{"t":"LRCX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-05-04",0.1885,0.1909,0.1885,0.1885,25789500.0],["1984-05-07",0.1885,0.1909,0.1862,0.1862,1026000.0],["1984-05-08",0.1862,0.1885,0.1862,0.1862,1372500.0],["1984-05-09",0.1862,0.1885,0.1862,0.1862,7416000.0],["1984-05-10",0.1862,0.1862,0.1815,0.1815,3037500.0],["1984-05-11",0.1815,0.1838,0.1791,0.1791,2281500.0],["1984-05-14",0.1791,0.1862,0.1791,0.1791,499500.0],["1984-05-15",0.1838,0.1885,0.1838,0.1838,436500.0],["1984-05-16",0.1838,0.1885,0.1838,0.1838,351000.0],["1984-05-17",0.1838,0.1862,0.1838,0.1838,652500.0],["1984-05-18",0.165,0.165,0.1603,0.1603,3847500.0],["1984-05-21",0.1603,0.165,0.1603,0.1603,2254500.0],["1984-05-22",0.1603,0.165,0.1603,0.1603,121500.0],["1984-05-23",0.1626,0.165,0.1626,0.1626,148500.0],["1984-05-24",0.1626,0.165,0.1626,0.1626,234000.0],["1984-05-25",0.1626,0.165,0.1626,0.1626,1584000.0],["1984-05-29",0.1626,0.1673,0.1626,0.1626,193500.0],["1984-05-30",0.1626,0.165,0.1626,0.1626,333000.0],["1984-05-31",0.1626,0.165,0.1626,0.1626,4500.0],["1984-06-01",0.1673,0.172,0.1673,0.1673,1030500.0],["1984-06-04",0.1697,0.1744,0.1697,0.1697,72000.0],["1984-06-05",0.172,0.1744,0.172,0.172,1035000.0],["1984-06-06",0.172,0.1744,0.172,0.172,1489500.0],["1984-06-07",0.1767,0.1815,0.1767,0.1767,414000.0],["1984-06-08",0.1767,0.1815,0.1767,0.1767,1174500.0],["1984-06-11",0.1767,0.1838,0.1767,0.1767,1201500.0],["1984-06-12",0.1791,0.1838,0.1791,0.1791,1264500.0],["1984-06-13",0.1791,0.1862,0.1791,0.1791,729000.0],["1984-06-14",0.1791,0.1885,0.1791,0.1791,103500.0],["1984-06-15",0.1791,0.1885,0.1791,0.1791,13500.0],["1984-06-18",0.1791,0.1885,0.1791,0.1791,45000.0],["1984-06-19",0.1815,0.1885,0.1815,0.1815,58500.0],["1984-06-20",0.1815,0.1862,0.1815,0.1815,207000.0],["1984-06-21",0.1815,0.1862,0.1815,0.1815,108000.0],["1984-06-22",0.1815,0.1862,0.1815,0.1815,148500.0],["1984-06-25",0.1815,0.1838,0.1791,0.1791,108000.0],["1984-06-26",0.1791,0.1838,0.1744,0.1744,153000.0],["1984-06-27",0.1744,0.1815,0.1744,0.1744,27000.0],["1984-06-28",0.1744,0.1744,0.1697,0.1697,603000.0],["1984-06-29",0.1697,0.1744,0.1697,0.1697,36000.0],["1984-07-02",0.1697,0.172,0.1697,0.1697,36000.0],["1984-07-03",0.165,0.165,0.1603,0.1603,90000.0],["1984-07-05",0.1603,0.165,0.1603,0.1603,40500.0],["1984-07-06",0.1603,0.165,0.1603,0.1603,45000.0],["1984-07-09",0.1603,0.1626,0.1555,0.1555,67500.0],["1984-07-10",0.1555,0.1626,0.1555,0.1555,9000.0],["1984-07-11",0.1579,0.165,0.1579,0.1579,481500.0],["1984-07-12",0.1579,0.1626,0.1579,0.1579,3829500.0],["1984-07-13",0.1579,0.165,0.1579,0.1579,450000.0],["1984-07-16",0.1579,0.165,0.1579,0.1579,445500.0],["1984-07-17",0.1579,0.165,0.1579,0.1579,13500.0],["1984-07-18",0.1603,0.165,0.1603,0.1603,27000.0],["1984-07-19",0.1626,0.1697,0.1626,0.1626,747000.0],["1984-07-20",0.1626,0.1697,0.1626,0.1626,135000.0],["1984-07-23",0.1626,0.1673,0.1626,0.1626,117000.0],["1984-07-24",0.1626,0.1673,0.1626,0.1626,49500.0],["1984-07-25",0.1626,0.1673,0.1626,0.1626,90000.0],["1984-07-26",0.1626,0.1673,0.1626,0.1626,13500.0],["1984-07-27",0.1626,0.1673,0.1626,0.1626,130500.0],["1984-07-30",0.1626,0.1673,0.1603,0.1603,261000.0],["1984-07-31",0.1603,0.1673,0.1603,0.1603,22500.0],["1984-08-01",0.1603,0.1673,0.1603,0.1603,135000.0],["1984-08-02",0.1626,0.1673,0.1626,0.1626,1129500.0],["1984-08-03",0.172,0.1767,0.172,0.172,1777500.0],["1984-08-06",0.1815,0.1862,0.1815,0.1815,562500.0],["1984-08-07",0.1815,0.1862,0.1791,0.1791,387000.0],["1984-08-08",0.1791,0.1862,0.1791,0.1791,157500.0],["1984-08-09",0.1791,0.1862,0.1791,0.1791,1111500.0],["1984-08-10",0.1791,0.1885,0.1791,0.1791,1593000.0],["1984-08-13",0.1838,0.1885,0.1838,0.1838,495000.0],["1984-08-14",0.1838,0.1885,0.1838,0.1838,108000.0],["1984-08-15",0.1838,0.1885,0.1838,0.1838,796500.0],["1984-08-16",0.1838,0.1885,0.1838,0.1838,1062000.0],["1984-08-17",0.1838,0.1885,0.1838,0.1838,409500.0],["1984-08-20",0.1838,0.1885,0.1838,0.1838,297000.0],["1984-08-21",0.1838,0.1885,0.1838,0.1838,580500.0],["1984-08-22",0.1932,0.198,0.1932,0.1932,6295500.0],["1984-08-23",0.1932,0.1932,0.1885,0.1885,373500.0],["1984-08-24",0.1885,0.1932,0.1885,0.1885,171000.0],["1984-08-27",0.1885,0.1909,0.1838,0.1838,337500.0],["1984-08-28",0.1838,0.1909,0.1838,0.1838,130500.0],["1984-08-29",0.1838,0.1885,0.1838,0.1838,148500.0],["1984-08-30",0.1862,0.1932,0.1862,0.1862,1921500.0],["1984-08-31",0.1862,0.1932,0.1862,0.1862,76500.0],["1984-09-04",0.1885,0.1932,0.1885,0.1885,436500.0],["1984-09-05",0.1885,0.1932,0.1885,0.1885,1903500.0],["1984-09-06",0.1885,0.1932,0.1885,0.1885,117000.0],["1984-09-07",0.2003,0.205,0.2003,0.2003,1363500.0],["1984-09-10",0.2003,0.205,0.2003,0.2003,643500.0],["1984-09-11",0.205,0.2097,0.205,0.205,2092500.0],["1984-09-12",0.2074,0.2121,0.2074,0.2074,328500.0],["1984-09-13",0.2145,0.2192,0.2145,0.2145,1422000.0],["1984-09-14",0.2192,0.2239,0.2192,0.2192,8199000.0],["1984-09-17",0.2239,0.2286,0.2239,0.2239,2074500.0],["1984-09-18",0.2239,0.2286,0.2239,0.2239,1570500.0],["1984-09-19",0.2239,0.2262,0.2239,0.2239,913500.0],["1984-09-20",0.2074,0.2074,0.2027,0.2027,4104000.0],["1984-09-21",0.2027,0.2074,0.2027,0.2027,3973500.0],["1984-09-24",0.2027,0.2074,0.2027,0.2027,3474000.0],["1984-09-25",0.1932,0.1932,0.1885,0.1885,985500.0],["1984-09-26",0.1885,0.1909,0.1862,0.1862,666000.0],["1984-09-27",0.1862,0.1862,0.1815,0.1815,1998000.0],["1984-09-28",0.1767,0.1767,0.1697,0.1697,720000.0],["1984-10-01",0.1697,0.1697,0.165,0.165,306000.0],["1984-10-02",0.165,0.165,0.1603,0.1603,4797000.0],["1984-10-03",0.1603,0.165,0.1603,0.1603,31500.0],["1984-10-04",0.1603,0.1626,0.1579,0.1579,72000.0],["1984-10-05",0.1579,0.1603,0.1579,0.1579,333000.0],["1984-10-08",0.1579,0.1603,0.1579,0.1579,45000.0],["1984-10-09",0.1579,0.1603,0.1579,0.1579,4950000.0],["1984-10-10",0.1579,0.1603,0.1579,0.1579,238500.0],["1984-10-11",0.1579,0.1603,0.1579,0.1579,711000.0],["1984-10-12",0.1579,0.1603,0.1579,0.1579,270000.0],["1984-10-15",0.1579,0.1579,0.1508,0.1508,535500.0],["1984-10-16",0.1508,0.1508,0.1461,0.1461,504000.0],["1984-10-17",0.1461,0.1461,0.1414,0.1414,967500.0],["1984-10-18",0.1414,0.1461,0.1414,0.1414,981000.0],["1984-10-19",0.1414,0.1461,0.1414,0.1414,684000.0],["1984-10-22",0.1414,0.1461,0.1414,0.1414,310500.0],["1984-10-23",0.1414,0.1461,0.1414,0.1414,184500.0],["1984-10-24",0.1414,0.1461,0.1414,0.1414,958500.0],["1984-10-25",0.1414,0.1461,0.1414,0.1414,247500.0],["1984-10-26",0.1414,0.1438,0.1414,0.1414,63000.0],["1984-10-29",0.1414,0.1438,0.1414,0.1414,1665000.0],["1984-10-30",0.1508,0.1603,0.1508,0.1508,7677000.0],["1984-10-31",0.1532,0.1603,0.1532,0.1532,432000.0],["1984-11-01",0.1555,0.1603,0.1555,0.1555,792000.0],["1984-11-02",0.1555,0.1603,0.1555,0.1555,7843500.0],["1984-11-05",0.1626,0.165,0.1626,0.1626,544500.0],["1984-11-06",0.1626,0.165,0.1603,0.1603,121500.0],["1984-11-07",0.1603,0.165,0.1603,0.1603,81000.0],["1984-11-08",0.1603,0.1673,0.1603,0.1603,157500.0],["1984-11-09",0.1603,0.1673,0.1603,0.1603,927000.0],["1984-11-12",0.1626,0.1697,0.1626,0.1626,531000.0],["1984-11-13",0.165,0.1697,0.165,0.165,414000.0],["1984-11-14",0.165,0.1697,0.165,0.165,508500.0],["1984-11-15",0.165,0.1697,0.165,0.165,400500.0],["1984-11-16",0.165,0.172,0.165,0.165,81000.0],["1984-11-19",0.165,0.172,0.165,0.165,886500.0],["1984-11-20",0.165,0.1673,0.1626,0.1626,796500.0],["1984-11-21",0.1579,0.1579,0.1532,0.1532,274500.0],["1984-11-23",0.1532,0.1579,0.1532,0.1532,76500.0],["1984-11-26",0.1532,0.1579,0.1532,0.1532,1030500.0],["1984-11-27",0.1532,0.1579,0.1532,0.1532,36000.0],["1984-11-28",0.1555,0.1579,0.1555,0.1555,567000.0],["1984-11-29",0.1555,0.1579,0.1555,0.1555,423000.0],["1984-11-30",0.1555,0.1603,0.1555,0.1555,1138500.0],["1984-12-03",0.1555,0.1603,0.1555,0.1555,148500.0],["1984-12-04",0.1555,0.1603,0.1555,0.1555,391500.0],["1984-12-05",0.1555,0.1603,0.1555,0.1555,112500.0],["1984-12-06",0.1579,0.1626,0.1579,0.1579,238500.0],["1984-12-07",0.1603,0.1626,0.1603,0.1603,67500.0],["1984-12-10",0.1603,0.165,0.1603,0.1603,189000.0],["1984-12-11",0.1603,0.165,0.1603,0.1603,108000.0],["1984-12-12",0.1603,0.165,0.1603,0.1603,135000.0],["1984-12-13",0.1603,0.165,0.1603,0.1603,319500.0],["1984-12-14",0.1603,0.1626,0.1555,0.1555,31500.0],["1984-12-17",0.1555,0.1626,0.1555,0.1555,292500.0],["1984-12-18",0.1579,0.1626,0.1579,0.1579,949500.0],["1984-12-19",0.1579,0.1603,0.1555,0.1555,274500.0],["1984-12-20",0.1532,0.1532,0.1485,0.1485,4072500.0],["1984-12-21",0.1485,0.1532,0.1461,0.1461,972000.0],["1984-12-24",0.1461,0.1532,0.1461,0.1461,18000.0],["1984-12-26",0.1461,0.1532,0.1461,0.1461,76500.0],["1984-12-27",0.1485,0.1532,0.1485,0.1485,994500.0],["1984-12-28",0.1555,0.1579,0.1555,0.1555,1750500.0],["1984-12-31",0.1555,0.1579,0.1555,0.1555,301500.0],["1985-01-02",0.1555,0.1579,0.1555,0.1555,927000.0],["1985-01-03",0.1555,0.1579,0.1532,0.1532,139500.0],["1985-01-04",0.1508,0.1508,0.1461,0.1461,306000.0],["1985-01-07",0.1367,0.1367,0.132,0.132,414000.0],["1985-01-08",0.1296,0.1296,0.1249,0.1249,270000.0],["1985-01-09",0.1296,0.1343,0.1296,0.1296,1890000.0],["1985-01-10",0.1343,0.139,0.1343,0.1343,94500.0],["1985-01-11",0.1367,0.139,0.1367,0.1367,562500.0],["1985-01-14",0.1461,0.1485,0.1461,0.1461,1597500.0],["1985-01-15",0.1532,0.1555,0.1532,0.1532,1588500.0],["1985-01-16",0.1579,0.1603,0.1579,0.1579,1494000.0],["1985-01-17",0.1626,0.1673,0.1626,0.1626,2115000.0],["1985-01-18",0.1697,0.1744,0.1697,0.1697,2218500.0],["1985-01-21",0.1697,0.172,0.1697,0.1697,1314000.0],["1985-01-22",0.1697,0.1697,0.1673,0.1673,693000.0],["1985-01-23",0.1697,0.1744,0.1697,0.1697,724500.0],["1985-01-24",0.1885,0.1932,0.1885,0.1885,1354500.0],["1985-01-25",0.2003,0.205,0.2003,0.2003,2308500.0],["1985-01-28",0.1885,0.1885,0.1862,0.1862,3591000.0],["1985-01-29",0.1932,0.1956,0.1932,0.1932,2902500.0],["1985-01-30",0.198,0.2027,0.198,0.198,2983500.0],["1985-01-31",0.198,0.2027,0.198,0.198,769500.0],["1985-02-01",0.198,0.198,0.1932,0.1932,468000.0],["1985-02-04",0.1956,0.2003,0.1956,0.1956,1962000.0],["1985-02-05",0.2003,0.2074,0.2003,0.2003,7551000.0],["1985-02-06",0.2192,0.2215,0.2192,0.2192,3132000.0],["1985-02-07",0.2239,0.2286,0.2239,0.2239,5616000.0],["1985-02-08",0.2239,0.2262,0.2239,0.2239,1233000.0],["1985-02-11",0.2239,0.2262,0.2215,0.2215,616500.0],["1985-02-12",0.2215,0.2215,0.2168,0.2168,1336500.0],["1985-02-13",0.2168,0.2215,0.2168,0.2168,2227500.0],["1985-02-14",0.2121,0.2121,0.2097,0.2097,2020500.0],["1985-02-15",0.2121,0.2168,0.2121,0.2121,787500.0],["1985-02-19",0.2121,0.2145,0.2121,0.2121,895500.0],["1985-02-20",0.2074,0.2074,0.205,0.205,684000.0],["1985-02-21",0.205,0.2074,0.2027,0.2027,517500.0],["1985-02-22",0.2003,0.2003,0.1932,0.1932,571500.0],["1985-02-25",0.1932,0.198,0.1932,0.1932,805500.0],["1985-02-26",0.1932,0.1956,0.1909,0.1909,900000.0],["1985-02-27",0.1909,0.1932,0.1885,0.1885,756000.0],["1985-02-28",0.2003,0.205,0.2003,0.2003,3870000.0],["1985-03-01",0.2074,0.2097,0.2074,0.2074,6268500.0],["1985-03-04",0.2145,0.2192,0.