2013-02-27",3.3182,3.4022,3.307,3.3805,17065000.0],["2013-02-28",3.3787,3.4139,3.349,3.3824,18106000.0],["2013-03-01",3.3577,3.3818,3.3114,3.3663,21224000.0],["2013-03-04",3.3503,3.3639,3.3182,3.3336,17812000.0],["2013-03-05",3.3614,3.4479,3.3546,3.4312,24731000.0],["2013-03-06",3.4442,3.4442,3.3855,3.3972,26913000.0],["2013-03-07",3.412,3.4312,3.3892,3.3997,14219000.0],["2013-03-08",3.4182,3.4435,3.3694,3.4071,11572000.0],["2013-03-11",3.3954,3.3972,3.3694,3.3793,11348000.0],["2013-03-12",3.3762,3.3941,3.3435,3.375,9454000.0],["2013-03-13",3.3805,3.3904,3.3484,3.3805,7273000.0],["2013-03-14",3.3972,3.4411,3.3892,3.3929,12230000.0],["2013-03-15",3.3787,3.3879,3.236,3.2521,52444000.0],["2013-03-18",3.2317,3.2508,3.1841,3.1952,23975000.0],["2013-03-19",3.1952,3.223,3.1378,3.1718,27538000.0],["2013-03-20",3.2008,3.2162,3.1767,3.186,14106000.0],["2013-03-21",3.1625,3.194,3.1501,3.1662,18428000.0],["2013-03-22",3.1816,3.2014,3.1489,3.1884,19098000.0],["2013-03-25",3.2169,3.2224,3.1594,3.1903,12716000.0],["2013-03-26",3.2471,3.2539,3.1786,3.215,16827000.0],["2013-03-27",3.1835,3.1983,3.1693,3.1959,16950000.0],["2013-03-28",3.1829,3.2613,3.1829,3.2576,15549000.0],["2013-04-01",3.257,3.2626,3.1761,3.1854,15007000.0],["2013-04-02",3.1866,3.2051,3.1681,3.1748,18191000.0],["2013-04-03",3.1915,3.2113,3.1551,3.1687,20788000.0],["2013-04-04",3.1668,3.2002,3.1563,3.1835,12183000.0],["2013-04-05",3.1378,3.1989,3.1051,3.1952,18794000.0],["2013-04-08",3.1884,3.2119,3.1687,3.2113,16103000.0],["2013-04-09",3.2119,3.2823,3.2014,3.2514,15301000.0],["2013-04-10",3.2521,3.3527,3.249,3.3515,19016000.0],["2013-04-11",3.3373,3.3929,3.3188,3.3231,16021000.0],["2013-04-12",3.3225,3.3262,3.2761,3.3212,11569000.0],["2013-04-15",3.3169,3.3268,3.2224,3.2311,16664000.0],["2013-04-16",3.2397,3.3052,3.2218,3.3002,18462000.0],["2013-04-17",3.2761,3.3429,3.2193,3.2582,23121000.0],["2013-04-18",3.2934,3.3311,3.257,3.2656,21370000.0],["2013-04-19",3.2484,3.3009,3.2261,3.2768,17957000.0],["2013-04-22",3.2996,3.3484,3.2329,3.3206,15875000.0],["2013-04-23",3.354,3.4207,3.3317,3.4102,23071000.0],["2013-04-24",3.4046,3.4312,3.3898,3.4275,14799000.0],["2013-04-25",3.4466,3.5207,3.4355,3.4528,24576000.0],["2013-04-26",3.1878,3.2737,3.1026,3.2187,78126000.0],["2013-04-29",3.1983,3.2891,3.1952,3.2805,31917000.0],["2013-04-30",3.2829,3.3663,3.2749,3.3509,43250000.0],["2013-05-01",3.3497,3.3583,3.3015,3.3101,22462000.0],["2013-05-02",3.3101,3.3416,3.3039,3.3287,20408000.0],["2013-05-03",3.3731,3.3781,3.3416,3.354,28401000.0],["2013-05-06",3.3509,3.3583,3.3262,3.3392,20574000.0],["2013-05-07",3.349,3.3812,3.3348,3.3639,34049000.0],["2013-05-08",3.3836,3.391,3.341,3.3787,13245000.0],["2013-05-09",3.3967,3.4204,3.3606,3.3725,19706000.0],["2013-05-10",3.3781,3.4085,3.3482,3.3893,14286000.0],["2013-05-13",3.3718,3.3843,3.3295,3.3414,15995000.0],["2013-05-14",3.3463,3.3893,3.3308,3.388,15463000.0],["2013-05-15",3.3756,3.4502,3.3669,3.4254,16467000.0],["2013-05-16",3.4384,3.4652,3.4216,3.4353,24646000.0],["2013-05-17",3.4521,3.477,3.416,3.4764,19483000.0],["2013-05-20",3.4602,3.5031,3.449,3.4608,20798000.0],["2013-05-21",3.4814,3.4919,3.4534,3.4882,13623000.0],["2013-05-22",3.4938,3.5293,3.4459,3.4521,20338000.0],["2013-05-23",3.4266,3.4453,3.383,3.4185,23241000.0],["2013-05-24",3.3893,3.4222,3.3818,3.4017,12726000.0],["2013-05-28",3.4434,3.4789,3.4309,3.4639,22132000.0],["2013-05-29",3.4502,3.4876,3.4229,3.4608,29505000.0],["2013-05-30",3.4614,3.5342,3.4534,3.5162,21026000.0],["2013-05-31",3.505,3.5336,3.4944,3.5025,23725000.0],["2013-06-03",3.5268,3.5685,3.4988,3.5405,18497000.0],["2013-06-04",3.5492,3.5815,3.5243,3.5454,14853000.0],["2013-06-05",3.5436,3.5454,3.4957,3.5156,13126000.0],["2013-06-06",3.5274,3.5423,3.4639,3.4894,9710000.0],["2013-06-07",3.5262,3.5392,3.4863,3.5324,11916000.0],["2013-06-10",3.528,3.5349,3.4994,3.5305,8681000.0],["2013-06-11",3.4944,3.5149,3.4359,3.4397,11590000.0],["2013-06-12",3.4907,3.4907,3.4278,3.4334,20474000.0],["2013-06-13",3.4434,3.5361,3.4241,3.5224,13404000.0],["2013-06-14",3.5187,3.5249,3.4658,3.4664,11174000.0],["2013-06-17",3.4901,3.5187,3.4695,3.4832,13214000.0],["2013-06-18",3.4963,3.5262,3.4851,3.5087,14534000.0],["2013-06-19",3.4857,3.5392,3.467,3.4975,16920000.0],["2013-06-20",3.4565,3.4764,3.3737,3.3868,17415000.0],["2013-06-21",3.403,3.4266,3.3625,3.4079,27559000.0],["2013-06-24",3.3917,3.398,3.3214,3.3482,26067000.0],["2013-06-25",3.3818,3.4683,3.3482,3.4533,19684000.0],["2013-06-26",3.4913,3.4982,3.4297,3.4428,16327000.0],["2013-06-27",3.4745,3.5112,3.4534,3.4577,17664000.0],["2013-06-28",3.4341,3.5237,3.4222,3.4677,23009000.0],["2013-07-01",3.4957,3.5131,3.4334,3.4397,12391000.0],["2013-07-02",3.4303,3.4708,3.3886,3.4129,12504000.0],["2013-07-03",3.388,3.4577,3.3781,3.4266,7162000.0],["2013-07-05",3.4515,3.5218,3.4378,3.5137,16760000.0],["2013-07-08",3.5224,3.5342,3.4403,3.4527,19393000.0],["2013-07-09",3.4932,3.6388,3.4645,3.6182,40901000.0],["2013-07-10",3.6133,3.6948,3.5996,3.6861,27056000.0],["2013-07-11",3.7116,3.7334,3.6867,3.729,22267000.0],["2013-07-12",3.7334,3.7582,3.7122,3.7576,22263000.0],["2013-07-15",3.7551,3.757,3.6848,3.6867,19010000.0],["2013-07-16",3.701,3.7327,3.6886,3.701,14417000.0],["2013-07-17",3.7334,3.757,3.719,3.7433,13393000.0],["2013-07-18",3.7334,3.7626,3.7004,3.7446,14347000.0],["2013-07-19",3.7595,3.7794,3.734,3.7726,18277000.0],["2013-07-22",3.7763,3.7918,3.729,3.7526,12293000.0],["2013-07-23",3.7676,3.7813,3.7371,3.7408,9599000.0],["2013-07-24",3.7551,3.7788,3.6879,3.6991,14283000.0],["2013-07-25",3.7302,3.7334,3.6898,3.7203,20224000.0],["2013-07-26",3.645,3.683,3.6052,3.6574,27821000.0],["2013-07-29",3.65,3.6512,3.5834,3.594,25842000.0],["2013-07-30",3.6002,3.6518,3.6002,3.635,13441000.0],["2013-07-31",3.6674,3.6767,3.64,3.6481,14676000.0],["2013-08-01",3.6817,3.7446,3.6618,3.7408,13800000.0],["2013-08-02",3.729,3.7302,3.6836,3.7022,11574000.0],["2013-08-05",3.6867,3.7004,3.6326,3.6494,11578000.0],["2013-08-06",3.6469,3.6637,3.6263,3.6319,8707000.0],["2013-08-07",3.6369,3.6444,3.6027,3.6344,9915000.0],["2013-08-08",3.65,3.6649,3.5909,3.6357,11499000.0],["2013-08-09",3.6232,3.6232,3.5585,3.5909,15784000.0],["2013-08-12",3.5884,3.6599,3.5784,3.6556,11974000.0],["2013-08-13",3.6655,3.7029,3.6182,3.6929,14405000.0],["2013-08-14",3.7105,3.7105,3.6647,3.6848,10059000.0],["2013-08-15",3.6547,3.6565,3.5738,3.5782,13817000.0],["2013-08-16",3.5537,3.5876,3.5286,3.5449,24738000.0],["2013-08-19",3.5399,3.5575,3.5274,3.5311,11098000.0],["2013-08-20",3.5412,3.5562,3.4916,3.533,15160000.0],["2013-08-21",3.5374,3.5437,3.4753,3.5036,10920000.0],["2013-08-22",3.523,3.5638,3.5136,3.538,10150000.0],["2013-08-23",3.5462,3.5587,3.513,3.5531,7691000.0],["2013-08-26",3.5619,3.5719,3.5305,3.5362,7702000.0],["2013-08-27",3.4741,3.5092,3.4264,3.4277,13744000.0],["2013-08-28",3.4365,3.4647,3.4296,3.439,9933000.0],["2013-08-29",3.439,3.4879,3.4296,3.4697,6111000.0],["2013-08-30",3.4898,3.5029,3.4421,3.4578,8921000.0],["2013-09-03",3.4985,3.538,3.4553,3.4722,12415000.0],["2013-09-04",3.4659,3.6891,3.4659,3.6628,32394000.0],["2013-09-05",3.6653,3.6797,3.6221,3.6703,17764000.0],["2013-09-06",3.6942,3.7261,3.6365,3.6841,15458000.0],["2013-09-09",3.6898,3.7067,3.6603,3.6929,12721000.0],["2013-09-10",3.7029,3.7594,3.6986,3.7387,16537000.0],["2013-09-11",3.7236,3.7619,3.7029,3.7443,9052000.0],["2013-09-12",3.7512,3.7876,3.7399,3.7744,9481000.0],["2013-09-13",3.7907,3.7913,3.7412,3.7794,7939000.0],["2013-09-16",3.7913,3.8528,3.7907,3.8302,20330000.0],["2013-09-17",3.8227,3.8747,3.8227,3.8672,14399000.0],["2013-09-18",3.8747,3.8942,3.8202,3.8879,9741000.0],["2013-09-19",3.8942,3.9155,3.8446,3.8722,9573000.0],["2013-09-20",3.8766,3.8917,3.8352,3.8402,16352000.0],["2013-09-23",3.844,3.8666,3.8164,3.8415,9361000.0],["2013-09-24",3.8515,3.8559,3.8145,3.8333,22340000.0],["2013-09-25",3.8528,3.8841,3.8346,3.8547,17470000.0],["2013-09-26",3.8848,3.8848,3.812,3.8221,13681000.0],["2013-09-27",3.8089,3.8258,3.7901,3.8189,10379000.0],["2013-09-30",3.7876,3.8271,3.7832,3.8152,10870000.0],["2013-10-01",3.8239,3.8421,3.7951,3.8239,12515000.0],["2013-10-02",3.8108,3.8227,3.77,3.8214,10262000.0],["2013-10-03",3.8127,3.8265,3.7487,3.7882,12639000.0],["2013-10-04",3.7907,3.8239,3.7594,3.812,14719000.0],["2013-10-07",3.7782,3.8327,3.7587,3.8095,7498000.0],["2013-10-08",3.8177,3.829,3.7418,3.7431,10435000.0],["2013-10-09",3.7638,3.7644,3.6885,3.728,14145000.0],["2013-10-10",3.7644,3.8421,3.7531,3.8371,10732000.0],["2013-10-11",3.8152,3.8841,3.8108,3.8672,7721000.0],["2013-10-14",3.8754,3.9487,3.8691,3.9418,9747000.0],["2013-10-15",3.9124,3.9312,3.8823,3.8841,11318000.0],["2013-10-16",3.8929,3.9481,3.8722,3.9393,10827000.0],["2013-10-17",3.9174,4.0058,3.8954,4.0058,11347000.0],["2013-10-18",4.0076,4.0678,3.9832,4.0415,17613000.0],["2013-10-21",4.0528,4.0647,4.0208,4.0396,11594000.0],["2013-10-22",4.0653,4.091,4.0409,4.0641,14630000.0],["2013-10-23",4.0145,4.034,3.9531,3.9531,15231000.0],["2013-10-24",4.0221,4.0308,3.9863,3.9957,19267000.0],["2013-10-25",3.9061,4.0064,3.8716,4.0051,26340000.0],["2013-10-28",3.9876,4.0735,3.9876,4.0597,17183000.0],["2013-10-29",4.0478,4.2039,4.0478,4.15,30539000.0],["2013-10-30",4.1418,4.1519,4.0929,4.1268,16034000.0],["2013-10-31",4.133,4.1719,4.113,4.113,13294000.0],["2013-11-01",4.1312,4.1318,4.0308,4.0685,13808000.0],["2013-11-04",4.0672,4.0685,4.0158,4.0421,14635000.0],["2013-11-05",3.9857,4.0515,3.9857,4.0108,15583000.0],["2013-11-06",4.0503,4.0609,4.0145,4.0534,9258000.0],["2013-11-07",4.0403,4.066,3.9926,4.0039,12289000.0],["2013-11-08",4.012,4.0628,3.9832,4.0628,8169000.0],["2013-11-11",4.0001,4.007,3.9098,3.9362,19503000.0],["2013-11-12",3.896,3.975,3.896,3.97,9894000.0],["2013-11-13",3.9393,4.0083,3.9236,4.0083,10310000.0],["2013-11-14",4.0064,4.0095,3.9502,3.9546,10562000.0],["2013-11-15",3.9603,4.0152,3.9035,4.0114,19125000.0],["2013-11-18",4.0184,4.0228,3.9616,3.9704,9431000.0],["2013-11-19",3.9388,3.9698,3.9041,3.9161,11984000.0],["2013-11-20",3.9426,3.9533,3.8877,3.9066,8381000.0],["2013-11-21",3.9331,4.0196,3.9136,4.0039,9847000.0],["2013-11-22",4.0234,4.0398,3.9988,4.0089,12094000.0],["2013-11-25",4.0108,4.0196,3.9893,4.007,8642000.0],["2013-11-26",4.0209,4.084,4.0083,4.0695,8948000.0],["2013-11-27",4.0474,4.079,4.0253,4.043,11102000.0],["2013-11-29",4.0348,4.0733,4.0323,4.0329,3859000.0],["2013-12-02",4.0159,4.0601,4.0108,4.019,8561000.0],["2013-12-03",4.0001,4.0714,3.9925,4.0196,9651000.0],["2013-12-04",4.0007,4.0247,3.8201,3.9104,37808000.0],["2013-12-05",3.9142,3.9338,3.8845,3.9028,16753000.0],["2013-12-06",3.9508,3.9811,3.9325,3.9559,10333000.0],["2013-12-09",3.954,3.9761,3.9407,3.9641,10810000.0],["2013-12-10",3.9597,3.9698,3.9136,3.9382,9042000.0],["2013-12-11",3.9496,3.9641,3.9117,3.9129,7948000.0],["2013-12-12",3.8978,3.923,3.8233,3.8466,15893000.0],["2013-12-13",3.8681,3.8826,3.8416,3.8631,9054000.0],["2013-12-16",3.9022,3.9148,3.8422,3.8485,13753000.0],["2013-12-17",3.8517,3.9211,3.8315,3.911,10633000.0],["2013-12-18",3.9211,3.9603,3.8624,3.959,11967000.0],["2013-12-19",3.9559,3.9622,3.9117,3.959,6708000.0],["2013-12-20",3.959,4.007,3.9458,3.9855,16959000.0],["2013-12-23",4.0045,4.0392,3.9919,4.0316,6139000.0],["2013-12-24",4.0209,4.0512,4.0209,4.0436,3160000.0],["2013-12-26",4.0493,4.0588,4.031,4.0487,4415000.0],["2013-12-27",4.0588,4.0657,4.0247,4.0449,5841000.0],["2013-12-30",4.038,4.0601,4.0184,4.0537,5404000.0],["2013-12-31",4.0721,4.0822,4.0506,4.0702,5992000.0],["2014-01-02",4.0411,4.0481,3.9862,4.002,9827000.0],["2014-01-03",4.0007,4.0354,3.9837,4.0076,7660000.0],["2014-01-06",4.0045,4.0045,3.9293,3.9376,10676000.0],["2014-01-07",3.9426,3.9641,3.9199,3.9357,18999000.0],["2014-01-08",3.9508,3.9628,3.9136,3.9338,14446000.0],["2014-01-09",3.9464,4.0095,3.9306,3.9458,19170000.0],["2014-01-10",3.9641,4.0272,3.93,4.0171,9969000.0],["2014-01-13",4.0392,4.0411,3.9256,3.9344,13078000.0],["2014-01-14",3.9426,4.0601,3.9413,4.0323,18025000.0],["2014-01-15",4.0253,4.055,4.0159,4.0335,16049000.0],["2014-01-16",4.0032,4.0234,3.9622,3.9818,10659000.0],["2014-01-17",3.9672,3.978,3.9363,3.9616,14461000.0],["2014-01-21",3.9919,3.995,3.9357,3.9426,11013000.0],["2014-01-22",3.9502,4.0279,3.9483,4.0196,16399000.0],["2014-01-23",4.0032,4.0304,3.9628,4.0114,18725000.0],["2014-01-24",4.0076,4.0076,3.8864,3.9192,24999000.0],["2014-01-27",3.9287,3.9382,3.863,3.8959,13927000.0],["2014-01-28",3.8953,3.9338,3.8643,3.8902,18118000.0],["2014-01-29",3.8795,3.9098,3.8599,3.8845,13893000.0],["2014-01-30",3.9237,3.9382,3.8675,3.8946,14981000.0],["2014-01-31",3.8321,3.8934,3.8277,3.8814,16384000.0],["2014-02-03",3.8031,3.8466,3.7576,3.7715,20065000.0],["2014-02-04",3.7885,3.8113,3.7532,3.8069,16695000.0],["2014-02-05",3.7986,3.8744,3.7791,3.8473,15566000.0],["2014-02-06",3.846,3.9552,3.8454,3.9041,17430000.0],["2014-02-07",3.9155,3.9376,3.8839,3.93,8931000.0],["2014-02-10",3.9155,3.9388,3.9073,3.9357,9241000.0],["2014-02-11",3.9312,4.0279,3.9312,4.0165,10701000.0],["2014-02-12",4.0089,4.0531,4.0076,4.0279,11237000.0],["2014-02-13",3.9891,4.0984,3.9833,4.0978,12875000.0],["2014-02-14",4.0762,4.1614,4.0762,4.1512,14110000.0],["2014-02-18",4.1474,4.1646,4.0972,4.101,13503000.0],["2014-02-19",4.0953,4.1137,4.0743,4.0953,14328000.0],["2014-02-20",4.108,4.1315,4.0927,4.1112,11546000.0],["2014-02-21",4.1296,4.1741,4.1023,4.1315,16397000.0],["2014-02-24",4.1652,4.1989,4.136,4.1557,9854000.0],["2014-02-25",4.1557,4.1627,4.1105,4.1506,10791000.0],["2014-02-26",4.1684,4.2046,4.1366,4.1487,8708000.0],["2014-02-27",4.1379,4.1563,4.1016,4.1315,8720000.0],["2014-02-28",4.141,4.1703,4.1061,4.143,11586000.0],["2014-03-03",4.0991,4.1226,4.0635,4.0902,7581000.0],["2014-03-04",4.1372,4.1728,4.1156,4.1474,10969000.0],["2014-03-05",4.1519,4.169,4.1258,4.1627,6023000.0],["2014-03-06",4.1614,4.2123,4.1519,4.2053,8309000.0],["2014-03-07",4.2237,4.2708,4.2046,4.2511,13142000.0],["2014-03-10",4.2568,4.2689,4.1913,4.2059,11685000.0],["2014-03-11",4.2307,4.2924,4.1938,4.2205,12073000.0],["2014-03-12",4.1868,4.3032,4.1836,4.3007,17679000.0],["2014-03-13",4.3007,4.3121,4.2231,4.2447,21310000.0],["2014-03-14",4.2263,4.2746,4.2263,4.253,14294000.0],["2014-03-17",4.2689,4.3134,4.2612,4.3102,16368000.0],["2014-03-18",4.2968,4.3655,4.2943,4.3592,12100000.0],["2014-03-19",4.3668,4.396,4.3293,4.3623,12772000.0],["2014-03-20",4.3293,4.4488,4.3216,4.4476,17913000.0],["2014-03-21",4.4984,4.5003,4.4361,4.4526,24013000.0],["2014-03-24",4.473,4.4863,4.4043,4.4247,18902000.0],["2014-03-25",4.4393,4.4514,4.4107,4.4393,13544000.0],["2014-03-26",4.4679,4.501,4.3859,4.3871,13667000.0],["2014-03-27",4.3897,4.3897,4.3382,4.356,13993000.0],["2014-03-28",4.3662,4.4399,4.3515,4.3719,8106000.0],["2014-03-31",4.3916,4.4418,4.3789,4.3967,11716000.0],["2014-04-01",4.4234,4.4539,4.3922,4.4526,12803000.0],["2014-04-02",4.4673,4.5118,4.4348,4.508,16979000.0],["2014-04-03",4.4851,4.5741,4.4851,4.5289,16508000.0],["2014-04-04",4.5525,4.5563,4.3986,4.4132,24160000.0],["2014-04-07",4.4126,4.4126,4.3274,4.3757,25623000.0],["2014-04-08",4.3439,4.3579,4.2994,4.3261,17115000.0],["2014-04-09",4.3471,4.3852,4.3057,4.3795,10801000.0],["2014-04-10",4.3871,4.389,4.232,4.2402,18099000.0],["2014-04-11",4.2053,4.2523,4.1544,4.1652,20640000.0],["2014-04-14",4.1976,4.2275,4.1531,4.1913,11622000.0],["2014-04-15",4.197,4.2205,4.1347,4.2065,12296000.0],["2014-04-16",4.1347,4.183,4.0673,4.183,19237000.0],["2014-04-17",4.1722,4.2371,4.1709,4.204,12937000.0],["2014-04-21",4.2339,4.2504,4.1919,4.2224,7082000.0],["2014-04-22",4.2059,4.2619,4.1913,4.2453,9263000.0],["2014-04-23",4.2345,4.2682,4.2167,4.2428,15535000.0],["2014-04-24",4.3255,4.3617,4.2288,4.3077,24633000.0],["2014-04-25",4.0062,4.1334,3.9802,4.0005,44794000.0],["2014-04-28",4.0247,4.0571,3.9535,4.0348,22450000.0],["2014-04-29",4.066,4.129,4.0323,4.087,25343000.0],["2014-04-30",4.0762,4.1258,4.0584,4.0692,30108000.0],["2014-05-01",4.0692,4.0895,3.9903,4.0011,23992000.0],["2014-05-02",4.0094,4.0418,3.9903,4.0189,10726000.0],["2014-05-05",3.9757,4.0139,3.9725,3.9878,12153000.0],["2014-05-06",3.9948,3.9967,3.9465,3.9617,10035000.0],["2014-05-07",3.9611,4.0018,3.9388,3.9999,14281000.0],["2014-05-08",3.97,4.0596,3.9681,3.9802,11948000.0],["2014-05-09",3.9706,4.0209,3.942,4.0132,11174000.0],["2014-05-12",4.038,4.0984,4.0272,4.0775,10704000.0],["2014-05-13",4.0832,4.0876,4.0081,4.0126,15278000.0],["2014-05-14",3.9643,4.0279,3.9643,4.0056,9863000.0],["2014-05-15",4.0037,4.0069,3.9345,3.9953,14550000.0],["2014-05-16",3.9787,4.0754,3.9787,4.0447,15519000.0],["2014-05-19",4.0351,4.0978,4.0351,4.078,10815000.0],["2014-05-20",4.0837,4.0863,4.0338,4.0491,10455000.0],["2014-05-21",4.0684,4.0908,4.0491,4.0709,6039000.0],["2014-05-22",4.0812,4.1023,4.0639,4.076,8269000.0],["2014-05-23",4.0927,4.1183,4.078,4.1106,8864000.0],["2014-05-27",4.1241,4.1785,4.1062,4.1785,11843000.0],["2014-05-28",4.1901,4.1965,4.1503,4.1901,10620000.0],["2014-05-29",4.1939,4.2086,4.1657,4.2048,11721000.0],["2014-05-30",4.2112,4.2195,4.1728,4.1965,7673000.0],["2014-06-02",4.2099,4.2362,4.1792,4.2003,5617000.0],["2014-06-03",4.174,4.2342,4.174,4.2176,10329000.0],["2014-06-04",4.208,4.2503,4.2061,4.2432,10880000.0],["2014-06-05",4.2407,4.272,4.2138,4.256,9697000.0],["2014-06-06",4.2868,4.2912,4.265,4.2893,6661000.0],["2014-06-09",4.2913,4.3598,4.29,4.3566,12877000.0],["2014-06-10",4.3623,4.3713,4.3182,4.3623,10207000.0],["2014-06-11",4.3079,4.3937,4.3079,4.363,8878000.0],["2014-06-12",4.3508,4.3873,4.3329,4.3457,15274000.0],["2014-06-13",4.372,4.4027,4.3534,4.3918,7917000.0],["2014-06-16",4.3521,4.4193,4.3521,4.4001,5741000.0],["2014-06-17",4.3848,4.4379,4.3809,4.4283,6979000.0],["2014-06-18",4.4341,4.4386,4.3675,4.4219,7080000.0],["2014-06-19",4.4245,4.4373,4.3694,4.4142,10101000.0],["2014-06-20",4.4322,4.4847,4.4238,4.4834,19638000.0],["2014-06-23",4.4834,4.5058,4.4661,4.5033,9563000.0],["2014-06-24",4.4834,4.5033,4.4373,4.4475,14064000.0],["2014-06-25",4.4623,4.4783,4.4174,4.4706,14836000.0],["2014-06-26",4.4706,4.4808,4.4283,4.4808,11503000.0],["2014-06-27",4.4834,4.5583,4.4661,4.5455,42513000.0],["2014-06-30",4.6089,4.6615,4.5788,4.6525,19719000.0],["2014-07-01",4.6582,4.7133,4.6442,4.68,18104000.0],["2014-07-02",4.6615,4.7044,4.6589,4.6909,17560000.0],["2014-07-03",4.7159,4.7844,4.705,4.7793,15096000.0],["2014-07-07",4.7863,4.8081,4.7287,4.7415,25107000.0],["2014-07-08",4.7594,4.8004,4.6698,4.7454,40825000.0],["2014-07-09",4.7428,4.8043,4.7191,4.7947,29314000.0],["2014-07-10",4.7249,4.8293,4.721,4.7857,20340000.0],["2014-07-11",4.7947,4.7947,4.7537,4.7787,9095000.0],["2014-07-14",4.8177,4.8209,4.7787,4.7972,10372000.0],["2014-07-15",4.7895,4.8126,4.7306,4.7543,17735000.0],["2014-07-16",4.7626,4.828,4.73,4.7473,29680000.0],["2014-07-17",4.7249,4.7742,4.7101,4.7402,22661000.0],["2014-07-18",4.7556,4.7902,4.7377,4.7716,9691000.0],["2014-07-21",4.7383,4.7972,4.737,4.7793,7701000.0],["2014-07-22",4.7915,4.8036,4.7659,4.7729,13495000.0],["2014-07-23",4.7799,4.7799,4.6807,4.6922,26460000.0],["2014-07-24",4.705,4.7325,4.6634,4.6768,22819000.0],["2014-07-25",4.5077,4.6333,4.4898,4.5859,49683000.0],["2014-07-28",4.5808,4.6153,4.5302,4.6006,16119000.0],["2014-07-29",4.616,4.6454,4.5673,4.5731,13298000.0],["2014-07-30",4.6173,4.6365,4.5718,4.6044,12202000.0],["2014-07-31",4.5827,4.6057,4.5519,4.5788,15838000.0],["2014-08-01",4.5711,4.6192,4.5609,4.5878,13811000.0],["2014-08-04",4.5737,4.6371,4.5705,4.6224,12653000.0],["2014-08-05",4.582,4.6294,4.5667,4.5859,17656000.0],["2014-08-06",4.5417,4.6352,4.5417,4.6038,13070000.0],["2014-08-07",4.6307,4.6307,4.5686,4.5878,15407000.0],["2014-08-08",4.5936,4.6371,4.5808,4.6333,9895000.0],["2014-08-11",4.6397,4.7031,4.6371,4.6499,9741000.0],["2014-08-12",4.632,4.6743,4.6249,4.664,10802000.0],["2014-08-13",4.6659,4.6941,4.6538,4.6711,12647000.0],["2014-08-14",4.673,4.7149,4.6607,4.7104,8035000.0],["2014-08-15",4.7291,4.7987,4.7239,4.7768,15638000.0],["2014-08-18",4.8007,4.8058,4.7646,4.7962,9891000.0],["2014-08-19",4.7917,4.8413,4.6646,4.8342,7082000.0],["2014-08-20",4.8162,4.842,4.8033,4.8175,6945000.0],["2014-08-21",4.8271,4.8561,4.811,4.8458,5769000.0],["2014-08-22",4.8465,4.8684,4.8271,4.8355,6031000.0],["2014-08-25",4.8561,4.8794,4.8497,4.8697,7497000.0],["2014-08-26",4.8839,4.9071,4.8697,4.8994,12034000.0],["2014-08-27",4.891,4.9303,4.891,4.929,9166000.0],["2014-08-28",4.9187,4.9297,4.8968,4.9226,7945000.0],["2014-08-29",4.9426,4.9484,4.9116,4.9284,8315000.0],["2014-09-02",4.9361,4.9851,4.9316,4.9755,13286000.0],["2014-09-03",4.9832,5.0245,4.9709,5.0122,11449000.0],["2014-09-04",5.0122,5.0393,4.9877,5.0045,15320000.0],["2014-09-05",4.9948,5.0516,4.9916,5.0503,12743000.0],["2014-09-08",5.0503,5.0961,5.0399,5.0722,18566000.0],["2014-09-09",5.0554,5.0993,5.0322,5.067,28360000.0],["2014-09-10",5.0819,5.098,5.0477,5.0735,17549000.0],["2014-09-11",5.0548,5.0806,5.038,5.0715,11208000.0],["2014-09-12",5.0715,5.0715,5.0432,5.0483,14663000.0],["2014-09-15",5.0354,5.0612,4.9813,4.9871,23614000.0],["2014-09-16",4.9729,5.0561,4.9632,5.0483,12493000.0],["2014-09-17",5.0503,5.1444,5.0316,5.1315,13245000.0],["2014-09-18",5.1315,5.2166,5.1231,5.2147,14017000.0],["2014-09-19",5.2386,5.2412,5.1928,5.2089,22973000.0],["2014-09-22",5.1928,5.2096,5.1522,5.1651,18986000.0],["2014-09-23",5.1541,5.1928,5.1341,5.1593,18176000.0],["2014-09-24",5.1586,5.1934,5.1528,5.1928,14022000.0],["2014-09-25",5.1805,5.1921,5.0877,5.1289,18441000.0],["2014-09-26",5.1277,5.1715,5.1212,5.1631,8389000.0],["2014-09-29",5.1309,5.1722,5.1225,5.1496,8210000.0],["2014-09-30",5.1431,5.1515,5.0793,5.0806,13509000.0],["2014-10-01",5.087,5.087,4.92,4.9361,20795000.0],["2014-10-02",4.9181,4.9593,4.8742,4.9432,14034000.0],["2014-10-03",4.9187,4.9445,4.8968,4.9174,13147000.0],["2014-10-06",4.9413,4.9445,4.8716,4.9013,15408000.0],["2014-10-07",4.8748,4.911,4.8013,4.8697,23523000.0],["2014-10-08",4.8852,4.9039,4.8478,4.891,38463000.0],["2014-10-09",4.8736,4.9013,4.7478,4.7497,24256000.0],["2014-10-10",4.6433,4.6498,4.3686,4.3899,67057000.0],["2014-10-13",4.3802,4.4041,4.2306,4.2312,33792000.0],["2014-10-14",4.2899,4.3531,4.2248,4.2835,24307000.0],["2014-10-15",4.2106,4.375,4.208,4.3505,25159000.0],["2014-10-16",4.2777,4.4466,4.268,4.4002,16845000.0],["2014-10-17",4.4453,4.4898,4.4047,4.4137,13054000.0],["2014-10-20",4.4028,4.4879,4.375,4.486,9514000.0],["2014-10-21",4.4969,4.6046,4.2867,4.6033,10882000.0],["2014-10-22",4.6298,4.6427,4.5298,4.5337,12581000.0],["2014-10-23",4.5621,4.624,4.5195,4.5788,39332000.0],["2014-10-24",4.9123,5.0709,4.7265,4.8948,81837000.0],["2014-10-27",4.8968,4.9193,4.7917,4.8407,26895000.0],["2014-10-28",4.8529,4.9084,4.8349,4.9077,21805000.0],["2014-10-29",4.8381,4.9458,4.8381,4.9206,20829000.0],["2014-10-30",4.9,4.9277,4.8465,4.9245,18240000.0],["2014-10-31",5.0541,5.1515,5.0296,5.1044,19181000.0],["2014-11-03",5.0973,5.1928,5.0961,5.156,18962000.0],["2014-11-04",5.1354,5.205,5.1025,5.1612,21223000.0],["2014-11-05",5.1799,5.2657,5.1296,5.2418,12126000.0],["2014-11-06",5.2534,5.2902,5.1979,5.2128,13999000.0],["2014-11-07",5.2334,5.2341,5.1115,5.1593,15073000.0],["2014-11-10",5.167,5.2141,5.1554,5.1921,10194000.0],["2014-11-11",5.1999,5.2141,5.1593,5.1715,7995000.0],["2014-11-12",5.167,5.1773,5.1141,5.1418,9458000.0],["2014-11-13",5.1639,5.2093,5.1418,5.1555,10223000.0],["2014-11-14",5.1639,5.2256,5.1256,5.2132,9453000.0],["2014-11-17",5.1529,5.1782,5.1036,5.1282,12881000.0],["2014-11-18",5.1263,5.2509,5.1263,5.2379,13090000.0],["2014-11-19",5.234,5.271,5.2067,5.2574,19115000.0],["2014-11-20",5.2489,5.2801,5.208,5.2366,25622000.0],["2014-11-21",5.3073,5.3073,5.2275,5.2905,24350000.0],["2014-11-24",5.3281,5.4462,5.3