2145,0.2145,3492000.0],["1985-03-05",0.2145,0.2262,0.2145,0.2215,7690500.0],["1985-03-06",0.2215,0.2262,0.2215,0.2215,1269000.0],["1985-03-07",0.2215,0.2215,0.2145,0.2168,4950000.0],["1985-03-08",0.2168,0.2168,0.2097,0.2145,1183500.0],["1985-03-11",0.2145,0.2145,0.2003,0.2097,2313000.0],["1985-03-12",0.2097,0.2097,0.2027,0.2074,3316500.0],["1985-03-13",0.2074,0.2074,0.2003,0.2003,603000.0],["1985-03-14",0.2003,0.205,0.2003,0.205,1269000.0],["1985-03-15",0.205,0.2074,0.2027,0.205,972000.0],["1985-03-18",0.205,0.205,0.198,0.2003,774000.0],["1985-03-19",0.2003,0.2003,0.1956,0.2003,220500.0],["1985-03-20",0.2003,0.2003,0.1932,0.1956,2736000.0],["1985-03-21",0.1956,0.1956,0.1885,0.1885,315000.0],["1985-03-22",0.1885,0.198,0.1885,0.1885,5026500.0],["1985-03-25",0.1885,0.1956,0.1885,0.1956,1359000.0],["1985-03-26",0.1956,0.1956,0.1932,0.1956,1467000.0],["1985-03-27",0.1956,0.1956,0.1885,0.1932,2682000.0],["1985-03-28",0.1909,0.1909,0.1862,0.1862,355500.0],["1985-03-29",0.1862,0.1909,0.1862,0.1885,1791000.0],["1985-04-01",0.1885,0.1909,0.1862,0.1885,666000.0],["1985-04-02",0.1885,0.1909,0.1885,0.1885,378000.0],["1985-04-03",0.1909,0.1932,0.1909,0.1932,184500.0],["1985-04-04",0.1932,0.1932,0.1885,0.1885,193500.0],["1985-04-08",0.1909,0.1956,0.1909,0.1909,585000.0],["1985-04-09",0.1909,0.1956,0.1885,0.1909,234000.0],["1985-04-10",0.1909,0.1909,0.1862,0.1909,1188000.0],["1985-04-11",0.1909,0.1909,0.1885,0.1909,216000.0],["1985-04-12",0.1909,0.1909,0.1885,0.1885,148500.0],["1985-04-15",0.1885,0.1909,0.1885,0.1909,85500.0],["1985-04-16",0.1909,0.198,0.1885,0.198,720000.0],["1985-04-17",0.198,0.198,0.1932,0.1932,292500.0],["1985-04-18",0.1956,0.198,0.1956,0.1956,108000.0],["1985-04-19",0.1956,0.198,0.1932,0.1932,2763000.0],["1985-04-22",0.1932,0.1932,0.1885,0.1885,778500.0],["1985-04-23",0.1885,0.1909,0.1862,0.1909,310500.0],["1985-04-24",0.1909,0.1909,0.1885,0.1885,202500.0],["1985-04-25",0.1885,0.1909,0.1885,0.1909,117000.0],["1985-04-26",0.1909,0.1909,0.1885,0.1909,1215000.0],["1985-04-29",0.1909,0.1909,0.1815,0.1838,4189500.0],["1985-04-30",0.1838,0.1862,0.1767,0.1791,805500.0],["1985-05-01",0.1791,0.1791,0.1744,0.1744,1012500.0],["1985-05-02",0.1744,0.1791,0.1744,0.1791,238500.0],["1985-05-03",0.1791,0.1791,0.1744,0.1744,4000500.0],["1985-05-06",0.1744,0.1791,0.172,0.1767,1354500.0],["1985-05-07",0.1767,0.1791,0.172,0.1791,6165000.0],["1985-05-08",0.1791,0.1791,0.1744,0.1791,211500.0],["1985-05-09",0.1791,0.1838,0.1744,0.1838,1692000.0],["1985-05-10",0.1838,0.1885,0.1791,0.1885,1287000.0],["1985-05-13",0.1885,0.1885,0.1862,0.1862,747000.0],["1985-05-14",0.1862,0.1885,0.1862,0.1885,1116000.0],["1985-05-15",0.1885,0.1885,0.1838,0.1838,675000.0],["1985-05-16",0.1862,0.1885,0.1862,0.1885,1984500.0],["1985-05-17",0.1885,0.2003,0.1862,0.198,3627000.0],["1985-05-20",0.198,0.2003,0.1956,0.1956,801000.0],["1985-05-21",0.1956,0.198,0.1956,0.1956,513000.0],["1985-05-22",0.1956,0.1956,0.1909,0.1932,589500.0],["1985-05-23",0.1932,0.1932,0.1885,0.1932,1417500.0],["1985-05-24",0.1932,0.1932,0.1885,0.1885,1134000.0],["1985-05-28",0.1885,0.1909,0.1885,0.1909,657000.0],["1985-05-29",0.1909,0.1909,0.1862,0.1909,868500.0],["1985-05-30",0.1909,0.1909,0.1838,0.1909,468000.0],["1985-05-31",0.1885,0.1885,0.1838,0.1838,283500.0],["1985-06-03",0.1838,0.1885,0.1791,0.1791,328500.0],["1985-06-04",0.1791,0.1815,0.172,0.1767,387000.0],["1985-06-05",0.1767,0.1767,0.1673,0.1673,634500.0],["1985-06-06",0.1673,0.172,0.1673,0.1697,495000.0],["1985-06-07",0.1697,0.1744,0.1697,0.1744,171000.0],["1985-06-10",0.1744,0.1744,0.1697,0.1697,94500.0],["1985-06-11",0.1697,0.172,0.1673,0.1673,274500.0],["1985-06-12",0.1673,0.172,0.1673,0.1697,513000.0],["1985-06-13",0.1697,0.1697,0.1626,0.1626,423000.0],["1985-06-14",0.1626,0.165,0.1603,0.1626,243000.0],["1985-06-17",0.1626,0.1626,0.1603,0.1603,193500.0],["1985-06-18",0.1603,0.1626,0.1603,0.1603,175500.0],["1985-06-19",0.1603,0.1626,0.1603,0.1603,337500.0],["1985-06-20",0.1603,0.1626,0.1579,0.1603,76500.0],["1985-06-21",0.1603,0.1626,0.1603,0.1626,2677500.0],["1985-06-24",0.1626,0.1626,0.1603,0.1626,297000.0],["1985-06-25",0.1626,0.1744,0.1603,0.1744,2632500.0],["1985-06-26",0.1744,0.1791,0.172,0.1791,454500.0],["1985-06-27",0.1791,0.1791,0.1767,0.1791,2943000.0],["1985-06-28",0.1791,0.1791,0.1767,0.1791,522000.0],["1985-07-01",0.1791,0.1791,0.1744,0.1767,742500.0],["1985-07-02",0.1767,0.1767,0.172,0.172,1395000.0],["1985-07-03",0.1697,0.1697,0.1626,0.1673,1534500.0],["1985-07-05",0.1673,0.1673,0.1626,0.1673,1035000.0],["1985-07-08",0.1673,0.1673,0.1626,0.1626,1921500.0],["1985-07-09",0.1626,0.1673,0.1626,0.165,2268000.0],["1985-07-10",0.165,0.1673,0.1626,0.1673,1422000.0],["1985-07-11",0.1673,0.1697,0.165,0.1697,639000.0],["1985-07-12",0.1697,0.1697,0.1626,0.165,4972500.0],["1985-07-15",0.165,0.1697,0.165,0.165,2668500.0],["1985-07-16",0.1697,0.1744,0.1697,0.1744,162000.0],["1985-07-17",0.1744,0.1791,0.1697,0.1791,1219500.0],["1985-07-18",0.1791,0.1815,0.172,0.1815,3888000.0],["1985-07-19",0.1815,0.1815,0.1767,0.1791,346500.0],["1985-07-22",0.1791,0.1791,0.1744,0.1744,418500.0],["1985-07-23",0.1744,0.1791,0.1744,0.1767,454500.0],["1985-07-24",0.1767,0.1791,0.1744,0.1767,400500.0],["1985-07-25",0.1767,0.1791,0.1744,0.1791,234000.0],["1985-07-26",0.1791,0.1791,0.1744,0.1791,648000.0],["1985-07-29",0.1791,0.1791,0.1744,0.1791,117000.0],["1985-07-30",0.1791,0.1791,0.1767,0.1767,139500.0],["1985-07-31",0.1767,0.1862,0.1767,0.1862,3798000.0],["1985-08-01",0.1862,0.1885,0.1838,0.1885,1876500.0],["1985-08-02",0.1885,0.1909,0.1838,0.1885,4464000.0],["1985-08-05",0.1885,0.1932,0.1838,0.1838,850500.0],["1985-08-06",0.1838,0.1885,0.1838,0.1838,306000.0],["1985-08-07",0.1838,0.1862,0.1767,0.1767,2385000.0],["1985-08-08",0.1767,0.1791,0.1744,0.1744,220500.0],["1985-08-09",0.1767,0.1791,0.1767,0.1767,873000.0],["1985-08-12",0.1767,0.1791,0.1767,0.1767,36000.0],["1985-08-13",0.1767,0.1767,0.1744,0.1744,1944000.0],["1985-08-14",0.1744,0.1767,0.1744,0.1744,2718000.0],["1985-08-15",0.1744,0.1767,0.172,0.1767,1831500.0],["1985-08-16",0.172,0.172,0.172,0.172,27000.0],["1985-08-19",0.172,0.1767,0.1697,0.1697,585000.0],["1985-08-20",0.1697,0.1744,0.1697,0.1744,702000.0],["1985-08-21",0.1744,0.1744,0.1673,0.1697,787500.0],["1985-08-22",0.1697,0.1697,0.165,0.1697,747000.0],["1985-08-23",0.1697,0.1767,0.1697,0.1767,3474000.0],["1985-08-26",0.1744,0.1744,0.172,0.172,2160000.0],["1985-08-27",0.172,0.1885,0.172,0.1885,2628000.0],["1985-08-28",0.1885,0.2027,0.1838,0.1932,3217500.0],["1985-08-29",0.1932,0.1932,0.1885,0.1885,4446000.0],["1985-08-30",0.1885,0.1909,0.172,0.1767,2007000.0],["1985-09-03",0.1767,0.1791,0.172,0.1744,432000.0],["1985-09-04",0.1744,0.1744,0.1697,0.1697,387000.0],["1985-09-05",0.1697,0.1744,0.1697,0.1744,94500.0],["1985-09-06",0.1744,0.1744,0.1626,0.1673,4585500.0],["1985-09-09",0.1673,0.1673,0.1626,0.1673,274500.0],["1985-09-10",0.1673,0.1673,0.1485,0.1508,11803500.0],["1985-09-11",0.1508,0.1508,0.1414,0.1438,2457000.0],["1985-09-12",0.1438,0.1485,0.132,0.1485,2020500.0],["1985-09-13",0.1485,0.1485,0.139,0.1438,801000.0],["1985-09-16",0.1438,0.1461,0.139,0.1461,139500.0],["1985-09-17",0.1461,0.1461,0.139,0.1461,103500.0],["1985-09-18",0.1438,0.1438,0.139,0.1414,585000.0],["1985-09-19",0.1414,0.1461,0.139,0.1438,463500.0],["1985-09-20",0.1438,0.1579,0.1438,0.1579,652500.0],["1985-09-23",0.1579,0.1697,0.1555,0.1626,1183500.0],["1985-09-24",0.1626,0.1673,0.1555,0.1555,427500.0],["1985-09-25",0.1555,0.1555,0.1508,0.1508,355500.0],["1985-09-26",0.1508,0.1532,0.1485,0.1485,675000.0],["1985-09-30",0.1485,0.1532,0.1485,0.1485,9301500.0],["1985-10-01",0.1485,0.1532,0.1461,0.1485,2034000.0],["1985-10-02",0.1485,0.1508,0.139,0.1438,4837500.0],["1985-10-03",0.1414,0.1414,0.139,0.139,454500.0],["1985-10-04",0.139,0.1414,0.1367,0.1367,157500.0],["1985-10-07",0.1367,0.139,0.132,0.132,531000.0],["1985-10-08",0.132,0.1367,0.1296,0.1296,742500.0],["1985-10-09",0.1296,0.1343,0.1225,0.1225,1030500.0],["1985-10-10",0.1225,0.132,0.1225,0.1296,1773000.0],["1985-10-11",0.1296,0.132,0.1249,0.132,576000.0],["1985-10-14",0.132,0.1367,0.1273,0.1367,805500.0],["1985-10-15",0.1367,0.139,0.1343,0.1343,589500.0],["1985-10-16",0.1343,0.139,0.1343,0.139,990000.0],["1985-10-17",0.139,0.139,0.1367,0.139,535500.0],["1985-10-18",0.139,0.1461,0.1367,0.1461,1629000.0],["1985-10-21",0.1461,0.1485,0.139,0.1485,783000.0],["1985-10-22",0.1485,0.1579,0.1438,0.1579,535500.0],["1985-10-23",0.1579,0.1603,0.1532,0.1555,6138000.0],["1985-10-24",0.1555,0.1626,0.1555,0.1626,6849000.0],["1985-10-25",0.1626,0.165,0.1603,0.165,828000.0],["1985-10-28",0.165,0.1673,0.1603,0.1603,1084500.0],["1985-10-29",0.1603,0.1626,0.1579,0.1579,4752000.0],["1985-10-30",0.1579,0.1626,0.1579,0.1603,4995000.0],["1985-10-31",0.1603,0.1626,0.1579,0.1603,1026000.0],["1985-11-01",0.1603,0.1603,0.1532,0.1579,2092500.0],["1985-11-04",0.1579,0.1579,0.1532,0.1532,769500.0],["1985-11-05",0.1532,0.1579,0.1532,0.1532,216000.0],["1985-11-06",0.1532,0.1579,0.1508,0.1508,711000.0],["1985-11-07",0.1508,0.1555,0.1485,0.1508,373500.0],["1985-11-08",0.1508,0.1532,0.1485,0.1485,265500.0],["1985-11-11",0.1485,0.1532,0.1485,0.1532,198000.0],["1985-11-12",0.1532,0.1532,0.1461,0.1461,175500.0],["1985-11-13",0.1461,0.1532,0.1461,0.1461,594000.0],["1985-11-14",0.1461,0.1508,0.1461,0.1508,571500.0],["1985-11-15",0.1508,0.1532,0.1485,0.1532,409500.0],["1985-11-18",0.1532,0.1555,0.1508,0.1508,445500.0],["1985-11-19",0.1532,0.1555,0.1532,0.1532,3663000.0],["1985-11-20",0.1555,0.165,0.1555,0.1626,1836000.0],["1985-11-21",0.1626,0.1697,0.1626,0.165,864000.0],["1985-11-22",0.165,0.1697,0.165,0.165,256500.0],["1985-11-25",0.165,0.1673,0.165,0.165,490500.0],["1985-11-26",0.165,0.1673,0.165,0.1673,2421000.0],["1985-11-27",0.1673,0.1697,0.1673,0.1673,2578500.0],["1985-11-29",0.1673,0.172,0.1673,0.1673,247500.0],["1985-12-02",0.1673,0.172,0.1673,0.1673,225000.0],["1985-12-03",0.1673,0.172,0.1673,0.1697,211500.0],["1985-12-04",0.1697,0.1767,0.1697,0.1767,1359000.0],["1985-12-05",0.1767,0.1838,0.1744,0.1744,1674000.0],["1985-12-06",0.1744,0.1791,0.1673,0.172,1984500.0],["1985-12-09",0.172,0.172,0.1673,0.172,58500.0],["1985-12-10",0.172,0.172,0.1673,0.1673,1287000.0],["1985-12-11",0.1673,0.172,0.1673,0.1697,594000.0],["1985-12-12",0.1697,0.172,0.1697,0.1697,454500.0],["1985-12-13",0.1697,0.1744,0.1697,0.1697,3465000.0],["1985-12-16",0.1697,0.1697,0.1697,0.1697,81000.0],["1985-12-17",0.1697,0.1744,0.1673,0.1697,2110500.0],["1985-12-18",0.1697,0.1697,0.165,0.1697,418500.0],["1985-12-19",0.1697,0.1697,0.165,0.1697,837000.0],["1985-12-20",0.1697,0.172,0.1673,0.1697,954000.0],["1985-12-23",0.1697,0.172,0.1673,0.1673,585000.0],["1985-12-24",0.1673,0.172,0.1673,0.172,990000.0],["1985-12-26",0.172,0.1744,0.1626,0.1697,3645000.0],["1985-12-27",0.172,0.1815,0.172,0.1815,2133000.0],["1985-12-30",0.1815,0.1885,0.1744,0.1885,481500.0],["1985-12-31",0.1885,0.198,0.1838,0.1909,1084500.0],["1986-01-02",0.1909,0.198,0.1909,0.1932