086,5.4326,24614000.0],["2014-11-25",5.4508,5.465,5.4034,5.4631,25331000.0],["2014-11-26",5.451,5.48,5.3872,5.4348,27259000.0],["2014-11-28",5.4631,5.6197,5.4486,5.6051,19441000.0],["2014-12-01",5.5753,5.6318,5.5059,5.5583,21070000.0],["2014-12-02",5.5648,5.5777,5.5034,5.5567,19250000.0],["2014-12-03",5.5672,5.748,5.5462,5.7327,22717000.0],["2014-12-04",5.7424,5.7884,5.6479,5.677,18511000.0],["2014-12-05",5.677,5.7383,5.677,5.7036,14138000.0],["2014-12-08",5.6826,5.7117,5.5898,5.6148,15680000.0],["2014-12-09",5.5914,5.6617,5.5495,5.6407,12439000.0],["2014-12-10",5.6358,5.6802,5.5729,5.5801,18970000.0],["2014-12-11",5.6092,5.6778,5.5712,5.5817,13599000.0],["2014-12-12",5.5495,5.635,5.5293,5.5398,18644000.0],["2014-12-15",5.5341,5.6116,5.4316,5.4373,21699000.0],["2014-12-16",5.4461,5.5051,5.3824,5.3856,16587000.0],["2014-12-17",5.4098,5.4841,5.3452,5.4687,11984000.0],["2014-12-18",5.543,5.6165,5.4946,5.6165,11604000.0],["2014-12-19",5.6116,5.6512,5.5753,5.6278,29780000.0],["2014-12-22",5.723,5.84,5.6746,5.8247,16375000.0],["2014-12-23",5.8538,5.9022,5.836,5.8626,17487000.0],["2014-12-24",5.8626,5.8836,5.8094,5.8134,4782000.0],["2014-12-26",5.8142,5.8409,5.7924,5.7997,5548000.0],["2014-12-29",5.7714,5.8061,5.7561,5.7827,7022000.0],["2014-12-30",5.7537,5.7924,5.7311,5.7464,7688000.0],["2014-12-31",5.7803,5.8021,5.6738,5.6762,9929000.0],["2015-01-02",5.7004,5.7521,5.635,5.6738,8210000.0],["2015-01-05",5.6318,5.6544,5.5438,5.547,10683000.0],["2015-01-06",5.5341,5.5543,5.3686,5.3832,19515000.0],["2015-01-07",5.3904,5.4752,5.3686,5.4728,16366000.0],["2015-01-08",5.5196,5.6052,5.5034,5.564,12761000.0],["2015-01-09",5.593,5.614,5.5164,5.5834,7140000.0],["2015-01-12",5.5809,5.5955,5.3816,5.4155,15322000.0],["2015-01-13",5.4744,5.5285,5.2718,5.3267,14732000.0],["2015-01-14",5.2637,5.3468,5.2395,5.2912,17894000.0],["2015-01-15",5.4284,5.5769,5.3565,5.3977,33014000.0],["2015-01-16",5.3864,5.4881,5.3646,5.4752,13992000.0],["2015-01-20",5.5091,5.5745,5.451,5.5624,15151000.0],["2015-01-21",5.5277,5.6447,5.5277,5.6027,12501000.0],["2015-01-22",5.6092,5.7416,5.5438,5.727,22745000.0],["2015-01-23",5.3743,5.4486,5.2564,5.2661,54668000.0],["2015-01-26",5.2371,5.3033,5.1806,5.2823,30847000.0],["2015-01-27",5.1547,5.1806,5.0861,5.1128,25351000.0],["2015-01-28",5.1668,5.2016,5.0643,5.0659,17006000.0],["2015-01-29",5.0474,5.1313,5.0135,5.1168,12810000.0],["2015-01-30",5.0377,5.1176,4.9513,4.9618,16316000.0],["2015-02-02",4.9578,5.0127,4.8601,4.9941,14342000.0],["2015-02-03",5.007,5.1289,4.9981,5.1233,14829000.0],["2015-02-04",5.1184,5.1539,5.0651,5.0982,15124000.0],["2015-02-05",5.0974,5.116,5.0337,5.1071,12988000.0],["2015-02-06",5.1305,5.1628,5.0361,5.0538,16632000.0],["2015-02-09",5.0054,5.045,4.9667,5.0215,17883000.0],["2015-02-10",5.0651,5.1563,5.0232,5.1507,12697000.0],["2015-02-11",5.162,5.1935,5.1224,5.1628,8909000.0],["2015-02-12",5.1742,5.2019,5.1286,5.1962,8699000.0],["2015-02-13",5.2181,5.2279,5.1701,5.1775,14199000.0],["2015-02-17",5.1799,5.2189,5.1661,5.201,10687000.0],["2015-02-18",5.1831,5.2612,5.1766,5.2303,10140000.0],["2015-02-19",5.2035,5.2873,5.1921,5.2604,6401000.0],["2015-02-20",5.2515,5.3036,5.223,5.2857,9953000.0],["2015-02-23",5.2743,5.2824,5.236,5.245,9421000.0],["2015-02-24",5.2621,5.3987,5.2458,5.3922,11048000.0],["2015-02-25",5.38,5.4231,5.3475,5.3597,9221000.0],["2015-02-26",5.3613,5.3792,5.2987,5.3296,7756000.0],["2015-02-27",5.3255,5.3361,5.2759,5.2848,9411000.0],["2015-03-02",5.3036,5.389,5.3036,5.345,13705000.0],["2015-03-03",5.3125,5.3361,5.1945,5.1986,12880000.0],["2015-03-04",5.1661,5.1986,5.1116,5.1376,10528000.0],["2015-03-05",5.1368,5.1587,5.0562,5.0627,25917000.0],["2015-03-06",5.0383,5.0741,4.9594,4.9676,14784000.0],["2015-03-09",4.9635,5.0164,4.9635,4.9928,11782000.0],["2015-03-10",4.9366,4.9676,4.8886,4.8935,15455000.0],["2015-03-11",4.9253,4.9643,4.8943,4.9041,8130000.0],["2015-03-12",4.8878,4.9196,4.8447,4.9147,11683000.0],["2015-03-13",4.9114,4.9676,4.8886,4.9391,10784000.0],["2015-03-16",4.9627,5.0465,4.9513,5.0375,10644000.0],["2015-03-17",4.9977,5.0172,4.97,4.9936,8099000.0],["2015-03-18",4.983,5.0603,4.9285,5.0269,14491000.0],["2015-03-19",5.0351,5.0871,5.0326,5.0627,10212000.0],["2015-03-20",5.0977,5.1815,5.0758,5.1693,19376000.0],["2015-03-23",5.1547,5.1929,5.1457,5.1474,10896000.0],["2015-03-24",5.1343,5.175,5.1205,5.1229,9365000.0],["2015-03-25",5.1205,5.1205,4.8154,4.8301,21393000.0],["2015-03-26",4.7414,4.8016,4.6771,4.7536,17795000.0],["2015-03-27",4.7609,4.8504,4.7145,4.8,21753000.0],["2015-03-30",4.8488,4.8699,4.8057,4.8333,11337000.0],["2015-03-31",4.8024,4.8024,4.7341,4.7422,18736000.0],["2015-04-01",4.7406,4.7471,4.6543,4.6983,18463000.0],["2015-04-02",4.7251,4.7625,4.6454,4.7259,11175000.0],["2015-04-06",4.6893,4.7609,4.6543,4.73,12155000.0],["2015-04-07",4.7324,4.7536,4.6983,4.6991,7716000.0],["2015-04-08",4.6885,4.7389,4.6885,4.7227,10041000.0],["2015-04-09",4.7292,4.804,4.6966,4.7951,15883000.0],["2015-04-10",4.7837,4.8105,4.7479,4.8097,11960000.0],["2015-04-13",4.8057,4.8545,4.7821,4.8,11897000.0],["2015-04-14",4.7878,4.8488,4.7577,4.8293,14845000.0],["2015-04-15",4.8227,4.9285,4.8187,4.8846,17204000.0],["2015-04-16",4.8333,4.8886,4.7935,4.8268,21349000.0],["2015-04-17",4.7869,4.791,4.6918,4.7186,17714000.0],["2015-04-20",4.7503,4.8032,4.7235,4.7642,12082000.0],["2015-04-21",4.8805,4.909,4.7943,4.8276,20726000.0],["2015-04-22",4.8293,4.922,4.8089,4.9057,12821000.0],["2015-04-23",4.8553,4.9033,4.8366,4.8691,17520000.0],["2015-04-24",4.8577,4.8699,4.7316,4.791,29649000.0],["2015-04-27",4.7902,4.9464,4.7731,4.839,29735000.0],["2015-04-28",4.8398,4.8764,4.7959,4.8626,11368000.0],["2015-04-29",4.8236,4.8691,4.7967,4.8211,17733000.0],["2015-04-30",4.8089,4.8471,4.7552,4.7837,14786000.0],["2015-05-01",4.8089,4.8886,4.791,4.8886,9842000.0],["2015-05-04",4.8951,4.9187,4.8895,4.9049,7190000.0],["2015-05-05",4.8683,4.8813,4.756,4.7585,15431000.0],["2015-05-06",4.7642,4.8097,4.6999,4.7398,9238000.0],["2015-05-07",4.7503,4.7967,4.7373,4.7886,7366000.0],["2015-05-08",4.8154,4.9,4.8122,4.865,15967000.0],["2015-05-11",4.8545,4.8951,4.8398,4.8496,10615000.0],["2015-05-12",4.8024,4.8179,4.7023,4.778,15332000.0],["2015-05-13",4.7813,4.839,4.7455,4.7902,9886000.0],["2015-05-14",4.8501,4.8813,4.7886,4.8698,14602000.0],["2015-05-15",4.8895,4.9461,4.8723,4.9157,13617000.0],["2015-05-18",4.9108,4.9305,4.8928,4.901,9589000.0],["2015-05-19",4.9018,4.9354,4.8312,4.8476,12319000.0],["2015-05-20",4.8452,4.8936,4.8263,4.8476,7065000.0],["2015-05-21",4.8468,4.8608,4.8206,4.8542,6905000.0],["2015-05-22",4.837,4.8887,4.8271,4.8509,8548000.0],["2015-05-26",4.8214,4.8312,4.7631,4.7795,10056000.0],["2015-05-27",4.7861,4.9338,4.7656,4.9215,13732000.0],["2015-05-28",4.9215,4.983,4.9108,4.9453,9360000.0],["2015-05-29",4.928,4.9642,4.8764,4.8952,16882000.0],["2015-06-01",4.9289,4.9305,4.8747,4.9059,11625000.0],["2015-06-02",4.8846,4.901,4.8419,4.8698,9795000.0],["2015-06-03",4.8985,4.91,4.8066,4.8115,13738000.0],["2015-06-04",4.7812,4.7992,4.6786,4.6975,18238000.0],["2015-06-05",4.7024,4.7098,4.6524,4.6745,10380000.0],["2015-06-08",4.6606,4.6786,4.5637,4.5925,13617000.0],["2015-06-09",4.5949,4.5998,4.5473,4.5662,12336000.0],["2015-06-10",4.5916,4.6573,4.5884,4.608,11497000.0],["2015-06-11",4.622,4.6433,4.6064,4.6343,10091000.0],["2015-06-12",4.599,4.599,4.5547,4.5859,7928000.0],["2015-06-15",4.5391,4.6515,4.5326,4.6302,14823000.0],["2015-06-16",4.6376,4.7008,4.6212,4.6934,12582000.0],["2015-06-17",4.6958,4.7114,4.6524,4.6876,8573000.0],["2015-06-18",4.7024,4.7869,4.6909,4.7763,11581000.0],["2015-06-19",4.7804,4.7894,4.7278,4.7582,21992000.0],["2015-06-22",4.7894,4.8148,4.7533,4.7763,11086000.0],["2015-06-23",4.7689,4.7861,4.6827,4.6999,11827000.0],["2015-06-24",4.6934,4.7295,4.6885,4.6942,9711000.0],["2015-06-25",4.7114,4.7434,4.6827,4.7049,11262000.0],["2015-06-26",4.6893,4.7377,4.6433,4.6893,18724000.0],["2015-06-29",4.6392,4.6614,4.5646,4.5752,21201000.0],["2015-06-30",4.6294,4.6433,4.5785,4.6121,10935000.0],["2015-07-01",4.654,4.6893,4.6376,4.6597,8683000.0],["2015-07-02",4.6548,4.7057,4.6524,4.6983,8298000.0],["2015-07-06",4.6318,4.704,4.5867,4.6097,11124000.0],["2015-07-07",4.5957,4.6245,4.4792,4.6031,13162000.0],["2015-07-08",4.5449,4.5777,4.4776,4.4965,10978000.0],["2015-07-09",4.544,4.59,4.4907,4.4907,9957000.0],["2015-07-10",4.5424,4.5834,4.4997,4.5219,10984000.0],["2015-07-13",4.5522,4.6425,4.5235,4.6212,10338000.0],["2015-07-14",4.6466,4.6565,4.5588,4.5646,22988000.0],["2015-07-15",4.5695,4.5728,4.4702,4.4932,15747000.0],["2015-07-16",4.4735,4.4768,4.2396,4.3143,30497000.0],["2015-07-17",4.32,4.3225,4.2487,4.261,14389000.0],["2015-07-20",4.2839,4.2962,4.2495,4.2749,9990000.0],["2015-07-21",4.2626,4.3102,4.2421,4.2519,9874000.0],["2015-07-22",4.2076,4.2528,4.1371,4.2396,15172000.0],["2015-07-23",4.247,4.3767,4.2265,4.3356,24037000.0],["2015-07-24",4.334,4.3438,4.1748,4.2052,17005000.0],["2015-07-27",4.197,4.2413,4.1551,4.1879,17334000.0],["2015-07-28",4.1494,4.2995,4.1494,4.2601,14611000.0],["2015-07-29",4.2339,4.2536,4.1806,4.2454,12197000.0],["2015-07-30",4.2437,4.3028,4.2224,4.2716,14624000.0],["2015-07-31",4.1929,4.3881,4.1879,4.3529,31650000.0],["2015-08-03",4.3274,4.3397,4.2766,4.311,16222000.0],["2015-08-04",4.2962,4.3348,4.2322,4.2544,10566000.0],["2015-08-05",4.2864,4.3619,4.2864,4.3192,12707000.0],["2015-08-06",4.3258,4.3258,4.2191,4.2626,12589000.0],["2015-08-07",4.2429,4.3061,4.2249,4.2954,12073000.0],["2015-08-10",4.3422,4.4677,4.3422,4.4431,17780000.0],["2015-08-11",4.4013,4.4013,4.3282,4.3496,12120000.0],["2015-08-12",4.2897,4.3881,4.2298,4.3717,14537000.0],["2015-08-13",4.3701,4.3701,4.2682,4.269,11596000.0],["2015-08-14",4.2764,4.2773,4.1795,4.2425,12705000.0],["2015-08-17",4.2317,4.2972,4.2035,4.2947,9864000.0],["2015-08-18",4.293,4.3154,4.153,4.1588,15060000.0],["2015-08-19",4.148,4.1903,4.1041,4.1439,9656000.0],["2015-08-20",4.0892,4.1049,4.0113,4.0138,13485000.0],["2015-08-21",4.0022,4.056,3.9516,3.9525,18281000.0],["2015-08-24",3.771,4.032,3.7246,3.892,28902000.0],["2015-08-25",4.0602,4.1198,3.8365,3.8381,23156000.0],["2015-08-26",3.9284,3.9906,3.8423,3.9864,15983000.0],["2015-08-27",4.0328,4.129,4.0212,4.1091,11901000.0],["2015-08-28",4.0776,4.1555,4.0743,4.1339,11391000.0],["2015-08-31",4.1066,4.1712,4.0792,4.1522,17276000.0],["2015-09-01",3.9997,4.085,3.9549,3.9798,14691000.0],["2015-09-02",4.0444,4.0552,3.9624,4.032,10713000.0],["2015-09-03",4.0337,4.114,4.0237,4.0461,10655000.0],["2015-09-04",3.9748,3.9947,3.9293,3.9392,10444000.0],["2015-09-08",4.0163,4.1314,4.0129,4.1265,17435000.0],["2015-09-09",4.153,4.2019,4.0759,4.0892,16838000.0],["2015-09-10",4.0743,4.2963,4.0618,4.2657,27666000.0],["2015-09-11",4.2416,4.264,4.1919,4.2433,16169000.0],["2015-09-14",4.2532,4.3576,4.2508,4.3237,20611000.0],["2015-09-15",4.3436,4.3775,4.3063,4.3568,18218000.0],["2015-09-16",4.356,4.4148,4.346,4.4074,10619000.0],["2015-09-17",4.3751,4.3751,4.2334,4.2516,23082000.0],["2015-09-18",4.1961,4.2425,4.153,4.1778,30270000.0],["2015-09-21",4.1911,4.1986,4.0643,4.0768,19606000.0],["2015-09-22",4.0693,4.1132,4.0163,4.0933,24198000.0],["2015-09-23",4.0784,4.0933,3.9657,3.9674,19552000.0],["2015-09-24",3.9226,4.0279,3.8746,3.9939,22471000.0],["2015-09-25",4.056,4.0826,3.974,4.0279,20740000.0],["2015-09-28",3.9914,4.0444,3.9914,4.0179,20273000.0],["2015-09-29",3.9906,4.0245,3.9549,3.9922,28503000.0],["2015-09-30",4.0527,4.1464,4.0337,4.143,22021000.0],["2015-10-01",4.1414,4.148,4.0378,4.1099,17846000.0],["2015-10-02",4.0726,4.1787,4.0477,4.1787,13090000.0],["2015-10-05",4.1936,4.3162,4.187,4.2864,17962000.0],["2015-10-06",4.2938,4.3552,4.2383,4.3477,20229000.0],["2015-10-07",4.3916,4.4521,4.3328,4.3643,17722000.0],["2015-10-08",4.3734,4.4281,4.3419,4.4157,14239000.0],["2015-10-09",4.4206,4.4513,4.3759,4.4074,11117000.0],["2015-10-12",4.4148,4.4297,4.3676,4.3767,10862000.0],["2015-10-13",4.3436,4.3494,4.2706,4.2748,13390000.0],["2015-10-14",4.2508,4.3941,4.2392,4.3576,24725000.0],["2015-10-15",4.3668,4.4024,4.3154,4.3626,14643000.0],["2015-10-16",4.3726,4.3999,4.3187,4.3891,14187000.0],["2015-10-19",4.3842,4.4306,4.3618,4.4016,13886000.0],["2015-10-20",4.3875,4.5424,4.3825,4.4629,28597000.0],["2015-10-21",5.3354,5.574,5.2857,5.3014,242324000.0],["2015-10-22",5.2542,5.4597,5.2542,5.3777,115965000.0],["2015-10-23",5.386,5.4415,5.3835,5.415,83845000.0],["2015-10-26",5.4348,5.4365,5.3752,5.41,47551000.0],["2015-10-27",5.3967,5.4547,5.3909,5.4141,27957000.0],["2015-10-28",5.4183,5.4655,5.3868,5.4531,41720000.0],["2015-10-29",5.4282,5.5417,5.4067,5.4953,20181000.0],["2015-10-30",5.5078,5.5724,5.4754,5.5616,12209000.0],["2015-11-02",5.5517,5.584,5.5102,5.5144,29384000.0],["2015-11-03",5.5094,5.5218,5.4829,5.5102,26229000.0],["2015-11-04",5.4928,5.5484,5.4928,5.5376,19031000.0],["2015-11-05",5.5542,5.5807,5.5044,5.5517,17665000.0],["2015-11-06",5.5301,5.5633,5.5053,5.5392,12150000.0],["2015-11-09",5.5276,5.5533,5.5061,5.545,21268000.0],["2015-11-10",5.55,5.5666,5.5086,5.5318,7874000.0],["2015-11-11",5.5318,5.5865,5.516,5.5434,11443000.0],["2015-11-12",5.5309,5.5434,5.4908,5.5,29153000.0],["2015-11-13",5.5075,5.5434,5.4808,5.4849,17953000.0],["2015-11-16",5.4975,5.5434,5.4524,5.5409,23353000.0],["2015-11-17",5.5375,5.6027,5.5258,5.5693,14447000.0],["2015-11-18",5.5534,5.6077,5.54,5.6035,13563000.0],["2015-11-19",5.6344,5.6344,5.5643,5.5868,13801000.0],["2015-11-20",5.5952,5.6361,5.5718,5.5968,8403000.0],["2015-11-23",5.5885,5.6035,5.5459,5.5668,17095000.0],["2015-11-24",5.5484,5.5902,5.525,5.5501,19969000.0],["2015-11-25",5.5626,5.5701,5.5309,5.5426,11843000.0],["2015-11-27",5.5451,5.5726,5.5375,5.5567,5082000.0],["2015-11-30",5.5643,5.6043,5.5492,5.5509,17831000.0],["2015-12-01",5.576,5.6787,5.576,5.6703,14219000.0],["2015-12-02",5.6461,5.7087,5.6461,5.6553,13931000.0],["2015-12-03",5.667,5.6887,5.5626,5.5626,16909000.0],["2015-12-04",5.576,5.6745,5.576,5.6428,9809000.0],["2015-12-07",5.6311,5.6745,5.6052,5.6352,13746000.0],["2015-12-08",5.5918,5.7664,5.5918,5.7396,15719000.0],["2015-12-09",5.7304,5.7463,5.6411,5.6436,13874000.0],["2015-12-10",5.6436,5.7613,5.6344,5.7196,12270000.0],["2015-12-11",5.6394,5.7029,5.6394,5.6678,8583000.0],["2015-12-14",5.687,5.6895,5.6135,5.6478,10245000.0],["2015-12-15",5.6778,5.7931,5.6745,5.7522,15564000.0],["2015-12-16",5.7588,5.7948,5.6837,5.7689,17155000.0],["2015-12-17",5.7831,5.7948,5.6828,5.6828,12675000.0],["2015-12-18",5.6553,5.6895,5.581,5.5835,47935000.0],["2015-12-21",5.6269,5.7112,5.6002,5.7096,15641000.0],["2015-12-22",5.7079,5.7714,5.6678,5.7689,6494000.0],["2015-12-23",5.7881,5.8031,5.7739,5.7831,4372000.0],["2015-12-24",5.7789,5.8206,5.7789,5.8048,3702000.0],["2015-12-28",5.7856,5.7981,5.7463,5.7956,7744000.0],["2015-12-29",5.8156,5.8691,5.8123,5.8373,9921000.0],["2015-12-30",5.8332,5.8624,5.8173,5.8198,6966000.0],["2015-12-31",5.8031,5.8382,5.7797,5.7914,8541000.0],["2016-01-04",5.6812,5.7772,5.6787,5.7363,21853000.0],["2016-01-05",5.7104,5.7664,5.7096,5.7405,20998000.0],["2016-01-06",5.6545,5.6987,5.5192,5.5601,15253000.0],["2016-01-07",5.4632,5.5668,5.4624,5.5066,17896000.0],["2016-01-08",5.5233,5.5375,5.4031,5.4482,16767000.0],["2016-01-11",5.4916,5.4916,5.4139,5.4707,12444000.0],["2016-01-12",5.505,5.5501,5.4407,5.4908,7448000.0],["2016-01-13",5.4958,5.5367,5.4006,5.4098,12450000.0],["2016-01-14",5.4306,5.6069,5.4123,5.5668,24852000.0],["2016-01-15",5.3538,5.4432,5.3146,5.3906,17507000.0],["2016-01-19",5.4699,5.4699,5.3505,5.3714,9210000.0],["2016-01-20",5.3622,5.4757,5.343,5.4332,29709000.0],["2016-01-21",5.4532,5.4549,5.3739,5.3972,9811000.0],["2016-01-22",5.4816,5.5008,5.4006,5.4357,9953000.0],["2016-01-25",5.4298,5.4499,5.3914,5.3989,12516000.0],["2016-01-26",5.3981,5.454,5.383,5.4398,10745000.0],["2016-01-27",5.4465,5.4615,5.3705,5.3805,15780000.0],["2016-01-28",5.3764,5.54,5.3764,5.4657,12551000.0],["2016-01-29",5.535,5.5943,5.5125,5.5943,24013000.0],["2016-02-01",5.5451,5.6461,5.5409,5.6052,21423000.0],["2016-02-02",5.5375,5.5768,5.5008,5.525,35856000.0],["2016-02-03",5.5609,5.5943,5.4782,5.5785,15969000.0],["2016-02-04",5.5793,5.6043,5.5392,5.5851,16638000.0],["2016-02-05",5.5526,5.591,5.4373,5.4707,16429000.0],["2016-02-08",5.3947,5.4332,5.3096,5.3563,13867000.0],["2016-02-09",5.3137,5.3797,5.2929,5.3413,21389000.0],["2016-02-10",5.3605,5.3939,5.3271,5.3555,26750000.0],["2016-02-11",5.2654,5.3344,5.2477,5.294,20069000.0],["2016-02-12",5.3285,5.3942,5.2949,5.3706,10467000.0],["2016-02-16",5.4085,5.4995,5.4018,5.4506,20732000.0],["2016-02-17",5.4641,5.5264,5.454,5.5205,23949000.0],["2016-02-18",5.5197,5.5306,5.4574,5.4599,34073000.0],["2016-02-19",5.5222,5.6131,5.5222,5.5306,74849000.0],["2016-02-22",5.5559,5.6207,5.5306,5.5685,49198000.0],["2016-02-23",5.5365,5.5735,5.4995,5.5298,13193000.0],["2016-02-24",5.4826,5.5879,5.4826,5.5853,9136000.0],["2016-02-25",5.582,5.6796,5.5727,5.6788,9785000.0],["2016-02-26",5.6931,5.7419,5.6796,5.7226,18436000.0],["2016-02-29",5.715,5.7605,5.6973,5.7032,17032000.0],["2016-03-01",5.7436,5.816,5.704,5.8076,22180000.0],["2016-03-02",5.8009,5.8009,5.731,5.7605,13569000.0],["2016-03-03",5.7554,5.7849,5.7318,5.784,14330000.0],["2016-03-04",5.8127,5.8127,5.7276,5.7512,24599000.0],["2016-03-07",5.7327,5.8026,5.7285,5.7958,6107000.0],["2016-03-08",5.7605,5.795,5.7007,5.7024,17033000.0],["2016-03-09",5.72,5.7554,5.7074,5.7301,12966000.0],["2016-03-10",5.736,5.8236,5.736,5.784,18686000.0],["2016-03-11",5.8093,5.8438,5.7899,5.8278,14439000.0],["2016-03-14",5.8068,5.8615,5.8068,5.8564,12487000.0],["2016-03-15",5.8287,5.8884,5.8287,5.8665,12183000.0],["2016-03-16",5.8446,5.9154,5.8194,5.9061,8958000.0],["2016-03-17",5.9331,5.9743,5.9061,5.9659,7604000.0],["2016-03-18",5.9844,6.0055,5.9499,5.9928,14905000.0],["2016-03-21",5.9777,6.0046,5.9583,5.9996,3607000.0],["2016-03-22",6.0021,6.0257,5.9768,6.0147,4971000.0],["2016-03-23",6.0257,6.0257,5.9743,5.9777,5149000.0],["2016-03-24",5.9701,5.9701,5.9027,5.9608,8862000.0],["2016-03-28",5.9743,6.0004,5.965,5.9659,6321000.0],["2016-03-29",5.9743,6.0955,5.9575,6.0922,9663000.0],["2016-03-30",6.1056,6.1621,6.0955,6.109,12205000.0],["2016-03-31",6.1208,6.1435,6.0551,6.1301,9540000.0],["2016-04-01",6.1242,6.1679,6.0947,6.1503,8847000.0],["2016-04-04",6.1595,6.1654,6.109,6.1317,8615000.0],["2016-04-05",6.1048,6.1418,6.0846,6.093,6774000.0],["2016-04-06",6.0198,6.1309,6.0198,6.1242,11292000.0],["2016-04-07",6.1031,6.12,6.045,6.0711,12329000.0],["2016-04-08",6.0989,6.1225,6.0526,6.0678,6083000.0],["2016-04-11",6.0981,6.1208,6.0745,6.0762,22640000.0],["2016-04-12",6.0804,6.0964,6.0358,6.0745,11991000.0],["2016-04-13",6.0804,6.1385,6.0779,6.1376,5535000.0],["2016-04-14",6.0939,6.1208,6.056,6.1031,5216000.0],["2016-04-15",6.1082,6.1141,6.0518,6.1065,4939000.0],["2016-04-18",6.1065,6.136,6.0838,6.125,5298000.0],["2016-04-19",6.1368,6.1688,6.1174,6.1562,6572000.0],["2016-04-20",6.1376,6.1469,6.0669,6.1435,6343000.0],["2016-04-21",6.1461,6.1957,6.0366,6.061,10780000.0],["2016-04-22",6.0661,6.1099,6.0332,6.0534,7414000.0],["2016-04-25",6.0433,6.0661,6.0105,6.0273,5883000.0],["2016-04-26",6.0349,6.0863,6.0215,6.0484,10686000.0],["2016-04-27",5.9987,6.0871,5.9987,6.0812,12427000.0],["2016-04-28",6.0593,6.0593,5.9541,5.9625,14857000.0],["2016-04-29",5.9448,5.9499,5.8548,5.8884,8871000.0],["2016-05-02",5.9204,5.9213,5.8716,5.8994,8717000.0],["2016-05-03",5.8935,5.8935,5.8413,5.8623,8829000.0],["2016-05-04",5.8244,5.8783,5.8118,5.8177,4330000.0],["2016-05-05",5.8169,5.8623,5.8152,5.8421,11227000.0],["2016-05-06",5.8253,5.8446,5.8026,5.8396,7845000.0],["2016-05-09",5.8303,5.8573,5.8068,5.8211,4100000.0],["2016-05-10",5.8472,5.8817,5.8194,5.8809,6834000.0],["2016-05-11",5.8691,5.891,5.8581,5.8682,14040000.0],["2016-05-12",5.8971,5.9013,5.8097,5.8377,6873000.0],["2016-05-13",5.8241,5.8436,5.8055,5.819,6394000.0],["2016-05-16",5.7783,5.7817,5.7104,5.7596,17140000.0],["2016-05-17",5.7546,5.7885,5.7342,5.7486,13651000.0],["2016-05-18",5.7512,5.8224,5.7512,5.7859,8250000.0],["2016-05-19",5.7681,5.7893,5.7452,5.758,7088000.0],["2016-05-20",5.8055,5.9166,5.7995,5.903,10208000.0],["2016-05-23",5.9047,5.9378,5.8971,5.9166,8684000.0],["2016-05-24",5.9378,6.0294,5.9344,6.0218,9444000.0],["2016-05-25",6.0235,6.0879,6.0235,6.0845,7093000.0],["2016-05-26",6.0803,6.1066,6.0684,6.1006,4572000.0],["2016-05-27",6.0998,6.2041,6.0998,6.1914,6011000.0],["2016-05-31",6.1761,6.1999,6.1532,6.1863,11571000.0],["2016-06-01",6.1778,6.2084,6.1541,6.2033,9348000.0],["2016-06-02",6.1906,6.2474,6.171,6.2152,15298000.0],["2016-06-03",6.2033,6.2101,6.1617,6.2007,6540000.0],["2016-06-06",6.1863,6.2186,6.1651,6.1702,7494000.0],["2016-06-07",6.1668,6.2067,6.166,6.1889,6309000.0],["2016-06-08",6.199,6.2253,6.1761,6.2075,5934000.0],["2016-06-09",6.1965,6.2304,6.16,6.227,4661000.0],["2016-06-10",6.2024,6.2024,6.1549,6.1643,7171000.0],["2016-06-13",6.138,6.1906,6.1295,6.1507,7865000.0],["2016-06-14",6.1448,6.171,6.121,6.1609,5081000.0],["2016-06-15",6.1973,6.2084,6.16,6.1846,5581000.0],["2016-06-16",6.166,6.194,6.1329,6.1744,5941000.0],["2016-06-17",6.1744,6.1948,6.1439,6.1948,17109000.0],["2016-06-20",6.2177,6.2779,6.216,6.2474,10012000.0],["2016-06-21",6.2559,6.2813,6.2482,6.2652,12328000.0],["2016-06-22",6.2737,6.3169,6.2644,6.3025,13210000.0],["2016-06-23",6.3517,6.3763,6.3254,6.3492,16375000.0],["2016-06-24",6.1897,6.3161,6.1498,6.1541,18883000.0],["2016-06-27",6.1235,6.1261,6.0209,6.0455,12356000.0],["2016-06-28",6.0743,6.1244,6.0693,6.1066,21635000.0],["2016-06-29",6.1329,6.2041,6.0693,6.1142,18964000.0],["2016-06-30",6.1388,6.2135,6.1091,6.2135,18196000.0],["2016-07-01",6.1923,6.2016,6.1473,6.1498,10987000.0],["2016-07-05",6.1269,6.138,6.0803,6.1168,12240000.0],["2016-07-06",6.104,6.1363,6.0659,6.1295,18954000.0],["2016-07-07",6.121,6.1838,6.1142,6.1278,18937000.0],["2016-07-08",6.1422,6.2686,6.1363,6.2559,8393000.0],["2016-07-11",6.2364,6.3246,6.2364,6.3093,5608000.0],["2016-07-12",6.3449,6.3933,6.3297,6.3907,5786000.0],["2016-07-13",6.4077,6.4374,6.3933,6.4086,5432000.0],["2016-07-14",6.4467,6.4552,6.3509,6.3806,18542000.0],["2016-07-15",6.3941,6.4111,6.3585,6.3729,16439000.0],["2016-07-18",6.3882,6.4408,6.3772,6.4408,9038000.0],["2016-07-19",6.4213,6.462,6.4137,6.4425,6503000.0],["2016-07-20",6.4467,6.5231,6.4315,6.5036,5867000.0],["2016-07-21",6.4866,6.49,6.4145,6.4247,4737000.0],["2016-07-22",6.423,6.4637,6.4153,6.4518,4454000.0],["2016-07-25",6.4544,6.4883,6.4442,6.4883,3448000.0],["2016-07-26",6.5163,6.5536,6.4764,6.5307,5538000.0],["2016-07-27",6.5299,6.5587,6.4993,6.5316,4916000.0],["2016-07-28",6.5638,6.6037,6.5214,6.5697,9461000.0],["2016-07-29",6.5485,6.5646,6.4009,6.4221,14463000.0],["2016-08-01",6.4145,6.4959,6.4111,6.4959,7632000.0],["2016-08-02",6.4841,6.4891,6.3975,6.423,8729000.0],["2016-08-03",6.4128,6.4552,6.4094,6.4544,9999000.0],["2016-08-04",6.4425,6.5154,6.4425,6.5146,4014000.0],["2016-08-05",6.5265,6.585,6.5146,6.585,4312000.0],["2016-08-08",6.5833,6.585,6.5333,6.5333,5169000.0],["2016-08-09",6.54,6.5748,6.5112,6.5663,2699000.0],["2016-08-10",6.4849,6.4849,5.8614,5.8928,73693000.0],["2016-08-11",5.9706,5.9962,5.7159,5.7698,34235000.0],["2016-08-12",5.8091,5.8561,5.7458,5.8356,28959000.0],["2016-08-15",5.8356,5.9407,5.8253,5.9347,20213000.0],["2016-08-16",5.9065,5.9296,5.8911,5.9133,12184000.0],["2016-08-17",5.9039,5.9697,5.8672,5.9518,10446000.0],["2016-08-18",5.9432,5.9723,5.9313,5.9595,6080000.0],["2016-08-19",5.974,6.08,5.9714,6.0638,16363000.0],["2016-08-22",6.0509,6.0868,6.0125,6.027,10075000.0],["2016-08-23",6.0475,6.08,5.7868,5.8159,24418000.0],["2016-08-24",5.8116,5.8236,5.7279,5.7407,13224000.0],["2016-08-25",5.7441,5.7663,5.7236,5.7518,13656000.0],["