,634500.0],["1986-01-03",0.1932,0.1932,0.1885,0.1932,967500.0],["1986-01-06",0.1932,0.1932,0.1885,0.1885,342000.0],["1986-01-07",0.1885,0.1909,0.1885,0.1885,1111500.0],["1986-01-08",0.1885,0.1909,0.1862,0.1885,7677000.0],["1986-01-09",0.1885,0.1909,0.1885,0.1909,1863000.0],["1986-01-10",0.1909,0.1909,0.1838,0.1862,981000.0],["1986-01-13",0.1838,0.1838,0.1838,0.1838,108000.0],["1986-01-14",0.1862,0.1909,0.1862,0.1909,1107000.0],["1986-01-15",0.1909,0.1909,0.1862,0.1862,126000.0],["1986-01-16",0.1862,0.1909,0.1838,0.1862,792000.0],["1986-01-17",0.1885,0.1932,0.1885,0.1932,828000.0],["1986-01-20",0.1932,0.1932,0.1885,0.1885,378000.0],["1986-01-21",0.1885,0.1932,0.1862,0.1909,27000.0],["1986-01-22",0.1909,0.1909,0.1862,0.1909,45000.0],["1986-01-23",0.1909,0.1909,0.1862,0.1862,495000.0],["1986-01-24",0.1862,0.1885,0.1744,0.1744,463500.0],["1986-01-27",0.1744,0.1791,0.172,0.1744,468000.0],["1986-01-28",0.1744,0.1862,0.1744,0.1862,1543500.0],["1986-01-29",0.1862,0.1932,0.1815,0.1909,4941000.0],["1986-01-30",0.1909,0.1932,0.1885,0.1885,1503000.0],["1986-01-31",0.1885,0.1885,0.1862,0.1862,418500.0],["1986-02-03",0.1862,0.1932,0.1862,0.1909,441000.0],["1986-02-04",0.1909,0.2027,0.1885,0.198,2821500.0],["1986-02-05",0.198,0.198,0.1932,0.1932,198000.0],["1986-02-06",0.1932,0.2074,0.1932,0.2003,1701000.0],["1986-02-07",0.2003,0.2121,0.2003,0.2074,1192500.0],["1986-02-10",0.2097,0.2145,0.2097,0.2145,180000.0],["1986-02-11",0.2145,0.2239,0.2121,0.2215,3667500.0],["1986-02-12",0.2215,0.2286,0.2215,0.2286,1462500.0],["1986-02-13",0.2286,0.2333,0.2262,0.231,1773000.0],["1986-02-14",0.231,0.2333,0.2239,0.2286,4284000.0],["1986-02-18",0.2286,0.2286,0.2239,0.2286,724500.0],["1986-02-19",0.2286,0.2286,0.2239,0.2262,1206000.0],["1986-02-20",0.2262,0.2286,0.2239,0.2286,495000.0],["1986-02-21",0.2286,0.2286,0.2215,0.2286,5130000.0],["1986-02-24",0.2286,0.2286,0.2262,0.2262,553500.0],["1986-02-25",0.2262,0.2286,0.2239,0.2262,2349000.0],["1986-02-26",0.2262,0.2262,0.2239,0.2239,229500.0],["1986-02-27",0.2239,0.2262,0.2215,0.2262,472500.0],["1986-02-28",0.2262,0.2286,0.2215,0.2239,1674000.0],["1986-03-03",0.2239,0.2286,0.2239,0.2239,396000.0],["1986-03-04",0.2239,0.2239,0.2168,0.2168,1080000.0],["1986-03-05",0.2168,0.2192,0.2097,0.2121,1174500.0],["1986-03-06",0.2121,0.2121,0.205,0.205,598500.0],["1986-03-07",0.205,0.2097,0.2027,0.2074,1323000.0],["1986-03-10",0.2074,0.2074,0.205,0.2074,1413000.0],["1986-03-11",0.2074,0.2097,0.205,0.2074,1030500.0],["1986-03-12",0.2074,0.2121,0.2074,0.2097,2578500.0],["1986-03-13",0.2097,0.2121,0.2097,0.2097,477000.0],["1986-03-14",0.2097,0.2145,0.2097,0.2121,472500.0],["1986-03-17",0.2121,0.2145,0.198,0.2027,1917000.0],["1986-03-18",0.2027,0.2121,0.2027,0.2121,886500.0],["1986-03-19",0.2121,0.2168,0.2121,0.2168,1516500.0],["1986-03-20",0.2168,0.2239,0.2168,0.2215,1849500.0],["1986-03-21",0.2215,0.2239,0.2192,0.2215,1039500.0],["1986-03-24",0.2215,0.2239,0.2168,0.2192,576000.0],["1986-03-25",0.2192,0.2215,0.198,0.2003,4257000.0],["1986-03-26",0.2003,0.2027,0.2003,0.2027,1318500.0],["1986-03-27",0.2027,0.2027,0.198,0.198,2277000.0],["1986-03-31",0.198,0.2003,0.1815,0.1956,3019500.0],["1986-04-01",0.1956,0.1956,0.1932,0.1956,2610000.0],["1986-04-02",0.1956,0.198,0.1932,0.1956,4734000.0],["1986-04-03",0.1956,0.1956,0.1932,0.1932,967500.0],["1986-04-04",0.1932,0.1956,0.1932,0.1956,1791000.0],["1986-04-07",0.1956,0.1956,0.1932,0.1956,873000.0],["1986-04-08",0.1956,0.1956,0.1932,0.1956,3843000.0],["1986-04-09",0.1956,0.1956,0.1932,0.1956,315000.0],["1986-04-10",0.1956,0.1956,0.1932,0.1956,2290500.0],["1986-04-11",0.1956,0.2003,0.1932,0.1956,445500.0],["1986-04-14",0.1956,0.2003,0.1956,0.2003,396000.0],["1986-04-15",0.2003,0.2121,0.198,0.2121,535500.0],["1986-04-16",0.2121,0.2168,0.2121,0.2168,1134000.0],["1986-04-17",0.2168,0.2168,0.2145,0.2168,274500.0],["1986-04-18",0.2145,0.2145,0.205,0.2074,1971000.0],["1986-04-21",0.2074,0.2215,0.2074,0.2215,2790000.0],["1986-04-22",0.2215,0.2333,0.2192,0.2286,2164500.0],["1986-04-23",0.2286,0.2357,0.2286,0.2333,2970000.0],["1986-04-24",0.231,0.231,0.2262,0.231,2515500.0],["1986-04-25",0.231,0.231,0.2286,0.231,3244500.0],["1986-04-28",0.231,0.2404,0.2286,0.2357,3240000.0],["1986-04-29",0.2357,0.238,0.2357,0.238,972000.0],["1986-04-30",0.238,0.238,0.2286,0.2333,2529000.0],["1986-05-01",0.2333,0.2357,0.2333,0.2333,3460500.0],["1986-05-02",0.2333,0.2357,0.2262,0.2357,1012500.0],["1986-05-05",0.2357,0.238,0.2333,0.2333,2893500.0],["1986-05-06",0.2333,0.238,0.2333,0.2333,1273500.0],["1986-05-07",0.2333,0.2404,0.2333,0.238,3366000.0],["1986-05-08",0.238,0.2498,0.238,0.2474,5116500.0],["1986-05-09",0.2474,0.2569,0.2451,0.2545,7924500.0],["1986-05-12",0.2545,0.2569,0.2545,0.2545,1912500.0],["1986-05-13",0.2545,0.2569,0.2545,0.2569,2551500.0],["1986-05-14",0.2569,0.2592,0.2522,0.2522,3780000.0],["1986-05-15",0.2522,0.2522,0.2427,0.2451,769500.0],["1986-05-16",0.2451,0.2498,0.2427,0.2427,1089000.0],["1986-05-19",0.2427,0.2451,0.2427,0.2427,1660500.0],["1986-05-20",0.2427,0.2474,0.2404,0.2427,1066500.0],["1986-05-21",0.2427,0.2474,0.2427,0.2474,112500.0],["1986-05-22",0.2474,0.2474,0.2427,0.2474,2394000.0],["1986-05-23",0.2474,0.2474,0.2427,0.2474,2254500.0],["1986-05-27",0.2474,0.2474,0.2427,0.2427,193500.0],["1986-05-28",0.2427,0.2474,0.2427,0.2474,540000.0],["1986-05-29",0.2474,0.2474,0.2427,0.2474,2538000.0],["1986-05-30",0.2451,0.2451,0.2404,0.2427,12762000.0],["1986-06-02",0.2427,0.2451,0.2097,0.2192,7479000.0],["1986-06-03",0.2192,0.2239,0.2145,0.2168,2547000.0],["1986-06-04",0.2168,0.2192,0.2027,0.205,2880000.0],["1986-06-05",0.205,0.2145,0.2027,0.2121,819000.0],["1986-06-06",0.2121,0.2168,0.2097,0.2145,2407500.0],["1986-06-09",0.2145,0.2145,0.2003,0.2003,1768500.0],["1986-06-10",0.2003,0.205,0.2003,0.2003,1462500.0],["1986-06-11",0.2003,0.2027,0.2003,0.2003,567000.0],["1986-06-12",0.198,0.198,0.1956,0.1956,436500.0],["1986-06-13",0.1932,0.1932,0.1767,0.1838,1264500.0],["1986-06-16",0.1838,0.1838,0.1767,0.1767,1026000.0],["1986-06-17",0.1767,0.1791,0.1697,0.172,4468500.0],["1986-06-18",0.172,0.1744,0.1555,0.1697,8608500.0],["1986-06-19",0.1697,0.1862,0.165,0.1862,2488500.0],["1986-06-20",0.1862,0.1862,0.1767,0.1767,1633500.0],["1986-06-23",0.1767,0.1815,0.1767,0.1767,2286000.0],["1986-06-24",0.1767,0.1815,0.1603,0.1626,4549500.0],["1986-06-25",0.1626,0.165,0.1579,0.165,2083500.0],["1986-06-26",0.165,0.165,0.1603,0.1603,7438500.0],["1986-06-27",0.1603,0.165,0.1579,0.1603,1359000.0],["1986-06-30",0.1603,0.165,0.1532,0.1626,2349000.0],["1986-07-01",0.1626,0.165,0.1555,0.1555,945000.0],["1986-07-02",0.1555,0.1626,0.1555,0.1626,747000.0],["1986-07-03",0.1626,0.1626,0.1555,0.1626,112500.0],["1986-07-07",0.1626,0.1626,0.1579,0.1579,162000.0],["1986-07-08",0.1555,0.1555,0.1555,0.1555,9000.0],["1986-07-09",0.1603,0.1603,0.1603,0.1603,90000.0],["1986-07-10",0.1555,0.1555,0.1555,0.1555,99000.0],["1986-07-11",0.1555,0.1626,0.1555,0.1579,846000.0],["1986-07-14",0.1579,0.1626,0.1555,0.1626,499500.0],["1986-07-15",0.1555,0.1555,0.1461,0.1508,3163500.0],["1986-07-16",0.1461,0.1461,0.1461,0.1461,225000.0],["1986-07-17",0.1461,0.1508,0.1461,0.1461,985500.0],["1986-07-18",0.1461,0.1508,0.1461,0.1508,589500.0],["1986-07-21",0.1461,0.1461,0.1461,0.1461,13500.0],["1986-07-22",0.1461,0.1508,0.1461,0.1461,54000.0],["1986-07-23",0.1461,0.1508,0.1461,0.1508,859500.0],["1986-07-24",0.1485,0.1485,0.1225,0.1296,2812500.0],["1986-07-25",0.1296,0.1343,0.1296,0.1343,3028500.0],["1986-07-28",0.1343,0.1367,0.132,0.1367,387000.0],["1986-07-29",0.1343,0.1343,0.132,0.1343,310500.0],["1986-07-30",0.132,0.132,0.1296,0.132,909000.0],["1986-07-31",0.132,0.1343,0.1296,0.132,594000.0],["1986-08-01",0.132,0.132,0.1273,0.1296,15250500.0],["1986-08-04",0.1296,0.132,0.1273,0.1273,319500.0],["1986-08-05",0.1273,0.132,0.1273,0.1273,94500.0],["1986-08-06",0.1273,0.132,0.1273,0.132,463500.0],["1986-08-07",0.132,0.132,0.1273,0.1273,229500.0],["1986-08-08",0.1273,0.132,0.1273,0.132,72000.0],["1986-08-11",0.132,0.132,0.1273,0.132,693000.0],["1986-08-12",0.132,0.1343,0.1296,0.1343,1147500.0],["1986-08-13",0.1343,0.1367,0.132,0.1367,967500.0],["1986-08-14",0.1367,0.1367,0.1343,0.1367,139500.0],["1986-08-15",0.1367,0.1414,0.132,0.1414,490500.0],["1986-08-18",0.1414,0.1414,0.1367,0.139,684000.0],["1986-08-19",0.139,0.1438,0.139,0.1414,108000.0],["1986-08-20",0.1414,0.1461,0.139,0.1461,315000.0],["1986-08-21",0.1461,0.1485,0.1414,0.1485,175500.0],["1986-08-22",0.1485,0.1532,0.1438,0.1532,634500.0],["1986-08-25",0.1532,0.1532,0.1485,0.1485,720000.0],["1986-08-26",0.1485,0.1532,0.1485,0.1508,5724000.0],["1986-08-27",0.1508,0.1555,0.1508,0.1508,364500.0],["1986-08-28",0.1508,0.1532,0.1508,0.1508,243000.0],["1986-08-29",0.1508,0.1508,0.1461,0.1508,3388500.0],["1986-09-02",0.1508,0.1508,0.1438,0.1438,351000.0],["1986-09-03",0.1438,0.1461,0.139,0.139,423000.0],["1986-09-04",0.139,0.1438,0.139,0.1438,85500.0],["1986-09-05",0.139,0.139,0.1296,0.132,1035000.0],["1986-09-08",0.132,0.132,0.1273,0.132,675000.0],["1986-09-09",0.132,0.132,0.1273,0.1273,805500.0],["1986-09-10",0.1273,0.132,0.1225,0.1225,688500.0],["1986-09-11",0.1108,0.1108,0.099,0.1013,1026000.0],["1986-09-12",0.1013,0.1037,0.099,0.099,1089000.0],["1986-09-15",0.099,0.1013,0.0919,0.0943,1413000.0],["1986-09-16",0.0943,0.0966,0.0919,0.0966,283500.0],["1986-09-17",0.0943,0.0943,0.0896,0.0943,4086000.0],["1986-09-18",0.0943,0.0966,0.0919,0.0943,4824000.0],["1986-09-19",0.0943,0.0966,0.0943,0.0943,220500.0],["1986-09-22",0.0943,0.0966,0.0919,0.0943,409500.0],["1986-09-23",0.0943,0.0966,0.0872,0.0896,877500.0],["1986-09-24",0.0896,0.0919,0.0707,0.0754,16002000.0],["1986-09-25",0.0778,0.0872,0.0778,0.0872,1971000.0],["1986-09-26",0.0872,0.0872,0.0825,0.0872,94500.0],["1986-09-29",0.0872,0.0896,0.0825,0.0896,805500.0],["1986-09-30",0.0896,0.099,0.0872,0.099,1660500.0],["1986-10-01",0.099,0.099,0.0943,0.0966,1224000.0],["1986-10-02",0.0966,0.099,0.0919,0.0966,508500.0],["1986-10-03",0.0966,0.099,0.0896,0.0919,747000.0],["1986-10-06",0.0943,0.099,0.0943,0.0943,1458000.0],["1986-10-07",0.0943,0.099,0.0943,0.0966,1336500.0],["1986-10-08",0.0966,0.106,0.0966,0.1013,2016000.0],["1986-10-09",0.1013,0.1037,0.1013,0.1037,139500.0],["1986-10-10",0.1037,0.1131,0.1013,0.1108,958500.0],["1986-10-13",0.1108,0.1131,0.1084,0.1084,81000.0],["1986-10-14",0.1084,0.1108,0.1037,0.1037,1269000.0],["1986-10-15",0.1037,0.1084,0.1037,0.1037,315000.0],["1986-10-16",0.1037,0.1084,0.1037,0.1084,121500.0],["1986-10-17",0.1084,0.1131,0.106,0.1108,967500.0],["1986-10-20",0.1108,0.1131,0.1037,0.106,1435500.0],["1986-10-21",0.1037,0.1037,0.1037,0.1037,256500.0],["1986-10-22",0.1037,0.1084,0.1037,0.1037,639000.0],["1986-10-23",0.1013,0.1013,0.0966,0.099,423000.0],["1986-10-24",0.099,0.1013,0.099,0.1013,229500.0],["1986-10-27",0.1013,0.1013,0.099,0.099,63000.0],["1986-10-28",0.099,0.1013,0.0943,0.0943,135000.0],["1986-10-29",0.0943,0.099,0.0896,0.0943,2497500.0],["1986-10-30",0.0943,0.099,0.0943,0.0966,3496500.0],["1986-10-31",0.0966,0.0966,0.0896,0.0966,1935000.0],["1986-11-03",0.0966,0.0966,0.0943,0.0943,117000.0],["1986-11-04",0.0943,0.0966,0.0896,0.0896,2619000.0],["1986-11-05",0.0896,0.0943,0.0896,0.0919,360000.0],["1986-11-06",0.0919,0.0943,0.0896,0.0943,202500.0],["1986-11-07",0.0943,0.0943,0.0896,0.0919,396000.0],["1986-11-10",0.0919,0.0943,0.0896,0.0943,175500.0],["1986-11-11",0.0943,0.0943,0.0896,0.0919,1944000.0],["1986-11-12",0.0919,0.0966,0.0919,0.0966,378000.0],["1986-11-13",0.0966,0.0966,0.0919,0.0966,418500.0],["1986-11-14",0.0966,0.099,0.0943,0.099,1327500.0],["1986-11-17",0.099,0.099,0.0943,0.099,1048500.0],["1986-11-18",0.099,0.1013,0.0943,0.0966,3213000.0],["1986-11-19",0.0966,0.1013,0.0966,0.0966,112500.0],["1986-11-20",0.0943,0.0943,0.0943,0.0943,4500.0],["1986-11-21",0.0966,0.1013,0.0966,0.1013,360000.0],["1986-11-24",0.1013,0.1013,0.0943,0.099,2434500.0],["1986-11-25",0.099,0.099,0.0943,0.0943,2853000.0],["1986-11-26",0.0943,0.099,0.0943,0.0966,2601000.0],["1986-11-28",0.0966,0.099,0.0966,0.0966,157500.0],["1986-12-01",0.0966,0.0966,0.0896,0.0943,2691000.0],["1986-12-02",0.0943,0.0943,0.0919,0.0919,733500.0],["1986-12-03",0.0919,0.0943,0.0872,0.0872,211500.0],["1986-12-04",0.0872,0.0919,0.0872,0.0919,688500.0],["1986-12-05",0.0919,0.0919,0.0848,0.0919,4855500.0],["1986-12-08",0.0919,0.0919,0.0872,0.0872,135000.0],["1986-12-09",0.0872,0.0919,0.0848,0.0848,882000.0],["1986-12-10",0.0848,0.0872,0.0825,0.0872,427500.0],["1986-12-11",0.0872,0.0872,0.0825,0.0872,463500.0],["1986-12-12",0.0872,0.0896,0.0848,0.0896,1332000.0],["1986-12-15",0.0896,0.0896,0.0872,0.0872,76500.0],["1986-12-16",0.0872,0.0896,0.0848,0.0872,2119500.0],["1986-12-17",0.0872,0.0919,0.0848,0.0896,3154500.0],["1986-12-18",0.0896,0.0896,0.0848,0.0896,724500.0],["1986-12-19",0.0872,0.0872,0.0825,0.0872,1318500.0],["1986-12-22",0.0872,0.0872,0.0825,0.0825,999000.0],["1986-12-23",0.0825,0.0872,0.0825,0.0848,823500.0],["1986-12-24",0.0848,0.0872,0.0848,0.0848,252000.0],["1986-12-26",0.0848,0.0872,0.0825,0.0825,108000.0],["1986-12-29",0.0825,0.0872,0.0825,0.0848,472500.0],["1986-12-30",0.0848,0.0872,0.0848,0.0848,270000.0],["1986-12-31",0.0848,0.0872,0.0848,0.0848,697500.0],["1987-01-02",0.0848,0.0872,0.0848,0.0872,877500.0],["1987-01-05",0.0872,0.0872,0.0825,0.0825,684000.0],["1987-01-06",0.0872,0.0872,0.0872,0.0872,247500.0],["1987-01-07",0.0872,0.1131,0.0848,0.1084,3267000.0],["1987-01-08",0.1084,0.1131,0.1037,0.106,1354500.0],["1987-01-09",0.106,0.1108,0.106,0.1108,360000.0],["1987-01-12",0.1108,0.1155,0.1084,0.1155,1287000.0],["1987-01-13",0.1155,0.1178,0.1108,0.1155,495000.0],["1987-01-14",0.1155,0.1249,0.1131,0.1249,6637500.0],["1987-01-15",0.1249,0.1296,0.1225,0.1249,688500.0],["1987-01-16",0.1249,0.1296,0.1249,0.1273,2070000.0],["1987-01-19",0.1273,0.1296,0.1273,0.1296,153000.0],["1987-01-20",0.1296,0.1343,0.1296,0.1296,985500.0],["1987-01-21",0.1296,0.132,0.1273,0.132,3681000.0],["1987-01-22",0.1273,0.1273,0.1225,0.1249,2533500.0],["1987-01-23",0.1249,0.1273,0.1225,0.1225,7879500.0],["1987-01-26",0.1225,0.1249,0.1202,0.1249,1282500.0],["1987-01-27",0.1249,0.1249,0.1202,0.1225,1413000.0],["1987-01-28",0.1225,0.1249,0.1202,0.1249,3816000.0],["1987-01-29",0.1249,0.1249,0.1202,0.1202,3222000.0],["1987-01-30",0.1202,0.1225,0.1178,0.1225,2295000.0],["1987-02-02",0.1225,0.1225,0.1178,0.1178,2641500.0],["1987-02-03",0.1202,0.1273,0.1202,0.1273,16587000.0],["1987-02-04",0.1273,0.1296,0.1249,0.1296,5692500.0],["1987-02-05",0.1296,0.1343,0.1273,0.132,4464000.0],["1987-02-06",0.132,0.132,0.1273,0.1273,540000.0],["1987-02-09",0.1273,0.132,0.1225,0.1249,1480500.0],["1987-02-10",0.1225,0.1225,0.1178,0.1178,855000.0],["1987-02-11",0.1178,0.1202,0.1155,0.1155,697500.0],["1987-02-12",0.1155,0.1225,0.1131,0.1178,12316500.0],["1987-02-13",0.1178,0.1225,0.1178,0.1225,288000.0],["1987-02-17",0.1225,0.1343,0.1178,0.1296,2583000.0],["1987-02-18",0.1296,0.1367,0.1296,0.132,7105500.0],["1987-02-19",0.132,0.1343,0.1296,0.1296,445500.0],["1987-02-20",0.1296,0.132,0.1296,0.1296,1021500.0],["1987-02-23",0.1296,0.1296,0.1249,0.1249,1116000.0],["1987-02-24",0.1249,0.1249,0.1225,0.1225,90000.0],["1987-02-25",0.1225,0.1249,0.1155,0.1249,19039500.0],["1987-02-26",0.1249,0.139,0.1225,0.1367,18067500.0],["1987-02-27",0.1367,0.1414,0.1367,0.1414,14472000.0],["1987-03-02",0.1414,0.1461,0.139,0.1461,3415500.0],["1987-03-03",0.1461,0.1485,0.1438,0.1438,2502000.0],["1987-03-04",0.1438,0.1485,0.1438,0.1485,1453500.0],["1987-03-05",0.1485,0.1485,0.1367,0.1367,1930500.0],["1987-03-06",0.1367,0.139,0.1343,0.1343,495000.0],["1987-03-09",0.1343,0.139,0.1343,0.1367,4176000.0],["1987-03-10",0.1367,0.1367,0.1343,0.1367,418500.0],["1987-03-11",0.1367,0.1367,0.132,0.1367,2763000.0],["1987-03-12",0.1367,0.139,0.1343,0.139,1309500.0],["1987-03-13",0.139,0.139,0.132,0.1343,3730500.0],["1987-03-16",0.1343,0.1367,0.1343,0.1367,2655000.0],["1987-03-17",0.1367,0.1367,0.1343,0.1367,14040000.0],["1987-03-18",0.1367,0.1367,0.1343,0.1367,306000.0],["1987-03-19",0.1367,0.1414,0.1367,0.1414,3384000.0],["1987-03-20",0.1414,0.1461,0.139,0.1414,594000.0],["1987-03-23",0.1414,0.1461,0.1414,0.1461,346500.0],["1987-03-24",0.1461,0.1461,0.1438,0.1461,5454000.0],["1987-03-25",0.1461,0.1461,0.1438,0.1461,949500.0],["1987-03-26",0.1461,0.1461,0.1438,0.1438,324000.0],["1987-03-27",0.1438,0.1461,0.1438,0.1438,1327500.0],["1987-03-30",0.1438,0.1438,0.1367,0.1414,5022000.0],["1987-03-31",0.1414,0.1414,0.1367,0.1414,414000.0],["1987-04-01",0.139,0.139,0.132,0.1343,1404000.0],["1987-04-02",0.1343,0.139,0.1343,0.139,4270500.0],["1987-04-03",0.139,0.139,0.1367,0.1367,504000.0],["1987-04-06",0.1367,0.1438,0.1367,0.1438,972000.0],["1987-04-07",0.1438,0.1461,0.139,0.1461,1345500.0],["1987-04-08",0.1461,0.1461,0.1414,0.1414,508500.0],["1987-04-09",0.1414,0.1414,0.1343,0.139,517500.0],["1987-04-10",0.139,0.1414,0.1343,0.1367,256500.0],["1987-04-13",0.1367,0.139,0.1367,0.139,198000.0],["1987-04-14",0.139,0.1414,0.1367,0.1367,6799500.0],["1987-04-15",0.1367,0.1414,0.1367,0.1367,1057500.0],["1987-04-16",0.139,0.1461,0.139,0.1461,927000.0],["1987-04-20",0.1461,0.1461,0.1438,0.1438,693000.0],["1987-04-21",0.1438,0.1438,0.139,0.139,927000.0],["1987-04-22",0.1438,0.1532,0.1438,0.1508,1939500.0],["1987-04-23",0.1508,0.1532,0.1438,0.1438,2367000.0],["1987-04-24",0.1461,0.1485,0.1461,0.1485,1332000.0],["1987-04-27",0.1461,0.1461,0.1438,0.1438,1012500.0],["1987-04-28",0.1461,0.165,0.1461,0.165,3829500.0],["1987-04-29",0.165,0.172,0.1603,0.1673,14184000.0],["1987-04-30",0.1673,0.172,0.165,0.165,1386000.0],["1987-05-01",0.165,0.1673,0.1626,0.1626,3280500.0],["1987-05-04",0.1626,0.165,0.1626,0.1626,373500.0],["1987-05-05",0.1626,0.165,0.1626,0.1626,1219500.0],["1987-05-06",0.1626,0.1697,0.1626,0.1673,13594500.0],["1987-05-07",0.1673,0.172,0.165,0.165,2664000.0],["1987-05-08",0.1673,0.1767,0.1673,0.1744,9738000.0],["1987-05-11",0.1744,0.1791,0.172,0.1744,1197000.0],["1987-05-12",0.1744,0.1838,0.1744,0.1767,4833000.0],["1987-05-13",0.1767,0.1815,0.1767,0.1815,211500.0],["1987-05-14",0.1791,0.1791,0.172,0.1744,8221500.0],["1987-05-15",0.1744,0.1767,0.1673,0.1673,1021500.0],["1987-05-18",0.1673,0.1697,0.165,0.165,1687500.0],["1987-05-19",0.165,0.1673,0.1603,0.1673,3042000.0],["1987-05-20",0.1673,0.1673,0.1626,0.1673,531000.0],["1987-05-21",0.1673,0.1673,0.1673,0.1673,4500.0],["1987-05-22",0.165,0.165,0.1626,0.1626,643500.0],["1987-05-26",0.1626,0.165,0.1603,0.165,2340000.0],["1987-05-27",0.165,0.165,0.1579,0.1579,2173500.0],["1987-05-28",0.1579,0.1603,0.1555,0.1603,1557000.0],["1987-05-29",0.1579,0.1579,0.1555,0.1579,576000.0],["1987-06-01",0.1555,0.1555,0.1532,0.1555,477000.0],["1987-06-02",0.1555,0.1579,0.1508,0.1532,11457000.0],["1987-06-03",0.1532,0.1579,0.1532,0.1532,310500.0],["1987-06-04",0.1532,0.1579,0.1532,0.1555,1854000.0],["1987-06-05",0.1555,0.1555,0.1532,0.1532,3937500.0],["1987-06-08",0.1508,0.1508,0.1508,0.1508,405000.0],["1987-06-09",0.1508,0.1555,0.1508,0.1532,1071000.0],["1987-06-10",0.1532,0.1532,0.1508,0.1532,1125000.0],["1987-06-11",0.1532,0.1532,0.1485,0.1532,1381500.0],["1987-06-12",0.1532,0.1673,0.1508,0.1626,7785000.0],["1987-06-15",0.165,0.172,0.165,0.1697,1966500.0],["1987-06-16",0.1697,0.1697,0.1673,0.1673,913500.0],["1987-06-17",0.1673,0.1815,0.1673,0.1767,3334500.0],["1987-06-18",0.1767,0.1862,0.1767,0.1791,6430500.0],["1987-06-19",0.1791,0.1815,0.1767,0.1767,504000.0],["1987-06-22",0.1767,0.1791,0.1744,0.1767,594000.0],["1987-06-23",0.1767,0.1767,0.1744,0.1744,652500.0],["1987-06-24",0.1744,0.1767,0.172,0.1767,45000.0],["1987-06-25",0.1767,0.1767,0.172,0.172,301500.0],["1987-06-26",0.1697,0.1697,0.1508,0.1532,2623500.0],["1987-06-29",0.1532,0.1603,0.1532,0.1603,6412500.0],["1987-06-30",0.1603,0.1603,0.1555,0.1603,256500.0],["1987-07-01",0.1555,0.1555,0.1555,0.1555,22500.0],["1987-07-02",0.1555,0.1603,0.1555,0.1579,580500.0],["1987-07-06",0.1579,0.1603,0.1555,0.1579,283500.0],["1987-07-07",0.1579,0.1603,0.1555,0.1603,153000.0],["1987-07-08",0.1603,0.165,0.1603,0.1603,490500.0],["1987-07-09",0.1603,0.1673,0.1603,0.1673,234000.0],["1987-07-10",0.1673,0.1673,0.1626,0.1673,594000.0],["1987-07-13",0.1673,0.1673,0.1626,0.1626,378000.0],["1987-07-14",0.1626,0.172,0.1626,0.172,724500.0],["1987-07-15",0.172,0.1767,0.1697,0.1767,3055500.0],["1987-07-16",0.1767,0.1791,0.172,0.1791,5355000.0],["1987-07-17",0.1791,0.1838,0.1791,0.1838,2187000.0],["1987-07-20",0.1838,0.1838,0.1791,0.1791,13684500.0],["1987-07-21",0.1791,0.1838,0.1791,0.1815,1516500.0],["1987-07-22",0.1815,0.1815,0.1791,0.1815,832500.0],["1987-07-23",0.1791,0.1791,0.1744,0.1744,742500.0],["1987-07-24",0.1744,0.1744,0.1697,0.1697,414000.0],["1987-07-27",0.1697,0.1744,0.165,0.165,211500.0],["1987-07-28",0.165,0.165,0.165,0.165,36000.0],["1987-07-29",0.165,0.1697,0.1626,0.1697,2731500.0],["1987-07-30",0.1697,0.1697,0.165,0.165,360000.0],["1987-07-31",0.1697,0.1697,0.1697,0.1697,616500.0],["1987-08-03",0.1697,0.1697,0.1626,0.1626,391500.0],["1987-08-04",0.1626,0.165,0.1579,0.1579,1066500.0],["1987-08-05",0.1579,0.172,0.1555,0.1697,5904000.0],["1987-08-06",0.172,0.1791,0.172,0.1791,1462500.0],["1987-08-07",0.1791,0.2145,0.1791,0.2145,13441500.0],["1987-08-10",0.2145,0.2168,0.205,0.2074,4459500.0],["1987-08-11",0.2074,0.2145,0.2074,0.2097,3951000.0],["1987-08-12",0.2097,0.2145,0.2074,0.2097,2727000.0],["1987-08-13",0.2097,0.2145,0.2074,0.2145,7375500.0],["1987-08-14",0.2145,0.2168,0.2097,0.2121,949500.0],["1987-08-17",0.2121,0.2121,0.2074,0.2074,679500.0],["1987-08-18",0.2074,0.2121,0.205,0.2074,864000.0],["1987-08-19",0.2074,0.2168,0.205,0.2097,2322000.0],["1987-08-20",0.2121,0.2262,0.2121,0.2239,9256500.0],["1987-08-21",0.2239,0.2286,0.2192,0.2286,19318500.0],["1987-08-24",0.2286,0.2286,0.2215,0.2286,162000.0],["1987-08-25",0.2286,0.2286,0.2239,0.2239,2866500.0],["1987-08-26",0.2215,0.2215,0.2168,0.2168,2029500.0],["1987-08-27",0.2168,0.2215,0.2145,0.2145,999000.0],["1987-08-28",0.2145,0.2192,0.2145,0.2192,17554500.0],["1987-08