2016-08-26",5.7501,5.7809,5.7168,5.7706,14008000.0],["2016-08-29",5.8612,5.9603,5.8373,5.874,19676000.0],["2016-08-30",5.886,5.8997,5.8142,5.8424,11286000.0],["2016-08-31",5.8219,5.9244,5.8065,5.9193,28300000.0],["2016-09-01",5.945,6.0484,5.9262,6.0458,19350000.0],["2016-09-02",6.068,6.0817,5.9791,5.9997,8524000.0],["2016-09-06",6.0219,6.0364,5.892,6.0287,11789000.0],["2016-09-07",6.0518,6.0518,5.9826,6.0509,14605000.0],["2016-09-08",6.039,6.0449,5.9979,6.0219,9726000.0],["2016-09-09",5.9988,6.0159,5.9219,5.9338,16875000.0],["2016-09-12",5.898,6.039,5.8723,6.0355,13111000.0],["2016-09-13",6.0714,6.0723,5.8544,5.8997,11075000.0],["2016-09-14",5.8962,5.9279,5.8578,5.8885,10119000.0],["2016-09-15",5.8757,6.0176,5.8757,6.0048,24496000.0],["2016-09-16",5.9903,6.0167,5.9338,6.0022,15146000.0],["2016-09-19",6.0167,6.0244,5.9313,5.9561,12062000.0],["2016-09-20",5.9851,5.9911,5.9125,5.9125,8313000.0],["2016-09-21",5.9108,6.0005,5.9065,5.9646,14526000.0],["2016-09-22",6.0091,6.0091,5.9244,5.9407,15655000.0],["2016-09-23",5.9159,5.9757,5.9125,5.9244,5528000.0],["2016-09-26",5.9193,5.9706,5.8766,5.8971,8466000.0],["2016-09-27",5.892,5.9826,5.8903,5.9826,12275000.0],["2016-09-28",5.9826,6.0031,5.9398,5.9697,10563000.0],["2016-09-29",5.939,5.9458,5.8484,5.8774,34679000.0],["2016-09-30",5.8885,5.9706,5.8655,5.9578,14662000.0],["2016-10-03",5.9783,6.0663,5.9612,6.0176,18226000.0],["2016-10-04",6.0133,6.0501,5.9843,6.0082,17950000.0],["2016-10-05",6.0193,6.0962,5.9851,6.086,16595000.0],["2016-10-06",6.1501,6.1877,6.0142,6.1355,151089000.0],["2016-10-07",6.1723,6.221,6.1073,6.2108,77335000.0],["2016-10-10",6.2381,6.2996,6.2176,6.2851,49080000.0],["2016-10-11",6.2817,6.2962,6.1629,6.1868,38050000.0],["2016-10-12",6.1791,6.1954,6.1065,6.162,28182000.0],["2016-10-13",6.1176,6.1184,6.0441,6.0971,27048000.0],["2016-10-14",6.1373,6.1843,6.1082,6.1509,28323000.0],["2016-10-17",6.2731,6.274,6.1355,6.1526,29903000.0],["2016-10-18",6.1937,6.1937,6.1484,6.1612,14755000.0],["2016-10-19",6.1603,6.168,6.0988,6.1484,27917000.0],["2016-10-20",6.1475,6.2005,6.0774,6.1526,30706000.0],["2016-10-21",6.4082,6.4099,6.2287,6.2937,42145000.0],["2016-10-24",6.2962,6.3766,6.2962,6.3723,24098000.0],["2016-10-25",6.3535,6.4099,6.3133,6.4013,31172000.0],["2016-10-26",6.3672,6.4449,6.3543,6.4347,18789000.0],["2016-10-27",6.4518,6.4526,6.356,6.386,24947000.0],["2016-10-28",6.3868,6.4201,6.3338,6.3808,17837000.0],["2016-10-31",6.3928,6.4415,6.3697,6.4193,19346000.0],["2016-11-01",6.4133,6.4261,6.2646,6.3159,15552000.0],["2016-11-02",6.3056,6.4107,6.2825,6.3868,20786000.0],["2016-11-03",6.3979,6.4201,6.3706,6.3825,21007000.0],["2016-11-04",6.3885,6.4261,6.3543,6.3689,14529000.0],["2016-11-07",6.4441,6.4774,6.38,6.456,23365000.0],["2016-11-08",6.4671,6.4834,6.4142,6.4552,25353000.0],["2016-11-09",6.3466,6.468,6.3236,6.4518,16147000.0],["2016-11-10",6.4948,6.5714,6.3941,6.4139,19557000.0],["2016-11-11",6.3906,6.4991,6.3872,6.4957,10107000.0],["2016-11-14",6.5241,6.5792,6.4965,6.4974,12709000.0],["2016-11-15",6.5723,6.6997,6.4939,6.6928,17457000.0],["2016-11-16",6.6687,6.7023,6.6489,6.6885,9300000.0],["2016-11-17",6.704,6.8727,6.6885,6.8047,16706000.0],["2016-11-18",6.803,6.9071,6.7565,6.8899,20123000.0],["2016-11-21",6.8908,7.0371,6.8641,6.9691,18237000.0],["2016-11-22",6.9906,7.1645,6.9837,7.1482,34311000.0],["2016-11-23",7.1447,7.1447,7.0096,7.044,31742000.0],["2016-11-25",7.0509,7.0827,7.0294,7.0819,4002000.0],["2016-11-28",7.0578,7.1568,7.056,7.1025,8397000.0],["2016-11-29",7.1086,7.118,7.0285,7.0311,14604000.0],["2016-11-30",7.0397,7.0586,6.8727,6.8727,22178000.0],["2016-12-01",6.8598,6.8839,6.4354,6.5361,34354000.0],["2016-12-02",6.5422,6.6145,6.4268,6.5645,27184000.0],["2016-12-05",6.5645,6.7091,6.5602,6.6308,14024000.0],["2016-12-06",6.6274,6.7462,6.5809,6.7246,12770000.0],["2016-12-07",6.716,6.8865,6.7057,6.8228,17653000.0],["2016-12-08",6.8219,6.8615,6.7419,6.7875,10312000.0],["2016-12-09",6.8021,6.8021,6.6119,6.6463,15388000.0],["2016-12-12",6.6575,6.6713,6.5904,6.6558,13882000.0],["2016-12-13",6.6782,6.8038,6.6782,6.7117,13567000.0],["2016-12-14",6.8288,6.9252,6.6721,6.698,22411000.0],["2016-12-15",6.7074,6.945,6.6575,6.8314,22267000.0],["2016-12-16",6.8538,6.9235,6.7005,6.7307,76740000.0],["2016-12-19",6.8365,6.945,6.7849,6.8322,19164000.0],["2016-12-20",6.8632,6.8856,6.7728,6.7901,9086000.0],["2016-12-21",6.809,6.8288,6.7711,6.7987,7985000.0],["2016-12-22",6.7987,6.8305,6.747,6.8133,15073000.0],["2016-12-23",6.8193,6.8279,6.7599,6.8107,4885000.0],["2016-12-27",6.8167,6.9278,6.8081,6.8882,7334000.0],["2016-12-28",6.9691,7.0319,6.8624,6.8658,10579000.0],["2016-12-29",6.8503,6.8675,6.7591,6.8254,6360000.0],["2016-12-30",6.8254,6.8469,6.7246,6.7728,7840000.0],["2017-01-03",6.7978,6.9252,6.7556,6.8357,13306000.0],["2017-01-04",6.8176,6.8408,6.7513,6.8116,11657000.0],["2017-01-05",6.7797,6.8236,6.7023,6.7505,13172000.0],["2017-01-06",6.7685,6.815,6.7074,6.8116,9427000.0],["2017-01-09",6.8185,6.8951,6.815,6.8512,10406000.0],["2017-01-10",6.852,6.8606,6.7858,6.8288,5619000.0],["2017-01-11",6.8211,6.9261,6.803,6.9097,12077000.0],["2017-01-12",6.902,6.9045,6.8408,6.8951,9040000.0],["2017-01-13",6.8977,7.0225,6.8959,7.0104,11480000.0],["2017-01-17",7.0053,7.0053,6.8176,6.8865,11990000.0],["2017-01-18",6.9157,7.0319,6.8891,7.0268,12974000.0],["2017-01-19",7.0302,7.0492,6.9571,6.9855,9108000.0],["2017-01-20",6.9726,7.0483,6.945,7.0208,9651000.0],["2017-01-23",7.0319,7.0681,7.0061,7.0672,10293000.0],["2017-01-24",7.0784,7.149,7.0483,7.1275,11351000.0],["2017-01-25",7.1964,7.3289,7.1559,7.2885,20064000.0],["2017-01-26",7.2867,7.3014,7.1421,7.1662,27157000.0],["2017-01-27",7.4004,7.5717,7.3367,7.4167,32535000.0],["2017-01-30",7.4021,7.4512,7.3324,7.4245,16347000.0],["2017-01-31",7.4228,7.4228,7.2799,7.3263,14927000.0],["2017-02-01",7.3634,7.4081,7.3083,7.4064,13996000.0],["2017-02-02",7.3978,7.5381,7.3453,7.52,16129000.0],["2017-02-03",7.5674,7.5855,7.5045,7.5398,12981000.0],["2017-02-06",7.5123,7.5665,7.4804,7.489,11609000.0],["2017-02-07",7.4796,7.551,7.4796,7.5459,12570000.0],["2017-02-08",7.5545,7.5605,7.4778,7.4778,10318000.0],["2017-02-09",7.4761,7.514,7.4451,7.4667,8117000.0],["2017-02-10",7.4856,7.5097,7.4314,7.4581,14221000.0],["2017-02-13",7.5187,7.5776,7.5118,7.5551,6983000.0],["2017-02-14",7.5499,7.5611,7.4806,7.5351,14088000.0],["2017-02-15",7.5351,7.6105,7.5092,7.5949,7437000.0],["2017-02-16",7.6148,7.6729,7.5507,7.6685,19363000.0],["2017-02-17",7.6452,7.6633,7.5715,7.6625,14312000.0],["2017-02-21",7.6833,7.8392,7.6486,7.8348,13011000.0],["2017-02-22",7.8089,7.8305,7.7578,7.8193,8365000.0],["2017-02-23",7.8262,7.8721,7.7387,7.7872,8086000.0],["2017-02-24",7.7491,7.8262,7.7188,7.821,7624000.0],["2017-02-27",7.8357,7.8357,7.7534,7.8149,4371000.0],["2017-02-28",7.8184,7.8357,7.7768,7.8063,9899000.0],["2017-03-01",7.853,7.9388,7.7837,7.9206,13142000.0],["2017-03-02",7.9128,7.9327,7.8522,7.8591,10912000.0],["2017-03-03",7.8764,7.8842,7.7846,7.8323,7517000.0],["2017-03-06",7.7985,7.8877,7.7612,7.8669,7749000.0],["2017-03-07",7.8409,7.9197,7.7543,7.886,8791000.0],["2017-03-08",7.9059,7.9596,7.8643,7.9301,10894000.0],["2017-03-09",7.9492,7.9622,7.8877,7.9509,10220000.0],["2017-03-10",8.0202,8.0748,7.9596,8.0731,13866000.0],["2017-03-13",8.0531,8.0861,8.0046,8.0436,11137000.0],["2017-03-14",8.0436,8.0895,7.9734,8.0445,7123000.0],["2017-03-15",8.0644,8.112,8.0246,8.1086,7849000.0],["2017-03-16",8.1086,8.1995,8.1016,8.1597,8436000.0],["2017-03-17",8.1796,8.2524,8.1415,8.2021,19823000.0],["2017-03-20",8.2307,8.345,8.1952,8.2394,10136000.0],["2017-03-21",8.2584,8.2931,8.0765,8.1588,11103000.0],["2017-03-22",8.1883,8.2844,8.1415,8.2783,10765000.0],["2017-03-23",8.2792,8.3156,8.216,8.2489,7668000.0],["2017-03-24",8.3199,8.3944,8.255,8.2913,5146000.0],["2017-03-27",8.2576,8.3251,8.1952,8.2983,5720000.0],["2017-03-28",8.2974,8.3329,8.2472,8.2853,7329000.0],["2017-03-29",8.2671,8.287,8.2324,8.268,6368000.0],["2017-03-30",8.2931,8.326,8.2688,8.2844,3956000.0],["2017-03-31",8.2619,8.3528,8.2065,8.235,7724000.0],["2017-04-03",8.2584,8.3485,8.2125,8.313,9634000.0],["2017-04-04",8.313,8.3728,8.3043,8.3554,9671000.0],["2017-04-05",8.3563,8.4447,8.2775,8.2922,11228000.0],["2017-04-06",8.2922,8.3321,8.2186,8.3303,9807000.0],["2017-04-07",8.3364,8.3728,8.3225,8.3624,11281000.0],["2017-04-10",8.3806,8.3996,8.3026,8.3442,14727000.0],["2017-04-11",8.3286,8.3321,8.1086,8.2723,14061000.0],["2017-04-12",8.2948,8.3147,8.2056,8.2472,10410000.0],["2017-04-13",8.2272,8.3424,8.1614,8.2576,11349000.0],["2017-04-17",8.1874,8.2931,8.1709,8.2723,15429000.0],["2017-04-18",8.2238,8.3026,8.1701,8.1943,14160000.0],["2017-04-19",8.2887,8.4594,8.2783,8.4533,15631000.0],["2017-04-20",8.4888,8.5599,8.4559,8.533,10220000.0],["2017-04-21",8.5382,8.5451,8.4603,8.5209,7991000.0],["2017-04-24",8.637,8.747,8.5936,8.734,14190000.0],["2017-04-25",8.7591,8.8189,8.7002,8.8102,10077000.0],["2017-04-26",8.8163,8.8163,8.7166,8.7314,7911000.0],["2017-04-27",8.7738,9.0276,8.7738,8.973,27063000.0],["2017-04-28",8.6863,9.0068,8.475,8.5079,30664000.0],["2017-05-01",8.5503,8.6188,8.4429,8.5902,18015000.0],["2017-05-02",8.6075,8.6439,8.5295,8.6378,14839000.0],["2017-05-03",8.6344,8.6638,8.5833,8.6144,10193000.0],["2017-05-04",8.6794,8.7357,8.6266,8.7322,9035000.0],["2017-05-05",8.7894,8.818,8.6448,8.7435,9861000.0],["2017-05-08",8.7496,8.7513,8.6837,8.7054,9684000.0],["2017-05-09",8.7227,8.7894,8.7149,8.7322,7876000.0],["2017-05-10",8.7608,8.7738,8.6967,8.7279,11550000.0],["2017-05-11",8.734,8.7723,8.6713,8.7314,8668000.0],["2017-05-12",8.7427,8.7958,8.6652,8.7122,9075000.0],["2017-05-15",8.7166,8.8664,8.7166,8.8176,15063000.0],["2017-05-16",8.8542,8.9151,8.8368,8.9117,11582000.0],["2017-05-17",8.8324,8.842,8.6939,8.6983,13434000.0],["2017-05-18",8.6783,8.8063,8.6356,8.7828,13877000.0],["2017-05-19",8.8272,8.9317,8.8046,8.8638,9703000.0],["2017-05-22",8.9003,8.9596,8.8507,8.9448,9023000.0],["2017-05-23",8.9674,8.977,8.8864,8.9256,9521000.0],["2017-05-24",8.9796,9.0257,8.936,8.9944,6814000.0],["2017-05-25",9.0136,9.1564,9.0005,9.1311,6918000.0],["2017-05-26",9.1224,9.1268,9.0493,9.1215,5663000.0],["2017-05-30",9.1311,9.2025,9.1024,9.1041,10628000.0],["2017-05-31",9.1529,9.1573,9.0031,9.0571,20057000.0],["2017-06-01",9.0571,9.1529,9.0571,9.1224,13862000.0],["2017-06-02",9.1886,9.2252,9.1285,9.2208,18405000.0],["2017-06-05",9.2226,9.3001,9.1903,9.2661,12275000.0],["2017-06-06",9.2652,9.4298,9.2051,9.388,14139000.0],["2017-06-07",9.4055,9.4864,9.375,9.4638,10991000.0],["2017-06-08",9.4864,9.5108,9.3967,9.4864,8992000.0],["2017-06-09",9.5143,9.5439,8.7575,8.8812,18882000.0],["2017-06-12",8.7558,8.876,8.5459,8.808,24949000.0],["2017-06-13",8.8803,8.9622,8.7218,8.8324,10643000.0],["2017-06-14",8.8342,8.9448,8.5024,8.5825,15894000.0],["2017-06-15",8.4675,8.5668,8.4161,8.4536,16036000.0],["2017-06-16",8.4875,8.606,8.4362,8.5084,17207000.0],["2017-06-19",8.5999,8.8324,8.5781,8.7976,16046000.0],["2017-06-20",8.7836,8.8133,8.4893,8.498,13958000.0],["2017-06-21",8.5145,8.5607,8.4484,8.5354,10379000.0],["2017-06-22",8.5302,8.5851,8.3909,8.4188,7787000.0],["2017-06-23",8.4196,8.5398,8.4144,8.5302,15953000.0],["2017-06-26",8.5624,8.5964,8.3508,8.3621,12391000.0],["2017-06-27",8.336,8.3569,8.1601,8.1749,13471000.0],["2017-06-28",8.2367,8.3587,8.0948,8.3378,15939000.0],["2017-06-29",8.3047,8.3047,7.9328,8.0565,16152000.0],["2017-06-30",8.1427,8.1427,7.9476,7.9694,13201000.0],["2017-07-03",8.0382,8.093,7.9049,7.9729,7481000.0],["2017-07-05",7.9894,8.0582,7.898,8.0373,16606000.0],["2017-07-06",7.999,8.0869,7.918,8.0539,12223000.0],["2017-07-07",8.1174,8.2812,8.0957,8.2359,11810000.0],["2017-07-10",8.2454,8.3421,8.174,8.3282,11846000.0],["2017-07-11",8.3291,8.4849,8.2855,8.4414,11727000.0],["2017-07-12",8.5093,8.6312,8.4327,8.5084,7531000.0],["2017-07-13",8.5346,8.5903,8.4562,8.4997,8274000.0],["2017-07-14",8.5302,8.6844,8.5102,8.6774,9372000.0],["2017-07-17",8.7087,8.7236,8.5633,8.633,7915000.0],["2017-07-18",8.6269,8.6983,8.5476,8.694,7095000.0],["2017-07-19",8.7645,8.8542,8.7497,8.8298,10884000.0],["2017-07-20",8.8551,8.8612,8.7497,8.8568,5717000.0],["2017-07-21",8.7932,8.8437,8.633,8.6992,9782000.0],["2017-07-24",8.7053,8.788,8.6948,8.727,7762000.0],["2017-07-25",8.707,8.7392,8.6138,8.6321,11090000.0],["2017-07-26",8.5773,8.7854,8.5773,8.7836,8544000.0],["2017-07-27",8.7863,8.8028,8.5781,8.7027,14783000.0],["2017-07-28",8.5119,8.525,8.2036,8.2211,18647000.0],["2017-07-31",8.2367,8.2515,8.0547,8.0669,12257000.0],["2017-08-01",8.0861,8.1035,7.9999,8.0669,17577000.0],["2017-08-02",8.1148,8.1244,7.8309,7.8387,15496000.0],["2017-08-03",7.8266,7.8657,7.7055,7.7473,16250000.0],["2017-08-04",7.7525,7.8283,7.6985,7.736,11333000.0],["2017-08-07",7.7534,8.0721,7.7534,8.0129,20100000.0],["2017-08-08",8.0112,8.0234,7.871,7.8971,13191000.0],["2017-08-09",7.8448,7.999,7.7935,7.9668,9287000.0],["2017-08-10",7.9067,7.9328,7.6576,7.6759,11655000.0],["2017-08-11",7.7241,7.9433,7.7232,7.9205,10695000.0],["2017-08-14",8.0196,8.13,7.9784,8.0222,12090000.0],["2017-08-15",8.0169,8.0222,7.9345,7.9801,11240000.0],["2017-08-16",7.9792,8.0932,7.9275,8.0555,7695000.0],["2017-08-17",8.0222,8.0459,7.8688,7.8705,9256000.0],["2017-08-18",7.8986,7.9775,7.8302,7.9135,11274000.0],["2017-08-21",7.8846,7.9091,7.7539,7.8039,9688000.0],["2017-08-22",7.8854,8.0731,7.8442,8.0397,8795000.0],["2017-08-23",7.9968,8.0503,7.9538,8.0178,5836000.0],["2017-08-24",8.0406,8.0538,7.8775,7.917,9362000.0],["2017-08-25",7.9529,8.0161,7.8977,7.9328,4741000.0],["2017-08-28",7.9433,8.0275,7.9433,8.0257,9816000.0],["2017-08-29",7.9608,8.109,7.9161,8.1002,4636000.0],["2017-08-30",8.0809,8.2063,8.0801,8.2002,5382000.0],["2017-08-31",8.237,8.2563,8.1607,8.2142,10389000.0],["2017-09-01",8.2502,8.2738,8.1616,8.2484,5492000.0],["2017-09-05",8.2361,8.2966,8.1125,8.2116,8510000.0],["2017-09-06",8.2177,8.2896,8.1379,8.2852,9576000.0],["2017-09-07",8.2887,8.3668,8.2204,8.3571,6819000.0],["2017-09-08",8.3501,8.3975,8.2467,8.2721,6754000.0],["2017-09-11",8.3475,8.5684,8.3475,8.5193,10184000.0],["2017-09-12",8.5123,8.6079,8.4632,8.5877,8471000.0],["2017-09-13",8.4869,8.5711,8.4185,8.4816,12915000.0],["2017-09-14",8.4676,8.5868,8.4536,8.5447,9944000.0],["2017-09-15",8.5588,8.6666,8.5255,8.6482,24489000.0],["2017-09-18",8.6806,8.8832,8.6526,8.8472,15713000.0],["2017-09-19",8.8832,9.0278,8.8157,8.9437,18074000.0],["2017-09-20",8.963,8.9805,8.6438,8.7376,17567000.0],["2017-09-21",8.7455,8.7674,8.6412,8.7254,14326000.0],["2017-09-22",8.7122,8.8569,8.7122,8.8192,12084000.0],["2017-09-25",8.7753,8.8122,8.6263,8.6806,14442000.0],["2017-09-26",8.7482,8.7718,8.6158,8.6947,8464000.0],["2017-09-27",8.792,9.2102,8.7376,9.133,22317000.0],["2017-09-28",9.0506,9.2225,9.0506,9.1988,18561000.0],["2017-09-29",9.2172,9.3014,9.1313,9.2935,10788000.0],["2017-10-02",9.2532,9.2926,9.1067,9.2014,11639000.0],["2017-10-03",9.2084,9.2207,8.9735,9.0164,17279000.0],["2017-10-04",8.998,9.0375,8.8586,9.0305,14394000.0],["2017-10-05",9.0778,9.0822,8.8858,8.9139,11550000.0],["2017-10-06",8.92,9.0007,8.8788,8.984,9652000.0],["2017-10-09",9.0068,9.1585,8.998,9.1138,8840000.0],["2017-10-10",9.2006,9.2006,9.0629,9.1576,8598000.0],["2017-10-11",9.1243,9.2181,9.0997,9.1699,6648000.0],["2017-10-12",9.1962,9.2724,9.162,9.19,9371000.0],["2017-10-13",9.226,9.3023,9.19,9.2321,10050000.0],["2017-10-16",9.2944,9.4154,9.2155,9.4101,20799000.0],["2017-10-17",9.4548,9.4943,9.3584,9.4697,10996000.0],["2017-10-18",9.4855,9.489,9.304,9.4767,8630000.0],["2017-10-19",9.3566,9.475,9.2733,9.4732,7082000.0],["2017-10-20",9.5618,9.5697,9.4592,9.4986,8361000.0],["2017-10-23",9.5556,9.5556,9.4206,9.4513,11628000.0],["2017-10-24",9.4478,9.4837,9.3864,9.4417,10285000.0],["2017-10-25",9.4127,9.4346,9.2242,9.3557,15975000.0],["2017-10-26",9.3847,9.6249,9.3812,9.5434,23492000.0],["2017-10-27",9.4855,9.6003,9.0831,9.475,24773000.0],["2017-10-30",9.4837,9.5241,9.3329,9.4118,19010000.0],["2017-10-31",9.4495,9.6117,9.368,9.5469,27340000.0],["2017-11-01",9.6442,9.6451,9.0384,9.219,23161000.0],["2017-11-02",9.2251,9.3321,9.162,9.3268,17399000.0],["2017-11-03",9.3005,9.3505,9.2558,9.3198,11560000.0],["2017-11-06",9.3224,9.3803,9.2111,9.2505,11251000.0],["2017-11-07",9.2435,9.4303,9.2198,9.425,12541000.0],["2017-11-08",9.4329,9.4557,9.3198,9.3882,11111000.0],["2017-11-09",9.34,9.3408,8.9235,8.9779,21046000.0],["2017-11-10",8.9603,9.0392,8.9086,8.9814,21763000.0],["2017-11-13",8.9007,9.0331,8.8753,8.9367,22591000.0],["2017-11-14",8.9367,9.0134,8.8802,9.0081,18444000.0],["2017-11-15",8.9984,9.1104,8.8635,9.0786,21094000.0],["2017-11-16",9.1262,9.4323,9.0645,9.2391,22623000.0],["2017-11-17",9.3264,9.3935,8.9534,8.964,16936000.0],["2017-11-20",8.994,9.1051,8.9702,9.0398,16155000.0],["2017-11-21",9.106,9.2488,9.1051,9.2356,15086000.0],["2017-11-22",9.3194,9.3194,9.1598,9.2127,12064000.0],["2017-11-24",9.2356,9.2964,9.1783,9.2629,8914000.0],["2017-11-27",9.1395,9.2682,9.0213,9.2056,13240000.0],["2017-11-28",9.195,9.4552,9.195,9.4499,16705000.0],["2017-11-29",9.4499,9.4693,8.7224,8.8493,34614000.0],["2017-11-30",8.9508,9.2003,8.904,9.016,35695000.0],["2017-12-01",8.9296,9.1712,8.7938,9.1598,22051000.0],["2017-12-04",9.233,9.2497,8.8361,8.8961,18826000.0],["2017-12-05",8.9199,9.2294,8.8229,9.0513,14334000.0],["2017-12-06",8.9807,9.0804,8.9199,9.0601,12712000.0],["2017-12-07",9.0927,9.2594,9.0707,9.2224,12135000.0],["2017-12-08",9.2665,9.3326,9.1545,9.1695,10171000.0],["2017-12-11",9.1933,9.2321,9.0381,9.158,11141000.0],["2017-12-12",9.1545,9.1739,8.9975,9.0883,12978000.0],["2017-12-13",9.106,9.195,9.0222,9.1598,11699000.0],["2017-12-14",9.307,9.3758,9.1668,9.2083,13726000.0],["2017-12-15",9.2003,9.367,9.0989,9.315,26484000.0],["2017-12-18",9.6624,9.8961,9.613,9.8079,17530000.0],["2017-12-19",9.7885,9.8899,9.7374,9.8432,13082000.0],["2017-12-20",9.9737,10.091,9.822,9.9164,15302000.0],["2017-12-21",9.9208,9.9384,9.5681,9.5786,12678000.0],["2017-12-22",9.5936,9.6659,9.501,9.6404,5845000.0],["2017-12-26",9.5778,9.6404,9.4472,9.4931,5070000.0],["2017-12-27",9.5151,9.5557,9.397,9.4605,7139000.0],["2017-12-28",9.5345,9.6051,9.4508,9.5107,9664000.0],["2017-12-29",9.509,9.539,9.2541,9.2656,10890000.0],["2018-01-02",9.3264,9.4031,9.2524,9.3591,16890000.0],["2018-01-03",9.3352,9.4869,9.2576,9.4684,27341000.0],["2018-01-04",9.5196,9.6545,9.3785,9.4852,19255000.0],["2018-01-05",9.5575,9.7603,9.5151,9.688,14690000.0],["2018-01-08",9.5725,9.7832,9.5725,9.7144,7727000.0],["2018-01-09",9.7294,9.7629,9.5795,9.6298,8669000.0],["2018-01-10",9.5601,9.5601,9.2338,9.3723,14395000.0],["2018-01-11",9.404,9.4137,9.2559,9.3688,10009000.0],["2018-01-12",9.4049,9.5504,9.3732,9.4614,9906000.0],["2018-01-16",9.5707,9.6342,9.4472,9.494,14927000.0],["2018-01-17",9.6342,10.0892,9.583,10.0081,20474000.0],["2018-01-18",9.9508,10.2144,9.8776,10.1104,13531000.0],["2018-01-19",10.1192,10.1518,10.0169,10.143,9885000.0],["2018-01-22",10.1421,10.2189,10.0328,10.1051,10972000.0],["2018-01-23",10.1254,10.2603,10.0954,10.2303,11862000.0],["2018-01-24",10.2047,10.2841,10.0487,10.1351,13206000.0],["2018-01-25",10.3432,10.7277,9.9287,9.9728,18557000.0],["2018-01-26",9.7885,10.2021,9.7303,10.0037,23145000.0],["2018-01-29",9.9975,10.0293,9.8159,9.8882,14205000.0],["2018-01-30",9.822,9.8785,9.606,9.6483,15412000.0],["2018-01-31",9.703,9.792,9.6166,9.6827,11740000.0],["2018-02-01",9.636,9.9755,9.6183,9.8017,14512000.0],["2018-02-02",9.7039,9.7162,9.389,9.3935,15048000.0],["2018-02-05",9.3476,9.4622,8.9234,8.9243,18858000.0],["2018-02-06",8.7409,9.2859,8.7065,9.2797,21856000.0],["2018-02-07",9.2039,9.2973,9.001,9.0531,16311000.0],["2018-02-08",9.0839,9.1571,8.6051,8.6897,23990000.0],["2018-02-09",8.7929,8.9781,8.4763,8.8979,17346000.0],["2018-02-12",8.9728,9.2427,8.9243,9.1633,17558000.0],["2018-02-13",9.1104,9.2259,9.0619,9.1897,20364000.0],["2018-02-14",9.1427,9.6163,9.125,9.5312,20650000.0],["2018-02-15",9.6447,9.6926,9.1977,9.6553,29503000.0],["2018-02-16",9.6261,9.8239,9.5294,9.5356,18123000.0],["2018-02-20",9.5143,9.9391,9.4895,9.8043,20344000.0],["2018-02-21",9.8274,9.8868,9.6882,9.7263,15620000.0],["2018-02-22",9.9037,9.9241,9.6039,9.6589,15487000.0],["2018-02-23",9.7494,9.8141,9.642,9.7972,12758000.0],["2018-02-26",9.8611,10.1742,9.8611,10.1697,11736000.0],["2018-02-27",10.152,10.2531,10.0252,10.0624,9497000.0],["2018-02-28",10.1272,10.199,10.0199,10.0491,11273000.0],["2018-03-01",10.0145,10.1715,9.7777,9.8629,11924000.0],["2018-03-02",9.76,10.0465,9.7015,10.0225,9627000.0],["2018-03-05",9.987,10.2105,9.9143,10.0952,8782000.0],["2018-03-06",10.1786,10.3515,10.1272,10.2939,10385000.0],["2018-03-07",10.2256,10.4509,10.2114,10.4163,12982000.0],["2018-03-08",10.4695,10.4713,10.3205,10.3764,7827000.0],["2018-03-09",10.4358,10.7613,10.3773,10.7444,12279000.0],["2018-03-12",10.8198,10.9183,10.7329,10.8544,10420000.0],["2018-03-13",10.9449,10.9936,10.6469,10.685,12512000.0],["2018-03-14",10.8056,10.8101,10.6176,10.6815,9866000.0],["2018-03-15",10.6921,10.8606,10.6282,10.7143,10461000.0],["2018-03-16",10.7764,10.7861,10.6557,10.6974,17460000.0],["2018-03-19",10.4926,10.5493,9.8487,10.2859,41597000.0],["2018-03-20",10.262,10.5342,10.1866,10.3932,28446000.0],["2018-03-21",10.4287,10.6256,10.411,10.4704,14567000.0],["2018-03-22",10.2957,10.4012,10.003,10.0145,16319000.0],["2018-03-23",10.0598,10.0598,9.5924,9.5942,21715000.0],["2018-03-26",9.8168,10.0651,9.7733,10.0536,21009000.0],["2018-03-27",10.1227,10.1422,9.4895,9.5613,14776000.0],["2018-03-28",9.5454,9.6509,9.3166,9.4514,14928000.0],["2018-03-29",9.533,9.8026,9.4159,9.6678,11230000.0],["2018-04-02",9.6057,9.635,9.2261,9.3414,13948000.0],["2018-04-03",9.4363,9.5569,9.3334,9.5401,12808000.0],["2018-04-04",9.305,9.7263,9.1906,9.689,11291000.0],["2018-04-05",9.8256,9.8975,9.5995,9.6412,16599000.0],["2018-04-06",9.4647,9.6004,9.1826,9.2297,16643000.0],["2018-04-09",9.3245,9.5675,9.1897,9.2048,15062000.0],["2018-04-10",9.4044,9.7086,9.3733,9.6287,13756000.0],["2018-04-11",9.509,9.6527,9.4363,9.4576,11986000.0],["2018-04-12",9.5409,9.7077,9.4948,9.6775,11766000.0],["2018-04-13",9.776,9.7777,9.4868,9.5418,9228000.0],["2018-04-16",9.6367,9.7183,9.5072,9.6536,10279000.0],["2018-04-17",9.7689,9.8469,9.682,9.8106,13766000.0],["2018-04-18",9.6287,9.6802,9.4531,9.5995,10763000.0],["2018-04-19",9.454,9.454,9.0363,9.0718,19155000.0],["2018-04-20",9.1019,9.1702,8.9476,9.0,15588000.0],["2018-04-23",9.0691,9.0957,8.8758,8.9574,20021000.0],["2018-04-24",9.0842,9.1241,8.6975,8.8297,18155000.0],["2018-04-25",8.8465,8.9122,8.686,8.749,16055000.0],["2018-04-26",8.8217,8.9796,8.8004,8.9423,16740000.0],["2018-04-27",9.0079,9.1924,8.7853,9.062,27087000.0],["2018-04-30",9.0913,9.156,8.9476,9.023,16181000.0],["2018-05-01",9.015,9.1011,8.9033,9.0753,13573000.0],["2018-05-02",9.0993,9.2084,9.0345,9.0611,11031000.0],["2018-05-03",8.9973,9.1658,8.9086,9.1339,10380000.0],["2018-05-04",9.0878,9.4638,9.0177,9.4594,13348000.0],["2018-05-07",9.4895,9.5117,9.4115,9.4638,11884000.0],["2018-05-08",9.3707,9.5081,9.3582,9.4806,11603000.0],["2018-05-09",9.5338,9.6864,9.4806,9.682,11464000.0],["2018-05-10",9.7272,9.862,9.6837,9.8496,7081000.0],["2018-05-11",9.8256,9.9134,9.7919,9.8505,9501000.0],["2018-05-14",9.9451,10.1728,9.9451,10.0656,15135000.0],["2018-05-15",9.9853,10.0005,9.8442,9.9406,13640000.0],["2018-05-16",9.9799,10.1808,9.9674,10.1496,11572000.0],["2018-05-17",10.1255,10.2112,9.9853,10.1112,13097000.0],["2018-05-18",9.9514,9.9514,9.6272,9.7674,20219000.0],["2018-05-21",9.8996,9.9906,9.8085,9.9505,12810000.0],["2018-05-22",10.0183,10.213,10.0165,10.1451,13359000.0],["2018-05-23",10.029,10.1183,9.9415,10.1165,10575000.0],["2018-05-24",10.0996,10.1701,9.9701,10.1371,13661