-31",0.2168,0.2168,0.2145,0.2145,940500.0],["1987-09-01",0.2145,0.2168,0.2121,0.2121,198000.0],["1987-09-02",0.2121,0.2145,0.2074,0.2074,2866500.0],["1987-09-03",0.2074,0.2121,0.2074,0.2121,94500.0],["1987-09-04",0.2121,0.2121,0.2074,0.2074,103500.0],["1987-09-08",0.2074,0.2097,0.2074,0.2074,2322000.0],["1987-09-09",0.2074,0.2121,0.205,0.205,1008000.0],["1987-09-10",0.205,0.2097,0.205,0.2074,144000.0],["1987-09-11",0.2074,0.2097,0.2074,0.2074,342000.0],["1987-09-14",0.2074,0.2097,0.205,0.205,1107000.0],["1987-09-15",0.205,0.2097,0.205,0.205,706500.0],["1987-09-16",0.205,0.2121,0.205,0.2097,414000.0],["1987-09-17",0.2097,0.2121,0.2074,0.2074,639000.0],["1987-09-18",0.2074,0.2145,0.2074,0.2074,40500.0],["1987-09-21",0.2074,0.2145,0.2074,0.2074,54000.0],["1987-09-22",0.2074,0.2074,0.2074,0.2074,135000.0],["1987-09-23",0.2074,0.2074,0.2074,0.2074,180000.0],["1987-09-24",0.2074,0.2121,0.2074,0.2074,14418000.0],["1987-09-25",0.2074,0.2074,0.2074,0.2074,562500.0],["1987-09-28",0.2074,0.2168,0.2074,0.2121,1917000.0],["1987-09-29",0.2121,0.2121,0.205,0.205,900000.0],["1987-09-30",0.205,0.2074,0.198,0.205,625500.0],["1987-10-01",0.205,0.205,0.1885,0.198,6511500.0],["1987-10-02",0.198,0.2097,0.1956,0.2074,5292000.0],["1987-10-05",0.2097,0.2239,0.2097,0.2192,5571000.0],["1987-10-06",0.2192,0.2192,0.2027,0.2027,2947500.0],["1987-10-07",0.2027,0.2027,0.198,0.198,526500.0],["1987-10-08",0.198,0.2027,0.1909,0.1909,945000.0],["1987-10-09",0.1909,0.2003,0.1909,0.1956,2614500.0],["1987-10-12",0.1956,0.1956,0.1885,0.1885,742500.0],["1987-10-13",0.1909,0.1956,0.1909,0.1956,1287000.0],["1987-10-14",0.1956,0.1956,0.1932,0.1932,387000.0],["1987-10-15",0.1932,0.1932,0.1862,0.1885,1260000.0],["1987-10-16",0.1885,0.1909,0.1862,0.1862,508500.0],["1987-10-19",0.1838,0.1838,0.1603,0.1603,1476000.0],["1987-10-20",0.1532,0.1532,0.1273,0.1296,1174500.0],["1987-10-21",0.1296,0.1414,0.1273,0.132,5116500.0],["1987-10-22",0.132,0.132,0.1131,0.1225,1435500.0],["1987-10-23",0.1155,0.1155,0.0966,0.099,3901500.0],["1987-10-26",0.099,0.099,0.0754,0.0754,1854000.0],["1987-10-27",0.0754,0.0872,0.0754,0.0754,8010000.0],["1987-10-28",0.0754,0.0896,0.0707,0.0801,6808500.0],["1987-10-29",0.0872,0.1108,0.0872,0.1108,3388500.0],["1987-10-30",0.1178,0.1273,0.1178,0.1225,6880500.0],["1987-11-02",0.1225,0.1225,0.106,0.106,3366000.0],["1987-11-03",0.106,0.106,0.1013,0.1013,5112000.0],["1987-11-04",0.1013,0.1037,0.1013,0.1013,1111500.0],["1987-11-05",0.1013,0.1037,0.099,0.1037,2056500.0],["1987-11-06",0.1037,0.1037,0.0919,0.0919,985500.0],["1987-11-09",0.0919,0.099,0.0919,0.0943,5490000.0],["1987-11-10",0.0943,0.099,0.0896,0.0966,11047500.0],["1987-11-11",0.099,0.1037,0.099,0.1037,679500.0],["1987-11-12",0.1037,0.1037,0.1013,0.1037,1318500.0],["1987-11-13",0.1037,0.1037,0.0966,0.099,576000.0],["1987-11-16",0.099,0.1013,0.0966,0.1013,688500.0],["1987-11-17",0.1013,0.1013,0.0966,0.0966,999000.0],["1987-11-18",0.0966,0.099,0.0943,0.0943,1458000.0],["1987-11-19",0.0943,0.0943,0.0896,0.0919,1899000.0],["1987-11-20",0.0919,0.0943,0.0872,0.0943,5386500.0],["1987-11-23",0.0943,0.0943,0.0896,0.0919,558000.0],["1987-11-24",0.0919,0.0943,0.0896,0.0919,607500.0],["1987-11-25",0.0919,0.0919,0.0919,0.0919,126000.0],["1987-11-27",0.0919,0.0919,0.0872,0.0872,1237500.0],["1987-11-30",0.0872,0.0896,0.0872,0.0872,1138500.0],["1987-12-01",0.0872,0.0896,0.0848,0.0872,1957500.0],["1987-12-02",0.0872,0.0896,0.0872,0.0896,4995000.0],["1987-12-03",0.0896,0.0896,0.0848,0.0872,1165500.0],["1987-12-04",0.0872,0.0872,0.0825,0.0848,3168000.0],["1987-12-07",0.0848,0.0872,0.0825,0.0848,630000.0],["1987-12-08",0.0848,0.0943,0.0848,0.0943,3546000.0],["1987-12-09",0.0943,0.0966,0.0919,0.0943,472500.0],["1987-12-10",0.0943,0.099,0.0919,0.099,3379500.0],["1987-12-11",0.099,0.1037,0.0943,0.1037,1507500.0],["1987-12-14",0.1037,0.1131,0.1037,0.1084,1107000.0],["1987-12-15",0.1108,0.1249,0.1108,0.1249,4882500.0],["1987-12-16",0.1249,0.1367,0.1225,0.1367,3028500.0],["1987-12-17",0.1367,0.1414,0.1343,0.139,3118500.0],["1987-12-18",0.139,0.1485,0.1367,0.1438,5251500.0],["1987-12-21",0.1438,0.1461,0.139,0.139,2020500.0],["1987-12-22",0.139,0.139,0.132,0.1367,1390500.0],["1987-12-23",0.1367,0.1367,0.132,0.132,252000.0],["1987-12-24",0.132,0.1343,0.132,0.1343,711000.0],["1987-12-28",0.1343,0.1343,0.132,0.132,616500.0],["1987-12-29",0.132,0.132,0.132,0.132,864000.0],["1987-12-30",0.132,0.1367,0.132,0.132,828000.0],["1987-12-31",0.132,0.1343,0.132,0.1343,504000.0],["1988-01-04",0.1343,0.1414,0.1343,0.1414,1278000.0],["1988-01-05",0.1414,0.1485,0.139,0.1414,3082500.0],["1988-01-06",0.139,0.139,0.132,0.132,391500.0],["1988-01-07",0.132,0.132,0.1273,0.132,517500.0],["1988-01-08",0.132,0.132,0.1249,0.1249,693000.0],["1988-01-11",0.1249,0.1249,0.1202,0.1249,337500.0],["1988-01-12",0.1249,0.1273,0.1155,0.1178,1440000.0],["1988-01-13",0.1178,0.1178,0.1155,0.1178,229500.0],["1988-01-14",0.1202,0.1296,0.1202,0.1273,1854000.0],["1988-01-15",0.1273,0.1296,0.1273,0.1273,112500.0],["1988-01-18",0.1273,0.132,0.1273,0.1273,724500.0],["1988-01-19",0.1273,0.132,0.1273,0.132,1858500.0],["1988-01-20",0.1296,0.1296,0.1261,0.1296,562500.0],["1988-01-21",0.1296,0.1296,0.1249,0.1296,85500.0],["1988-01-22",0.1296,0.132,0.1249,0.132,333000.0],["1988-01-25",0.1249,0.1249,0.1155,0.1178,2281500.0],["1988-01-26",0.1178,0.1178,0.1108,0.1108,2025000.0],["1988-01-27",0.1108,0.1131,0.1084,0.1108,1129500.0],["1988-01-28",0.1108,0.1131,0.1084,0.1131,310500.0],["1988-01-29",0.1131,0.1131,0.1108,0.1131,193500.0],["1988-02-01",0.1131,0.1131,0.1037,0.1037,684000.0],["1988-02-02",0.1037,0.1084,0.1013,0.1084,306000.0],["1988-02-03",0.1084,0.1084,0.1013,0.1013,630000.0],["1988-02-04",0.1013,0.1131,0.1013,0.1108,10444500.0],["1988-02-05",0.1108,0.1108,0.1108,0.1108,45000.0],["1988-02-08",0.1108,0.1131,0.106,0.1131,4360500.0],["1988-02-09",0.1131,0.1131,0.1084,0.1131,130500.0],["1988-02-10",0.1131,0.1131,0.1131,0.1131,211500.0],["1988-02-11",0.1131,0.1131,0.1108,0.1131,3060000.0],["1988-02-12",0.1131,0.1178,0.1131,0.1131,1026000.0],["1988-02-16",0.1131,0.1178,0.1131,0.1155,207000.0],["1988-02-17",0.1155,0.1178,0.1131,0.1178,400500.0],["1988-02-18",0.1178,0.1343,0.1155,0.1273,2106000.0],["1988-02-19",0.1273,0.132,0.1273,0.1296,270000.0],["1988-02-22",0.1273,0.1273,0.1225,0.1225,954000.0],["1988-02-23",0.1225,0.1225,0.1108,0.1155,2682000.0],["1988-02-24",0.1131,0.1131,0.106,0.1131,769500.0],["1988-02-25",0.1131,0.1178,0.1084,0.1155,3523500.0],["1988-02-26",0.1155,0.1155,0.1108,0.1108,1066500.0],["1988-02-29",0.1131,0.1155,0.1131,0.1131,355500.0],["1988-03-01",0.1131,0.1155,0.1131,0.1155,814500.0],["1988-03-02",0.1155,0.1178,0.1131,0.1178,2439000.0],["1988-03-03",0.1178,0.1249,0.1178,0.1249,3762000.0],["1988-03-04",0.1249,0.1296,0.1225,0.1296,7222500.0],["1988-03-07",0.1296,0.1343,0.1273,0.132,2376000.0],["1988-03-08",0.132,0.1343,0.132,0.132,2992500.0],["1988-03-09",0.132,0.1343,0.1296,0.1343,639000.0],["1988-03-10",0.1343,0.1367,0.132,0.132,7848000.0],["1988-03-11",0.132,0.1343,0.1296,0.1343,2371500.0],["1988-03-14",0.1343,0.1343,0.1296,0.1296,1539000.0],["1988-03-15",0.1296,0.1343,0.1296,0.132,436500.0],["1988-03-16",0.132,0.1343,0.1296,0.1296,1431000.0],["1988-03-17",0.1296,0.1343,0.1296,0.1296,1719000.0],["1988-03-18",0.1296,0.132,0.1273,0.1296,1062000.0],["1988-03-21",0.1273,0.1273,0.1202,0.1202,657000.0],["1988-03-22",0.1225,0.1273,0.1225,0.1273,670500.0],["1988-03-23",0.1273,0.1273,0.1178,0.1225,2124000.0],["1988-03-24",0.1178,0.1178,0.1108,0.1108,832500.0],["1988-03-25",0.1108,0.1131,0.1108,0.1108,558000.0],["1988-03-28",0.1108,0.1155,0.1108,0.1108,2938500.0],["1988-03-29",0.1108,0.1155,0.1108,0.1155,2790000.0],["1988-03-30",0.1155,0.1249,0.1108,0.1249,1876500.0],["1988-03-31",0.1249,0.1249,0.1225,0.1249,1084500.0],["1988-04-04",0.1237,0.1237,0.1202,0.1202,990000.0],["1988-04-05",0.1202,0.1202,0.1155,0.1202,738000.0],["1988-04-06",0.1178,0.1178,0.1131,0.1178,1062000.0],["1988-04-07",0.1178,0.1202,0.1155,0.1202,603000.0],["1988-04-08",0.1202,0.1202,0.1155,0.1178,2083500.0],["1988-04-11",0.1202,0.1273,0.1202,0.1261,3447000.0],["1988-04-12",0.1261,0.1296,0.1249,0.1296,1530000.0],["1988-04-13",0.1296,0.1367,0.1284,0.1343,4626000.0],["1988-04-14",0.1343,0.1343,0.1273,0.1296,4347000.0],["1988-04-15",0.1296,0.132,0.1296,0.132,2070000.0],["1988-04-18",0.132,0.1343,0.1296,0.1343,697500.0],["1988-04-19",0.1343,0.1343,0.1296,0.132,2659500.0],["1988-04-20",0.132,0.132,0.1273,0.1273,648000.0],["1988-04-21",0.1273,0.132,0.1273,0.132,652500.0],["1988-04-22",0.132,0.132,0.1273,0.132,121500.0],["1988-04-25",0.132,0.1367,0.132,0.1343,2443500.0],["1988-04-26",0.1367,0.1438,0.1367,0.1414,2902500.0],["1988-04-27",0.1414,0.1438,0.1367,0.1367,7384500.0],["1988-04-28",0.139,0.1579,0.139,0.1532,6691500.0],["1988-04-29",0.1555,0.165,0.1555,0.1579,10476000.0],["1988-05-02",0.1579,0.1603,0.1555,0.1555,1125000.0],["1988-05-03",0.1555,0.1603,0.1555,0.1603,5197500.0],["1988-05-04",0.1603,0.1603,0.1579,0.1579,1305000.0],["1988-05-05",0.1579,0.1603,0.1579,0.1603,1732500.0],["1988-05-06",0.1603,0.1603,0.1579,0.1603,1336500.0],["1988-05-09",0.1603,0.1603,0.1508,0.1508,2970000.0],["1988-05-10",0.1508,0.1532,0.1461,0.1485,1440000.0],["1988-05-11",0.1461,0.1461,0.1414,0.1414,639000.0],["1988-05-12",0.1414,0.1461,0.1414,0.1461,9567000.0],["1988-05-13",0.1461,0.1485,0.1438,0.1485,1998000.0],["1988-05-16",0.1461,0.1461,0.1414,0.1461,3402000.0],["1988-05-17",0.1461,0.1485,0.1343,0.1343,1210500.0],["1988-05-18",0.1343,0.1367,0.132,0.132,927000.0],["1988-05-19",0.1296,0.1296,0.1249,0.1273,1948500.0],["1988-05-20",0.1273,0.1273,0.1249,0.1273,99000.0],["1988-05-23",0.1273,0.1296,0.1225,0.1225,2137500.0],["1988-05-24",0.1225,0.1273,0.1225,0.1273,666000.0],["1988-05-25",0.1296,0.1414,0.1296,0.1402,4041000.0],["1988-05-26",0.1402,0.1414,0.1367,0.1367,369000.0],["1988-05-27",0.1367,0.139,0.1343,0.139,229500.0],["1988-05-31",0.139,0.139,0.1343,0.1343,328500.0],["1988-06-01",0.1343,0.139,0.1343,0.1367,1399500.0],["1988-06-02",0.1343,0.1343,0.1296,0.1296,2268000.0],["1988-06-03",0.1296,0.1343,0.1273,0.1343,3276000.0],["1988-06-06",0.1343,0.1343,0.132,0.1343,756000.0],["1988-06-07",0.1343,0.1343,0.132,0.1343,252000.0],["1988-06-08",0.1343,0.139,0.132,0.139,1125000.0],["1988-06-09",0.139,0.1438,0.1367,0.1438,5985000.0],["1988-06-10",0.1438,0.1532,0.1414,0.1508,5125500.0],["1988-06-13",0.1508,0.1579,0.1485,0.1579,7402500.0],["1988-06-14",0.1579,0.1673,0.1579,0.1626,10071000.0],["1988-06-15",0.1626,0.165,0.1555,0.1579,2254500.0],["1988-06-16",0.1579,0.1579,0.1485,0.1485,14472000.0],["1988-06-17",0.1485,0.1485,0.1414,0.1414,2749500.0],["1988-06-20",0.1414,0.1461,0.139,0.1438,8073000.0],["1988-06-21",0.1414,0.1414,0.1249,0.1414,8122500.0],["1988-06-22",0.1414,0.1461,0.1367,0.139,2407500.0],["1988-06-23",0.1414,0.1508,0.1414,0.1485,15214500.0],["1988-06-24",0.1485,0.1508,0.1461,0.1508,18283500.0],["1988-06-27",0.1508,0.1508,0.1485,0.1508,1192500.0],["1988-06-28",0.1508,0.1532,0.1461,0.1532,