000.0],["2018-05-25",10.1157,10.2648,10.104,10.2076,8257000.0],["2018-05-29",10.1344,10.2201,10.0076,10.1478,12410000.0],["2018-05-30",10.2255,10.2978,10.1165,10.1799,9732000.0],["2018-05-31",10.1719,10.2701,10.0773,10.1103,13732000.0],["2018-06-01",10.2246,10.3951,10.1657,10.3433,13817000.0],["2018-06-04",10.2933,10.4576,10.2835,10.3791,8540000.0],["2018-06-05",10.4505,10.5532,10.4085,10.5478,10845000.0],["2018-06-06",10.5487,10.5862,10.438,10.4853,15967000.0],["2018-06-07",10.3085,10.4085,10.2192,10.3514,18991000.0],["2018-06-08",10.2139,10.2299,10.1023,10.1969,13697000.0],["2018-06-11",10.163,10.238,10.0299,10.0424,13064000.0],["2018-06-12",10.1005,10.1505,9.9585,10.1424,11747000.0],["2018-06-13",10.1701,10.2139,10.0433,10.0862,14160000.0],["2018-06-14",10.1344,10.1567,10.0326,10.1014,10390000.0],["2018-06-15",10.104,10.104,9.9389,10.0755,17280000.0],["2018-06-18",9.9853,10.0353,9.8067,10.0049,11937000.0],["2018-06-19",9.8594,9.9362,9.7451,9.8737,10800000.0],["2018-06-20",9.9174,9.9808,9.7612,9.8013,12021000.0],["2018-06-21",9.8603,9.9398,9.788,9.8496,11422000.0],["2018-06-22",9.5638,9.729,9.4013,9.5147,28960000.0],["2018-06-25",9.4138,9.4138,9.0844,9.2986,21989000.0],["2018-06-26",9.3853,9.4299,9.2647,9.3388,14926000.0],["2018-06-27",9.3585,9.3835,8.9799,8.9861,14690000.0],["2018-06-28",8.9763,9.0977,8.9147,9.0906,15642000.0],["2018-06-29",9.146,9.2835,9.1147,9.1549,17276000.0],["2018-07-02",9.0433,9.2745,8.9611,9.2683,13659000.0],["2018-07-03",9.2736,9.2736,9.0585,9.0719,8038000.0],["2018-07-05",9.162,9.2415,9.0852,9.2353,10315000.0],["2018-07-06",9.212,9.3754,9.1299,9.3638,6763000.0],["2018-07-09",9.3853,9.4638,9.3111,9.4612,7698000.0],["2018-07-10",9.5192,9.5558,9.4272,9.4701,10865000.0],["2018-07-11",9.4112,9.5031,9.1995,9.2201,11201000.0],["2018-07-12",9.2915,9.3594,9.2406,9.3353,13634000.0],["2018-07-13",9.3388,9.3817,9.2986,9.3629,6069000.0],["2018-07-16",9.3487,9.3504,9.2826,9.3004,9039000.0],["2018-07-17",9.2522,9.4683,9.2522,9.4549,20376000.0],["2018-07-18",9.6094,9.8951,9.5942,9.8424,17533000.0],["2018-07-19",9.7513,9.8022,9.5603,9.6871,13147000.0],["2018-07-20",9.6442,9.6442,9.5049,9.5469,11056000.0],["2018-07-23",9.529,9.5817,9.3469,9.5487,8529000.0],["2018-07-24",9.6138,9.6969,9.2567,9.2817,16884000.0],["2018-07-25",9.2817,9.3326,9.0558,9.3254,15637000.0],["2018-07-26",9.3272,9.4567,9.3085,9.396,15488000.0],["2018-07-27",9.4487,9.7263,9.4299,9.6049,14192000.0],["2018-07-30",9.5826,9.646,9.4129,9.4915,18635000.0],["2018-07-31",9.9906,10.9291,9.9648,10.4844,48679000.0],["2018-08-01",10.5148,10.6407,10.3791,10.421,18391000.0],["2018-08-02",10.296,10.5996,10.2237,10.5782,16232000.0],["2018-08-03",10.5764,10.688,10.4728,10.6782,12479000.0],["2018-08-06",10.6139,10.655,10.5237,10.5603,11517000.0],["2018-08-07",10.5657,10.6389,10.4523,10.5505,14143000.0],["2018-08-08",10.5478,10.6425,10.3237,10.5514,12412000.0],["2018-08-09",10.488,10.5496,10.413,10.4264,9991000.0],["2018-08-10",10.296,10.3808,10.1085,10.1996,23406000.0],["2018-08-13",10.246,10.3746,10.2023,10.371,15822000.0],["2018-08-14",10.495,10.5481,10.3512,10.3638,10944000.0],["2018-08-15",10.2344,10.2578,10.0421,10.1329,17225000.0],["2018-08-16",10.1931,10.2452,10.0484,10.087,14820000.0],["2018-08-17",9.9693,10.1607,9.7383,10.1014,28164000.0],["2018-08-20",10.1392,10.1445,9.9423,9.9693,12428000.0],["2018-08-21",9.9801,10.2299,9.9693,10.1814,14536000.0],["2018-08-22",10.1571,10.309,10.0843,10.2461,11583000.0],["2018-08-23",10.2218,10.3117,10.1904,10.2389,7663000.0],["2018-08-24",10.3162,10.4052,10.2749,10.3746,8538000.0],["2018-08-27",10.4519,10.6361,10.4124,10.5579,11064000.0],["2018-08-28",10.5831,10.6316,10.4195,10.5472,8242000.0],["2018-08-29",10.5535,10.5804,10.4447,10.4905,10378000.0],["2018-08-30",10.4627,10.5624,10.4348,10.4923,11006000.0],["2018-08-31",10.4897,10.5615,10.4267,10.4438,8534000.0],["2018-09-04",10.5418,10.6541,10.3755,10.6218,16948000.0],["2018-09-05",10.5562,10.7215,10.5031,10.6793,15666000.0],["2018-09-06",10.4923,10.6433,9.537,9.6413,36926000.0],["2018-09-07",9.5838,9.6862,9.3366,9.3627,21201000.0],["2018-09-10",9.4463,9.5235,9.3016,9.4984,16801000.0],["2018-09-11",9.4445,9.5541,9.4049,9.4921,17906000.0],["2018-09-12",9.156,9.2818,9.014,9.2476,22369000.0],["2018-09-13",9.3914,9.661,9.3186,9.3609,13972000.0],["2018-09-14",9.3914,9.4948,9.333,9.3887,13864000.0],["2018-09-17",9.3968,9.4579,9.2494,9.2809,14940000.0],["2018-09-18",9.3195,9.404,9.2539,9.3097,14742000.0],["2018-09-19",9.3285,9.3483,9.1605,9.2072,16475000.0],["2018-09-20",9.2863,9.4022,9.2611,9.3393,23791000.0],["2018-09-21",9.4112,9.4768,9.3052,9.3932,31953000.0],["2018-09-24",9.2962,9.4481,9.2719,9.3807,11266000.0],["2018-09-25",9.3663,9.3824,9.173,9.1991,12608000.0],["2018-09-26",9.1128,9.253,9.0293,9.0391,14906000.0],["2018-09-27",9.1047,9.1668,9.0562,9.0688,12289000.0],["2018-09-28",9.0553,9.2054,8.9493,9.1407,27778000.0],["2018-10-01",9.2081,9.2261,9.0338,9.0553,14006000.0],["2018-10-02",9.0499,9.2423,9.0436,9.0742,12791000.0],["2018-10-03",9.1308,9.2539,8.9987,9.2396,12795000.0],["2018-10-04",9.156,9.1659,8.8873,9.1083,30397000.0],["2018-10-05",9.1164,9.1425,8.8558,8.9277,14723000.0],["2018-10-08",8.8989,8.9547,8.7471,8.9169,12031000.0],["2018-10-09",9.0032,9.0958,8.7848,8.9106,23447000.0],["2018-10-10",8.774,8.7938,8.4244,8.4343,35765000.0],["2018-10-11",8.4586,8.6257,8.2042,8.2474,21298000.0],["2018-10-12",8.4559,8.5305,8.2366,8.375,14820000.0],["2018-10-15",8.3642,8.4047,8.1836,8.1863,15645000.0],["2018-10-16",8.2366,8.3705,8.1692,8.3543,16244000.0],["2018-10-17",8.7156,8.7174,8.3768,8.4316,19378000.0],["2018-10-18",8.384,8.4074,8.1863,8.2087,15844000.0],["2018-10-19",8.233,8.3418,8.0991,8.1611,19615000.0],["2018-10-22",8.1881,8.2294,8.0065,8.1135,19961000.0],["2018-10-23",7.896,8.162,7.8205,8.1323,14121000.0],["2018-10-24",8.0173,8.0488,7.7189,7.7288,23126000.0],["2018-10-25",7.8672,8.0497,7.8187,8.0011,16192000.0],["2018-10-26",7.8187,8.0038,7.7288,7.8376,26856000.0],["2018-10-29",7.9688,8.002,7.6021,7.6506,21132000.0],["2018-10-30",7.9535,8.3112,7.8205,8.2321,28996000.0],["2018-10-31",8.3319,8.3355,8.0919,8.2267,16878000.0],["2018-11-01",8.2636,8.5817,8.206,8.5305,29514000.0],["2018-11-02",8.5467,8.6266,8.3202,8.384,15788000.0],["2018-11-05",8.3831,8.4487,8.2016,8.3139,24690000.0],["2018-11-06",8.3435,8.5574,8.2815,8.5422,15856000.0],["2018-11-07",8.6311,8.7345,8.446,8.6734,22559000.0],["2018-11-08",8.6015,8.7597,8.5673,8.7219,14305000.0],["2018-11-09",8.6275,8.6931,8.4846,8.5628,16490000.0],["2018-11-12",8.4244,8.5422,8.2357,8.2941,19598000.0],["2018-11-13",8.3337,8.5772,8.3337,8.3957,24765000.0],["2018-11-14",8.4676,8.5512,8.2779,8.2968,20937000.0],["2018-11-15",8.2696,8.6121,8.2234,8.5569,20268000.0],["2018-11-16",8.3892,8.8504,8.3204,8.7797,30263000.0],["2018-11-19",8.7082,8.7807,8.3439,8.3657,25019000.0],["2018-11-20",8.1872,8.6629,8.1772,8.5605,16254000.0],["2018-11-21",8.6638,8.7344,8.4989,8.584,11924000.0],["2018-11-23",8.5324,8.6837,8.4264,8.5451,6933000.0],["2018-11-26",8.6774,8.7045,8.5279,8.6828,13115000.0],["2018-11-27",8.623,8.7489,8.5904,8.7281,11601000.0],["2018-11-28",8.8087,8.9601,8.6692,8.9456,13585000.0],["2018-11-29",8.8885,8.9329,8.7526,8.7607,10417000.0],["2018-11-30",8.7408,8.941,8.6982,8.9302,14997000.0],["2018-12-03",9.1023,9.2092,9.0271,9.1648,23119000.0],["2018-12-04",8.989,9.0507,8.6737,8.691,26429000.0],["2018-12-06",8.536,8.6629,8.4672,8.6583,21944000.0],["2018-12-07",8.6457,8.6991,8.2995,8.353,11915000.0],["2018-12-10",8.3557,8.4672,8.2615,8.3611,11568000.0],["2018-12-11",8.5415,8.6447,8.3059,8.4019,16828000.0],["2018-12-12",8.5976,8.5976,8.3177,8.4753,21076000.0],["2018-12-13",8.5134,8.5605,8.3403,8.3974,11055000.0],["2018-12-14",8.2569,8.3312,8.1074,8.1102,19001000.0],["2018-12-17",8.1038,8.266,8.0005,8.0585,20654000.0],["2018-12-18",8.1663,8.4382,8.1238,8.1564,23402000.0],["2018-12-19",8.1219,8.3367,7.822,7.8773,25043000.0],["2018-12-20",7.8818,7.9869,7.6861,7.7831,21401000.0],["2018-12-21",7.8664,8.0395,7.6662,7.7622,42730000.0],["2018-12-24",7.6635,7.7097,7.3518,7.3599,17002000.0],["2018-12-26",7.4342,7.8003,7.3074,7.7967,16640000.0],["2018-12-27",7.6771,8.0105,7.6734,8.0005,15210000.0],["2018-12-28",8.0005,8.1854,7.9733,8.0304,12568000.0],["2018-12-31",8.1555,8.1953,8.0033,8.1084,10446000.0],["2019-01-02",7.9308,8.3077,7.9308,8.237,12250000.0],["2019-01-03",8.0105,8.1546,7.7641,7.7749,18684000.0],["2019-01-04",7.9054,8.2796,7.9018,8.2724,16922000.0],["2019-01-07",8.2696,8.4644,8.2135,8.3901,13335000.0],["2019-01-08",8.4708,8.4708,8.0966,8.2569,18470000.0],["2019-01-09",8.3331,8.5632,8.3331,8.4699,14719000.0],["2019-01-10",8.3847,8.5088,8.3367,8.4907,11310000.0],["2019-01-11",8.4309,8.6067,8.4264,8.5197,7933000.0],["2019-01-14",8.4101,8.4735,8.314,8.3747,8992000.0],["2019-01-15",8.4463,8.498,8.3186,8.3829,7644000.0],["2019-01-16",8.3285,8.4264,8.227,8.2415,11345000.0],["2019-01-17",8.1971,8.4273,8.1482,8.4191,18532000.0],["2019-01-18",8.5224,8.7988,8.4826,8.6737,15164000.0],["2019-01-22",8.6239,8.6239,8.3883,8.4454,15485000.0],["2019-01-23",8.517,8.5632,8.2506,8.3222,13617000.0],["2019-01-24",8.5822,8.9338,8.517,8.9057,18437000.0],["2019-01-25",9.0715,9.2717,9.0679,9.1866,18420000.0],["2019-01-28",8.98,9.3125,8.9383,9.2128,16829000.0],["2019-01-29",9.2781,9.2808,9.0923,9.1503,18397000.0],["2019-01-30",9.4212,9.6378,9.2301,9.6024,24939000.0],["2019-01-31",9.5517,9.8444,9.4828,9.6559,22171000.0],["2019-02-01",9.6894,9.7565,9.6179,9.6912,14430000.0],["2019-02-04",9.6949,9.7221,9.5825,9.6976,14993000.0],["2019-02-05",9.6931,9.7366,9.5952,9.6749,9641000.0],["2019-02-06",9.694,9.8888,9.6931,9.7692,19930000.0],["2019-02-07",9.6604,9.7076,9.4955,9.5571,14768000.0],["2019-02-08",9.4049,9.5689,9.3732,9.568,8899000.0],["2019-02-11",9.6206,9.6586,9.5363,9.5698,10462000.0],["2019-02-12",9.6777,9.7538,9.6405,9.713,7570000.0],["2019-02-13",9.742,9.8308,9.7239,9.7746,10758000.0],["2019-02-14",9.7399,9.8987,9.718,9.7755,10136000.0],["2019-02-15",9.8777,9.8777,9.7016,9.8713,14017000.0],["2019-02-19",9.8996,10.0638,9.8631,9.8777,62959000.0],["2019-02-20",9.9224,10.3394,9.906,10.2983,30224000.0],["2019-02-21",10.4671,10.4671,10.1897,10.3093,26048000.0],["2019-02-22",10.3914,10.5438,10.3166,10.4461,40376000.0],["2019-02-25",10.6323,10.7162,10.5547,10.562,16118000.0],["2019-02-26",10.5684,10.6341,10.5556,10.5949,14479000.0],["2019-02-27",10.541,10.5629,10.2828,10.4835,20969000.0],["2019-02-28",10.4179,10.5538,10.3741,10.5374,16040000.0],["2019-03-01",10.6423,10.7326,10.5109,10.5638,12738000.0],["2019-03-04",10.6697,10.7436,10.5191,10.6487,13669000.0],["2019-03-05",10.5739,10.6615,10.5146,10.5146,14452000.0],["2019-03-06",10.5319,10.5602,10.4178,10.447,17150000.0],["2019-03-07",10.4972,10.5511,10.3366,10.4589,17162000.0],["2019-03-08",10.3129,10.4306,10.2564,10.3969,14046000.0],["2019-03-11",10.4762,10.7044,10.4653,10.6688,14462000.0],["2019-03-12",10.7144,10.7509,10.5994,10.645,14073000.0],["2019-03-13",10.7107,10.7865,10.5994,10.6642,16160000.0],["2019-03-14",10.6578,10.823,10.6332,10.6925,14490000.0],["2019-03-15",10.7746,10.9781,10.7518,10.9142,29498000.0],["2019-03-18",10.9388,11.1022,10.8905,10.9379,17755000.0],["2019-03-19",10.948,11.0392,10.9279,10.9635,12561000.0],["2019-03-20",10.979,11.0292,10.8613,10.9425,13018000.0],["2019-03-21",10.9607,11.3759,10.947,11.2956,14845000.0],["2019-03-22",11.218,11.3074,10.9781,10.9972,15930000.0],["2019-03-25",10.9717,11.0401,10.8376,10.8941,8724000.0],["2019-03-26",11.0045,11.0629,10.8804,10.9525,10799000.0],["2019-03-27",10.9644,11.0273,10.6478,10.7755,14743000.0],["2019-03-28",10.8175,10.8649,10.6231,10.718,8085000.0],["2019-03-29",10.8348,10.9124,10.7773,10.895,12196000.0],["2019-04-01",10.9379,11.1551,10.895,11.146,12399000.0],["2019-04-02",11.197,11.2126,11.0611,11.1268,8943000.0],["2019-04-03",11.25,11.3321,11.1934,11.3202,19609000.0],["2019-04-04",11.3147,11.4288,11.2317,11.3129,8981000.0],["2019-04-05",11.3658,11.4507,11.2965,11.3449,11457000.0],["2019-04-08",11.3138,11.396,11.2399,11.3795,9265000.0],["2019-04-09",11.1569,11.2737,11.0593,11.1432,15533000.0],["2019-04-10",11.1213,11.2792,11.1085,11.2536,10605000.0],["2019-04-11",11.3275,11.3485,11.1533,11.2144,10372000.0],["2019-04-12",11.3293,11.3595,11.1423,11.2618,12992000.0],["2019-04-15",11.27,11.2764,11.0593,11.1542,13226000.0],["2019-04-16",11.2043,11.3604,11.1925,11.3458,19425000.0],["2019-04-17",11.4507,11.4817,11.1724,11.2883,15038000.0],["2019-04-18",11.3494,11.3668,11.2436,11.3321,10805000.0],["2019-04-22",11.2919,11.2919,11.1989,11.229,6488000.0],["2019-04-23",11.2481,11.2983,11.1843,11.2372,12089000.0],["2019-04-24",11.27,11.6259,11.2244,11.4635,11874000.0],["2019-04-25",11.5985,11.698,11.3084,11.4425,13057000.0],["2019-04-26",11.3403,11.4854,11.2481,11.4772,11968000.0],["2019-04-29",11.4607,11.5374,11.3814,11.5009,12207000.0],["2019-04-30",11.5009,11.645,11.4699,11.6313,11199000.0],["2019-05-01",11.718,11.7609,11.4918,11.4927,8257000.0],["2019-05-02",11.5018,11.7636,11.4644,11.6943,14766000.0],["2019-05-03",11.7262,11.7728,11.6423,11.7217,12573000.0],["2019-05-06",11.4133,11.4607,11.302,11.3695,14587000.0],["2019-05-07",10.9078,10.927,10.4388,10.6715,45894000.0],["2019-05-08",10.6067,10.6779,10.4215,10.4516,23112000.0],["2019-05-09",10.3394,10.4653,10.1368,10.4133,27511000.0],["2019-05-10",10.4096,10.5994,10.2071,10.4033,21329000.0],["2019-05-13",10.0556,10.1678,9.8722,9.9297,19651000.0],["2019-05-14",10.04,10.1888,9.9481,10.0666,19998000.0],["2019-05-15",9.9949,10.2127,9.9536,10.1383,24611000.0],["2019-05-16",10.0813,10.1079,9.961,9.994,19568000.0],["2019-05-17",9.8966,10.1355,9.8626,9.9775,17475000.0],["2019-05-20",9.7037,9.8553,9.6513,9.7028,21525000.0],["2019-05-21",9.8332,9.9591,9.7947,9.8149,17380000.0],["2019-05-22",9.7138,9.7974,9.6578,9.7285,12558000.0],["2019-05-23",9.5797,9.6394,9.4566,9.6036,14232000.0],["2019-05-24",9.6614,9.7138,9.5236,9.5374,10072000.0],["2019-05-28",9.6688,9.6688,9.4079,9.4391,25743000.0],["2019-05-29",9.3638,9.5291,9.3629,9.4988,18971000.0],["2019-05-30",9.542,9.6936,9.5172,9.6008,17778000.0],["2019-05-31",9.4538,9.6523,9.4318,9.4694,13731000.0],["2019-06-03",9.5328,9.6265,9.3105,9.3509,19234000.0],["2019-06-04",9.4713,9.6881,9.3702,9.6761,20742000.0],["2019-06-05",9.7836,9.8865,9.5962,9.7671,16587000.0],["2019-06-06",9.7873,9.9536,9.7258,9.9095,19391000.0],["2019-06-07",9.9821,10.096,9.9123,10.0528,10967000.0],["2019-06-10",10.1842,10.4892,10.0758,10.424,15164000.0],["2019-06-11",10.5783,10.6702,10.4194,10.4947,14980000.0],["2019-06-12",10.3248,10.4589,10.0978,10.1153,17715000.0],["2019-06-13",10.1796,10.2577,10.0978,10.1925,10745000.0],["2019-06-14",10.0014,10.1429,9.8939,10.0785,11909000.0],["2019-06-17",10.0822,10.0978,9.9123,9.9159,16354000.0],["2019-06-18",10.0638,10.3725,9.9977,10.254,19698000.0],["2019-06-19",10.2853,10.3826,10.2145,10.3137,11875000.0],["2019-06-20",10.4975,10.5508,10.379,10.4543,9064000.0],["2019-06-21",10.4901,10.5655,10.3826,10.4672,27022000.0],["2019-06-24",10.5039,10.526,10.3983,10.4019,13367000.0],["2019-06-25",10.4488,10.5894,10.3781,10.3882,15778000.0],["2019-06-26",10.5627,10.7584,10.4598,10.7354,14166000.0],["2019-06-27",10.7786,10.9541,10.7667,10.8172,8817000.0],["2019-06-28",10.9275,10.9982,10.8191,10.8595,12266000.0],["2019-07-01",11.1939,11.34,11.0405,11.1829,14476000.0],["2019-07-02",11.1498,11.1498,10.9118,10.9909,14478000.0],["2019-07-03",11.0193,11.0193,10.8797,10.9385,11957000.0],["2019-07-05",10.8016,10.8549,10.6877,10.8319,9301000.0],["2019-07-08",10.7382,10.8374,10.7226,10.7814,11073000.0],["2019-07-09",10.6693,10.8374,10.6482,10.8209,8642000.0],["2019-07-10",10.9091,11.0938,10.8769,10.989,10719000.0],["2019-07-11",10.9808,11.0441,10.854,11.0304,15599000.0],["2019-07-12",11.0561,11.306,11.0561,11.2931,14124000.0],["2019-07-15",11.3051,11.3804,11.2527,11.3501,8546000.0],["2019-07-16",11.3106,11.3345,11.1718,11.2545,9055000.0],["2019-07-17",11.3868,11.5752,11.272,11.5292,16497000.0],["2019-07-18",11.5302,12.2964,11.5302,12.2569,25047000.0],["2019-07-19",12.2679,12.3065,12.0979,12.1237,11715000.0],["2019-07-22",12.2844,12.6115,12.1999,12.6005,17764000.0],["2019-07-23",12.629,12.9266,12.5748,12.8779,17222000.0],["2019-07-24",12.8513,13.1067,12.8412,13.1058,13562000.0],["2019-07-25",12.9588,13.0534,12.787,12.8348,15872000.0],["2019-07-26",12.8945,12.9946,12.7943,12.8118,10659000.0],["2019-07-29",12.7741,12.8449,12.7328,12.8173,9225000.0],["2019-07-30",12.6905,12.9386,12.6786,12.8623,6148000.0],["2019-07-31",12.8237,12.8348,12.3451,12.5242,13312000.0],["2019-08-01",12.5417,13.2252,12.4369,12.5656,28087000.0],["2019-08-02",12.414,12.4397,12.0805,12.2413,22695000.0],["2019-08-05",11.9528,12.0318,11.5017,11.6184,34805000.0],["2019-08-06",12.1154,12.9331,12.0456,12.4618,33435000.0],["2019-08-07",12.3258,12.4599,12.2615,12.3239,14281000.0],["2019-08-08",12.4893,12.6455,12.3791,12.617,15543000.0],["2019-08-09",12.527,12.6106,12.3138,12.5031,10256000.0],["2019-08-12",12.403,12.4856,12.2587,12.3295,9419000.0],["2019-08-13",12.1779,12.5986,12.1531,12.4232,19335000.0],["2019-08-14",12.1857,12.3825,12.0499,12.1127,11390000.0],["2019-08-15",12.1321,12.2957,12.0961,12.1987,8116000.0],["2019-08-16",12.2818,12.619,12.207,12.5756,13367000.0],["2019-08-19",12.7493,13.1004,12.6754,12.9673,17074000.0],["2019-08-20",12.9581,13.1308,12.8611,12.9682,11574000.0],["2019-08-21",13.0837,13.1881,12.9692,13.1096,8362000.0],["2019-08-22",13.1789,13.3516,13.0523,13.2639,13334000.0],["2019-08-23",13.1429,13.3332,12.801,12.8565,18889000.0],["2019-08-26",13.0264,13.1114,12.9239,13.0532,10208000.0],["2019-08-27",13.1613,13.2048,12.9904,13.1576,12303000.0],["2019-08-28",13.0412,13.3082,12.9387,13.263,9966000.0],["2019-08-29",13.457,13.6242,13.4052,13.5226,11556000.0],["2019-08-30",13.6713,13.7452,13.5891,13.6639,18206000.0],["2019-09-03",13.808,13.894,13.6186,13.8515,22189000.0],["2019-09-04",14.0039,14.0427,13.8552,13.918,19825000.0],["2019-09-05",14.1979,14.3503,13.9429,13.9503,25782000.0],["2019-09-06",13.9365,14.0907,13.9124,13.9485,19854000.0],["2019-09-09",14.0418,14.1129,13.7221,13.905,22458000.0],["2019-09-10",13.8367,13.8367,13.4939,13.7424,18858000.0],["2019-09-11",13.8579,13.9291,13.7314,13.918,27902000.0],["2019-09-12",14.0824,14.1138,13.8016,13.8219,22821000.0],["2019-09-13",13.8191,14.0104,13.6547,13.8875,18798000.0],["2019-09-16",13.7434,14.0353,13.6787,13.9679,11922000.0],["2019-09-17",14.1545,14.3919,13.8727,14.0981,21344000.0],["2019-09-18",14.0972,14.6053,14.015,14.5952,27183000.0],["2019-09-19",14.6534,14.7171,14.4547,14.525,13670000.0],["2019-09-20",14.5979,14.6469,14.2616,14.366,30943000.0],["2019-09-23",14.3383,14.6552,14.3383,14.5582,10401000.0],["2019-09-24",14.718,14.8326,14.3688,14.4584,17247000.0],["2019-09-25",14.4446,14.8677,14.4279,14.8363,11989000.0],["2019-09-26",14.8631,15.0294,14.7762,14.9619,12684000.0],["2019-09-27",14.7966,14.9037,14.549,14.6414,14591000.0],["2019-09-30",14.7319,14.8095,14.5647,14.731,11151000.0],["2019-10-01",14.8548,15.0044,14.5721,14.6238,9178000.0],["2019-10-02",14.4381,14.5508,14.1933,14.3245,15699000.0],["2019-10-03",14.3633,14.5684,14.1988,14.5009,12562000.0],["2019-10-04",14.5638,14.901,14.548,14.8843,11655000.0],["2019-10-07",14.8465,15.0294,14.8003,14.8788,9087000.0],["2019-10-08",14.6672,14.6922,14.258,14.2755,14765000.0],["2019-10-09",14.5203,14.6718,14.4224,14.549,10120000.0],["2019-10-10",14.5989,14.7134,14.4677,14.5416,8733000.0],["2019-10-11",14.8714,15.0118,14.6829,14.8021,11747000.0],["2019-10-14",14.7467,14.8696,14.6257,14.6894,11244000.0],["2019-10-15",14.7892,15.1088,14.743,15.0183,8709000.0],["2019-10-16",14.8557,14.9638,14.6968,14.7485,12750000.0],["2019-10-17",15.0322,15.5163,14.8779,14.9213,16117000.0],["2019-10-18",14.84,14.9684,14.6266,14.7531,12196000.0],["2019-10-21",14.8104,15.1781,14.7698,15.1513,17764000.0],["2019-10-22",15.1402,15.2299,14.998,15.0423,11839000.0],["2019-10-23",14.8871,14.9869,14.622,14.6635,11101000.0],["2019-10-24",15.1513,15.6086,15.1014,15.5892,18124000.0],["2019-10-25",15.4922,15.7324,15.41,15.7001,11017000.0],["2019-10-28",15.7999,16.1907,15.7999,16.1473,15862000.0],["2019-10-29",16.0844,16.1971,15.7232,15.7315,16936000.0],["2019-10-30",15.8738,16.0696,15.6327,15.9791,17003000.0],["2019-10-31",15.4904,15.7287,14.8187,15.617,25956000.0],["2019-11-01",15.7177,15.9957,15.6382,15.9292,14623000.0],["2019-11-04",16.1473,16.2073,15.9329,16.077,10215000.0],["2019-11-05",16.0909,16.1971,15.8378,15.8886,17155000.0],["2019-11-06",15.8184,15.9606,15.5514,15.9385,13980000.0],["2019-11-07",16.0364,16.0752,15.8461,15.8858,9605000.0],["2019-11-08",15.7361,16.1011,15.7361,16.0946,6489000.0],["2019-11-11",16.041,16.199,15.8405,16.1149,6310000.0],["2019-11-12",16.1796,16.2812,16.0429,16.114,8889000.0],["2019-11-13",16.0937,16.3847,15.9957,16.2923,9285000.0],["2019-11-14",16.2572,16.3496,16.1057,16.3154,8240000.0],["2019-11-15",16.6013,16.7053,16.4417,16.5113,15701000.0],["2019-11-18",16.4862,16.54,16.4064,16.4314,10646000.0],["2019-11-19",16.4351,16.5243,16.1065,16.3377,12845000.0],["2019-11-20",16.3507,16.4454,16.0471,16.1223,11264000.0],["2019-11-21",15.3973,15.4641,14.818,15.0009,34981000.0],["2019-11-22",14.8969,15.0993,14.6528,14.7131,22747000.0],["2019-11-25",14.8848,15.245,14.8811,15.1643,18940000.0],["2019-11-26",15.2107,15.245,14.9563,15.051,20349000.0],["2019-11-27",15.1596,15.4344,15.0519,15.3778,13778000.0],["2019-11-29",15.3258,15.3704,15.1958,15.2116,7054000.0],["2019-12-02",15.22,15.2469,14.8895,14.9517,11506000.0],["2019-12-03",14.6676,14.7614,14.4411,14.5172,19753000.0],["2019-12-04",14.8087,14.9266,14.6676,14.8774,11448000.0],["2019-12-05",14.8988,15.116,14.8607,14.9925,13206000.0],["2019-12-06",15.1773,15.3657,15.1178,15.1216,9893000.0],["2019-12-09",15.1624,15.1847,14.9118,14.935,7668000.0],["2019-12-10",15.0659,15.2543,14.986,15.0733,11899000.0],["2019-12-11",15.1114,15.543,15.1021,15.5142,9341000.0],["2019-12-12",15.5012,15.9598,15.4753,15.9171,16270000.0],["2019-12-13",15.8698,16.0685,15.7927,15.8967,11528000.0],["2019-12-16",16.2216,16.2458,15.9701,15.9728,13060000.0],["2019-12-17",15.9738,16.3497,15.9738,16.3349,13334000.0],["2019-12-18",16.3293,16.4751,16.2699,16.2699,15163000.0],["2019-12-19",16.3108,16.359,16.0471,16.2885,11878000.0],["2019-12-20",16.4147,16.5094,16.243,16.4751,26951000.0],["2019-12-23",16.6041,16.6394,16.4222,16.4416,9691000.0],["2019-12-24",16.5048,16.5419,16.3646,16.5345,2577000.0],["2019-12-26",16.5781,16.5985,16.4444,16.5939,5279000.0],["2019-12-27",16.6403,16.683,16.4649,16.5725,5539000.0],["2019-12-30",16.5261,16.6097,16.2671,16.5586,7564000.0],["2019-12-31",16.4676,16.5716,16.3665,16.5401,8694000.0],["2020-01-02",16.7823,16.9606,16.7118,16.9485,10569000.0],["2020-01-03",16.6477,16.8185,16.5113,16.6245,8334000.0],["2020-01-06",16.3683,16.4834,16.1613,16.2504,12668000.0],["2020-01-07",16.3516,16.5029,16.1808,16.3795,11393000.0],["2020-01-08",16.385,16.5855,16.294,16.4008,8835000.0],["2020-01-09",16.5623,16.6561,16.2411,16.2913,9169000.0],["2020-01-10",16.3767,16.4714,15.9626,16.061,8838000.0],["2020-01-13",16.1502,16.256,16.0935,16.2551,6620000.0],["2020-01-14",16.3302,16.5447,16.1594,16.476,12796000.0],["2020-01-15",16.4398,16.5893,16.3247,16.5168,9228000.0],["2020-01-16",16.6635,16.8798,16.618,16.7944,11972000.0],["2020-01-17",16.7907,16.7935,16.4649,16.592,16047000.0],["2020-01-21",16.4918,16.7925,16.4843,16.5995,15714000.0],["2020-01-22",16.7099,16.968,16.6979,16.722,10846000.0],["2020-01-23",16.6932,16.9569,16.6282,16.9467,10569000.0],["2020-01-24",17.0701,17.1277,16.5642,16.6542,9610000.0],["2020-01-27",16.2244,16.2671,15.7677,15.8104,15813000.0],["2020-01-28",15.9858,16.3692,15.