6525000.0],["1988-06-29",0.1532,0.1603,0.1485,0.1485,5490000.0],["1988-06-30",0.1485,0.1567,0.1485,0.1555,5890500.0],["1988-07-01",0.1555,0.1603,0.1532,0.1555,5787000.0],["1988-07-05",0.1555,0.1579,0.1555,0.1555,2133000.0],["1988-07-06",0.1555,0.1603,0.1555,0.1555,5008500.0],["1988-07-07",0.1555,0.1697,0.1555,0.165,8977500.0],["1988-07-08",0.165,0.1685,0.1626,0.165,3600000.0],["1988-07-11",0.1626,0.1626,0.1508,0.1508,1597500.0],["1988-07-12",0.1508,0.152,0.1508,0.1508,4288500.0],["1988-07-13",0.1508,0.1532,0.1508,0.1508,94500.0],["1988-07-14",0.1508,0.1532,0.1508,0.1532,1890000.0],["1988-07-15",0.1532,0.1532,0.1485,0.1485,5535000.0],["1988-07-18",0.1485,0.1508,0.1414,0.1414,1233000.0],["1988-07-19",0.1414,0.1461,0.139,0.1461,2412000.0],["1988-07-20",0.1461,0.1508,0.1461,0.1485,1116000.0],["1988-07-21",0.1485,0.1485,0.1438,0.1438,1426500.0],["1988-07-22",0.1438,0.1485,0.1414,0.1485,2745000.0],["1988-07-25",0.1485,0.1485,0.1438,0.1473,3213000.0],["1988-07-26",0.1485,0.1508,0.1485,0.1485,1705500.0],["1988-07-27",0.1485,0.1485,0.1438,0.1461,324000.0],["1988-07-28",0.1461,0.1461,0.1414,0.1414,360000.0],["1988-07-29",0.1414,0.1438,0.139,0.1438,4374000.0],["1988-08-01",0.1438,0.1438,0.139,0.139,54000.0],["1988-08-02",0.139,0.1438,0.139,0.1414,940500.0],["1988-08-03",0.1414,0.1414,0.132,0.1332,2551500.0],["1988-08-04",0.1332,0.1343,0.132,0.132,1741500.0],["1988-08-05",0.132,0.1367,0.132,0.1367,2920500.0],["1988-08-08",0.1367,0.1367,0.1343,0.1367,1354500.0],["1988-08-09",0.1367,0.1367,0.1343,0.1343,193500.0],["1988-08-10",0.1343,0.1343,0.132,0.132,1210500.0],["1988-08-11",0.132,0.132,0.1273,0.1296,985500.0],["1988-08-12",0.1296,0.1343,0.1284,0.1332,4059000.0],["1988-08-15",0.132,0.132,0.1296,0.1296,11785500.0],["1988-08-16",0.1296,0.132,0.1296,0.132,3447000.0],["1988-08-17",0.132,0.132,0.1273,0.1273,3654000.0],["1988-08-18",0.1296,0.139,0.1296,0.1343,2727000.0],["1988-08-19",0.1343,0.1343,0.1296,0.1343,139500.0],["1988-08-22",0.1296,0.1296,0.1249,0.1273,1566000.0],["1988-08-23",0.1273,0.1296,0.1249,0.1249,1188000.0],["1988-08-24",0.1261,0.132,0.1261,0.132,2353500.0],["1988-08-25",0.132,0.1367,0.1273,0.132,2952000.0],["1988-08-26",0.132,0.1367,0.132,0.1343,544500.0],["1988-08-29",0.1343,0.1367,0.132,0.132,288000.0],["1988-08-30",0.132,0.1367,0.132,0.1367,288000.0],["1988-08-31",0.1367,0.1367,0.132,0.1367,378000.0],["1988-09-01",0.132,0.132,0.132,0.132,337500.0],["1988-09-02",0.132,0.1367,0.132,0.1343,1939500.0],["1988-09-06",0.1343,0.1343,0.132,0.1343,589500.0],["1988-09-07",0.132,0.132,0.1273,0.132,4594500.0],["1988-09-08",0.132,0.132,0.1296,0.132,202500.0],["1988-09-09",0.132,0.1343,0.1296,0.132,1084500.0],["1988-09-12",0.132,0.1343,0.132,0.132,1480500.0],["1988-09-13",0.132,0.1367,0.1296,0.1343,1854000.0],["1988-09-14",0.1343,0.1367,0.132,0.1343,427500.0],["1988-09-15",0.132,0.132,0.1296,0.1296,1809000.0],["1988-09-16",0.1296,0.132,0.1273,0.1273,4509000.0],["1988-09-19",0.1273,0.1273,0.1273,0.1273,22500.0],["1988-09-20",0.1273,0.1273,0.1225,0.1249,1327500.0],["1988-09-21",0.1249,0.1249,0.1202,0.1225,3676500.0],["1988-09-22",0.1225,0.1249,0.1225,0.1249,589500.0],["1988-09-23",0.1249,0.1249,0.1202,0.1249,1516500.0],["1988-09-26",0.1202,0.1202,0.1202,0.1202,184500.0],["1988-09-27",0.1202,0.1202,0.1202,0.1202,180000.0],["1988-09-28",0.1202,0.1202,0.1178,0.1202,706500.0],["1988-09-29",0.1178,0.1178,0.1131,0.1155,702000.0],["1988-09-30",0.1155,0.1178,0.1155,0.1178,3028500.0],["1988-10-03",0.1178,0.1178,0.1108,0.1155,2038500.0],["1988-10-04",0.1155,0.1249,0.1037,0.1249,2331000.0],["1988-10-05",0.106,0.106,0.0966,0.1013,4383000.0],["1988-10-06",0.1013,0.1037,0.0966,0.1013,2295000.0],["1988-10-07",0.1013,0.1013,0.0943,0.1013,2578500.0],["1988-10-10",0.099,0.099,0.0943,0.0943,3469500.0],["1988-10-11",0.0943,0.099,0.0943,0.099,9864000.0],["1988-10-12",0.099,0.1037,0.099,0.1013,7681500.0],["1988-10-13",0.1013,0.106,0.1013,0.106,5917500.0],["1988-10-14",0.106,0.106,0.1013,0.106,2826000.0],["1988-10-17",0.106,0.106,0.1013,0.1037,594000.0],["1988-10-18",0.1037,0.1037,0.1013,0.1037,1863000.0],["1988-10-19",0.1037,0.1084,0.1037,0.1084,6286500.0],["1988-10-20",0.1084,0.1084,0.106,0.106,2655000.0],["1988-10-21",0.106,0.1084,0.106,0.106,2596500.0],["1988-10-24",0.106,0.1202,0.106,0.1202,8154000.0],["1988-10-25",0.1202,0.1249,0.1108,0.1155,4288500.0],["1988-10-26",0.1155,0.1155,0.1084,0.1155,3919500.0],["1988-10-27",0.1131,0.1131,0.1037,0.1084,1638000.0],["1988-10-28",0.1084,0.1108,0.1084,0.1084,936000.0],["1988-10-31",0.1108,0.1202,0.1108,0.1202,1993500.0],["1988-11-01",0.1202,0.1225,0.1178,0.1225,1035000.0],["1988-11-02",0.1225,0.1225,0.1178,0.1178,1147500.0],["1988-11-03",0.1178,0.1225,0.1178,0.1225,1854000.0],["1988-11-04",0.1225,0.1225,0.1178,0.1178,2727000.0],["1988-11-07",0.1178,0.1225,0.1178,0.1178,841500.0],["1988-11-08",0.1178,0.1249,0.1178,0.1202,598500.0],["1988-11-09",0.1225,0.1296,0.1225,0.1296,1741500.0],["1988-11-10",0.1273,0.1273,0.1225,0.1225,2209500.0],["1988-11-11",0.1225,0.1249,0.1202,0.1249,3010500.0],["1988-11-14",0.1273,0.132,0.1273,0.132,958500.0],["1988-11-15",0.132,0.132,0.1273,0.1296,472500.0],["1988-11-16",0.1296,0.132,0.1249,0.1296,2515500.0],["1988-11-17",0.1296,0.1296,0.1249,0.1273,1741500.0],["1988-11-18",0.1249,0.1249,0.1225,0.1225,513000.0],["1988-11-21",0.1225,0.1249,0.1202,0.1202,2457000.0],["1988-11-22",0.1202,0.1225,0.1155,0.1225,2034000.0],["1988-11-23",0.1225,0.1225,0.1155,0.1155,3109500.0],["1988-11-25",0.1155,0.1178,0.1155,0.1178,648000.0],["1988-11-28",0.1178,0.1178,0.1155,0.1155,283500.0],["1988-11-29",0.1155,0.1202,0.1155,0.1202,1327500.0],["1988-11-30",0.1202,0.1225,0.1178,0.1202,1251000.0],["1988-12-01",0.1202,0.1273,0.1202,0.1273,1003500.0],["1988-12-02",0.1273,0.1367,0.1273,0.1367,4194000.0],["1988-12-05",0.1367,0.1367,0.132,0.1343,4495500.0],["1988-12-06",0.1343,0.1343,0.132,0.132,1539000.0],["1988-12-07",0.132,0.1367,0.132,0.132,1530000.0],["1988-12-08",0.132,0.1343,0.1296,0.1296,423000.0],["1988-12-09",0.1296,0.1296,0.1249,0.1249,643500.0],["1988-12-12",0.1249,0.1296,0.1249,0.1249,2106000.0],["1988-12-13",0.1249,0.132,0.1249,0.132,427500.0],["1988-12-14",0.1273,0.1273,0.1273,0.1273,175500.0],["1988-12-15",0.1296,0.139,0.1296,0.1343,9166500.0],["1988-12-16",0.1343,0.139,0.1343,0.1343,1152000.0],["1988-12-19",0.1343,0.139,0.1343,0.1367,5233500.0],["1988-12-20",0.1367,0.1414,0.1367,0.1367,1386000.0],["1988-12-21",0.1367,0.1414,0.1367,0.1367,1242000.0],["1988-12-22",0.1367,0.139,0.1343,0.1343,6115500.0],["1988-12-23",0.1367,0.139,0.1367,0.139,135000.0],["1988-12-27",0.139,0.1438,0.1367,0.1414,1629000.0],["1988-12-28",0.1414,0.1461,0.1414,0.1414,5112000.0],["1988-12-29",0.1414,0.1485,0.1414,0.1461,495000.0],["1988-12-30",0.1461,0.1508,0.1438,0.1508,2461500.0],["1989-01-03",0.1485,0.1485,0.139,0.1414,2290500.0],["1989-01-04",0.1414,0.1461,0.1414,0.1461,1080000.0],["1989-01-05",0.1461,0.1461,0.1414,0.1438,3874500.0],["1989-01-06",0.1438,0.1438,0.1414,0.1414,1048500.0],["1989-01-09",0.139,0.139,0.1367,0.1367,1953000.0],["1989-01-10",0.1367,0.139,0.1367,0.139,1116000.0],["1989-01-11",0.139,0.139,0.1343,0.139,2745000.0],["1989-01-12",0.139,0.1414,0.1367,0.1414,1053000.0],["1989-01-13",0.1414,0.1414,0.139,0.139,1440000.0],["1989-01-16",0.139,0.139,0.1367,0.1367,184500.0],["1989-01-17",0.1367,0.139,0.1367,0.139,1215000.0],["1989-01-18",0.139,0.1414,0.1343,0.139,1318500.0],["1989-01-19",0.1414,0.1438,0.1414,0.1438,639000.0],["1989-01-20",0.1438,0.1438,0.1414,0.1438,2083500.0],["1989-01-23",0.1438,0.1461,0.1414,0.1438,3532500.0],["1989-01-24",0.1438,0.1508,0.1438,0.1461,1669500.0],["1989-01-25",0.1508,0.1555,0.1508,0.1508,8302500.0],["1989-01-26",0.1508,0.1532,0.1485,0.1532,4072500.0],["1989-01-27",0.1508,0.1508,0.1461,0.1485,3267000.0],["1989-01-30",0.1485,0.1532,0.1461,0.1508,2187000.0],["1989-01-31",0.1508,0.1532,0.1485,0.1485,526500.0],["1989-02-01",0.1485,0.1532,0.1485,0.1532,1687500.0],["1989-02-02",0.1532,0.1603,0.1485,0.1603,9652500.0],["1989-02-03",0.1603,0.1603,0.1579,0.1579,5211000.0],["1989-02-06",0.1579,0.1603,0.1579,0.1579,3546000.0],["1989-02-07",0.1579,0.1579,0.1555,0.1555,1728000.0],["1989-02-08",0.1555,0.1579,0.1555,0.1579,10170000.0],["1989-02-09",0.1579,0.1579,0.1555,0.1579,1575000.0],["1989-02-10",0.1532,0.1532,0.1485,0.1485,4536000.0],["1989-02-13",0.1485,0.1508,0.1461,0.1461,2502000.0],["1989-02-14",0.1461,0.1485,0.1438,0.1461,1305000.0],["1989-02-15",0.1461,0.1485,0.1438,0.1461,171000.0],["1989-02-16",0.1461,0.1508,0.1461,0.1461,1084500.0],["1989-02-17",0.1461,0.1485,0.1438,0.1485,832500.0],["1989-02-21",0.1485,0.1485,0.1414,0.1438,2277000.0],["1989-02-22",0.1438,0.1461,0.1438,0.1461,742500.0],["1989-02-23",0.1461,0.1508,0.1438,0.1508,3289500.0],["1989-02-24",0.1508,0.1532,0.1485,0.1508,2767500.0],["1989-02-27",0.1508,0.1532,0.1461,0.1532,2025000.0],["1989-02-28",0.1532,0.1555,0.1485,0.1508,3550500.0],["1989-03-01",0.1508,0.1508,0.1438,0.1438,1395000.0],["1989-03-02",0.1438,0.1485,0.1438,0.1438,783000.0],["1989-03-03",0.1438,0.1485,0.1438,0.1438,2943000.0],["1989-03-06",0.1438,0.1485,0.1438,0.1461,1440000.0],["1989-03-07",0.1461,0.1485,0.1438,0.1438,2169000.0],["1989-03-08",0.1438,0.1461,0.1438,0.1438,3919500.0],["1989-03-09",0.1438,0.1461,0.132,0.1367,2245500.0],["1989-03-10",0.1367,0.1367,0.1343,0.1367,193500.0],["1989-03-13",0.1367,0.139,0.1367,0.139,1575000.0],["1989-03-14",0.139,0.1414,0.139,0.139,1368000.0],["1989-03-15",0.139,0.139,0.1225,0.1249,4122000.0],["1989-03-16",0.1249,0.132,0.1225,0.1273,4207500.0],["1989-03-17",0.1273,0.1273,0.1202,0.1202,3645000.0],["1989-03-20",0.1202,0.1225,0.1131,0.1155,4086000.0],["1989-03-21",0.1178,0.1273,0.1178,0.1273,1894500.0],["1989-03-22",0.1273,0.1273,0.1225,0.1225,2106000.0],["1989-03-23",0.1225,0.1249,0.1202,0.1225,3370500.0],["1989-03-27",0.1225,0.1249,0.1202,0.1225,760500.0],["1989-03-28",0.1225,0.1249,0.1202,0.1225,1080000.0],["1989-03-29",0.1225,0.1225,0.1202,0.1225,481500.0],["1989-03-30",0.1225,0.1225,0.1178,0.1225,355500.0],["1989-03-31",0.1225,0.1225,0.1178,0.1225,117000.0],["1989-04-03",0.1225,0.1249,0.1178,0.1202,432000.0],["1989-04-04",0.1202,0.1249,0.1202,0.1249,427500.0],["1989-04-05",0.1249,0.1273,0.1178,0.1273,972000.0],["1989-04-06",0.1273,0.1273,0.1249,0.1273,333000.0],["1989-04-07",0.1273,0.1296,0.1249,0.1296,292500.0],["1989-04-10",0.1296,0.1343,0.1296,0.132,1188000.0],["1989-04-11",0.132,0.1367,0.1296,0.1343,1084500.0],["1989-04-12",0.1367,0.1414,0.1367,0.139,423000.0],["1989-04-13",0.139,0.1438,0.139,0.139,1894500.0],["1989-04-14",0.1414,0.1485,0.1414,0.1461,1651500.0],["1989-04-17",0.1461,0.1485,0.1438,0.1438,1224000.0],["1989-04-18",0.1438,0.1461,0.1438,0.1461,1498500.0],["1989-04-19",0.1461,0.1461,0.1414,0.1438,2254500.0],["1989-04-20",0.1438,0.1461,0.1414,0.1414,778500.0],["1989-04-21",0.1414,0.1461,0.139,0.1414,1107000.0],["1989-04-24",0.1414,0.1438,0.1367,0.1414,1233000.0],["1989-04-25",0.1438,0.1485,0.1438,0.1461,2592000.0],["1989-04-26",0.1461,0.1485,0.1438,0.1485,3807000.0],["1989-