9394,16.3321,9381000.0],["2020-01-29",16.3711,16.4259,15.9357,15.9413,10289000.0],["2020-01-30",16.1065,16.2801,15.7417,16.0527,14480000.0],["2020-01-31",15.9097,16.0369,15.3406,15.3861,15057000.0],["2020-02-03",15.5282,15.8419,15.504,15.7751,11815000.0],["2020-02-04",16.1836,16.5985,16.1381,16.5985,17359000.0],["2020-02-05",16.3442,16.5048,15.6702,15.9004,31131000.0],["2020-02-06",15.9144,16.0963,15.7955,15.9431,13703000.0],["2020-02-07",15.8475,15.8995,15.2952,15.3267,14928000.0],["2020-02-10",15.2339,15.6897,15.232,15.6813,16803000.0],["2020-02-11",15.7083,16.1093,15.6266,16.0638,12690000.0],["2020-02-12",16.1529,16.3813,16.139,16.3358,9577000.0],["2020-02-13",16.3089,16.7174,16.2374,16.5911,11580000.0],["2020-02-14",16.6282,16.6877,16.2356,16.3646,8648000.0],["2020-02-18",15.5031,15.9673,15.4725,15.7101,17783000.0],["2020-02-19",15.9868,16.2291,15.8744,16.0582,10693000.0],["2020-02-20",16.0219,16.0853,15.4556,15.6077,16644000.0],["2020-02-21",15.4556,15.5097,15.0022,15.0311,19099000.0],["2020-02-24",14.4368,14.6337,14.2643,14.3417,26496000.0],["2020-02-25",14.4863,14.5525,13.7204,13.7521,20469000.0],["2020-02-26",13.9004,14.0543,13.6411,13.739,18793000.0],["2020-02-27",13.3229,13.8426,13.2726,13.8062,35897000.0],["2020-02-28",13.2558,14.3603,13.2558,14.3398,36951000.0],["2020-03-02",14.4135,14.8333,14.1532,14.8091,27064000.0],["2020-03-03",14.629,14.8604,14.2157,14.3491,23974000.0],["2020-03-04",14.6551,14.9929,14.4284,14.9929,14933000.0],["2020-03-05",14.6141,14.8221,14.4117,14.6178,16970000.0],["2020-03-06",14.185,14.5665,14.1327,14.5236,18584000.0],["2020-03-09",13.5254,14.0394,13.4582,13.5198,28156000.0],["2020-03-10",13.8547,14.4378,13.5814,14.4201,24385000.0],["2020-03-11",14.0058,14.2008,13.3052,13.5198,27305000.0],["2020-03-12",12.6167,12.9675,11.6847,11.695,26727000.0],["2020-03-13",12.391,13.5982,11.931,13.5618,28043000.0],["2020-03-16",12.0057,13.1056,11.7724,12.0812,27523000.0],["2020-03-17",12.3023,14.0348,11.7211,13.9592,32136000.0],["2020-03-18",12.3378,13.3528,11.8816,12.3163,26646000.0],["2020-03-19",12.3033,12.6335,11.8256,11.8816,19548000.0],["2020-03-20",12.1008,12.3658,10.5494,10.6371,26326000.0],["2020-03-23",10.6651,11.2593,10.2798,10.8554,21249000.0],["2020-03-24",11.3536,12.7389,11.195,12.7212,27761000.0],["2020-03-25",12.6615,13.6149,12.5374,12.8248,17030000.0],["2020-03-26",13.1326,14.0376,12.9731,13.9713,18704000.0],["2020-03-27",13.531,13.7297,13.1839,13.2698,22406000.0],["2020-03-30",13.2539,14.0469,13.2474,13.9489,16237000.0],["2020-03-31",14.0721,14.0721,13.2035,13.4097,29072000.0],["2020-04-01",12.9395,13.1746,12.0962,12.2781,16608000.0],["2020-04-02",12.0878,12.4815,12.0635,12.3555,13460000.0],["2020-04-03",12.2044,12.4068,11.7137,11.9357,11437000.0],["2020-04-06",12.6139,13.92,12.4012,13.8538,18460000.0],["2020-04-07",14.3762,14.4602,13.6691,13.739,14541000.0],["2020-04-08",13.9555,14.2876,13.7054,14.2148,13500000.0],["2020-04-09",14.1943,14.7279,13.8528,14.0049,13038000.0],["2020-04-13",13.9471,14.2195,13.8239,14.1887,8683000.0],["2020-04-14",14.4695,15.1449,14.3491,15.088,12747000.0],["2020-04-15",14.7568,14.768,14.0973,14.2941,12786000.0],["2020-04-16",14.7596,14.9966,14.3883,14.6141,15630000.0],["2020-04-17",15.0134,15.1403,14.7205,15.0395,9981000.0],["2020-04-20",14.8137,14.9583,14.5581,14.5814,6348000.0],["2020-04-21",14.3146,14.3837,13.7567,13.8622,12847000.0],["2020-04-22",14.3958,14.8669,14.1141,14.8035,12075000.0],["2020-04-23",14.7811,15.005,14.6477,14.8753,14045000.0],["2020-04-24",15.0181,15.4463,14.7419,15.3856,14925000.0],["2020-04-27",15.5834,15.7886,15.3595,15.492,10305000.0],["2020-04-28",15.7093,15.9314,15.4817,15.5116,11989000.0],["2020-04-29",15.853,16.5284,15.6925,16.409,15189000.0],["2020-04-30",16.228,16.3549,15.297,15.3082,12414000.0],["2020-05-01",14.768,14.8231,13.7801,14.0189,26925000.0],["2020-05-04",13.9639,14.2615,13.7642,14.1803,14732000.0],["2020-05-05",14.5964,14.991,14.3631,14.5189,18689000.0],["2020-05-06",15.2447,15.7784,14.783,15.2821,24227000.0],["2020-05-07",15.6142,15.8306,15.2597,15.2849,16822000.0],["2020-05-08",15.5638,16.0825,15.4565,15.9995,12654000.0],["2020-05-11",15.784,15.8549,15.6058,15.7457,11458000.0],["2020-05-12",15.8801,15.9705,15.4313,15.4463,9653000.0],["2020-05-13",15.4276,15.7299,14.9882,15.3063,18051000.0],["2020-05-14",15.1645,16.5088,14.8231,16.4893,26835000.0],["2020-05-15",15.7515,16.088,15.5593,15.6953,37099000.0],["2020-05-18",16.1059,16.2615,15.8218,16.1527,14921000.0],["2020-05-19",16.1433,16.6514,16.043,16.1724,10748000.0],["2020-05-20",16.4518,16.8933,16.4021,16.6786,13026000.0],["2020-05-21",16.5108,16.6158,16.1105,16.164,10018000.0],["2020-05-22",16.2896,16.3083,15.9737,16.2174,6664000.0],["2020-05-26",16.5839,16.9045,16.3758,16.5586,19111000.0],["2020-05-27",16.6974,16.7705,15.7712,16.5671,16596000.0],["2020-05-28",16.6542,16.8942,16.2549,16.3683,12720000.0],["2020-05-29",16.4986,16.6833,16.2708,16.4949,17921000.0],["2020-06-01",16.4049,16.7236,16.2596,16.4949,10854000.0],["2020-06-02",16.433,16.6439,16.2118,16.6196,8926000.0],["2020-06-03",16.7649,17.5251,16.7217,17.4407,16598000.0],["2020-06-04",17.3245,17.7285,17.2195,17.4632,10687000.0],["2020-06-05",17.8316,18.3969,17.7482,18.0435,15002000.0],["2020-06-08",18.1504,18.1916,17.6957,17.9863,8164000.0],["2020-06-09",17.8616,18.0501,17.6845,17.9076,7760000.0],["2020-06-10",18.0388,18.2797,17.8429,18.0707,7796000.0],["2020-06-11",17.9348,17.9348,16.8586,16.928,14603000.0],["2020-06-12",17.452,17.6545,16.8802,17.3132,12531000.0],["2020-06-15",16.7086,17.6357,16.553,17.6001,12708000.0],["2020-06-16",18.1729,18.4644,17.692,18.0913,14825000.0],["2020-06-17",18.1082,18.4016,18.0144,18.1757,12462000.0],["2020-06-18",18.2132,18.2132,18.0032,18.1616,9380000.0],["2020-06-19",18.4138,18.5141,18.0032,18.1016,33310000.0],["2020-06-22",17.7501,18.1644,17.7501,17.9854,11792000.0],["2020-06-23",18.2947,18.2947,18.0257,18.1119,10892000.0],["2020-06-24",18.0182,18.0922,17.407,17.6817,14866000.0],["2020-06-25",17.8963,18.0651,17.5692,18.0313,11337000.0],["2020-06-26",18.0576,18.111,17.721,17.7707,17135000.0],["2020-06-29",17.8616,17.9751,17.4914,17.9732,6773000.0],["2020-06-30",17.9076,18.3604,17.9076,18.231,12535000.0],["2020-07-01",18.231,18.305,17.991,18.1063,12620000.0],["2020-07-02",18.2385,18.5806,18.2113,18.4213,12470000.0],["2020-07-06",18.6913,19.3587,18.5816,19.085,13674000.0],["2020-07-07",19.0747,19.2481,18.9172,19.0006,13113000.0],["2020-07-08",19.0606,19.2856,18.8591,19.1712,7487000.0],["2020-07-09",19.0297,19.3568,18.8084,19.085,10837000.0],["2020-07-10",19.0859,19.1422,18.5825,18.9603,9949000.0],["2020-07-13",19.2134,19.4778,18.6622,18.7081,11525000.0],["2020-07-14",18.5431,18.9031,18.1869,18.8356,16120000.0],["2020-07-15",18.9228,19.1393,18.215,18.3772,14542000.0],["2020-07-16",18.1841,18.5122,18.0922,18.3772,9896000.0],["2020-07-17",18.5628,18.5966,18.2816,18.486,8242000.0],["2020-07-20",18.4972,19.1206,18.4269,19.0306,7566000.0],["2020-07-21",19.1112,19.1872,18.8225,19.0775,9210000.0],["2020-07-22",19.2162,19.3925,19.0494,19.3053,9470000.0],["2020-07-23",19.2903,19.6202,18.9631,19.1159,11561000.0],["2020-07-24",18.41,18.4916,17.5429,17.6432,24774000.0],["2020-07-27",18.0238,18.5497,17.8288,18.4738,18579000.0],["2020-07-28",18.3078,18.4606,18.0163,18.0426,11520000.0],["2020-07-29",17.9516,18.3472,17.8429,18.2919,14798000.0],["2020-07-30",18.2619,18.6547,18.1626,18.5516,11667000.0],["2020-07-31",18.7484,18.7484,18.2835,18.7325,11490000.0],["2020-08-03",18.9912,19.5021,18.9828,19.4656,18046000.0],["2020-08-04",18.7709,19.2331,18.7625,19.2078,17278000.0],["2020-08-05",19.3128,19.3296,18.9706,19.1225,8349000.0],["2020-08-06",19.0531,19.1422,18.8412,19.085,10367000.0],["2020-08-07",18.9228,19.3606,18.7756,19.0156,9910000.0],["2020-08-10",18.8797,19.0634,18.5844,19.0381,10189000.0],["2020-08-11",19.0822,19.2003,18.7531,18.7991,7451000.0],["2020-08-12",18.8947,19.5696,18.8525,19.4984,8236000.0],["2020-08-13",19.4787,19.7102,19.3503,19.6821,11527000.0],["2020-08-14",19.7781,20.2602,19.7235,19.9128,12094000.0],["2020-08-17",20.0709,20.5774,20.0352,20.3948,13204000.0],["2020-08-18",20.4965,20.5144,19.8996,19.9363,8427000.0],["2020-08-19",20.0257,20.0267,19.7226,19.8214,7343000.0],["2020-08-20",19.4505,19.6605,19.3074,19.474,9152000.0],["2020-08-21",19.4646,19.4759,19.0278,19.2029,14259000.0],["2020-08-24",19.5352,19.6454,19.3281,19.6162,9222000.0],["2020-08-25",19.5851,19.8817,19.5061,19.797,8696000.0],["2020-08-26",19.749,20.021,19.7329,19.9806,6152000.0],["2020-08-27",20.1265,20.1604,19.1587,19.2481,11589000.0],["2020-08-28",19.2801,19.6689,19.201,19.6397,8289000.0],["2020-08-31",19.5616,19.5927,19.2039,19.3131,9301000.0],["2020-09-01",19.3837,19.6285,19.2538,19.5776,7381000.0],["2020-09-02",19.8346,20.3515,19.6765,20.2922,11715000.0],["2020-09-03",20.1105,20.151,18.8527,18.9619,18074000.0],["2020-09-04",18.8141,18.8696,17.5845,18.205,23806000.0],["2020-09-08",17.0583,17.1976,16.3654,16.4256,29190000.0],["2020-09-09",16.8446,16.9406,16.2731,16.4247,23144000.0],["2020-09-10",16.5725,16.6967,16.2514,16.2995,24130000.0],["2020-09-11",16.4633,16.6186,16.1281,16.1874,13188000.0],["2020-09-14",16.6224,16.806,16.4746,16.7655,12543000.0],["2020-09-15",16.9444,17.0347,16.6949,17.0178,14413000.0],["2020-09-16",17.1722,17.4349,17.0037,17.0225,16245000.0],["2020-09-17",16.5103,17.014,16.4473,16.9924,10901000.0],["2020-09-18",17.062,17.3746,16.6299,16.8483,17928000.0],["2020-09-21",16.7918,17.0611,16.5329,17.0498,10993000.0],["2020-09-22",17.2108,17.287,16.7146,17.2569,8374000.0],["2020-09-23",17.3586,17.5422,16.9425,17.0206,11365000.0],["2020-09-24",16.7655,17.658,16.7655,17.3737,11341000.0],["2020-09-25",17.2955,17.7578,17.095,17.6909,9069000.0],["2020-09-28",17.7126,18.2342,17.5864,18.1937,13485000.0],["2020-09-29",18.3452,18.4347,18.1325,18.2012,7626000.0],["2020-09-30",18.1391,18.4959,17.9865,18.2398,10193000.0],["2020-10-01",18.6051,18.8489,18.4206,18.7331,9152000.0],["2020-10-02",18.0845,18.4827,17.963,18.0722,10921000.0],["2020-10-05",18.1965,18.8292,18.1438,18.8244,12421000.0],["2020-10-06",18.8188,19.379,18.7049,18.8131,12787000.0],["2020-10-07",19.1116,19.3648,18.9337,19.1022,11648000.0],["2020-10-08",19.346,19.4835,19.25,19.459,6860000.0],["2020-10-09",19.7687,19.9693,19.6567,19.8685,11999000.0],["2020-10-12",20.1434,20.3261,20.0154,20.199,12890000.0],["2020-10-13",20.3261,20.8684,20.1557,20.7064,9443000.0],["2020-10-14",20.7205,21.0453,20.2517,20.3355,13990000.0],["2020-10-15",19.7132,20.134,19.5927,20.0615,11685000.0],["2020-10-16",20.1877,20.2263,19.5447,19.62,12259000.0],["2020-10-19",19.9909,19.9909,19.394,19.4703,9946000.0],["2020-10-20",19.6614,19.7047,19.3055,19.3677,6072000.0],["2020-10-21",19.3714,19.6633,19.3592,19.4223,6070000.0],["2020-10-22",19.3281,19.3893,18.9723,19.1408,8849000.0],["2020-10-23",19.314,19.4402,19.0363,19.1276,8429000.0],["2020-10-26",18.8903,19.057,18.5505,18.7294,9426000.0],["2020-10-27",18.8301,18.8753,18.559,18.6964,7392000.0],["2020-10-28",18.3132,18.4752,17.9329,17.9395,15548000.0],["2020-10-29",17.9254,19.2133,17.9075,19.0127,13515000.0],["2020-10-30",18.6879,18.9233,18.3904,18.5637,10473000.0],["2020-11-02",18.8103,19.1323,18.7181,19.0391,8179000.0],["2020-11-03",19.3055,19.9966,19.2538,19.8535,11881000.0],["2020-11-04",20.1764,20.8797,19.8262,20.762,13568000.0],["2020-11-05",20.9813,21.5528,20.9813,21.4746,12764000.0],["2020-11-06",21.5481,21.9623,21.2506,21.8117,6960000.0],["2020-11-09",22.3794,22.8398,21.8352,21.8719,11350000.0],["2020-11-10",21.6535,21.8672,21.0067,21.0632,10716000.0],["2020-11-11",21.3909,22.0423,21.2487,21.984,9948000.0],["2020-11-12",22.1365,22.2306,21.7769,21.9604,8953000.0],["2020-11-13",22.4131,22.7694,22.2581,22.3139,8927000.0],["2020-11-16",22.4595,22.9254,22.3394,22.8507,8828000.0],["2020-11-17",22.9141,23.0435,22.6541,22.8564,14012000.0],["2020-11-18",23.0237,23.1305,22.6778,22.7146,8322000.0],["2020-11-19",22.3158,23.0955,22.3054,23.0369,7164000.0],["2020-11-20",23.0898,23.3809,22.9169,22.9254,5830000.0],["2020-11-23",22.9925,23.6692,22.9339,23.6503,7204000.0],["2020-11-24",23.6985,23.7883,23.4197,23.6437,7502000.0],["2020-11-25",23.6276,23.7316,23.3554,23.5284,5472000.0],["2020-11-27",23.7325,24.2155,23.7325,24.0179,3355000.0],["2020-11-30",24.2882,24.2882,23.4783,23.8138,10176000.0],["2020-12-01",24.0491,24.4517,23.8724,24.257,9035000.0],["2020-12-02",24.0794,24.4328,24.0312,24.2249,8490000.0],["2020-12-03",24.4451,24.7476,24.2939,24.326,5186000.0],["2020-12-04",24.3979,24.9668,24.3912,24.9224,7490000.0],["2020-12-07",25.067,25.3222,24.8373,25.2059,6934000.0],["2020-12-08",25.2418,25.3987,25.016,25.2286,7127000.0],["2020-12-09",25.1974,25.4129,23.9905,24.241,11971000.0],["2020-12-10",24.1143,24.4895,23.9669,24.1928,10097000.0],["2020-12-11",23.9678,24.3723,23.8412,24.3487,11243000.0],["2020-12-14",24.3336,24.9385,24.3336,24.585,10395000.0],["2020-12-15",24.9498,25.0254,24.534,24.6682,7741000.0],["2020-12-16",24.7022,24.7154,24.361,24.6247,6991000.0],["2020-12-17",24.8449,24.8893,24.3563,24.5425,13551000.0],["2020-12-18",24.4546,24.8449,24.3156,24.7759,22202000.0],["2020-12-21",24.4517,24.7665,24.3837,24.6455,10232000.0],["2020-12-22",24.567,24.6672,24.2192,24.3449,7534000.0],["2020-12-23",24.4262,24.4376,23.8658,23.8913,6764000.0],["2020-12-24",24.0869,24.4858,24.0028,24.4858,3672000.0],["2020-12-28",24.6474,24.7145,24.309,24.344,4974000.0],["2020-12-29",24.3875,24.4555,23.8185,24.0397,5792000.0],["2020-12-30",24.2552,24.7967,24.12,24.5869,6415000.0],["2020-12-31",24.3903,24.5718,24.1531,24.4697,7280000.0],["2021-01-04",24.7674,25.5443,24.3553,24.6039,12520000.0],["2021-01-05",24.5907,25.17,24.4744,25.1199,10749000.0],["2021-01-06",24.8043,25.6067,24.7438,25.0651,8506000.0],["2021-01-07",25.394,26.4015,25.3628,26.2919,10117000.0],["2021-01-08",26.6727,27.1566,26.4213,26.7635,10518000.0],["2021-01-11",26.5905,27.4884,26.2748,27.3239,12039000.0],["2021-01-12",27.3135,28.0034,27.1245,27.5016,13235000.0],["2021-01-13",27.2899,27.7407,26.9506,27.4175,11545000.0],["2021-01-14",28.6196,29.853,28.5336,28.7198,24312000.0],["2021-01-15",28.683,28.8077,27.9751,28.7435,16066000.0],["2021-01-19",29.0941,29.9409,29.0941,29.6838,12750000.0],["2021-01-20",29.9522,30.0165,28.5658,28.7624,10196000.0],["2021-01-21",29.1054,29.1943,28.3938,28.8446,10631000.0],["2021-01-22",28.854,29.2377,28.7756,28.8266,7250000.0],["2021-01-25",29.2415,29.5184,28.665,29.1943,9557000.0],["2021-01-26",29.2982,29.3682,28.6196,28.6886,8321000.0],["2021-01-27",28.098,28.2407,26.7512,26.8825,16578000.0],["2021-01-28",27.477,28.045,27.2615,27.512,10212000.0],["2021-01-29",27.1302,27.3324,26.4365,26.4695,11638000.0],["2021-02-01",27.0319,27.788,26.6982,27.6556,10525000.0],["2021-02-02",27.9751,28.3172,27.7501,28.2378,11069000.0],["2021-02-03",28.5043,28.5043,26.9865,27.0583,12799000.0],["2021-02-04",27.2606,28.1811,27.0602,27.8078,14018000.0],["2021-02-05",27.9779,28.1783,27.0857,27.2218,8904000.0],["2021-02-08",27.4023,28.5979,27.2814,28.5667,10182000.0],["2021-02-09",28.3805,28.8682,28.0242,28.1934,7355000.0],["2021-02-10",28.5544,28.7444,27.9751,28.1272,5469000.0],["2021-02-11",28.2974,30.8567,28.2974,30.6667,22857000.0],["2021-02-12",30.3879,31.6392,30.1413,31.3595,15030000.0],["2021-02-16",31.4247,32.3424,31.4247,31.867,13959000.0],["2021-02-17",31.4965,31.6326,30.5618,31.2168,10628000.0],["2021-02-18",30.9041,31.0841,30.434,30.815,10055000.0],["2021-02-19",31.3324,32.0318,31.0832,31.3371,15124000.0],["2021-02-22",30.7998,30.9875,29.7431,29.9621,11231000.0],["2021-02-23",29.1641,30.4653,28.7784,30.2104,17457000.0],["2021-02-24",29.7422,31.1533,29.3859,31.1249,11701000.0],["2021-02-25",30.5809,30.9277,28.6656,28.8845,15280000.0],["2021-02-26",29.5034,29.8265,28.731,29.4948,13160000.0],["2021-03-01",29.9488,30.9325,29.8531,30.8936,12940000.0],["2021-03-02",30.8832,30.959,29.3451,29.3612,11759000.0],["2021-03-03",29.4247,29.8578,28.7651,28.7917,11552000.0],["2021-03-04",28.6372,29.0238,26.756,27.2574,16553000.0],["2021-03-05",27.7378,28.17,26.3627,28.0392,16311000.0],["2021-03-08",27.5786,27.8459,25.8946,25.9704,21825000.0],["2021-03-09",26.8792,28.079,26.7522,27.8715,19441000.0],["2021-03-10",28.4078,28.4666,26.7939,26.8622,16880000.0],["2021-03-11",27.8667,28.6173,27.4829,28.0856,17095000.0],["2021-03-12",27.3758,27.9359,27.101,27.8876,12984000.0],["2021-03-15",27.8118,28.3661,27.6175,28.332,13219000.0],["2021-03-16",28.4041,28.9954,28.3245,28.6154,15442000.0],["2021-03-17",28.0686,29.3698,27.589,28.9414,19063000.0],["2021-03-18",28.2695,28.4069,27.2725,27.3635,20412000.0],["2021-03-19",27.2905,28.169,26.9607,27.7558,32207000.0],["2021-03-22",28.4306,29.2011,28.2704,28.9386,18200000.0],["2021-03-23",29.0475,29.1395,28.0619,28.152,17663000.0],["2021-03-24",29.4257,30.0417,28.1984,28.2306,16692000.0],["2021-03-25",27.7701,28.5254,27.1929,28.3747,11880000.0],["2021-03-26",28.3083,30.3497,28.3083,30.3203,16505000.0],["2021-03-29",30.1108,30.1222,29.0826,29.7867,14284000.0],["2021-03-30",29.6446,30.1848,29.5384,30.0483,9241000.0],["2021-03-31",30.4918,31.5864,30.4368,31.3116,18118000.0],["2021-04-01",31.937,32.9596,31.937,32.9122,18857000.0],["2021-04-05",33.079,34.0873,32.7966,33.6505,14961000.0],["2021-04-06",33.4647,33.5291,32.2744,32.8468,16904000.0],["2021-04-07",32.952,33.4249,32.5701,32.9833,9855000.0],["2021-04-08",33.5481,33.5737,33.0193,33.5519,11250000.0],["2021-04-09",33.351,33.6504,33.0013,33.4391,9138000.0],["2021-04-12",33.1283,33.2354,32.5369,32.7047,13761000.0],["2021-04-13",33.1235,33.1235,32.1379,32.6127,12264000.0],["2021-04-14",32.2213,32.8534,31.7646,31.8896,11861000.0],["2021-04-15",32.391,32.426,31.8148,32.083,11981000.0],["2021-04-16",32.1332,32.2081,31.5561,31.5579,9581000.0],["2021-04-19",31.3646,31.6167,30.163,30.742,15517000.0],["2021-04-20",30.6207,30.8794,30.1156,30.2236,14772000.0],["2021-04-21",30.5581,31.484,30.2852,31.4433,16977000.0],["2021-04-22",31.2215,31.4509,30.5875,30.8074,10454000.0],["2021-04-23",31.0832,31.6622,30.96,31.4698,11820000.0],["2021-04-26",31.6537,31.991,31.3675,31.8243,10394000.0],["2021-04-27",32.2213,32.2213,31.2035,31.3201,9398000.0],["2021-04-28",31.2263,31.3438,30.7268,30.7846,9832000.0],["2021-04-29",30.887,31.1533,30.199,30.9287,12949000.0],["2021-04-30",29.855,30.4823,29.655,29.8853,14341000.0],["2021-05-03",30.1004,30.2122,29.2352,29.4948,14122000.0],["2021-05-04",28.9821,29.1973,28.3756,29.1831,15922000.0],["2021-05-05",29.6787,30.017,29.0371,29.5602,11571000.0],["2021-05-06",29.3318,29.9734,29.1594,29.9365,9352000.0],["2021-05-07",30.325,30.6103,30.0094,30.2975,8483000.0],["2021-05-10",29.3735,29.746,28.3794,28.4211,15769000.0],["2021-05-11",27.5786,28.5784,27.4564,28.4571,9877000.0],["2021-05-12",27.7236,28.0288,27.0934,27.174,14003000.0],["2021-05-13",27.9132,28.4941,27.8364,28.1235,15333000.0],["2021-05-14",28.3726,29.3811,28.1387,29.0637,15081000.0],["2021-05-17",28.3697,28.5979,27.7737,28.3003,13528000.0],["2021-05-18",28.7424,28.8013,27.8973,27.9391,10876000.0],["2021-05-19",27.3811,28.9201,27.2414,28.8916,13010000.0],["2021-05-20",29.0332,29.9429,29.0332,29.787,14499000.0],["2021-05-21",29.9401,29.9401,29.345,29.481,10497000.0],["2021-05-24",29.8802,30.4296,29.8298,30.1853,12091000.0],["2021-05-25",30.4306,30.7899,30.0893,30.2205,12583000.0],["2021-05-26",30.3422,30.6083,30.0104,30.1701,10781000.0],["2021-05-27",30.1188,30.5684,30.0285,30.0893,11951000.0],["2021-05-28",30.2462,30.4477,30.0817,30.1226,8855000.0],["2021-06-01",30.4078,30.8697,29.8849,30.0123,10247000.0],["2021-06-02",30.0475,30.2737,29.7338,29.999,8817000.0],["2021-06-03",29.6368,29.7015,29.2138,29.3517,12430000.0],["2021-06-04",29.5988,30.2348,29.577,30.1321,8984000.0],["2021-06-07",29.9791,30.3545,29.7176,30.2804,10985000.0],["2021-06-08",30.6654,30.7652,29.6435,29.8289,6150000.0],["2021-06-09",30.5256,30.6863,29.8346,29.8631,7480000.0],["2021-06-10",30.0494,30.4752,29.8983,30.3526,6909000.0],["2021-06-11",30.48,30.5465,30.1711,30.4287,7703000.0],["2021-06-14",30.5066,30.98,30.3165,30.9135,6343000.0],["2021-06-15",30.8412,31.0446,30.3507,30.4743,7184000.0],["2021-06-16",30.691,30.7309,29.7747,30.0285,8563000.0],["2021-06-17",29.9496,30.5446,29.7661,30.268,9197000.0],["2021-06-18",29.8365,29.9163,28.8175,28.9429,19259000.0],["2021-06-21",29.0893,29.4306,28.7528,29.3545,8824000.0],["2021-06-22",29.2433,29.4277,28.9173,29.3365,6723000.0],["2021-06-23",29.3593,29.7481,29.3365,29.5494,6566000.0],["2021-06-24",29.7994,30.0522,29.6844,30.0275,7307000.0],["2021-06-25",30.0019,30.2595,29.8441,30.0627,39212000.0],["2021-06-28",30.3469,30.9401,30.2661,30.633,8616000.0],["2021-06-29",30.6083,30.9914,30.5646,30.9125,5448000.0],["2021-06-30",30.8935,30.8944,30.5009,30.8184,6976000.0],["2021-07-01",30.8127,30.827,29.6131,29.633,14171000.0],["2021-07-02",29.8222,29.8479,29.2785,29.6407,10532000.0],["2021-07-06",29.7253,30.0646,29.0171,29.5865,10714000.0],["2021-07-07",29.8593,29.9372,29.076,29.1882,9889000.0],["2021-07-08",28.615,29.0047,28.3964,28.8108,8960000.0],["2021-07-09",28.8697,29.4277,28.6692,29.3498,7267000.0],["2021-07-12",29.4696,29.8754,29.3631,29.8498,8833000.0],["2021-07-13",29.6692,29.9429,29.4676,29.6207,5684000.0],["2021-07-14",29.8241,30.2566,29.3213,29.384,7631000.0],["2021-07-15",29.2975,29.4676,28.6806,28.8735,9103000.0],["2021-07-16",29.019,29.2671,27.7851,27.8726,17944000.0],["2021-07-19",27.5599,27.981,27.3232,27.9781,13322000.0],["2021-07-20",28.0703,28.9762,27.8213,28.7804,12025000.0],["2021-07-21",28.9296,30.2566,28.884,30.1216,16076000.0],["2021-07-22",29.9429,30.2414,29.6568,29.8821,7902000.0],["2021-07-23",30.1264,30.6083,29.9857,30.4905,7052000.0],["2021-07-26",30.4344,30.6397,30.0009,30.288,6551000.0],["2021-07-27",29.9714,29.9714,28.7576,29.3726,10812000.0],["2021-07-28",29.5627,30.1245,29.4173,29.9971,6468000.0],["2021-07-29",29.7956,30.4325,29.5028,30.364,11191000.0],["2021-07-30",32.2709,33.9078,31.8973,33.095,26569000.0],["2021-08-02",33.095,33.9068,32.7747,32.8811,11282000.0],["2021-08-03",33.0066,33.2243,32.6045,32.9743,9254000.0],["2021-08-04",32.9743,33.8403,32.9743,33.6311,11619000.0],["2021-08-05",33.7965,33.9001,33.2233,33.6226,7304000.0],["2021-08-06",33.4163,33.7262,33.3783,33.5884,9084000.0],["2021-08-09",33.6045,33.8469,33.3935,33.4144,7486000.0],["2021-08-10",33.3878,33.4638,32.3764,32.5095,14768000.0],["2021-08-11",32.6853,32.7975,31.9667,32.5722,8323000.0],["2021-08-12",32.0817,32.3051,31.1958,31.2271,13566000.0],["2021-08-13",31.1966,31.3864,31.0689,31.2672,5965000.0],["2021-08-16",31.1861,31.6162,31.0717,31.3921,10736000.0],["2021-08-17",31.0746,31.1852,30.2163,30.7494,12556000.0],["2021-08-18",30.5653,31.1337,30.2459,30.2821,11179000.0],["2021-08-19",30.0189,30.8591,29.8959,30.7399,7299000.0],["2021-08-20",30.9668,31.2252,30.0828,30.5129,7943000.0],["2021-08-23",30.8934,31.4322,30.8381,31.3301,12747000.0],["2021-08-24",31.4389,31.8794,31.1232,31.2786,6215000.0],["2021-08-25",31.0593,31.9977,31.0593,31.8527,8392000.0],["2021-08-26",31.9071,32.1112,31.6687,31.827,4955000.0],["2021-08-27",32.0063,32.7596,31.9328,32.7024,6926000.0],["2021-08-30",32.9322,33.081,32.3114,32.6242,5160000.0],["2021-08-31",32.773,32.773,31.8251,32.4192,10032000.0],["2021-09-01",32.5136,32.5746,31.9595,31.9891,6681000.0],["2021-09-02",32.2218,32.3906,31.9805,32.2046,4706000.0],["2021-09-03",32.052,32.6623,32.052,32.5899,4818000.0],["2021-09-07",32.6738,32.7167,32.2237,32.5956,5703000.0],["2021-09-08",32.5336,32.5336,31.9042,32.1131,7748000.0],["2021-09-09",32.0339,33.2708,32.0005,33.1697,12001000.0],["2021-09-10",33.472,34.2444,33.4062,33.431,12413000.0],["2021-09-13",33.8162,34.17,33.3098,33.9106,9742000.0],["2021-09-14",34.3798,34.787,33.7113,33.986,13493000.0],["2021-09-15",34.0775,35.0492,33.7628,35.0302,15663000.0],["2021-09-16",34.807,35.6395,34.6354,35.4765,19707000.0],["2021-09-17",35.7034,35.7225,34.9606,35.2657,21625000.0],["2021-09-20",34.3684,34.479,33.3547,33.8706,13123000.0],["2021-09-21",34.2301,34.2768,33.3423,34.0041,11604000.0],["2021-09-22",34.2473,34.932,33.9488,34.8557,7624000.0],["2021-09-23",34.9653,35.5137,34.8805,35.3773,9483000.0],["2021-09-24",35.0616,35.3458,34.9777,35.239,4338000.0],["2021-09-27",34.7603,35.2276,34.5972,34.8814,8440000.0],["2021-09-28",33.5998,34.0384,33.0266,33.0934,16206000.0],["2021-09-29",33.2507,33.3518,31.9281,31.9748,12023000.0],["2021-09-30",32.259,32.6356,31.8413,31.8995,9622000.0],["2021-10-01",32.1102,32.2752,31.353,31.9481,9046000.0],["2021-10-04",31.6715,31.7192,31.0488,31.3807,11476000.0],["2021-10-05",31.7516,31.8928,31.3015,31.5867,7743000.0],["2021-10-06",31.1633,31.4903,30.9315,31.3835,8209000.0],["2021-10-07",31.8022,32.0578,31.4045,31.4789,8119000.0],["2021-10-08",31.6877,31.6954,30.9754,31.0927,6431000.0],["2021-10-11",30.9516,31.5848,30.9487,31.0116,5287000.0],["2021-10-12",31.2319,31.3063,30.3241,30.4728,8555000.0],["2021-10-13",30.8838,31.0879,30.429,30.5548,6906000.0],["2021-10-14",31.5943,31.5943,31.1461,31.4484,9590000.0],["2021-10-15",31.4856,31.6973,31.2682,31.3835,7725000.0],["2021-10-18",31.1528,31.3006,30.7379,31.1614,13778000.0],["2021-10-19",31.0593,31.7287,31.046,31.6734,8206000.0],["2021-10-20",31.6324,31.846,31.2996,31.5676,7020000.0],["2021-10-21",31.1718,32.0539,30.839,31.9948,8706000.0],["2021-10-22",32.6252,34.1319,32.4745,32.7119,18562000.0],["2021-10-25",33.1582,33.1582,32.5832,32.731,10575000.0],["2021-10-26",33.2927,33.2927,32.1827,32.6108,8680000.0],["2021-10-27",32.5145,32.9408,32.0682,32.4773,11962000.0],["2021-10-28",34.9443,37.0948,33.615,33.8858,23508000.0],["2021-10-29",33.5893,35.6758,33.5654,35.547,16042000.0],["2021-11-01",35.5699,36.2842,35.2037,36.2622,20494000.0],["2021-11-02",36.3366,37.0785,36.3338,37.0719,11863000.0],["2021-11-03",37.1911,37.5601,36.5293,37.541,12373000.0],["2021-11-04",37.5801,39.0649,37.541,39.0106,17038000.0],["2021-11-05",39.1288,39.8993,38.6816,39.7401,16555000.0],["2021-11-08",39.742,39.988,39.1546,39.3691,12478000.0],["2021-11-09",39.3777,39.8231,39.1384,39.7763,8377000.0],["2021-11-10",39.1021,39.8612,38.4632,38.5595,11698000.0],["2021-11-11",39.1183,39.5007,38.9076,39.3644,6201000.0],["2021-11-12",39.4342,39.8998,39.1789,39.5116,6271000.0],["2021-11-15",39.9629,40.0441,39.2487,39.4906,6542000.0],["2021-11-16",39.4858,40.5384,39.3099,40.46,11510000.0],["2021-11-17",40.3233,40.5413,39.9237,40.1388,14766000.0],["2021-11-18",40.4246,40.6168,39.9017,40.4638,8877000.0],["2021-11-19",40.3481,40.808,40.2372,40.3816,7463000.0],["2021-11-22",40.5279,40.8462,38.9485,38.9972,16043000.0],["2021-11-23",38.9246,39.4236,38.3185,39.3873,11616000.0],["2021-11-24",39.2353,39.5183,38.349,39.5135,7303000.0],["2021-11-26",38.8835,39.2076,37.959,38.1425,7563000.0],["2021-11-29",38.5106,39.6388,38.5106,39.5651,10845000.0],["2021-11-30",39.4523,40.004,38.7984,39.0192,15486000.0],["2021-12-01",39.6999,40.9399,39.024,39.4064,16371000.0],["2021-12-02",39.0756,39.7592,38.3576,38.4838,16100000.0],["2021-12-03",38.9705,39.285,37.7267,38.307,13130000.0],["2021-12-06",38.5211,38.5689,37.3022,38.197,12843000.0],["2021-12-07",38.8691,40.2,38.7936,40.0728,13481000.0],["2021-12-08",40.0183,40.3749,39.5135,40.2764,9522000.0],["2021-12-09",39.9868,40.1655,39.0852,39.1378,10916000.0],["2021-12-10",39.6923,39.9198,38.633,39.264,8338000.0],["2021-12-13",39.264,39.2716,37.9389,38.2181,11894000.0],["2021-12-14",37.8395,38.4619,37.6855,38.1903,9933000.0],["2021-12-15",38.284,39.3452,37.5507,39.1894,21869000.0],["2021-12-16",39.5804,39.6751,37.7725,37.9848,23066000.0],["2021-12-17",37.8921,38.001,36.9991,37.4341,32280000.0],["2021-12-20",36.892,37.5852,36.4857,36.8557,18502000.0],["2021-12-21",38.5431,39.4083,38.3433,39.1407,22670000.0],["2021-12-22",38.8424,39.5212,38.5814,39.5049,7196000.0],["2021-12-23",39.698,40.5833,39.6789,40.2267,8780000.0],["2021-12-27",40.3673,42.2144,40.3462,42.0824,13028000.0],["2021-12-28",42.2134,42.2994,41.1407,41.3157,7519000.0],["2021-12-29",41.3759,41.9619,41.2564,41.5958,6139000.0],["2021-12-30",41.6312,41.6837,40.7554,40.831,6150000.0],["2021-12-31",40.9093,41.2946,40.8482,41.1206,5250000.0],["2022-01-03",41.2191,41.6493,40.6904,41.5967,10443000.0],["2022-01-04",41.5289,41.764,39.9246,41.2287,9649000.0],["2022-01-05",41.3166,41.5967,40.1235,40.2248,11740000.0],["2022-01-06",40.2143,41.5929,39.9409,41.3223,12685000.0],["2022-01-07",41.0919,41.6388,39.7898,39.8586,11550000.0],["2022-01-10",39.2181,40.1082,38.6913,40.0327,13411000.0],["2022-01-11",39.6627,40.7153,39.2458,40.6904,10185000.0],["2022-01-12",41.0738,41.7784,41.0738,41.4792,12131000.0],["2022-01-13",42.6637,43.7029,40.1933,40.2956,22904000.0],["2022-01-14",40.0747,42.5939,40.0384,42.5442,14220000.0],["2022-01-18",41.7937,41.9008,39.3902,39.4829,17102000.0],["2022-01-19",39.9409,40.3319,37.5574,37.5909,15114000.0],["2022-01-20",38.242,38.9705,36.5517,36.6434,15786000.0],["2022-01-21",36.2362,37.1425,35.435,35.6635,19349000.0],["2022-01-24",35.153,37.6272,34.695,37.3911,33108000.0],["2022-01-25",36.1396,36.5211,35.3404,35.3843,17828000.0],["2022-01-26",36.6912,38.0546,35.7734,36.3872,23818000.0],["2022-01-27",35.9283,36.219,34.3183,34.5899,30766000.0],["2022-01-28",33.7055,35.0813,32.891,35.0535,21117000.0],["2022-01-31",35.022,37.2601,35.0067,37.2161,22165000.0],["2022-02-01",37.2687,37.4293,35.8767,37.0976,13577000.0],["2022-02-02",37.4016,37.9312,36.8337,37.8079,13223000.0],["2022-02-03",36.8633,37.2133,35.609,35.7256,18684000.0],["2022-02-04",35.6692,36.3882,35.1931,36.0794,11292000.0],["2022-02-07",36.1855,36.48,35.7668,35.9092,10840000.0],["2022-02-08",35.8681,36.936,35.653,36.8289,19752000.0],["2022-02-09",37.6234,38.3586,37.2859,38.2544,14608000.0],["2022-02-10",37.3289,38.7946,37.0278,37.2582,13264000.0],["2022-02-11",37.4959,37.7605,34.9977,35.3956,16578000.0],["2022-02-14",35.4857,36.2305,34.4456,35.0054,12641000.0],["2022-02-15",35.803,37.3205,35.7196,37.147,15652000.0],["2022-02-16",36.615,37.1489,36.1884,36.9696,16002000.0],["2022-02-17",36.36,36.5555,34.9958,35.0907,18218000.0],["2022-02-18",35.4694,35.4694,33.8637,34.3478,13689000.0],["2022-02-22",34.0372,35.0207,33.4198,34.1024,16670000.0],["2022-02-23",34.4465,34.9163,32.8044,32.9558,16368000.0],["2022-02-24",31.7978,34.3459,31.5639,34.3085,16764000.0],["2022-02-25",34.1944,34.4983,33.6336,34.2855,15783000.0],["2022-02-28",33.88,34.1724,32.7018,33.4083,18830000.0],["2022-03-01",33.2243,33.4898,31.9368,32.2858,14275000.0],["2022-03-02",32.8149,33.3604,32.3318,33.1754,12894000.0],["2022-03-03",33.4591,33.5119,32.4324,32.836,10285000.0],["2022-03-04",32.4727,32.6894,31.3425,31.8362,15665000.0],["2022-03-07",32.0672,32.3529,30.0915,30.1145,16411000.0],["2022-03-08",30.3167,31.909,29.7703,30.8507,18050000.0],["2022-03-09",31.7413,32.7843,31.7278,32.5513,15213000.0],["2022-03-10",31.7058,32.0586,30.9379,31.5189,15558000.0],["2022-03-11",32.2196,32.4037,30.9427,30.9897,9587000.0],["2022-03-14",31.0817,31.7441,30.4855,30.6762,15587000.0],["2022-03-15",31.029,32.0308,31.0002,31.9435,13335000.0],["2022-03-16",32.3069,33.6767,31.9474,33.6403,15495000.0],["2022-03-17",33.2099,33.973,33.0747,33.8023,10144000.0],["2022-03-18",33.6058,35.1262,33.2511,34.9949,29964000.0],["2022-03-21",34.5443,34.9009,33.6298,34.1541,13332000.0],["2022-03-22",34.1839,34.9565,34.1839,34.6095,8425000.0],["2022-03-23",34.5338,34.5338,33.3863,33.4304,11633000.0],["2022-03-24",33.9346,35.0965,33.5675,35.0754,10669000.0],["2022-03-25",34.8367,35.362,34.4504,35.1281,9422000.0],["2022-03-28",35.3908,36.011,34.8079,35.9823,10887000.0],["2022-03-29",36.5287,37.0923,36.1836,36.8431,10619000.0],["2022-03-30",36.754,36.7587,35.6199,35.8356,11230000.0],["2022-03-31",35.9343,36.3274,35.0476,35.0917,13199000.0],["2022-04-01",35.3927,35.4742,34.0113,34.5366,11830000.0],["2022-04-04",34.6785,35.3093,34.5491,35.1866,9042000.0],["2022-04-05",34.9124,35.0361,32.8993,33.1227,16900000.0],["2022-04-06",32.4909,33.4994,31.9694,33.0009,17809000.0],["2022-04-07",32.9127,34.1647,32.8763,33.8474,13150000.0],["2022-04-08",33.509,33.5694,32.6587,32.7095,15510000.0],["2022-04-11",32.2973,32.5139,31.7489,31.7758,14840000.0],["2022-04-12",32.5935,33.0862,31.4623,31.6588,11643000.0],["2022-04-13",31.7882,32.559,31.5927,32.2599,11378000.0],["2022-04-14",32.21,32.3433,30.7644,30.8181,14863000.0],["2022-04-18",30.6762,31.6358,30.6187,31.4307,9846000.0],["2022-04-19",31.5821,32.4928,31.1134,32.3845,13197000.0],["2022-04-20",33.0814,33.7323,33.0728,33.1294,12952000.0],["2022-04-21",33.4467,34.0286,32.0605,32.2091,13406000.0],["2022-04-22",32.0845,32.2589,31.0175,31.0865,14202000.0],["2022-04-25",30.89,31.7959,30.6149,31.7508,12599000.0],["2022-04-26",31.1881,31.2907,30.1394,30.1739,12811000.0],["2022-04-27",29.9764,31.0597,29.9103,30.1758,10426000.0],["2022-04-28",30.6149,32.3212,30.3647,31.8994,18279000.0],["2022-04-29",31.8007,32.8111,30.5248,30.6053,24249000.0],["2022-05-02",30.8363,31.3885,29.9256,31.3128,15644000.0],["2022-05-03",31.283,32.118,31.0127,32.0183,13261000.0],["2022-05-04",32.0902,33.5972,31.2926,33.4927,14590000.0],["2022-05-05",32.8696,33.1687,31.5697,31.9608,18631000.0],["2022-05-06",31.8074,32.4276,30.7721,31.7643,9678000.0],["2022-05-09",30.8986,31.5908,30.3244,30.5679,18229000.0],["2022-05-10",31.4728,31.6904,30.311,30.9849,14509000.0],["2022-05-11",30.5113,31.3271,29.8211,29.8738,13200000.0],["2022-05-12",29.6217,30.6762,29.3754,30.2544,14981000.0],["2022-05-13",30.8113,32.482,30.5882,32.358,19822000.0],["2022-05-16",31.9299,32.4849,31.6356,31.7924,9372000.0],["2022-05-17",32.7167,33.9652,32.4666,33.8094,16574000.0],["2022-05-18",33.1919,33.7584,31.8799,32.1108,16686000.0],["2022-05-19",32.004,33.3207,31.9117,32.5599,14508000.0],["2022-05-20",32.9601,33.3506,30.5891,32.2675,19970000.0],["2022-05-23",32.3945,33.2284,32.2877,32.8158,10859000.0],["2022-05-24",32.4157,32.6023,31.4115,31.7491,13083000.0],["2022-05-25",31.6039,32.6888,31.5058,32.508,11663000.0],["2022-05-26",32.0511,34.0979,32.0386,33.9796,14348000.0],["2022-05-27",34.4374,35.8129,34.4374,35.7099,14560000.0],["2022-05-31",35.2319,35.3646,34.4115,35.0924,15926000.0],["2022-06-01",35.254,35.4954,33.7391,34.3364,11101000.0],["2022-06-02",34.2374,35.7792,34.0623,35.758,11614000.0],["2022-06-03",34.9058,35.2406,34.5654,34.8606,7999000.0],["2022-06-06",35.6032,35.7397,34.6346,34.8635,5823000.0],["2022-06-07",34.4903,35.4637,34.1739,35.3204,6759000.0],["2022-06-08",35.2127,35.3146,34.3653,34.7683,8918000.0],["2022-06-09",34.3605,34.9943,33.616,33.6237,9088000.0],["2022-06-10",33.0591,33.2611,32.0569,32.0925,12270000.0],["2022-06-13",31.0027,31.2836,30.0736,30.19,19041000.0],["2022-06-14",30.6584,30.8392,29.9745,30.4391,11703000.0],["2022-06-15",31.0085,31.6904,30.4141,31.1432,12147000.0],["2022-06-16",30.6921,30.9335,29.483,29.8553,22114000.0],["2022-06-17",29.9332,30.4324,29.3311,30.0024,30720000.0],["2022-06-21",30.7296,31.9896,30.5603,31.4731,13703000.0],["2022-06-22",30.5814,31.676,30.4054,31.2057,10771000.0],["2022-06-23",31.3961,31.5096,30.4102,30.8421,13303000.0],["2022-06-24",31.5404,32.6609,31.1961,32.6542,19243000.0],["2022-06-27",32.9735,33.1774,32.2233,32.5667,13698000.0],["2022-06-28",32.8456,33.2063,31.5866,31.7491,12831000.0],["2022-06-29",31.123,31.2788,30.4141,30.8335,12259000.0],["2022-06-30",30.3689,31.3173,30.1227,30.6901,13026000.0],["2022-07-01",29.7822,30.1717,28.097,28.4952,23236000.0],["2022-07-05",27.5353,28.4443,27.2035,28.4279,22224000.0],["2022-07-06",28.4125,28.5914,27.972,28.1817,22012000.0],["2022-07-07",28.9838,30.3583,28.7857,30.2179,18870000.0],["2022-07-08",29.7475,30.6651,29.6667,30.4747,10068000.0],["2022-07-11",30.0967,30.442,29.6244,30.1217,13834000.0],["2022-07-12",30.3121,30.7305,29.9601,30.1804,10784000.0],["2022-07-13",29.5888,30.4487,29.4705,30.1169,10560000.0],["2022-07-14",29.9168,30.9017,29.0579,30.6911,16289000.0],["2022-07-15",30.997,31.3817,30.4564,31.3779,12385000.0],["2022-07-18",31.8847,32.784,31.4048,31.6914,16831000.0],["2022-07-19",32.1377,33.2977,32.0607,33.239,20448000.0],["2022-07-20",33.0543,34.3951,32.9014,34.2845,16892000.0],["2022-07-21",34.4509,34.7577,33.9046,34.6779,12440000.0],["2022-07-22",34.6712,34.6712,33.8344,34.0508,14681000.0],["2022-07-25",33.5045,33.819,32.9899,33.7218,9865000.0],["2022-07-26",33.6507,33.893,33.1034,33.2707,8359000.0],["2022-07-27",33.6911,35.0588,33.6612,34.7356,13182000.0],["2022-07-28",34.7356,35.7147,34.0469,35.5859,13152000.0],["2022-07-29",34.8222,37.3383,34.6433,36.8901,18270000.0],["2022-08-01",36.6641,37.5788,36.4025,37.0921,10293000.0],["2022-08-02",36.9065,37.5163,36.4823,36.8084,12060000.0],["2022-08-03",36.8488,38.2617,36.8488,38.0818,13546000.0],["2022-08-04",38.2809,38.3732,37.8567,38.2232,11564000.0],["2022-08-05",37.4239,38.2299,37.1267,38.0635,12138000.0],["2022-08-08",37.5932,38.1549,36.6843,37.2883,16001000.0],["2022-08-09",36.0235,36.0264,34.2104,34.4644,31946000.0],["2022-08-10",35.3954,36.1168,34.9809,36.0216,17551000.0],["2022-08-11",36.1149,37.0902,35.6926,35.8523,13238000.0],["2022-08-12",36.1351,37.0424,35.9527,36.7933,11370000.0],["2022-08-15",36.4845,37.2229,36.1071,37.0945,13036000.0],["2022-08-16",37.0588,37.2557,36.5231,36.748,8726000.0],["2022-08-17",36.3745,36.5965,35.6342,36.2036,11984000.0],["2022-08-18",36.3397,37.0684,36.0637,36.8725,11192000.0],["2022-08-19",36.3301,36.5627,35.637,35.887,12573000.0],["2022-08-22",35.1043,35.362,34.5608,34.7278,13387000.0],["2022-08-23",34.9103,35.6342,34.8697,34.9836,8602000.0],["2022-08-24",34.7722,35.2847,34.5232,35.0048,9384000.0],["2022-08-25",35.1467,36.4218,35.0116,36.361,12853000.0],["2022-08-26",36.2162,36.388,34.6506,34.668,16044000.0],["2022-08-29",34.1188,34.7211,33.9045,34.1082,13197000.0],["2022-08-30",34.4865,34.4962,33.1497,33.5059,14166000.0],["2022-08-31",33.7665,33.7665,32.8023,33.2154,15648000.0],["2022-09-01",32.3206,32.6121,31.7541,32.5378,18704000.0],["2022-09-02",32.9876,33.3302,32.1392,32.3583,13007000.0],["2022-09-06",32.2193,32.533,31.534,31.9075,14028000.0],["2022-09-07",32.0562,32.8988,31.7299,32.6063,16049000.0],["2022-09-08",32.4143,33.92,32.1218,33.8871,22582000.0],["2022-09-09",34.4441,35.0106,34.4441,34.6188,16553000.0],["2022-09-12",34.4518,34.6912,34.0474,34.5029,11413000.0],["2022-09-13",33.1044,33.6198,32.7714,32.8824,23265000.0],["2022-09-14",33.1584,33.7588,32.6063,33.4547,18030000.0],["2022-09-15",33.2646,33.2646,32.2743,32.5619,15775000.0],["2022-09-16",32.3264,32.6391,31.6826,32.3853,42193000.0],["2022-09-19",32.1643,32.6372,31.865,32.2714,14174000.0],["2022-09-20",32.0137,32.0919,31.6566,31.8419,11625000.0],["2022-09-21",32.0851,32.5793,31.1614,31.1624,18007000.0],["2022-09-22",30.9192,30.9944,30.1402,30.2175,22904000.0],["2022-09-23",29.9491,30.0177,29.1664,29.6895,18399000.0],["2022-09-26",29.8159,30.2088,29.2378,29.3005,14763000.0],["2022-09-27",30.009,30.0736,29.1972,29.7648,13645000.0],["2022-09-28",29.5273,30.5736,29.2918,30.4703,16933000.0],["2022-09-29",30.0109,30.1364,29.5476,29.9897,17848000.0],["2022-09-30",29.2387,30.1123,29.1818,29.2098,16414000.0],["2022-10-03",29.5534,30.978,29.4163,30.5514,18693000.0],["2022-10-04",31.8235,31.9326,31.2077,31.59,15493000.0],["2022-10-05",30.8941,32.1527,30.535,31.7598,13488000.0],["2022-10-06",31.6778,32.3235,31.5263,31.6093,13177000.0],["2022-10-07",30.7223,31.0553,30.0128,30.3227,21944000.0],["2022-10-10",30.2879,30.2879,28.5892,28.8922,20970000.0],["2022-10-11",28.0467,28.8565,26.6993,27.1143,35612000.0],["2022-10-12",27.1404,27.2128,26.4281,26.5246,24274000.0],["2022-10-13",25.0286,27.428,24.1493,26.8846,45888000.0],["2022-10-14",27.0941,27.1134,25.4021,25.4523,23460000.0],["2022-10-17",26.125,26.3055,25.2785,25.4059,25573000.0],["2022-10-18",26.2582,26.5005,25.3451,25.9407,17636000.0],["2022-10-19",25.8789,26.458,25.4648,26.2495,19912000.0],["2022-10-20",26.487,27.2736,26.208,26.737,19424000.0],["2022-10-21",26.7765,28.1384,26.5545,28.0516,20677000.0],["2022-10-24",28.1249,28.6683,27.9241,28.511,13690000.0],["2022-10-25",28.732,29.703,28.6953,29.426,17750000.0],["2022-10-26",29.0525,30.0321,28.8633,29.5737,19586000.0],["2022-10-27",30.479,30.479,29.3681,29.8159,22987000.0],["2022-10-28",29.9916,31.1894,29.9183,31.0311,28802000.0],["2022-10-31",30.6798,30.8458,30.3072,30.5437,13643000.0],["2022-11-01",31.2222,31.3381,30.7956,31.0002,16669000.0],["2022-11-02",31.0804,31.6228,29.9076,30.1547,18466000.0],["2022-11-03",29.6625,30.8825,29.6605,30.3497,17117000.0],["2022-11-04",31.4008,31.6942,30.7667,31.6614,18758000.0],["2022-11-07",31.9249,32.6131,31.7,32.5436,19555000.0],["2022-11-08",33.1555,33.364,32.4017,33.0223,14855000.0],["2022-11-09",32.449,33.1671,32.2984,32.5774,14710000.0],["2022-11-10",34.5116,35.6322,33.7462,35.5434,27341000.0],["2022-11-11",35.7635,36.9613,35.3407,36.6978,16653000.0],["2022-11-14",36.4005,37.3583,36.4005,36.601,12633000.0],["2022-11-15",37.7825,38.014,36.7898,37.3409,17427000.0],["2022-11-16",36.0082,36.5719,35.5995,35.8755,24557000.0],["2022-11-17",35.0378,36.4605,34.8673,36.415,9875000.0],["2022-11-18",37.0513,37.0784,36.0082,36.4489,11216000.0],["2022-11-21",35.9918,36.4499,35.9104,36.0392,10826000.0],["2022-11-22",36.4218,37.1065,35.738,37.0145,13803000.0],["2022-11-23",36.8518,37.6624,36.8131,37.3486,14010000.0],["2022-11-25",36.9971,37.2411,36.8034,36.8053,6244000.0],["2022-11-28",36.3394,36.8557,36.1206,36.3123,14136000.0],["2022-11-29",36.3036,36.5138,35.9191,36.2542,8132000.0],["2022-11-30",36.4034,38.2387,36.0634,38.077,27951000.0],["2022-12-01",38.2561,38.3452,37.1201,37.8426,18380000.0],["2022-12-02",36.8673,37.9036,36.7375,37.7293,9213000.0],["2022-12-05",37.429,37.9879,37.247,37.6334,12364000.0],["2022-12-06",37.8358,37.9007,36.8208,37.1172,11713000.0],["2022-12-07",36.722,37.677,36.6523,37.5869,8280000.0],["2022-12-08",37.8755,38.5002,37.5976,38.3452,11300000.0],["2022-12-09",37.9569,38.7927,37.5394,38.1021,13803000.0],["2022-12-12",37.3264,38.8382,37.1627,38.8285,15558000.0],["2022-12-13",40.2571,40.6358,39.0852,39.615,22219000.0],["2022-12-14",39.551,40.1002,38.9079,39.3418,15570000.0],["2022-12-15",38.5515,38.7055,37.1181,37.2634,20916000.0],["2022-12-16",37.0009,37.5549,36.8276,37.3399,23609000.0],["2022-12-19",37.2847,37.367,36.7472,37.1578,11228000.0],["2022-12-20",36.8799,37.7467,36.6542,37.3758,9034000.0],["2022-12-21",37.6566,38.5593,37.5375,38.4285,11250000.0],["2022-12-22",37.3932,37.46,35.5501,36.2077,20757000.0],["2022-12-23",36.0518,36.6097,35.614,36.5506,8920000.0],["2022-12-27",36.4411,36.4411,35.7244,35.9414,9887000.0],["2022-12-28",35.768,36.3656,35.4785,35.6179,6104000.0],["2022-12-29",36.139,36.9351,36.1002,36.7898,7872000.0],["2022-12-30",36.2755,36.5622,35.8649,36.5157,6693000.0],["2023-01-03",37.1908,37.2624,36.0847,36.4692,7641000.0],["2023-01-04",37.0794,37.3041,36.231,36.8256,11876000.0],["2023-01-05",36.2881,36.8799,36.137,36.1709,9249000.0],["2023-01-06",36.8024,38.5225,36.5806,38.507,14234000.0],["2023-01-09",38.9951,40.3781,38.752,39.5472,19554000.0],["2023-01-10",39.4174,40.3578,39.3544,40.3162,9790000.0],["2023-01-11",40.0256,40.6309,39.8329,40.5951,12308000.0],["2023-01-12",40.5951,40.9389,39.4648,40.5873,15053000.0],["2023-01-13",40.2697,40.7888,39.9462,40.6813,16152000.0],["2023-01-17",40.4576,40.7287,40.0663,40.2852,10462000.0],["2023-01-18",40.8914,41.4793,40.1709,40.199,11839000.0],["2023-01-19",39.798,40.1748,38.9186,38.9438,14098000.0],["2023-01-20",39.2121,40.1738,38.998,40.0818,9233000.0],["2023-01-23",39.4765,41.5065,39.4765,41.2178,14594000.0],["2023-01-24",40.5651,41.2856,40.4304,40.9815,8527000.0],["2023-01-25",39.9752,40.9728,39.5559,40.9312,12763000.0],["2023-01-26",41.0658,41.5936,40.1932,41.5258,16463000.0],["2023-01-27",39.2246,39.7583,38.2842,38.6794,23855000.0],["2023-01-30",38.2832,38.4198,37.4929,37.5472,14460000.0],["2023-01-31",37.5772,38.0682,37.5656,38.0121,11133000.0],["2023-02-01",38.0189,40.0973,37.8474,39.6866,17278000.0],["2023-02-02",40.0963,40.381,39.5743,40.1215,13431000.0],["2023-02-03",39.6208,40.8508,39.3447,39.5413,10805000.0],["2023-02-06",39.1636,40.0159,38.9409,39.2818,8555000.0],["2023-02-07",39.4116,40.5341,39.0435,40.3704,14353000.0],["2023-02-08",39.9975,40.2629,39.0939,39.1801,9377000.0],["2023-02-09",39.8426,40.1195,38.7239,39.1026,12318000.0],["2023-02-10",38.7645,38.9306,37.9804,38.4458,9105000.0],["2023-02-13",38.4983,39.2814,38.2281,39.1279,12508000.0],["2023-02-14",38.6333,39.6428,38.5051,39.0919,13530000.0],["2023-02-15",38.747,39.3387,38.2058,39.2989,9404000.0],["2023-02-16",38.6022,38.8947,37.9668,38.1689,13346000.0],["2023-02-17",38.1689,38.3894,37.3119,37.6918,9912000.0],["2023-02-21",37.2973,37.6714,36.7376,36.761,11610000.0],["2023-02-22",36.9679,37.0612,36.3247,36.7036,8845000.0],["2023-02-23",37.4741,37.9464,36.8387,37.7355,11211000.0],["2023-02-24",37.137,37.3401,36.7056,36.9077,7264000.0],["2023-02-27",37.5732,37.5732,36.7843,36.8338,7562000.0],["2023-02-28",36.7483,37.3507,36.519,36.862,11899000.0],["2023-03-01",36.3218,37.2526,36.2518,36.761,7316000.0],["2023-03-02",36.2314,37.0457,35.6863,36.758,8646000.0],["2023-03-03",36.8669,37.2429,36.3432,37.0709,7828000.0],["2023-03-06",37.3828,37.5062,36.6929,36.8902,7732000.0],["2023-03-07",36.897,36.9903,36.1799,36.4753,6934000.0],["2023-03-08",36.793,37.8142,36.5657,37.6422,9623000.0],["2023-03-09",37.5995,38.371,36.6871,36.7736,9598000.0],["2023-03-10",37.3197,37.4061,35.3317,35.7087,11426000.0],["2023-03-13",35.2617,36.0002,34.9634,35.4473,12464000.0],["2023-03-14",36.2042,36.9388,35.9195,36.827,13628000.0],["2023-03-15",36.2664,36.3092,35.1199,35.9807,10134000.0],["2023-03-16",35.7291,37.9405,35.4648,37.8842,13557000.0],["2023-03-17",37.8842,38.061,37.1914,37.6753,30335000.0],["2023-03-20",37.8502,38.0348,37.3333,37.8881,8760000.0],["2023-03-21",38.1611,38.5352,36.9572,37.4139,7642000.0],["2023-03-22",37.1584,38.6129,37.0486,37.103,8864000.0],["2023-03-23",37.7054,38.5731,37.104,37.7783,12195000.0],["2023-03-24",37.3984,37.4693,35.9992,36.4432,13757000.0],["2023-03-27",36.6793,36.9048,36.176,36.3412,7688000.0],["2023-03-28",36.3004,36.3218,35.5066,36.0488,9265000.0],["2023-03-29",36.7765,37.7462,36.5423,37.4226,12840000.0],["2023-03-30",37.9269,38.851,37.8502,38.4798,9837000.0],["2023-03-31",38.2563,38.8539,38.1747,38.7849,10555000.0],["2023-04-03",38.5954,38.9034,38.1475,38.7674,7878000.0],["2023-04-04",38.9685,39.0064,37.9192,38.1708,8516000.0],["2023-04-05",37.7287,37.788,36.6113,37.0787,9856000.0],["2023-04-06",36.3704,36.8193,35.731,36.4034,7468000.0],["2023-04-10",35.938,37.2614,35.802,37.1817,10089000.0],["2023-04-11",37.3342,37.4508,36.6337,36.7192,9916000.0],["2023-04-12",36.9951,37.1137,35.8884,35.9642,8117000.0],["2023-04-13",35.9506,36.6065,35.662,36.3772,8169000.0],["2023-04-14",36.281,36.9378,36.0497,36.4403,7867000.0],["2023-04-17",35.4007,36.1605,35.1646,36.1556,10270000.0],["2023-04-18",36.4568,36.6084,35.7262,36.0682,8811000.0],["2023-04-19",35.6562,35.6863,35.0246,35.1014,12186000.0],["2023-04-20",35.1762,36.897,35.1519,36.5054,16652000.0],["2023-04-21",36.4131,36.417,35.8797,36.142,9182000.0],["2023-04-24",36.2285,36.4471,36.0225,36.176,6027000.0],["2023-04-25",35.9691,36.0351,34.7098,34.7604,12928000.0],["2023-04-26",34.7847,35.0237,34.5787,34.7225,12746000.0],["2023-04-27",37.2866,37.4868,35.8535,37.3731,21297000.0],["2023-04-28",37.4975,37.8463,36.9359,37.5577,13267000.0],["2023-05-01",37.4858,37.8667,37.1953,37.3527,6913000.0],["2023-05-02",37.4712,37.515,36.59,36.7716