04-27",0.1485,0.1485,0.1461,0.1485,6156000.0],["1989-04-28",0.1485,0.1508,0.1461,0.1461,3001500.0],["1989-05-01",0.1461,0.1508,0.1414,0.1438,2497500.0],["1989-05-02",0.1438,0.1508,0.1438,0.1461,6673500.0],["1989-05-03",0.1461,0.1485,0.1438,0.1485,2407500.0],["1989-05-04",0.1485,0.1603,0.1461,0.1579,13590000.0],["1989-05-05",0.1579,0.1579,0.1532,0.1532,5440500.0],["1989-05-08",0.1532,0.1579,0.1438,0.1485,6228000.0],["1989-05-09",0.1485,0.1508,0.1438,0.1508,2097000.0],["1989-05-10",0.1508,0.1579,0.1461,0.1579,6097500.0],["1989-05-11",0.1579,0.1626,0.1555,0.1603,6790500.0],["1989-05-12",0.1603,0.1767,0.1579,0.1744,29200500.0],["1989-05-15",0.1744,0.1815,0.172,0.1744,6934500.0],["1989-05-16",0.1744,0.1767,0.1626,0.172,6894000.0],["1989-05-17",0.172,0.1744,0.1697,0.1744,3789000.0],["1989-05-18",0.1744,0.1767,0.172,0.1744,3240000.0],["1989-05-19",0.1744,0.1791,0.1744,0.1767,3411000.0],["1989-05-22",0.1767,0.1862,0.1767,0.1767,5823000.0],["1989-05-23",0.1767,0.1791,0.172,0.172,1183500.0],["1989-05-24",0.172,0.1767,0.172,0.1767,2781000.0],["1989-05-25",0.1767,0.1791,0.172,0.1767,10336500.0],["1989-05-26",0.1767,0.1791,0.1767,0.1767,3937500.0],["1989-05-30",0.1767,0.1815,0.1767,0.1791,4873500.0],["1989-05-31",0.1791,0.1815,0.1767,0.1815,4540500.0],["1989-06-01",0.1791,0.1791,0.1767,0.1791,2601000.0],["1989-06-02",0.1791,0.1791,0.1697,0.1767,6975000.0],["1989-06-05",0.1744,0.1744,0.165,0.1697,1075500.0],["1989-06-06",0.1697,0.1697,0.165,0.1697,15079500.0],["1989-06-07",0.1697,0.172,0.1626,0.1626,3024000.0],["1989-06-08",0.1626,0.1673,0.1626,0.165,3240000.0],["1989-06-09",0.165,0.1673,0.1626,0.1626,1381500.0],["1989-06-12",0.1626,0.165,0.1532,0.1626,5143500.0],["1989-06-13",0.1626,0.1626,0.1532,0.1555,5008500.0],["1989-06-14",0.1555,0.1603,0.1555,0.1579,2592000.0],["1989-06-15",0.1579,0.1579,0.1555,0.1579,427500.0],["1989-06-16",0.1579,0.1603,0.1555,0.1603,3240000.0],["1989-06-19",0.1603,0.165,0.1579,0.1626,1633500.0],["1989-06-20",0.1626,0.165,0.1626,0.1626,540000.0],["1989-06-21",0.1626,0.165,0.1603,0.1626,7717500.0],["1989-06-22",0.1626,0.165,0.1603,0.1603,670500.0],["1989-06-23",0.1603,0.1603,0.1485,0.1555,7555500.0],["1989-06-26",0.1555,0.1579,0.1532,0.1579,1975500.0],["1989-06-27",0.1579,0.1603,0.1555,0.1603,6178500.0],["1989-06-28",0.1603,0.1603,0.1508,0.1508,2641500.0],["1989-06-29",0.1508,0.1555,0.1485,0.1532,5548500.0],["1989-06-30",0.1532,0.1532,0.1438,0.1461,9171000.0],["1989-07-03",0.1461,0.1508,0.1461,0.1508,310500.0],["1989-07-05",0.1508,0.1508,0.1461,0.1508,1336500.0],["1989-07-06",0.1508,0.1555,0.1508,0.1532,1498500.0],["1989-07-07",0.1532,0.1579,0.1508,0.1555,648000.0],["1989-07-10",0.1555,0.1603,0.1555,0.1579,594000.0],["1989-07-11",0.1579,0.1626,0.1555,0.1626,1854000.0],["1989-07-12",0.1626,0.165,0.1603,0.165,184500.0],["1989-07-13",0.165,0.1697,0.1603,0.1697,2830500.0],["1989-07-14",0.1697,0.1697,0.1603,0.1626,2083500.0],["1989-07-17",0.1626,0.165,0.1579,0.1603,1417500.0],["1989-07-18",0.1603,0.1626,0.1555,0.1603,1102500.0],["1989-07-19",0.1603,0.1603,0.1508,0.1532,3424500.0],["1989-07-20",0.1532,0.1555,0.1461,0.1532,2668500.0],["1989-07-21",0.1532,0.1555,0.1508,0.1555,1993500.0],["1989-07-24",0.1555,0.1579,0.1508,0.1555,2191500.0],["1989-07-25",0.1555,0.1555,0.1508,0.1508,1845000.0],["1989-07-26",0.1508,0.1532,0.1485,0.1532,2394000.0],["1989-07-27",0.1532,0.1532,0.1414,0.1532,32728500.0],["1989-07-28",0.1532,0.1579,0.1532,0.1579,2533500.0],["1989-07-31",0.1579,0.1579,0.1555,0.1555,382500.0],["1989-08-01",0.1555,0.1579,0.1485,0.1485,2970000.0],["1989-08-02",0.1485,0.1508,0.1414,0.1485,666000.0],["1989-08-03",0.1485,0.1532,0.1438,0.1532,2407500.0],["1989-08-04",0.1532,0.1579,0.1508,0.1579,3114000.0],["1989-08-07",0.1579,0.1603,0.1579,0.1603,913500.0],["1989-08-08",0.1603,0.1626,0.1579,0.1626,1291500.0],["1989-08-09",0.1626,0.1626,0.1579,0.1603,2853000.0],["1989-08-10",0.1603,0.1626,0.1555,0.1579,6727500.0],["1989-08-11",0.1579,0.1603,0.1532,0.1555,1867500.0],["1989-08-14",0.1555,0.1555,0.1508,0.1508,2605500.0],["1989-08-15",0.1508,0.1555,0.1508,0.1555,531000.0],["1989-08-16",0.1555,0.1579,0.1532,0.1555,5787000.0],["1989-08-17",0.1555,0.1579,0.1532,0.1532,1026000.0],["1989-08-18",0.1532,0.1579,0.1532,0.1532,2353500.0],["1989-08-21",0.1532,0.1555,0.1461,0.1485,1768500.0],["1989-08-22",0.1485,0.1508,0.1438,0.1461,1948500.0],["1989-08-23",0.1461,0.1508,0.1461,0.1508,1260000.0],["1989-08-24",0.1508,0.165,0.1508,0.1626,14040000.0],["1989-08-25",0.1626,0.1626,0.1532,0.1532,3600000.0],["1989-08-28",0.1532,0.1579,0.1508,0.1555,2488500.0],["1989-08-29",0.1555,0.1555,0.1508,0.1532,1705500.0],["1989-08-30",0.1532,0.1532,0.1485,0.1485,1773000.0],["1989-08-31",0.1485,0.1508,0.1485,0.1508,2083500.0],["1989-09-01",0.1508,0.1555,0.1485,0.1555,5796000.0],["1989-09-05",0.1555,0.1579,0.1508,0.1508,4419000.0],["1989-09-06",0.1508,0.1555,0.1508,0.1508,4455000.0],["1989-09-07",0.1508,0.1532,0.1485,0.1508,1786500.0],["1989-09-08",0.1508,0.1532,0.1485,0.1508,2902500.0],["1989-09-11",0.1508,0.1508,0.1485,0.1485,1377000.0],["1989-09-12",0.1485,0.1532,0.1485,0.1532,4149000.0],["1989-09-13",0.1532,0.1532,0.1485,0.1485,3172500.0],["1989-09-14",0.1485,0.1508,0.1485,0.1485,1260000.0],["1989-09-15",0.1485,0.1508,0.1485,0.1508,472500.0],["1989-09-18",0.1508,0.1508,0.1485,0.1485,904500.0],["1989-09-19",0.1485,0.1508,0.1438,0.1461,1372500.0],["1989-09-20",0.1461,0.1508,0.1461,0.1461,8154000.0],["1989-09-21",0.1485,0.1508,0.1485,0.1485,1111500.0],["1989-09-22",0.1485,0.1508,0.1461,0.1461,612000.0],["1989-09-25",0.1461,0.1508,0.1438,0.1438,1305000.0],["1989-09-26",0.1438,0.1485,0.1438,0.1438,1417500.0],["1989-09-27",0.1438,0.1461,0.1367,0.1414,3271500.0],["1989-09-28",0.139,0.139,0.1178,0.1225,24192000.0],["1989-09-29",0.1225,0.1249,0.1178,0.1225,2781000.0],["1989-10-02",0.1225,0.1249,0.1178,0.1202,2484000.0],["1989-10-03",0.1202,0.1225,0.1178,0.1202,1183500.0],["1989-10-04",0.1202,0.1249,0.1178,0.1202,6835500.0],["1989-10-05",0.1202,0.1225,0.1155,0.1155,1813500.0],["1989-10-06",0.1155,0.1225,0.1108,0.1202,7393500.0],["1989-10-09",0.1202,0.1249,0.1178,0.1225,2034000.0],["1989-10-10",0.1225,0.1273,0.1202,0.1249,2448000.0],["1989-10-11",0.1249,0.1249,0.1202,0.1225,2385000.0],["1989-10-12",0.1225,0.1225,0.1131,0.1178,4320000.0],["1989-10-13",0.1178,0.1202,0.1131,0.1131,2524500.0],["1989-10-16",0.1131,0.1131,0.1084,0.1131,4207500.0],["1989-10-17",0.1131,0.1155,0.1108,0.1131,5886000.0],["1989-10-18",0.1131,0.1155,0.1131,0.1155,1206000.0],["1989-10-19",0.1155,0.1225,0.1131,0.1202,3096000.0],["1989-10-20",0.1202,0.1249,0.1178,0.1225,4959000.0],["1989-10-23",0.1225,0.1296,0.1155,0.1178,6106500.0],["1989-10-24",0.1178,0.1178,0.1108,0.1108,3406500.0],["1989-10-25",0.1131,0.1225,0.1131,0.1202,6007500.0],["1989-10-26",0.1202,0.1225,0.1178,0.1225,6309000.0],["1989-10-27",0.1225,0.1225,0.1178,0.1178,3024000.0],["1989-10-30",0.1178,0.1202,0.1155,0.1155,6970500.0],["1989-10-31",0.1155,0.1178,0.1155,0.1178,2461500.0],["1989-11-01",0.1178,0.1178,0.1155,0.1155,535500.0],["1989-11-02",0.1155,0.1155,0.1108,0.1131,2803500.0],["1989-11-03",0.1131,0.1155,0.1108,0.1131,1638000.0],["1989-11-06",0.1131,0.1155,0.1108,0.1155,1449000.0],["1989-11-07",0.1155,0.1155,0.1108,0.1131,832500.0],["1989-11-08",0.1131,0.1131,0.1108,0.1108,1192500.0],["1989-11-09",0.1108,0.1131,0.1108,0.1131,391500.0],["1989-11-10",0.1131,0.1131,0.1037,0.106,3010500.0],["1989-11-13",0.106,0.1084,0.1037,0.1037,4531500.0],["1989-11-14",0.1037,0.1084,0.1013,0.1037,5440500.0],["1989-11-15",0.1037,0.1037,0.1013,0.1037,1980000.0],["1989-11-16",0.1037,0.1037,0.1013,0.1013,486000.0],["1989-11-17",0.1013,0.1037,0.1013,0.1013,288000.0],["1989-11-20",0.1013,0.1037,0.0943,0.0966,2173500.0],["1989-11-21",0.0966,0.099,0.0919,0.0966,2083500.0],["1989-11-22",0.0966,0.0966,0.0943,0.0966,3402000.0],["1989-11-24",0.0966,0.099,0.0943,0.099,279000.0],["1989-11-27",0.099,0.1013,0.0943,0.099,3600000.0],["1989-11-28",0.099,0.1013,0.0966,0.1013,985500.0],["1989-11-29",0.1013,0.1013,0.0943,0.0943,1395000.0],["1989-11-30",0.0943,0.099,0.0943,0.0966,828000.0],["1989-12-01",0.0966,0.1013,0.0943,0.099,1939500.0],["1989-12-04",0.099,0.1013,0.0966,0.1013,1156500.0],["1989-12-05",0.099,0.099,0.0966,0.0966,3892500.0],["1989-12-06",0.0966,0.0966,0.0943,0.0943,12861000.0],["1989-12-07",0.0943,0.099,0.0943,0.0966,7618500.0],["1989-12-08",0.0966,0.099,0.0943,0.0966,4819500.0],["1989-12-11",0.0966,0.099,0.0966,0.099,6520500.0],["1989-12-12",0.099,0.1013,0.0966,0.1013,1075500.0],["1989-12-13",0.1013,0.1013,0.0943,0.099,2155500.0],["1989-12-14",0.099,0.1013,0.0943,0.0966,2448000.0],["1989-12-15",0.0966,0.1013,0.0966,0.0966,2524500.0],["1989-12-18",0.0966,0.099,0.0966,0.099,2254500.0],["1989-12-19",0.099,0.1013,0.0966,0.099,994500.0],["1989-12-20",0.099,0.099,0.0966,0.099,2331000.0],["1989-12-21",0.099,0.099,0.0966,0.0966,1651500.0],["1989-12-22",0.0966,0.099,0.0943,0.0966,3568500.0],["1989-12-26",0.0966,0.1013,0.0966,0.1013,2277000.0],["1989-12-27",0.1013,0.1037,0.099,0.1013,873000.0],["1989-12-28",0.1013,0.1037,0.0966,0.0966,2326500.0],["1989-12-29",0.0966,0.1013,0.0966,0.1013,29007000.0],["1990-01-02",0.1013,0.1084,0.1013,0.106,9310500.0],["1990-01-03",0.106,0.106,0.1013,0.1037,3811500.0],["1990-01-04",0.1037,0.1037,0.0943,0.0943,9621000.0],["1990-01-05",0.0943,0.099,0.0943,0.0943,4293000.0],["1990-01-08",0.0943,0.0966,0.0919,0.0943,4905000.0],["1990-01-09",0.0943,0.1037,0.0943,0.099,18684000.0],["1990-01-10",0.099,0.1013,0.0966,0.1013,5760000.0],["1990-01-11",0.1013,0.1037,0.0966,0.1013,11709000.0],["1990-01-12",0.1013,0.1013,0.0966,0.1013,5026500.0],["1990-01-15",0.1013,0.1013,0.099,0.1013,2772000.0],["1990-01-16",0.1013,0.1084,0.099,0.106,9882000.0],["1990-01-17",0.106,0.1084,0.1037,0.106,2502000.0],["1990-01-18",0.106,0.106,0.1013,0.106,886500.0],["1990-01-19",0.106,0.1084,0.1037,0.106,859500.0],["1990-01-22",0.106,0.1108,0.1013,0.1013,3343500.0],["1990-01-23",0.1013,0.106,0.1013,0.106,2011500.0],["1990-01-24",0.1037,0.1037,0.099,0.1013,1620000.0],["1990-01-25",0.1013,0.1037,0.099,0.099,337500.0],["1990-01-26",0.099,0.1013,0.0966,0.099,1035000.0],["1990-01-29",0.099,0.1013,0.0966,0.1013,2083500.0],["1990-01-30",0.1013,0.1013,0.0966,0.1013,2682000.0],["1990-01-31",0.1013,0.1037,0.099,0.1013,1134000.0],["1990-02-01",0.1013,0.106,0.099,0.1037,7011000.0],["1990-02-02",0.1037,0.1084,0.1037,0.1084,5922000.0],["1990-02-05",0.1084,0.1084,0.106,0.1084,2605500.0],["1990-02-06",0.106,0.106,0.1037,0.106,639000.0],["1990-02-07",0.106,0.1084,0.1037,0.1084,4189500.0],["1990-02-08",0.1084,0.1108,0.106,0.1084,1012500.0],["1990-02-09",0.1084,0.1202,0.1084,0.1202,7209000.0],["1990-02-12",0.1202,0.1296,0.1155,0.1249,5769000.0],["1990-02-13",0.1249,0.1273,0.1202,0.1202,3132000.0],["1990-02-14",0.1202,0.1249,0.1155,0.1155,2655000.0],["1990-02-15",0.1178,0.1225,0.1178,0.1225,1431000.0],["1990-02-16",0.1225,0.1225,0.1178,0.1202,4824000.0],["1990-02-20",0.1178,0.1178,0.1108,0.1155,1705500.0],["1990-02-21",0.1155,0.1249,0.1084,0.1202,4203