,8399000.0],["2023-05-03",36.7959,37.5344,36.6512,36.7444,7195000.0],["2023-05-04",36.7445,36.7969,35.9176,36.2645,7245000.0],["2023-05-05",37.0777,37.7171,36.8814,37.4722,8929000.0],["2023-05-08",37.5334,37.6228,37.034,37.2643,6877000.0],["2023-05-09",36.8581,37.0398,36.3869,36.5093,7989000.0],["2023-05-10",37.0194,37.7346,36.9708,37.5422,8813000.0],["2023-05-11",37.4926,37.8609,37.0991,37.5577,7443000.0],["2023-05-12",37.8278,38.091,37.3276,37.7264,6867000.0],["2023-05-15",37.9204,39.4568,37.6123,39.3964,12049000.0],["2023-05-16",39.3438,40.2894,39.3438,39.8556,12782000.0],["2023-05-17",40.1022,40.9992,39.8527,40.6375,11706000.0],["2023-05-18",40.6063,41.8629,40.6063,41.782,11879000.0],["2023-05-19",41.8239,41.8678,41.1513,41.3014,10646000.0],["2023-05-22",40.928,41.5461,40.8354,41.0255,6858000.0],["2023-05-23",40.7096,41.0245,40.3928,40.4288,7531000.0],["2023-05-24",39.6645,40.0174,39.4646,39.8644,8884000.0],["2023-05-25",40.771,42.5356,40.7632,42.3358,16263000.0],["2023-05-26",42.4089,45.3336,42.3572,44.9622,21636000.0],["2023-05-30",45.6076,46.2081,44.2281,44.7224,12331000.0],["2023-05-31",43.7591,44.4094,43.1128,43.1878,17439000.0],["2023-06-01",43.4228,44.4299,42.6234,44.1179,12666000.0],["2023-06-02",44.311,44.7165,43.3994,44.6571,12066000.0],["2023-06-05",44.4933,44.9836,44.0097,44.6561,10095000.0],["2023-06-06",43.9717,45.3015,43.5788,44.9437,11314000.0],["2023-06-07",45.2352,46.1058,44.9066,45.2128,10864000.0],["2023-06-08",45.3015,46.3437,45.2381,46.1974,9509000.0],["2023-06-09",46.3807,46.5923,45.3249,45.397,10655000.0],["2023-06-12",45.7217,46.4343,45.4399,46.3505,11939000.0],["2023-06-13",46.796,47.0105,46.06,46.7853,7528000.0],["2023-06-14",45.9966,46.9081,45.9332,46.8487,9137000.0],["2023-06-15",46.3359,46.5113,45.8767,46.0726,10380000.0],["2023-06-16",46.1409,46.3095,45.1484,45.3229,20121000.0],["2023-06-20",45.4614,45.8406,44.8803,45.28,8220000.0],["2023-06-21",44.9369,45.2839,44.4007,44.4981,8765000.0],["2023-06-22",44.1686,45.6154,44.1598,45.5657,7497000.0],["2023-06-23",44.6025,44.8413,44.3188,44.5488,8294000.0],["2023-06-26",44.661,45.6602,44.661,44.7048,6153000.0],["2023-06-27",44.8676,46.6625,44.8676,46.4967,8638000.0],["2023-06-28",45.8611,46.5581,45.7743,46.253,7306000.0],["2023-06-29",46.7161,46.7375,46.0726,46.526,5888000.0],["2023-06-30",47.0631,47.6003,46.913,47.2854,9093000.0],["2023-07-03",47.2874,47.6159,46.5367,47.2659,4249000.0],["2023-07-05",46.3378,46.757,45.5296,45.6173,11189000.0],["2023-07-06",45.1387,45.3385,44.2222,44.9963,12450000.0],["2023-07-07",44.4475,45.4272,44.271,44.4397,9266000.0],["2023-07-10",44.4933,45.7958,44.4933,45.593,9357000.0],["2023-07-11",45.6076,45.6076,44.0214,44.7955,6871000.0],["2023-07-12",45.4721,45.5725,44.8286,45.438,8745000.0],["2023-07-13",45.941,46.5601,45.7217,46.3885,8031000.0],["2023-07-14",46.6166,46.9725,45.9927,46.2881,8284000.0],["2023-07-17",46.446,48.1151,46.4236,47.808,8162000.0],["2023-07-18",47.2328,47.4034,46.562,47.1918,8590000.0],["2023-07-19",47.0885,47.2572,45.7002,45.8786,11373000.0],["2023-07-20",44.7185,44.8286,43.7728,43.881,18139000.0],["2023-07-21",44.5459,45.0519,44.2135,44.7058,26130000.0],["2023-07-24",44.6015,45.1006,44.4689,44.9417,7402000.0],["2023-07-25",45.1572,45.8523,45.1435,45.4419,7882000.0],["2023-07-26",44.7877,45.1484,44.1637,44.6366,8471000.0],["2023-07-27",46.3086,48.2867,46.3086,47.0251,19512000.0],["2023-07-28",48.7459,50.062,47.5896,49.8192,20193000.0],["2023-07-31",49.9167,50.3808,49.3523,50.1059,10930000.0],["2023-08-01",50.1078,50.4325,49.7559,50.138,8597000.0],["2023-08-02",49.1943,49.3951,48.234,48.7039,13635000.0],["2023-08-03",48.4797,49.1446,47.8782,48.973,8700000.0],["2023-08-04",48.8453,49.09,48.0147,48.4017,7272000.0],["2023-08-07",48.7459,49.4722,48.6474,49.3737,7568000.0],["2023-08-08",48.778,48.8453,47.926,48.6133,11130000.0],["2023-08-09",48.8141,48.9282,48.1736,48.2058,8256000.0],["2023-08-10",48.7488,49.558,48.0722,48.3842,9420000.0],["2023-08-11",47.7719,47.7826,46.6069,46.6966,8687000.0],["2023-08-14",46.3906,48.0925,46.331,47.9879,12077000.0],["2023-08-15",47.5832,47.7045,47.116,47.2685,6549000.0],["2023-08-16",47.3516,47.7074,46.2899,46.3368,8031000.0],["2023-08-17",46.5353,46.9429,46.1667,46.2342,8433000.0],["2023-08-18",45.8881,47.0358,45.763,46.7239,7663000.0],["2023-08-21",46.7992,48.1424,46.7992,47.9704,8432000.0],["2023-08-22",48.4191,48.507,47.3046,47.5803,5923000.0],["2023-08-23",47.8051,48.6244,47.4698,48.3233,8203000.0],["2023-08-24",48.9518,49.2011,46.4698,46.5714,12457000.0],["2023-08-25",46.5812,47.2978,45.9556,47.0925,11046000.0],["2023-08-28",47.3506,47.8345,47.0847,47.5578,5982000.0],["2023-08-29",47.2489,48.9763,47.1355,48.6713,8318000.0],["2023-08-30",48.7201,48.9724,47.9997,48.7123,6581000.0],["2023-08-31",48.4044,49.4269,48.2822,49.0613,9149000.0],["2023-09-01",49.2285,49.7319,48.725,49.5648,6572000.0],["2023-09-05",49.5638,50.5384,49.2148,50.1054,7809000.0],["2023-09-06",49.7926,50.8522,49.5345,50.1953,7146000.0],["2023-09-07",49.1992,49.1992,47.7221,48.6028,12699000.0],["2023-09-08",48.3907,48.7368,48.293,48.6566,8689000.0],["2023-09-11",49.3077,49.511,47.4649,48.3076,9011000.0],["2023-09-12",47.7123,48.4484,47.3955,47.4904,8055000.0],["2023-09-13",47.3125,48.0241,47.156,47.2753,8374000.0],["2023-09-14",47.7631,47.9009,46.8491,46.9136,8992000.0],["2023-09-15",46.1648,46.2068,44.1207,44.4032,28314000.0],["2023-09-18",44.5215,45.0621,44.1862,44.6271,11784000.0],["2023-09-19",44.6339,44.8431,44.152,44.7053,6635000.0],["2023-09-20",44.9682,45.1638,44.1774,44.2038,7098000.0],["2023-09-21",43.5996,44.0337,43.4579,43.6896,10551000.0],["2023-09-22",44.1383,44.847,44.062,44.1686,8008000.0],["2023-09-25",43.8919,44.6085,43.6984,44.5176,6305000.0],["2023-09-26",44.0347,44.151,43.2761,43.5175,10082000.0],["2023-09-27",44.0004,44.149,43.0277,43.5566,10596000.0],["2023-09-28",43.4716,45.2625,43.3758,44.7815,8518000.0],["2023-09-29",45.6183,45.8705,44.7532,44.8372,8154000.0],["2023-10-02",44.8803,45.5636,44.4726,45.0298,7165000.0],["2023-10-03",44.544,45.3123,43.8254,44.1705,7588000.0],["2023-10-04",44.5049,45.1667,44.2184,45.0709,7484000.0],["2023-10-05",45.0963,45.415,44.5938,45.0738,8819000.0],["2023-10-06",44.5723,46.0572,43.9271,45.7552,9959000.0],["2023-10-09",45.2165,45.7161,44.8705,45.6301,6346000.0],["2023-10-10",45.8559,46.6888,45.6643,46.3505,8393000.0],["2023-10-11",46.6057,47.2352,46.5196,47.1805,9130000.0],["2023-10-12",47.4122,49.555,47.4122,48.987,14288000.0],["2023-10-13",48.987,49.3331,47.3662,47.5891,11571000.0],["2023-10-16",47.5891,48.3868,47.4317,48.0192,8060000.0],["2023-10-17",47.3085,47.6634,46.2508,47.5441,7774000.0],["2023-10-18",46.7738,47.2166,46.0025,46.8647,8004000.0],["2023-10-19",47.5041,47.5041,45.1716,45.4619,12454000.0],["2023-10-20",45.4619,46.0279,45.1129,45.2068,9146000.0],["2023-10-23",44.8705,45.8559,44.4873,45.2185,6201000.0],["2023-10-24",45.7493,46.1746,45.3192,45.9712,8555000.0],["2023-10-25",45.3602,45.6731,44.2302,44.4638,15151000.0],["2023-10-26",44.8353,46.7709,44.1872,44.7962,15891000.0],["2023-10-27",44.8363,45.3817,44.4794,44.7659,7462000.0],["2023-10-30",44.7991,45.284,44.1891,44.9233,6880000.0],["2023-10-31",44.9389,46.3789,44.3328,45.9165,13153000.0],["2023-11-01",46.1697,46.6516,45.5323,46.5842,12389000.0],["2023-11-02",47.767,48.2343,47.3467,47.8364,12548000.0],["2023-11-03",48.3105,49.2187,48.2529,48.8414,7608000.0],["2023-11-06",48.9567,49.2373,48.3995,48.7671,7059000.0],["2023-11-07",48.8111,49.6009,48.7387,49.1835,6114000.0],["2023-11-08",49.4084,50.0203,49.3341,49.9695,8812000.0],["2023-11-09",49.9871,50.9314,49.4162,49.5032,10198000.0],["2023-11-10",50.4475,52.4115,50.0536,52.2267,12950000.0],["2023-11-13",51.8112,52.0058,51.2276,51.6402,10452000.0],["2023-11-14",53.0115,53.5468,52.3724,53.4674,11304000.0],["2023-11-15",53.8056,53.98,53.089,53.4634,8813000.0],["2023-11-16",53.4046,53.9428,53.3066,53.4625,11938000.0],["2023-11-17",52.1273,53.5428,51.9303,53.3791,13156000.0],["2023-11-20",53.1497,54.8378,53.1497,54.6741,8174000.0],["2023-11-21",54.4408,54.4966,53.6732,53.982,9103000.0],["2023-11-22",54.5339,55.173,53.9124,54.3231,5944000.0],["2023-11-24",54.1565,54.6221,54.0585,54.4672,3065000.0],["2023-11-27",54.4368,55.0907,54.2378,54.5956,5884000.0],["2023-11-28",53.832,54.3653,53.3115,53.634,9655000.0],["2023-11-29",54.5388,54.6496,53.1899,53.3331,12775000.0],["2023-11-30",53.338,53.685,52.6175,53.387,22085000.0],["2023-12-01",53.2517,53.9369,52.989,53.8163,6199000.0],["2023-12-04",53.2478,53.4732,51.7627,52.8939,8893000.0],["2023-12-05",52.1783,52.6763,51.6705,52.6626,5789000.0],["2023-12-06",53.3791,53.4821,51.7029,51.8176,7667000.0],["2023-12-07",52.4528,53.2586,51.9607,53.0547,6795000.0],["2023-12-08",52.4959,52.8537,52.1499,52.3881,10381000.0],["2023-12-11",53.4791,55.2485,53.1988,54.8172,11347000.0],["2023-12-12",54.7182,55.3318,54.7143,54.9975,8718000.0],["2023-12-13",55.1005,56.2239,54.7819,55.9435,7838000.0],["2023-12-14",56.3699,57.4776,56.3699,57.0924,14991000.0],["2023-12-15",57.3453,57.8501,57.0424,57.358,13877000.0],["2023-12-18",57.9834,58.1295,56.4199,56.5346,9284000.0],["2023-12-19",56.8414,57.1502,56.5611,56.6699,8778000.0],["2023-12-20",56.0758,56.7081,55.1583,55.2181,10362000.0],["2023-12-21",56.414,57.0659,56.1219,56.8993,6404000.0],["2023-12-22",56.8257,57.3453,56.7042,57.1149,4096000.0],["2023-12-26",57.5315,58.2187,57.46,57.9697,6547000.0],["2023-12-27",58.2442,58.3147,57.6825,57.9795,5869000.0],["2023-12-28",58.5314,58.5637,57.4413,57.4698,5141000.0],["2023-12-29",57.3237,57.5119,56.563,56.9826,5129000.0],["2024-01-02",56.1895,56.1895,54.2722,54.9328,9675000.0],["2024-01-03",54.1104,54.7231,53.9144,54.1682,8191000.0],["2024-01-04",53.5605,54.3947,53.4056,53.5654,8599000.0],["2024-01-05",53.7291,54.0467,53.1703,53.3566,7670000.0],["2024-01-08",53.8222,55.472,53.8016,55.126,12681000.0],["2024-01-09",54.4045,55.0583,54.0222,54.5358,8103000.0],["2024-01-10",54.7917,54.7917,53.9016,54.5113,7935000.0],["2024-01-11",54.6005,55.4249,53.8781,55.1044,6506000.0],["2024-01-12",55.2848,55.3279,54.6192,54.9544,6174000.0],["2024-01-16",54.8084,55.8347,54.6741,55.5622,9622000.0],["2024-01-17",55.2867,55.2867,54.1937,55.1397,7411000.0],["2024-01-18",56.7865,58.0305,56.5611,57.8354,14453000.0],["2024-01-19",58.3667,60.4802,58.1324,60.089,13350000.0],["2024-01-22",60.6321,61.5888,60.5409,61.0801,9676000.0],["2024-01-23",60.6576,61.0673,59.8322,60.7105,8957000.0],["2024-01-24",62.3211,63.3376,61.4918,62.5848,10835000.0],["2024-01-25",63.864,64.5776,62.6534,62.9024,17168000.0],["2024-01-26",61.1683,61.3565,58.4441,58.7539,21954000.0],["2024-01-29",58.4716,59.0313,58.2824,58.8235,10606000.0],["2024-01-30",58.3275,59.0127,58.2775,58.3598,10365000.0],["2024-01-31",57.6139,59.0107,57.0218,58.2314,10812000.0],["2024-02-01",58.6961,59.0156,58.2902,58.7274,8901000.0],["2024-02-02",58.35,59.5636,58.1305,59.2391,8543000.0],["2024-02-05",59.5342,60.2949,58.8686,60.2743,9030000.0],["2024-02-06",60.4204,60.4204,58.4098,58.9745,10277000.0],["2024-02-07",59.7371,60.041,58.6863,59.6881,8577000.0],["2024-02-08",59.6881,61.2467,59.6165,60.6282,7332000.0],["2024-02-09",61.6731,63.8405,61.6143,63.6974,12464000.0],["2024-02-12",63.3347,64.458,63.2484,63.5258,12332000.0],["2024-02-13",61.5771,63.665,61.3153,62.8416,14994000.0],["2024-02-14",63.717,64.8805,63.4994,64.0934,11750000.0],["2024-02-15",64.3498,65.0198,63.9077,64.0924,10254000.0],["2024-02-16",65.5277,66.5573,64.6013,64.9737,10604000.0],["2024-02-20",64.3017,64.9383,63.3379,64.0325,12628000.0],["2024-02-21",63.3841,64.062,62.7946,64.0472,7454000.0],["2024-02-22",66.3795,67.5614,66.1035,67.1763,10778000.0],["2024-02-23",67.1006,67.5496,65.6299,65.7075,5979000.0],["2024-02-26",66.3756,67.471,66.2155,67.1812,6498000.0],["2024-02-27",66.8049,67.2676,66.4787,66.5682,7174000.0],["2024-02-28",65.5975,66.3766,65.5975,66.1182,6226000.0],["2024-02-29",67.0456,67.2087,66.299,67.0319,9989000.0],["2024-03-01",67.6194,70.659,67.6164,70.4969,11249000.0],["2024-03-04",71.2023,71.5216,70.3849,70.5205,7514000.0],["2024-03-05",69.9821,70.3643,68.5556,69.3475,11073000.0],["2024-03-06",69.9271,70.8801,69.3642,70.2896,10637000.0],["2024-03-07",70.6649,71.6346,70.6649,71.0559,10591000.0],["2024-03-08",71.0117,71.1748,68.6932,68.6932,11219000.0],["2024-03-11",67.7933,67.9288,66.3255,67.3345,10376000.0],["2024-03-12",67.9573,68.6578,67.135,68.6136,8756000.0],["2024-03-13",67.8473,68.3444,67.0191,67.6616,11553000.0],["2024-03-14",68.6195,68.869,67.5693,68.0173,9341000.0],["2024-03-15",67.4769,67.974,66.7774,67.1891,16694000.0],["2024-03-18",68.4102,69.2787,67.7166,67.8571,7979000.0],["2024-03-19",66.5898,67.3954,65.6957,66.91,8885000.0],["2024-03-20",66.8216,68.5949,66.1742,68.3729,9044000.0],["2024-03-21",70.4301,71.4862,69.9035,70.0607,7582000.0],["2024-03-22",69.4025,70.5677,69.2826,69.8082,4127000.0],["2024-03-25",68.5596,69.5666,68.364,68.7443,4932000.0],["2024-03-26",69.2659,69.4978,67.5496,67.6331,8651000.0],["2024-03-27",68.0241,68.5448,66.9936,68.4633,9763000.0],["2024-03-28",68.4633,68.7531,67.7893,68.6303,10809000.0],["2024-04-01",68.7708,70.5569,68.7462,69.8397,7722000.0],["2024-04-02",68.2039,68.5016,67.4052,68.1744,9508000.0],["2024-04-03",67.806,69.4713,67.4926,68.5281,7824000.0],["2024-04-04",69.3877,69.542,65.6692,66.0936,11029000.0],["2024-04-05",66.2233,67.6734,66.2233,67.0849,7909000.0],["2024-04-08",67.6262,68.0261,66.6576,67.8689,5183000.0],["2024-04-09",68.7708,68.7708,67.0722,68.4594,7088000.0],["2024-04-10",67.3855,68.2796,67.2195,67.5054,6100000.0],["2024-04-11",68.2629,68.9309,67.5771,68.8307,8315000.0],["2024-04-12",67.2421,67.7166,66.5524,66.8825,8108000.0],["2024-04-15",67.7766,68.6431,66.072,66.6576,8861000.0],["2024-04-16",66.6575,68.4682,66.6575,68.1135,9224000.0],["2024-04-17",66.9798,67.2824,64.6278,64.7408,11931000.0],["2024-04-18",64.4274,64.6848,63.0726,63.2907,9031000.0],["2024-04-19",63.4853,63.6336,61.2227,61.7129,10729000.0],["2024-04-22",62.4193,62.7514,61.4349,62.2513,9243000.0],["2024-04-23",62.4871,64.2516,62.4665,63.6827,7101000.0],["2024-04-24",64.8194,65.6447,63.6228,64.5011,8734000.0],["2024-04-25",64.5443,66.5819,63.8596,66.1133,10658000.0],["2024-04-26",67.1006,69.7788,66.689,69.3858,11935000.0],["2024-04-29",69.4005,70.3407,68.8091,70.1393,9316000.0],["2024-04-30",69.9143,70.5127,67.6203,67.7186,9022000.0],["2024-05-01",66.8521,67.9583,65.0867,65.4344,12731000.0],["2024-05-02",66.3776,67.1006,65.2527,67.0073,6752000.0],["2024-05-03",68.2796,69.1696,67.8964,68.4358,8199000.0],["2024-05-06",68.6883,70.608,68.5841,70.5765,8736000.0],["2024-05-07",70.4046,71.0677,69.9075,70.1835,7827000.0],["2024-05-08",69.7454,70.4999,69.3632,70.4557,6729000.0],["2024-05-09",70.6148,70.7357,69.6579,69.8191,9760000.0],["2024-05-10",70.7357,71.5216,70.0538,70.5657,4488000.0],["2024-05-13",70.7357,70.7357,69.9065,70.1609,5541000.0],["2024-05-14",69.6244,72.0343,69.4206,71.8561,8840000.0],["2024-05-15",72.6457,74.8488,72.3444,74.7898,8503000.0],["2024-05-16",74.8173,75.2042,73.7472,73.7817,7512000.0],["2024-05-17",74.4698,74.6766,72.814,73.6045,5859000.0],["2024-05-20",74.018,76.6326,73.9333,76.0774,7636000.0],["2024-05-21",74.8173,75.7978,74.6844,75.3233,7036000.0],["2024-05-22",75.8392,76.0941,75.0821,75.9701,7695000.0],["2024-05-23",77.6309,77.8218,74.9709,75.3194,8289000.0],["2024-05-24",76.2123,77.0924,75.7082,76.6937,5484000.0],["2024-05-28",77.3296,77.9636,76.3865,77.3906,6011000.0],["2024-05-29",75.6275,76.7931,75.3194,76.0341,8550000.0],["2024-05-30",75.6974,76.4485,75.4188,75.8146,7121000.0],["2024-05-31",75.8726,76.421,72.5433,74.7711,16848000.0],["2024-06-03",75.9475,75.9632,72.4114,74.2414,5151000.0],["2024-06-04",73.8802,74.4531,72.8701,73.888,4745000.0],["2024-06-05",75.8402,77.5285,75.0241,77.2755,9432000.0],["2024-06-06",76.8187,77.5068,76.0193,76.7134,7221000.0],["2024-06-07",77.5245,77.5649,75.2082,75.7004,7360000.0],["2024-06-10",74.9256,78.3593,74.9256,78.2018,6499000.0],["2024-06-11",78.0975,78.6232,76.9752,78.574,5900000.0],["2024-06-12",79.4324,81.86,79.1922,81.4928,8073000.0],["2024-06-13",80.3322,82.0028,80.2386,81.7114,5464000.0],["2024-06-14",80.2317,81.3678,80.2317,81.2004,4747000.0],["2024-06-17",81.355,83.8427,80.8175,83.567,7378000.0],["2024-06-18",83.5788,86.291,83.381,84.9876,8780000.0],["2024-06-20",84.9935,85.0742,81.3688,81.668,12819000.0],["2024-06-21",81.7113,82.2341,80.0594,80.3843,19194000.0],["2024-06-24",80.1107,80.282,78.004,78.1625,8944000.0],["2024-06-25",78.8407,80.7476,77.9104,80.531,9344000.0],["2024-06-26",80.1707,81.4032,78.6813,80.0644,7126000.0],["2024-06-27",80.6718,81.3589,79.4235,80.219,5103000.0],["2024-06-28",81.3579,82.8316,80.5665,81.1679,8494000.0],["2024-07-01",81.038,81.6041,79.5259,81.4908,4807000.0],["2024-07-02",80.6649,82.6899,80.5271,82.6052,5369000.0],["2024-07-03",82.6869,84.6282,82.2912,84.0051,4408000.0],["2024-07-05",84.203,84.5702,83.3888,84.1902,4612000.0],["2024-07-08",84.3782,85.5536,84.1252,85.3065,4386000.0],["2024-07-09",85.9021,86.6198,84.9757,86.1285,4094000.0],["2024-07-10",86.4189,88.0846,85.6954,87.8464,6643000.0],["2024-07-11",88.2372,88.2372,83.8899,83.9677,8750000.0],["2024-07-12",84.0563,86.5853,83.185,84.4373,6552000.0],["2024-07-15",84.516,86.3205,84.0297,84.4766,6373000.0],["2024-07-16",84.7907,85.528,83.7797,85.3686,6274000.0],["2024-07-17",80.4532,81.6178,76.736,76.9585,16996000.0],["2024-07-18",78.1428,78.4686,75.6492,77.4812,9709000.0],["2024-07-19",77.3188,78.316,74.9532,75.0684,9188000.0],["2024-07-22",77.62,79.9098,76.3078,79.6913,9678000.0],["2024-07-23",78.1664,80.0841,78.1664,79.5092,9607000.0],["2024-07-24",78.4893,78.631,74.0199,74.4009,24301000.0],["2024-07-25",75.5596,77.9469,73.7719,75.0939,18269000.0],["2024-07-26",77.7067,78.6566,75.7102,77.5137,10475000.0],["2024-07-29",78.0916,79.7868,76.5322,76.6425,6276000.0],["2024-07-30",77.5728,78.701,74.2611,74.7081,10629000.0],["2024-07-31",79.2965,81.3845,77.8012,81.0262,17936000.0],["2024-08-01",80.846,80.974,73.5425,74.4373,22142000.0],["2024-08-02",70.0251,71.3787,67.692,68.5337,20713000.0],["2024-08-05",63.9728,70.8963,63.7916,69.2533,17189000.0],["2024-08-06",69.7258,72.6722,69.2582,70.5075,12039000.0],["2024-08-07",72.9105,73.6892,68.3958,68.6862,9031000.0],["2024-08-08",70.8382,74.2267,69.5998,74.0583,10375000.0],["2024-08-09",73.5464,74.331,72.0353,73.5159,7635000.0],["2024-08-12",73.7128,75.6836,73.3121,74.5752,7874000.0],["2024-08-13",75.6039,78.4519,75.0142,78.1477,11581000.0],["2024-08-14",79.2394,80.0969,76.9496,78.1536,6307000.0],["2024-08-15",80.0334,82.8294,79.2976,82.4684,12934000.0],["2024-08-16",81.7119,81.7435,79.7838,80.8293,6734000.0],["2024-08-19",80.7247,81.0314,78.7759,80.916,9716000.0],["2024-08-20",80.7938,81.2524,79.1951,80.0403,6854000.0],["2024-08-21",80.7415,82.1814,80.1034,81.5758,6185000.0],["2024-08-22",81.6991,82.0552,78.2927,78.7532,9199000.0],["2024-08-23",80.5462,81.2997,78.8992,80.6587,6858000.0],["2024-08-26",80.2208,80.2208,78.2226,78.7976,7785000.0],["2024-08-27",78.5589,80.2957,77.2167,80.1606,6871000.0],["2024-08-28",79.8085,80.8668,78.4061,79.3203,6489000.0],["2024-08-29",80.2977,81.422,78.1082,78.48,8065000.0],["2024-08-30",80.2365,80.8667,78.6576,80.8155,10793000.0],["2024-09-03",79.4505,79.5974,72.7026,73.1228,16612000.0],["2024-09-04",72.4886,73.9571,71.4669,73.4857,9272000.0],["2024-09-05",71.5793,73.2993,71.2815,71.8042,8183000.0],["2024-09-06",71.8042,71.818,68.7202,69.3129,13906000.0],["2024-09-09",70.5191,70.7637,68.6985,70.0122,8399000.0],["2024-09-10",70.0122,70.7134,68.6837,70.3643,7789000.0],["2024-09-11",70.5438,74.1268,69.4214,73.8516,11291000.0],["2024-09-12",73.6593,73.6593,71.9955,72.319,10707000.0],["2024-09-13",73.1169,74.4207,73.0715,74.1159,5867000.0],["2024-09-16",72.4886,73.2767,71.6158,72.6267,8630000.0],["2024-09-17",73.9029,74.0587,72.3358,72.9423,8555000.0],["2024-09-18",73.9236,74.18,71.9748,72.0981,8178000.0],["2024-09-19",74.8872,77.1447,74.4798,76.1801,12411000.0],["2024-09-20",75.2156,75.4829,73.895,74.8408,16226000.0],["2024-09-23",75.5736,75.9789,74.8112,75.0795,4388000.0],["2024-09-24",76.1377,76.5017,74.185,75.974,8213000.0],["2024-09-25",75.2402,77.124,74.9237,76.1436,5751000.0],["2024-09-26",80.2247,81.0689,76.9267,79.3479,9080000.0],["2024-09-27",79.6842,79.7336,76.7196,77.1634,6274000.0],["2024-09-30",76.2442,77.051,75.0815,76.3754,9329000.0],["2024-10-01",76.7758,77.6082,73.5893,74.3319,12796000.0],["2024-10-02",75.0193,77.6605,74.4611,76.6664,7018000.0],["2024-10-03",75.4335,77.3202,75.3487,76.3902,5842000.0],["2024-10-04",78.9446,78.9446,76.6516,77.6555,7573000.0],["2024-10-07",76.7028,77.7059,76.1219,77.0914,7481000.0],["2024-10-08",77.1141,78.2749,76.3586,77.3113,6534000.0],["2024-10-09",77.1269,79.5679,76.9612,79.3558,6285000.0],["2024-10-10",78.0461,78.8814,77.6171,78.7,4619000.0],["2024-10-11",78.1871,79.5323,78.1763,79.2671,5708000.0],["2024-10-14",79.8233,82.1538,79.8233,81.8234,5679000.0],["2024-10-15",81.4161,82.0926,68.9342,69.7982,28709000.0],["2024-10-16",71.0655,71.0842,67.2625,67.3197,22806000.0],["2024-10-17",69.1334,69.1571,66.0465,66.1027,19365000.0],["2024-10-18",65.8739,67.2517,65.5179,66.9184,11928000.0],["2024-10-21",66.8178,67.0397,65.8216,66.4341,7393000.0],["2024-10-22",66.0781,66.3887,65.4528,66.086,7874000.0],["2024-10-23",65.5494,66.3059,64.5642,65.5485,8468000.0],["2024-10-24",66.941,67.4973,65.6283,65.6993,8847000.0],["2024-10-25",66.0455,67.3444,65.8808,66.3808,9548000.0],["2024-10-28",66.3888,66.9795,66.0988,66.5071,10518000.0],["2024-10-29",66.5712,69.0762,66.4499,68.665,13339000.0],["2024-10-30",67.2616,68.5624,67.0653,68.2281,16568000.0],["2024-10-31",66.8326,67.1679,64.6973,65.7063,20012000.0],["2024-11-01",65.7329,66.9312,65.4311,66.0169,9064000.0],["2024-11-04",65.8068,66.1333,65.3246,65.4242,6379000.0],["2024-11-05",65.9873,67.2172,65.8069,66.1106,10163000.0],["2024-11-06",66.5712,66.9302,64.8433,66.0445,17154000.0],["2024-11-07",67.3454,67.8356,66.5811,67.6709,11222000.0],["2024-11-08",68.0121,68.4805,67.2004,67.7951,12781000.0],["2024-11-11",67.4588,67.5782,64.7703,65.6865,14228000.0],["2024-11-12",65.3887,66.0051,64.5849,65.5633,11113000.0],["2024-11-13",64.506,64.6963,62.9537,63.5681,15052000.0],["2024-11-14",65.0918,65.0918,63.3896,63.6125,11699000.0],["2024-11-15",61.1991,62.1331,60.3924,60.6005,17120000.0],["2024-11-18",60.7459,61.6894,60.5026,61.3422,12233000.0],["2024-11-19",60.9684,61.1593,60.2682,60.8873,14089000.0],["2024-11-20",60.9694,61.3116,60.3167,61.003,11951000.0],["2024-11-21",62.0879,63.0927,61.3165,62.618,13860000.0],["2024-11-22",62.3055,63.5941,62.3055,63.25,9818000.0],["2024-11-25",63.9561,63.9561,62.5142,63.7563,19130000.0],["2024-11-26",64.4001,64.4001,61.6983,62.4509,9232000.0],["2024-11-27",62.4509,62.7001,61.4382,62.5171,9426000.0],["2024-11-29",63.7702,65.4208,63.6179,63.9897,9257000.0],["2024-12-02",63.7899,66.1694,63.789,65.8688,13802000.0],["2024-12-03",65.3842,65.9825,64.9579,65.8381,13765000.0],["2024-12-04",66.2792,66.3108,64.8442,65.8876,14592000.0],["2024-12-05",65.31,65.5612,63.4319,63.5526,10282000.0],["2024-12-06",63.4082,64.3537,63.1145,64.1193,8624000.0],["2024-12-09",65.1745,65.8994,63.8701,64.5178,10933000.0],["2024-12-10",65.0578,65.0578,63.1431,63.4794,9148000.0],["2024-12-11",63.9838,64.9876,63.5002,64.1687,11074000.0],["2024-12-12",63.9739,64.2726,63.0878,63.9472,6982000.0],["2024-12-13",64.0856,65.6552,64.0441,64.6553,14632000.0],["2024-12-16",64.2518,65.7204,63.8305,64.8897,10143000.0],["2024-12-17",65.2695,66.1526,64.4901,64.7661,12524000.0],["2024-12-18",65.1399,66.1724,61.8713,62.3816,14521000.0],["2024-12-19",61.7279,62.8277,61.3739,61.5321,11157000.0],["2024-12-20",60.9635,63.3983,60.6638,62.2432,26522000.0],["2024-12-23",62.4618,64.235,62.4618,64.0847,8864000.0],["2024-12-24",63.7939,64.4812,63.4191,64.3359,3495000.0],["2024-12-26",63.7118,64.6682,63.4972,64.14,4541000.0],["2024-12-27",64.0036,64.058,63.0977,63.7702,7295000.0],["2024-12-30",62.6823,63.0215,61.9692,62.6655,6878000.0],["2024-12-31",62.6516,63.0967,62.0256,62.3174,6462000.0],["2025-01-02",62.7693,64.2271,62.4924,62.9602,8922000.0],["2025-01-03",63.6802,65.1448,63.3261,64.9767,8651000.0],["2025-01-06",66.6174,68.9188,66.6085,68.269,16764000.0],["2025-01-07",68.7121,69.8089,67.5728,68.1701,12834000.0],["2025-01-08",68.2393,68.4371,67.1485,67.8635,10934000.0],["2025-01-10",67.6361,68.6913,66.4246,67.553,12545000.0],["2025-01-13",66.6758,68.4342,65.8154,68.3372,13186000.0],["2025-01-14",68.5351,69.3658,67.8991,69.3529,10390000.0],["2025-01-15",70.7118,71.9351,70.5674,70.8354,13683000.0],["2025-01-16",72.6897,77.0481,72.5493,73.9022,20196000.0],["2025-01-17",75.4539,75.4885,73.9368,74.912,14025000.0],["2025-01-21",75.3896,76.9849,74.2948,75.8782,13700000.0],["2025-01-22",76.4834,77.8453,76.3074,76.34,12003000.0],["2025-01-23",74.4966,75.3471,73.3118,75.2561,8218000.0],["2025-01-24",75.6616,75.7348,73.4958,74.1554,7454000.0],["2025-01-27",70.87,71.6958,67.7646,69.4963,23578000.0],["2025-01-28",68.9643,70.1075,68.1622,69.5171,13871000.0],["2025-01-29",71.3131,71.3922,69.9977,70.511,7292000.0],["2025-01-30",72.3218,73.7885,71.4041,73.4245,17110000.0],["2025-01-31",75.0563,76.1759,72.6897,73.0102,16319000.0],["2025-02-03",71.9371,74.4699,71.8362,73.205,12168000.0],["2025-02-04",72.4751,74.7666,72.4751,74.106,9999000.0],["2025-02-05",73.4443,75.3521,73.2772,75.0781,6771000.0],["2025-02-06",74.9327,75.5815,74.4917,75.3422,5794000.0],["2025-02-07",75.3402,75.8812,73.6016,73.9457,6645000.0],["2025-02-10",75.1305,75.2858,73.5482,74.3176,15645000.0],["2025-02-11",74.6232,75.356,74.0901,75.0257,5918000.0],["2025-02-12",73.4344,74.6351,73.0398,74.2276,4766000.0],["2025-02-13",74.2751,75.6567,74.1811,75.5855,7115000.0],["2025-02-14",75.179,76.1037,73.0873,74.2464,9985000.0],["2025-02-18",74.9683,75.183,72.9805,74.9891,13540000.0],["2025-02-19",75.2739,76.8434,74.4788,76.6209,9367000.0],["2025-02-20",77.1401,78.5247,76.251,76.9057,8836000.0],["2025-02-21",77.1144,77.3785,74.278,74.5985,8724000.0],["2025-02-24",75.5292,75.6323,72.9531,73.1087,11109000.0],["2025-02-25",72.9818,72.9818,71.5128,71.8598,10683000.0],["2025-02-26",72.6884,74.4508,72.3563,73.2028,12474000.0],["2025-02-27",73.6519,74.3408,69.2499,69.3014,13249000.0],["2025-02-28",69.9636,70.7228,68.5848,70.2609,12424000.0],["2025-03-03",70.8249,72.171,68.0327,68.5075,13046000.0],["2025-03-04",68.7375,70.9716,67.2596,69.2856,11822000.0],["2025-03-05",69.4947,71.0935,68.3568,70.9518,9157000.0],["2025-03-06",69.1141,70.5405,67.7968,68.6046,11354000.0],["2025-03-07",68.2151,70.7843,67.4241,70.5038,10881000.0],["2025-03-10",68.7721,69.1091,66.4686,67.2397,13892000.0],["2025-03-11",67.1436,67.434,64.7994,65.8381,10587000.0],["2025-03-12",67.0098,68.0714,66.5915,67.4409,8841000.0],["2025-03-13",67.0672,68.79,66.2782,67.551,9308000.0],["2025-03-14",68.3905,70.7466,68.3905,70.6733,11426000.0],["2025-03-17",69.9537,71.7834,69.9328,71.1976,9762000.0],["2025-03-18",70.5642,70.6534,69.1924,70.3759,9507000.0],["2025-03-19",70.3759,72.3653,69.8754,71.3285,7533000.0],["2025-03-20",70.259,71.3334,70.146,71.0162,6294000.0],["2025-03-21",69.6137,70.3145,68.6274,70.028,24548000.0],["2025-03-24",71.6357,72.8678,71.0103,72.1333,7302000.0],["2025-03-25",71.8251,72.0778,71.2412,71.5505,4987000.0],["2025-03-26",71.5148,71.7805,69.2667,69.9338,7346000.0],["2025-03-27",69.4194,70.0914,68.5917,69.3847,7351000.0],["2025-03-28",67.9346,68.8068,66.1315,66.7679,9895000.0],["2025-03-31",66.7075,67.5153,64.9659,67.3825,11654000.0],["2025-04-01",66.8076,67.6798,65.6359,67.6461,6694000.0],["2025-04-02",66.1425,68.9506,66.1425,68.0158,7911000.0],["2025-04-03",64.6477,65.1146,61.4818,61.5363,15253000.0],["2025-04-04",58.7332,59.4726,55.484,57.1462,20728000.0],["2025-04-07",56.1669,62.7208,54.6484,59.9305,29961000.0],["2025-04-08",62.0497,63.8597,58.1652,59.424,27198000.0],["2025-04-09",59.9553,71.5495,59.2099,69.7128,34479000.0],["2025-04-10",65.9056,67.4707,62.2966,65.0987,26761000.0],["2025-04-11",64.1134,67.0781,62.9498,66.4329,13618000.0],["2025-04-14",67.551,67.8285,65.3653,66.4081,9870000.0],["2025-04-15",66.3536,67.6114,65.9155,67.0266,7904000.0],["2025-04-16",63.264,65.3257,61.3866,63.6545,20208000.0],["2025-04-17",64.3325,64.3484,62.6068,62.8853,12241000.0],["2025-04-21",61.795,62.1697,60.2358,61.5343,13461000.0],["2025-04-22",62.1181,63.4226,62.0349,63.0766,13724000.0],["2025-04-23",65.8401,66.6787,64.7141,65.1334,9451000.0],["2025-04-24",66.8185,68.45,65.8362,68.336,13040000.0],["2025-04-25",67.4023,69.4154,67.2952,68.8504,6316000.0],["2025-04-28",68.1655,69.2995,67.3081,68.7622,7360000.0],["2025-04-29",67.7621,68.9238,67.5748,68.1903,7261000.0],["2025-04-30",67.1049,69.8793,66.8274,69.6513,11723000.0],["2025-05-01",68.3142,68.6948,66.8829,67.0365,14635000.0],["2025-05-02",68.8148,70.1618,68.6819,69.2023,8518000.0],["2025-05-05",68.4946,69.5443,68.108,68.7196,8119000.0],["2025-05-06",67.4875,68.3935,67.1654,67.3448,9054000.0],["2025-05-07",67.4509,69.0338,66.9334,68.8247,9628000.0],["2025-05-08",69.7138,70.4255,68.671,69.7148,9069000.0],["2025-05-09",69.9933,70.5048,69.0606,69.5037,9550000.0],["2025-05-12",73.8452,75.6095,73.5091,75.3786,21103000.0],["2025-05-13",75.332,79.1005,74.9008,78.8904,18048000.0],["2025-05-14",77.9834,79.8311,77.9834,79.7924,11714000.0],["2025-05-15",79.0262,80.3485,78.8577,79.8915,11298000.0],["2025-05-16",80.0035,80.0035,77.7188,78.4216,11320000.0],["2025-05-19",77.5691,78.4514,77.0057,78.197,11420000.0],["2025-05-20",77.4637,78.5795,77.2203,78.5229,9492000.0],["2025-05-21",77.3336,79.4599,77.0216,77.3952,12367000.0],["2025-05-22",76.1552,77.6754,75.712,76.2595,6825000.0],["2025-05-23",74.2962,75.6226,74.01,75.2321,9419000.0],["2025-05-27",76.9749,78.7107,76.3678,78.4007,12925000.0],["2025-05-28",78.4007,79.1201,77.1219,77.2521,9057000.0],["2025-05-29",78.7902,78.971,76.3757,76.9014,9323000.0],["2025-05-30",76.7831,76.8596,73.5698,75.2033,17177000.0],["2025-06-02",74.7582,75.9753,74.7145,75.7558,8646000.0],["2025-06-03",75.717,77.4598,75.1496,77.0822,9432000.0],["2025-06-04",77.6615,78.1891,76.8646,77.7082,8395000.0],["2025-06-05",78.3361,79.1409,77.2441,78.6819,16189000.0],["2025-06-06",79.6109,80.8758,79.4648,80.2826,9963000.0],["2025-06-09",80.5806,82.9653,80.5806,82.3979,15298000.0],["2025-06-10",82.3979,85.1671,82.1466,85.1105,15155000.0],["2025-06-11",85.954,86.7936,85.33,86.6416,16504000.0],["2025-06-12",86.0951,87.353,86.0951,86.9397,10917000.0],["2025-06-13",85.3499,87.0837,85.1452,86.2114,18322000.0],["2025-06-16",87.039,88.7589,87.0013,88.6665,16194000.0],["2025-06-17",88.4301,90.8972,88.2035,88.7281,13340000.0],["2025-06-18",88.9159,89.2398,86.1756,86.5581,14315000.0],["2025-06-20",87.817,87.817,82.9504,84.4557,23478000.0],["2025-06-23",84.7458,85.4115,83.5793,85.0797,14277000.0],["2025-06-24",86.5661,88.4867,86.3991,88.3337,11451000.0],["2025-06-25",88.9279,89.7158,88.2055,88.7738,7720000.0],["2025-06-26",89.1723,90.145,88.7579,89.7158,8647000.0],["2025-06-27",89.9204,90.2136,87.8975,88.4171,11755000.0],["2025-06-30",88.5453,89.2498,87.8677,89.0004,7867000.0],["2025-07-01",88.3088,89.9195,87.665,89.3094,10791000.0],["2025-07-02",88.2522,91.6046,87.9392,91.5201,10510000.0],["2025-07-03",91.4108,92.2077,91.0184,91.8659,4894000.0],["2025-07-07",91.1088,91.7586,90.0109,90.6776,9012000.0],["2025-07-08",90.5087,92.1441,90.2454,91.3333,8625000.0],["2025-07-09",91.3333,92.5992,90.9647,91.7268,6010000.0],["2025-07-10",91.698,92.6201,91.3482,92.2673,7982000.0],["2025-07-11",91.9573,92.4223,91.5311,91.8659,5705000.0],["2025-07-14",91.0849,92.0825,90.0456,91.5937,5678000.0],["2025-07-15",92.8019,93.6305,92.3697,93.0533,7462000.0],["2025-07-16",90.7272,93.0384,89.1633,92.7512,12269000.0],["2025-07-17",91.8093,93.6931,90.4173,93.1079,11353000.0],["2025-07-18",93.9813,93.9813,91.8898,92.5157,6820000.0],["2025-07-21",92.2514,93.8958,91.9722,93.1755,6737000.0],["2025-07-22",93.2659,93.2659,88.43,88.6506,16198000.0],["2025-07-23",89.363,89.4237,87.4176,89.1345,12075000.0],["2025-07-24",89.6035,90.6478,88.8474,89.839,5497000.0],["2025-07-25",88.6626,89.9205,88.2383,89.6313,8080000.0],["2025-07-28",91.1485,92.5972,90.914,91.7238,8399000.0],["2025-07-29",92.2643,93.097,90.924,91.0224,10272000.0],["2025-07-30",91.6742,92.1878,90.7531,91.9067,10582000.0],["2025-07-31",85.8914,89.1445,85.4493,87.3401,22841000.0],["2025-08-01",85.0717,88.8434,84.9803,88.0962,14746000.0],["2025-08-04",89.1007,91.1903,88.5294,90.9756,10645000.0],["2025-08-05",91.1128,91.6086,87.0351,87.7753,11783000.0],["2025-08-06",87.7753,88.3426,86.3654,88.2592,9350000.0],["2025-08-07",90.6557,91.1654,89.9185,90.6219,7172000.0],["2025-08-08",90.7153,91.2062,89.988,90.8942,7195000.0],["2025-08-11",91.6245,92.7363,90.1828,90.4351,8140000.0],["2025-08-12",90.7829,93.3245,90.1669,92.9539,10279000.0],["2025-08-13",93.398,94.6251,93.1546,94.34,9007000.0],["2025-08-14",93.563,95.3117,92.8933,94.9292,10053000.0],["2025-08-15",91.8311,91.8311,86.7568,86.9337,20645000.0],["2025-08-18",86.9337,88.0011,86.6738,87.9643,8538000.0],["2025-08-19",87.9643,88.5478,87.0422,87.2364,9867000.0],["2025-08-20",87.4804,87.6497,85.6561,87.4714,9785000.0],["2025-08-21",87.2723,87.7552,86.2944,86.869,7305000.0],["2025-08-22",86.869,89.0039,86.5543,86.6589,9463000.0],["2025-08-25",86.6579,88.2989,86.2347,87.5819,4693000.0],["2025-08-26",87.7532,88.9093,87.7532,88.4333,8123000.0],["2025-08-27",88.2133,88.6853,87.6258,88.512,5285000.0],["2025-08-28",88.9222,89.3195,88.1246,89.0208,9642000.0],["2025-08-29",87.7761,88.1246,86.1142,86.8301,9543000.0],["2025-09-02",84.2252,84.9233,83.3181,84.276,12416000.0],["2025-09-03",84.4065,84.4065,82.871,84.0321,9336000.0],["2025-09-04",83.9624,87.2942,83.5441,86.9586,8134000.0],["2025-09-05",87.5899,90.2416,87.4614,90.1251,11556000.0],["2025-09-08",90.614,92.0429,90.2894,90.5125,8865000.0],["2025-09-09",90.6887,91.8836,90.6369,91.3838,6778000.0],["2025-09-10",91.795,93.1263,91.1019,92.8674,7128000.0],["2025-09-11",93.6013,95.9802,93.3504,95.5211,10221000.0],["2025-09-12",95.3419,96.3984,95.0949,95.9931,5839000.0],["2025-09-15",96.2888,98.5801,96.2888,98.4715,8456000.0],["2025-09-16",98.9286,99.779,97.0924,98.6369,7761000.0],["2025-09-17",98.6179,99.5759,97.2129,98.5671,7239000.0],["2025-09-18",102.6458,107.2223,102.1439,104.2251,18247000.0],["2025-09-19",104.7438,104.8016,102.4954,104.0379,15869000.0],["2025-09-22",103.4484,106.8419,103.3099,106.6706,10207000.0],["2025-09-23",106.3321,107.0958,105.6291,106.6657,8295000.0],["2025-09-24",106.1797,107.1436,105.3154,106.4137,8680000.0],["2025-09-25",105.412,106.2464,104.1364,105.4608,7105000.0],["2025-09-26",105.2059,106.4127,104.1723,105.9776,5054000.0],["2025-09-29",107.2611,108.0995,105.8671,105.9617,7697000.0],["2025-09-30",105.9288,107.529,105.2587,107.4025,8863000.0],["2025-10-01",107.062,112.9409,106.5243,112.4082,11881000.0],["2025-10-02",115.0101,115.0101,112.2439,113.4428,9249000.0],["2025-10-03",112.3216,112.7607,109.4508,109.6878,9536000.0],["2025-10-06",111.6922,114.7233,111.6922,113.4876,9460000.0],["2025-10-07",113.5971,113.7196,107.8407,108.0139,8784000.0],["2025-10-08",105.8999,107.2761,105.4518,105.8083,14760000.0],["2025-10-09",105.8083,106.1977,103.2841,104.9002,12477000.0],["2025-10-10",104.7827,104.9798,97.6809,97.8582,15760000.0],["2025-10-13",101.194,102.9515,101.0595,102.0652,12270000.0],["2025-10-14",99.4315,103.8039,99.4315,102.136,10557000.0],["2025-10-15",105.2596,108.8254,104.947,108.2399,13137000.0],["2025-10-16",109.5484,111.2262,107.521,109.4139,10311000.0],["2025-10-17",109.3691,110.4774,107.9492,110.1966,8791000.0],["2025-10-20",112.5267,115.6255,112.1722,114.8,10785000.0],["2025-10-21",113.5971,115.1416,113.3761,114.2563,7447000.0],["2025-10-22",114.2563,114.2563,108.5715,110.9594,13614000.0],["2025-10-23",110.1966,115.8167,110.1966,115.4084,9466000.0],["2025-10-24",116.1054,118.6207,115.5677,117.7803,8255000.0],["2025-10-27",119.491,121.602,119.491,120.9976,9711000.0],["2025-10-28",120.1562,120.4529,119.0718,120.0925,6654000.0],["2025-10-29",122.079,125.4208,121.9276,123.0041,14635000.0],["2025-10-30",122.8985,127.9022,116.7836,120.9259,20377000.0],["2025-10-31",121.856,123.5109,119.5757,120.3613,8852000.0],["2025-11-03",121.0982,122.5858,120.2349,121.3969,9055000.0],["2025-11-04",119.3118,122.4265,118.6377,118.8428,12014000.0],["2025-11-05",119.8445,123.7867,119.6434,122.1895,9011000.0],["2025-11-06",121.7863,121.7863,118.6725,120.1283,11788000.0],["2025-11-07",119.4801,120.3195,115.5199,118.8308,11421000.0],["2025-11-10",121.5761,122.1626,119.6633,121.2784,9481000.0],["2025-11-11",119.7997,120.5565,117.9974,118.5849,9118000.0],["2025-11-12",120.2996,120.4728,118.7791,119.3885,8246000.0],["2025-11-13",118.2125,118.7711,114.3838,115.6793,12035000.0],["2025-11-14",113.0724,117.0235,112.229,112.9509,14446000.0],["2025-11-17",113.697,115.2879,111.5236,113.0786,13265000.0],["2025-11-18",111.1575,113.7508,109.5068,112.0203,11519000.0],["2025-11-19",112.899,117.4363,112.6586,116.4459,9593000.0],["2025-11-20",118.4906,119.8401,109.4758,109.9616,11719000.0],["2025-11-21",109.418,110.7974,106.9204,109.43,14384000.0],["2025-11-24",110.206,114.5019,110.0165,113.3808,15796000.0],["2025-11-25",112.7285,114.5528,110.4573,114.2944,9442000.0],["2025-11-26",115.4774,116.4269,114.1927,115.609,11257000.0],["2025-11-28",116.5885,117.2957,114.8041,117.2448,3893000.0],["2025-12-01",116.2005,117.2717,114.826,115.4205,6091000.0],["2025-12-02",116.7491,119.482,116.0708,118.6801,9533000.0],["2025-12-03",118.2951,121.2834,116.3222,120.8635,8104000.0],["2025-12-04",119.9469,121.3931,119.4731,120.4974,7032000.0],["2025-12-05",122.0853,123.6812,120.9203,121.1338,6819000.0],["2025-12-08",122.9401,123.9206,121.6066,122.1442,8198000.0],["2025-12-09",121.2605,123.0429,120.8515,122.2459,7827000.0],["2025-12-10",122.7706,125.0477,121.7662,123.5725,7119000.0],["2025-12-11",122.612,124.7475,118.7938,124.2976,9223000.0],["2025-12-12",122.6888,123.6463,118.2133,119.0851,11439000.0],["2025-12-15",122.587,125.1774,121.2216,122.1961,12584000.0],["2025-12-16",123.383,123.6812,120.4306,122.0225,7355000.0],["2025-12-17",121.9856,123.0389,116.6384,116.9007,9138000.0],["2025-12-18",121.9856,122.983,120.7887,121.9248,10565000.0],["2025-12-19",123.6822,126.0322,123.6423,124.2468,21561000.0],["2025-12-22",127.3089,127.4715,124.6677,126.2406,6045000.0],["2025-12-23",125.5773,126.882,125.4307,126.5488,6007000.0],["2025-12-24",126.6117,127.5892,126.1748,127.3707,2103000.0],["2025-12-26",127.9702,128.3502,127.1982,127.6311,3374000.0],["2025-12-29",126.9817,128.2764,125.3499,125.715,6415000.0],["2025-12-30",126.3533,126.4351,123.8039,124.0453,3843000.0],["2025-12-31",124.0453,124.7714,121.0969,121.1956,6080000.0],["2026-01-02",125.6472,128.0689,124.7335,127.1194,8321000.0],["2026-01-05",130.6602,136.8363,130.0648,134.8973,13199000.0],["2026-01-06",136.579,140.3353,136.177,139.1414,11414000.0],["2026-01-07",136.555,137.6452,134.9063,135.6194,9045000.0],["2026-01-08",134.7796,135.033,130.5834,132.1195,9485000.0],["2026-01-09",135.3931,140.085,133.2566,139.6401,11024000.0],["2026-01-12",138.3065,142.8568,138.3065,142.4498,8556000.0],["2026-01-13",145.7244,146.6081,142.9516,143.8113,9966000.0],["2026-01-14",142.7192,143.1102,139.2511,143.0812,8965000.0],["2026-01-15",153.4046,156.745,152.108,154.0988,16576000.0],["2026-01-16",157.0622,157.7275,153.1154,156.379,15317000.0],["2026-01-20",152.1479,155.1262,148.0524,148.2359,17340000.0],["2026-01-21",150.3375,153.7288,147.6634,151.6092,14999000.0],["2026-01-22",154.5157,155.2578,149.4029,149.6144,10260000.0],["2026-01-23",148.0414,150.908,144.8088,150.8891,10102000.0],["2026-01-26",150.8552,155.2718,148.6718,153.9063,12599000.0],["2026-01-27",155.7486,161.403,155.1002,161.2175,11742000.0],["2026-01-28",163.0258,164.5758,159.6854,162.3017,10915000.0],["2026-01-29",163.8706,168.8997,160.4076,168.0379,15064000.0],["2026-01-30",153.6041,158.0925,141.3198,142.4269,27881000.0],["2026-02-02",139.6431,143.6547,139.6411,140.6824,16038000.0],["2026-02-03",144.2233,144.5564,132.0985,135.2055,20559000.0],["2026-02-04",136.172,137.3779,128.1737,130.386,15838000.0],["2026-02-05",128.9566,134.641,128.1736,132.7608,13017000.0],["2026-02-06",137.362,144.5524,136.7655,143.9241,15711000.0],["2026-02-09",143.6298,145.3254,142.0868,143.6458,16392000.0],["2026-02-10",142.0479,144.0288,140.838,142.7162,8432000.0],["2026-02-11",146.5144,149.8248,144.2253,147.5696,10928000.0],["2026-02-12",147.422,149.1227,143.0772,144.712,10491000.0],["2026-02-13",144.727,149.0628,143.1321,146.0366,10122000.0],["2026-02-17",144.3657,148.5055,142.585,146.8316,6231000.0],["2026-02-18",147.6216,150.0924,146.5699,147.8413,6510000.0],["2026-02-19",144.8252,147.279,144.0242,146.8026,6257000.0],["2026-02-20",145.3215,149.5701,145.3215,149.4093,6841000.0],["2026-02-23",148.7971,151.5066,145.4144,148.5764,8499000.0],["2026-02-24",150.5848,152.805,147.3669,150.4729,6669000.0],["2026-02-25",154.2791,157.5339,153.9145,154.4708,8762000.0],["2026-02-26",154.314,155.3018,146.6938,152.2367,11840000.0],["2026-02-27",149.5102,153.543,148.862,152.2607,11069000.0],["2026-03-02",147.312,153.8806,147.312,153.2993,7591000.0],["2026-03-03",147.3749,148.5604,142.4702,143.9513,12669000.0],["2026-03-04",146.4431,148.8101,144.7183,147.4029,7982000.0],["2026-03-05",145.1487,147.3679,138.8228,142.7538,10777000.0],["2026-03-06",137.117,141.6862,133.0302,134.2836,11179000.0],["2026-03-09",132.1244,143.339,131.9336,142.7278,11207000.0],["2026-03-10",141.9288,148.5204,140.8203,145.1088,8912000.0],["2026-03-11",145.714,149.3094,145.2147,146.3133,8164000.0],["2026-03-12",146.3133,146.8116,139.4231,140.7773,12596000.0],["2026-03-13",141.5344,144.4007,140.6635,141.6832,12718000.0],["2026-03-16",145.2047,145.5163,142.3323,143.6407,9557000.0],["2026-03-17",144.4876,148.3107,143.3071,147.9462,8535000.0],["2026-03-18",147.7434,151.1141,145.728,148.047,8830000.0],["2026-03-19",143.5808,151.6065,141.848,150.9593,9997000.0],["2026-03-20",150.9593,153.3043,145.5193,149.676,21884000.0],["2026-03-23",153.1565,157.1255,150.8405,150.9503,11738000.0],["2026-03-24",148.2947,158.0433,147.9811,156.4194,7823000.0],["2026-03-25",157.2303,157.4021,153.2694,154.1852,7694000.0],["2026-03-26",150.1993,151.2859,144.3667,144.928,10917000.0],["2026-03-27",143.4769,147.7354,143.3431,144.137,8115000.0],["2026-03-30",146.7127,147.1702,137.2678,138.0818,10012000.0],["2026-03-31",141.5274,147.4488,139.8215,147.0533,11081000.0],["2026-04-01",148.2318,153.7967,148.1909,151.7903,8799000.0],["2026-04-02",145.2316,152.6052,144.915,151.4906,6615000.0],["2026-04-06",152.0839,154.0034,151.5476,153.8097,4118000.0],["2026-04-07",152.1678,154.6936,150.5359,154.6876,5273000.0],["2026-04-08",166.4066,168.4111,163.3245,167.0208,10201000.0],["2026-04-09",166.7761,173.2489,166.7032,172.5058,9395000.0],["2026-04-10",174.5392,175.7717,172.9972,173.5065,6864000.0],["2026-04-13",173.2429,176.9562,171.8077,176.6525,8301000.0],["2026-04-14",178.647,179.5708,176.315,179.3621,8713000.0],["2026-04-15",176.3749,176.8063,167.8368,174.5882,11639000.0],["2026-04-16",171.6389,173.9829,169.4297,173.2639,8323000.0],["2026-04-17",176.9002,178.9466,174.1847,178.9156,7254000.0],["2026-04-20",178.9346,180.4447,176.7744,180.3019,6231000.0],["2026-04-21",181.1688,182.0946,177.0171,178.3094,6761000.0],["2026-04-22",181.0679,181.2027,177.4375,180.975,6840000.0],["2026-04-23",182.2054,184.2239,178.625,181.3116,9285000.0],["2026-04-24",185.0418,193.6888,184.2368,193.2533,11431000.0],["2026-04-27",190.7296,192.4314,186.5399,189.7578,11196000.0],["2026-04-28",177.6712,185.3215,177.04,180.6664,13398000.0],["2026-04-29",182.7228,183.7655,178.4123,181.3895,10921000.0],["2026-04-30",168.5848,178.638,164.3902,174.8119,18906000.0],["2026-05-01",173.0791,174.2816,169.2839,172.406,7892000.0],["2026-05-04",171.8307,174.8908,167.4653,171.1136,7916000.0],["2026-05-05",174.3075,176.4937,171.3683,173.0691,11941000.0],["2026-05-06",178.2415,182.2464,175.7017,181.3975,13409000.0],["2026-05-07",181.4993,181.767,174.3774,176.1002,12416000.0],["2026-05-08",181.4314,188.6652,180.2699,186.6807,12894000.0],["2026-05-11",185.0388,189.5071,184.124,184.2838,12129000.0],["2026-05-12",180.0132,181.2067,174.0778,180.9041,10294000.0],["2026-05-13",183.36,186.2613,179.2612,184.7352,9381000.0],["2026-05-14",184.2778,190.8674,182.8306,189.0527,8100000.0],["2026-05-15",182.8416,184.3148,180.0262,180.202,9804000.0],["2026-05-18",182.088,183.325,173.622,175.645,9469000.0],["2026-05-19",170.868,176.5,169.028,174.058,11170000.0],["2026-05-20",177.7,183.586,177.3,182.947,9000000.0],["2026-05-21",182.895,187.5,182.317,184.218,8205000.0],["2026-05-22",187.499,191.013,186.173,188.838,7231000.0],["2026-05-26",193.671,202.281,191.433,201.139,11503000.0],["2026-05-27",204.663,206.008,194.501,195.719,9502000.0],["2026-05-28",195.63,196.054,189.138,192.763,8855000.0],["2026-05-29",192.99,197.5,191.146,192.171,11457000.0],["2026-06-01",189.855,194.805,188.6,194.004,7359000.0],["2026-06-02",196.65,204.75,195.0,204.52,10611000.0],["2026-06-03",204.827,214.552,201.954,212.511,10200000.0],["2026-06-04",205.385,215.669,203.401,213.11,8253000.0],["2026-06-05",204.304,205.496,192.773,192.92,18586000.0],["2026-06-08",203.0,213.521,200.356,210.806,11659000.0],["2026-06-09",217.0,226.282,199.55,213.937,16366000.0],["2026-06-10",216.643,230.441,212.256,213.564,16030000.0],["2026-06-11",221.337,243.129,220.628,241.164,17694000.0],["2026-06-12",237.6,254.93,236.0,254.54,10056600.0],["2026-06-15",263.57,267.17,251.11,256.42,18368200.0],["2026-06-16",254.43,255.85,237.12,237.33,14048600.0],["2026-06-17",244.95,251.16,237.66,238.73,13213500.0],["2026-06-18",251.77,263.95,250.5,259.56,26167300.0],["2026-06-22",265.61,269.9,262.38,269.16,11719800.0],["2026-06-23",248.06,251.22,240.56,244.49,18703800.0],["2026-06-24",242.11,245.3,235.0,240.48,11543700.0],["2026-06-25",255.15,260.84,243.51,258.8,11963400.0],["2026-06-26",246.77,253.0,243.09,248.64,21394400.0],["2026-06-29",250.03,279.34,249.32,278.39,14628600.0],["2026-06-30",280.28,307.37,279.03,301.71,19909300.0],["2026-07-01",285.52,290.84,259.8,266.19,24163600.0],["2026-07-02",266.0,267.33,228.01,235.55,23622500.0],["2026-07-06",246.32,246.32,231.16,233.31,12130800.557105],["2026-07-07",217.12,223.79,210.86,216.47,17952746.7446],["2026-07-08",215.78,223.4,214.3,221.18,13060611.479875],["2026-07-09",239.02,247.49,228,229.52,13066443.459256],["2026-07-10",224.83,232.1,222.13,231.52,7447762.477482],["2026-07-13",221.55,226.855,218.89,222.25,9931533.908283],["2026-07-14",237.4,237.72,226.29,230.37,8919780.577526],["2026-07-15",235.96,236.55,216.465,224.5,10619236.339324],["2026-07-16",217.755,228.79,216.72,219.37,14767099.068797],["2026-07-17",208.45,216.79,204.5839,212.75,13054380.041285],["2026-07-20",217.45,220.8,206.92,207.6,8385708.86195],["2026-07-21",220.25,221,214.23,217.56,9932450.804439],["2026-07-22",210.66,218.37,210.274,214.69,9045081.703206],["2026-07-23",213.385,219.03,212.86,218.73,8739613.336387],["2026-07-24",214.51,219.99,207.44,210.52,11294619.644675],["2026-07-27",210.82,214.01,195.56,203.36,14193752.259619],["2026-07-28",193.265,195.99,186.75,190.8,17008429.787477],["2026-07-29",177.625,191.37,169.81,170.19,20328026.573478],["2026-07-30",186.86,186.86,178.855,180.33,17463476.842352],["2026-07-31",188,190,179.65,182.82,13485617.392381]]}