000.0],["1990-02-22",0.1202,0.1273,0.1202,0.1225,5233500.0],["1990-02-23",0.1225,0.1273,0.1225,0.1273,2614500.0],["1990-02-26",0.1273,0.1273,0.1225,0.1273,2187000.0],["1990-02-27",0.1273,0.1273,0.1225,0.1225,2502000.0],["1990-02-28",0.1225,0.1249,0.1178,0.1225,2272500.0],["1990-03-01",0.1225,0.1273,0.1178,0.1225,1944000.0],["1990-03-02",0.1225,0.1225,0.1225,0.1225,333000.0],["1990-03-05",0.1225,0.1249,0.1225,0.1249,2146500.0],["1990-03-06",0.1249,0.1273,0.1225,0.1273,1345500.0],["1990-03-07",0.1273,0.1273,0.1225,0.1249,1368000.0],["1990-03-08",0.1249,0.1273,0.1249,0.1249,103500.0],["1990-03-09",0.1249,0.1273,0.1225,0.1249,661500.0],["1990-03-12",0.1249,0.1249,0.1108,0.1108,2646000.0],["1990-03-13",0.1108,0.1155,0.1037,0.106,3420000.0],["1990-03-14",0.106,0.1108,0.1013,0.1108,2164500.0],["1990-03-15",0.1108,0.1108,0.106,0.106,2052000.0],["1990-03-16",0.1084,0.1131,0.1084,0.1108,3163500.0],["1990-03-19",0.1108,0.1131,0.1084,0.1084,472500.0],["1990-03-20",0.1131,0.1202,0.1131,0.1178,5130000.0],["1990-03-21",0.1178,0.1225,0.1178,0.1225,6570000.0],["1990-03-22",0.1225,0.1296,0.1202,0.1273,5341500.0],["1990-03-23",0.1273,0.1296,0.1249,0.1273,2794500.0],["1990-03-26",0.1296,0.139,0.1249,0.139,6561000.0],["1990-03-27",0.1343,0.1438,0.1343,0.139,6039000.0],["1990-03-28",0.1367,0.139,0.1343,0.139,10098000.0],["1990-03-29",0.1367,0.1414,0.1367,0.1367,3132000.0],["1990-03-30",0.1367,0.139,0.1367,0.139,4536000.0],["1990-04-02",0.1367,0.1367,0.132,0.132,1890000.0],["1990-04-03",0.1367,0.1367,0.132,0.1367,2637000.0],["1990-04-04",0.1343,0.1367,0.1343,0.1343,1773000.0],["1990-04-05",0.1343,0.1367,0.132,0.1367,4423500.0],["1990-04-06",0.1343,0.139,0.1343,0.1343,2196000.0],["1990-04-09",0.1367,0.1367,0.1343,0.1367,607500.0],["1990-04-10",0.1343,0.139,0.1343,0.1367,3762000.0],["1990-04-11",0.139,0.1438,0.1367,0.1367,9180000.0],["1990-04-12",0.1367,0.1414,0.1367,0.139,5391000.0],["1990-04-16",0.1414,0.1414,0.1367,0.139,1422000.0],["1990-04-17",0.1414,0.1414,0.132,0.1367,3330000.0],["1990-04-18",0.1343,0.1367,0.1343,0.1367,1471500.0],["1990-04-19",0.1343,0.1367,0.132,0.1367,2713500.0],["1990-04-20",0.132,0.1343,0.1273,0.1296,949500.0],["1990-04-23",0.1249,0.1296,0.1225,0.1249,2281500.0],["1990-04-24",0.1249,0.132,0.1249,0.1249,7938000.0],["1990-04-25",0.1249,0.1273,0.1202,0.1249,3343500.0],["1990-04-26",0.1273,0.1273,0.1249,0.1249,112500.0],["1990-04-27",0.1273,0.1273,0.1225,0.1273,918000.0],["1990-04-30",0.1273,0.1273,0.1225,0.1225,85500.0],["1990-05-01",0.1225,0.1273,0.1225,0.1249,193500.0],["1990-05-02",0.1273,0.1296,0.1225,0.1296,2142000.0],["1990-05-03",0.132,0.132,0.1296,0.1296,337500.0],["1990-05-04",0.132,0.1343,0.1296,0.132,535500.0],["1990-05-07",0.132,0.1367,0.132,0.1343,1611000.0],["1990-05-08",0.1343,0.1367,0.132,0.1343,886500.0],["1990-05-09",0.1343,0.1343,0.1343,0.1343,279000.0],["1990-05-10",0.1367,0.139,0.1343,0.139,3604500.0],["1990-05-11",0.139,0.1485,0.139,0.1438,6597000.0],["1990-05-14",0.1438,0.1485,0.1414,0.1485,2808000.0],["1990-05-15",0.1438,0.1485,0.1414,0.1438,4680000.0],["1990-05-16",0.1485,0.1485,0.1438,0.1438,1728000.0],["1990-05-17",0.1438,0.1532,0.1438,0.1532,4311000.0],["1990-05-18",0.1508,0.1579,0.1485,0.1532,7006500.0],["1990-05-21",0.1508,0.1532,0.1485,0.1508,10953000.0],["1990-05-22",0.1532,0.1532,0.1461,0.1485,5301000.0],["1990-05-23",0.1508,0.1603,0.1508,0.1603,15660000.0],["1990-05-24",0.1603,0.1697,0.1603,0.1673,10215000.0],["1990-05-25",0.1673,0.1673,0.1626,0.1626,6700500.0],["1990-05-29",0.1626,0.1673,0.1603,0.1626,4054500.0],["1990-05-30",0.1626,0.1673,0.1603,0.1626,13693500.0],["1990-05-31",0.1626,0.1626,0.1579,0.1579,1183500.0],["1990-06-01",0.1579,0.1603,0.1579,0.1579,6871500.0],["1990-06-04",0.1579,0.1626,0.1579,0.1603,7150500.0],["1990-06-05",0.1579,0.1603,0.1414,0.1461,8311500.0],["1990-06-06",0.1343,0.1438,0.132,0.139,8635500.0],["1990-06-07",0.139,0.139,0.1273,0.1367,8208000.0],["1990-06-08",0.1343,0.1343,0.132,0.132,369000.0],["1990-06-11",0.132,0.1343,0.1296,0.1343,1345500.0],["1990-06-12",0.1343,0.1343,0.1296,0.1343,8950500.0],["1990-06-13",0.1343,0.1343,0.132,0.1343,4306500.0],["1990-06-14",0.1343,0.1343,0.1273,0.1273,1669500.0],["1990-06-15",0.132,0.132,0.1273,0.1296,2470500.0],["1990-06-18",0.1273,0.1296,0.1178,0.1178,3982500.0],["1990-06-19",0.1202,0.1249,0.1178,0.1225,1876500.0],["1990-06-20",0.1225,0.1249,0.1202,0.1225,2610000.0],["1990-06-21",0.1202,0.1225,0.1178,0.1178,1543500.0],["1990-06-22",0.1178,0.1225,0.1155,0.1155,2835000.0],["1990-06-25",0.1155,0.1178,0.1108,0.1155,2727000.0],["1990-06-26",0.1155,0.1155,0.1108,0.1131,1930500.0],["1990-06-27",0.1131,0.1155,0.1131,0.1155,882000.0],["1990-06-28",0.1131,0.1155,0.1131,0.1155,3546000.0],["1990-06-29",0.1155,0.1155,0.1131,0.1155,603000.0],["1990-07-02",0.1131,0.1155,0.1084,0.1108,3897000.0],["1990-07-03",0.1131,0.1155,0.1108,0.1155,7087500.0],["1990-07-05",0.1131,0.1155,0.1108,0.1108,139500.0],["1990-07-06",0.1155,0.1225,0.1131,0.1202,10876500.0],["1990-07-09",0.1202,0.1202,0.1155,0.1202,10795500.0],["1990-07-10",0.1202,0.1202,0.1178,0.1202,4648500.0],["1990-07-11",0.1202,0.1202,0.1155,0.1202,1678500.0],["1990-07-12",0.1202,0.1202,0.1155,0.1202,2187000.0],["1990-07-13",0.1202,0.1202,0.1155,0.1178,4464000.0],["1990-07-16",0.1155,0.1178,0.106,0.1084,30091500.0],["1990-07-17",0.1037,0.1084,0.1037,0.106,8559000.0],["1990-07-18",0.1084,0.1084,0.1037,0.1037,846000.0],["1990-07-19",0.1037,0.1037,0.0919,0.0943,6682500.0],["1990-07-20",0.0966,0.1013,0.0943,0.1013,6988500.0],["1990-07-23",0.0966,0.099,0.0919,0.0943,3451500.0],["1990-07-24",0.0943,0.0966,0.0919,0.0966,2470500.0],["1990-07-25",0.0966,0.1013,0.0943,0.1013,3114000.0],["1990-07-26",0.1013,0.1037,0.0966,0.1013,3847500.0],["1990-07-27",0.099,0.1013,0.099,0.1013,1147500.0],["1990-07-30",0.0943,0.1013,0.0943,0.0966,3010500.0],["1990-07-31",0.0943,0.099,0.0896,0.0919,17955000.0],["1990-08-01",0.0896,0.0919,0.0872,0.0896,4419000.0],["1990-08-02",0.0896,0.0919,0.0872,0.0919,1795500.0],["1990-08-03",0.0919,0.0919,0.0801,0.0825,2650500.0],["1990-08-06",0.0825,0.0848,0.0778,0.0801,4990500.0],["1990-08-07",0.0848,0.0872,0.0825,0.0825,4833000.0],["1990-08-08",0.0848,0.0848,0.0754,0.0778,3010500.0],["1990-08-09",0.0778,0.0801,0.0754,0.0801,3141000.0],["1990-08-10",0.0778,0.0825,0.0754,0.0754,6907500.0],["1990-08-13",0.0754,0.0778,0.0731,0.0754,954000.0],["1990-08-14",0.0778,0.0778,0.0731,0.0754,6754500.0],["1990-08-15",0.0754,0.0778,0.0731,0.0754,1426500.0],["1990-08-16",0.0754,0.0778,0.0731,0.0731,4828500.0],["1990-08-17",0.0754,0.0754,0.066,0.0683,3780000.0],["1990-08-20",0.0731,0.0731,0.066,0.0683,2385000.0],["1990-08-21",0.0683,0.0683,0.0613,0.0613,5422500.0],["1990-08-22",0.066,0.066,0.0589,0.0613,4765500.0],["1990-08-23",0.0613,0.0613,0.0566,0.0566,2920500.0],["1990-08-24",0.0613,0.0613,0.0566,0.0613,5206500.0],["1990-08-27",0.066,0.0707,0.066,0.0707,2547000.0],["1990-08-28",0.0683,0.0707,0.0636,0.0707,7101000.0],["1990-08-29",0.0707,0.0778,0.066,0.0778,1525500.0],["1990-08-30",0.0778,0.0896,0.0778,0.0872,3618000.0],["1990-08-31",0.0896,0.0966,0.0848,0.0943,3883500.0],["1990-09-04",0.0896,0.0943,0.0872,0.0896,3294000.0],["1990-09-05",0.0943,0.0943,0.0896,0.0943,153000.0],["1990-09-06",0.0943,0.0943,0.0848,0.0872,3141000.0],["1990-09-07",0.0848,0.0896,0.0848,0.0872,1633500.0],["1990-09-10",0.0896,0.0896,0.0848,0.0848,373500.0],["1990-09-11",0.0848,0.0872,0.0848,0.0848,616500.0],["1990-09-12",0.0848,0.0872,0.0848,0.0872,666000.0],["1990-09-13",0.0872,0.0872,0.0848,0.0848,454500.0],["1990-09-14",0.0825,0.0848,0.0778,0.0825,2065500.0],["1990-09-17",0.0825,0.0825,0.0731,0.0731,1170000.0],["1990-09-18",0.0778,0.0778,0.0731,0.0754,382500.0],["1990-09-19",0.0778,0.0778,0.0754,0.0778,535500.0],["1990-09-20",0.0731,0.0778,0.0731,0.0778,364500.0],["1990-09-21",0.0754,0.0754,0.0707,0.0707,1692000.0],["1990-09-24",0.0707,0.0754,0.0707,0.0754,432000.0],["1990-09-25",0.0707,0.0754,0.0707,0.0754,324000.0],["1990-09-26",0.0707,0.0731,0.066,0.066,882000.0],["1990-09-27",0.0707,0.0707,0.066,0.066,1273500.0],["1990-09-28",0.0683,0.0707,0.066,0.0683,828000.0],["1990-10-01",0.0707,0.0778,0.0707,0.0778,1593000.0],["1990-10-02",0.0801,0.0825,0.0754,0.0754,522000.0],["1990-10-03",0.0754,0.0848,0.0754,0.0801,4027500.0],["1990-10-04",0.0754,0.0825,0.0754,0.0801,229500.0],["1990-10-05",0.0754,0.0778,0.0754,0.0778,504000.0],["1990-10-08",0.0778,0.0778,0.0778,0.0778,643500.0],["1990-10-09",0.0731,0.0754,0.0707,0.0731,283500.0],["1990-10-10",0.0707,0.0731,0.0707,0.0707,549000.0],["1990-10-11",0.0707,0.0731,0.0566,0.0613,3964500.0],["1990-10-12",0.0636,0.0683,0.0613,0.066,3123000.0],["1990-10-15",0.0707,0.0731,0.0683,0.0707,855000.0],["1990-10-16",0.0707,0.0707,0.0707,0.0707,0.0],["1990-10-17",0.0731,0.0731,0.0683,0.0707,472500.0],["1990-10-18",0.0707,0.0731,0.0707,0.0707,1449000.0],["1990-10-19",0.0731,0.0731,0.0636,0.0636,1782000.0],["1990-10-22",0.0683,0.0707,0.0636,0.0636,3424500.0],["1990-10-23",0.0636,0.066,0.0636,0.0636,3420000.0],["1990-10-24",0.0613,0.066,0.0613,0.066,2232000.0],["1990-10-25",0.0636,0.066,0.0613,0.0636,5094000.0],["1990-10-26",0.0636,0.0636,0.0589,0.0636,6507000.0],["1990-10-29",0.066,0.066,0.0613,0.0613,6565500.0],["1990-10-30",0.0636,0.066,0.0589,0.066,6043500.0],["1990-10-31",0.0636,0.066,0.0613,0.0636,4945500.0],["1990-11-01",0.0636,0.0707,0.0636,0.0707,8311500.0],["1990-11-02",0.0683,0.0707,0.066,0.066,7879500.0],["1990-11-05",0.0707,0.0778,0.0707,0.0778,17509500.0],["1990-11-06",0.0778,0.0778,0.0731,0.0742,4990500.0],["1990-11-07",0.0778,0.0778,0.0731,0.0778,5823000.0],["1990-11-08",0.0731,0.0778,0.0731,0.0778,4891500.0],["1990-11-09",0.0754,0.0801,0.0754,0.0778,2907000.0],["1990-11-12",0.0801,0.0825,0.0801,0.0801,6633000.0],["1990-11-13",0.0825,0.0872,0.0801,0.0848,5116500.0],["1990-11-14",0.0872,0.0966,0.0848,0.0931,8581500.0],["1990-11-15",0.0919,0.0966,0.0919,0.0954,4311000.0],["1990-11-16",0.0943,0.099,0.0919,0.0966,8671500.0],["1990-11-19",0.099,0.099,0.0943,0.099,5233500.0],["1990-11-20",0.0943,0.099,0.0943,0.0966,4572000.0],["1990-11-21",0.0943,0.1037,0.0943,0.1025,13171500.0],["1990-11-23",0.1037,0.106,0.099,0.1037,3064500.0],["1990-11-26",0.1013,0.106,0.1013,0.1049,7636500.0],["1990-11-27",0.1049,0.106,0.1002,0.1037,4824000.0],["1990-11-28",0.1037,0.106,0.1013,0.1025,3060000.0],["1990-11-29",0.1013,0.1037,0.1013,0.1037,1894500.0],["1990-11-30",0.1013,0.1037,0.0954,0.0966,4180500.0],["1990-12-03",0.0943,0.0966,0.0896,0.0919,1867500.0],["1990-12-04",0.0919,0.0966,0.0896,0.0919,5184000.0],["1990-12-05",0.0896,0.1013,0.0896,0.099,7578000.0],["1990-12-06",0.1013,0.1037,0.0966,0.099,2610000.0],["1990-12-07",0.0966,0.1013,0.0966,0.0966,4531500.0],["1990-12-10",0.0966,0.099,0.0943,0.0966,4581000.0],["1990-12-11",0.0919,0.0966,0.0919,0.0943,193500.0],["1990-12-12",0.0919,0.0966,0.0919,0.0966,927000.0],["1990-12-13",0.0966,0.0966,0.0919,0.0966,981000.0],["1990-12-14",0.0919,0.0966,0.0919,0.0919,1156500.0],["1990-12-17",0.0919,0.1013,0.0919,0.099,4698000.0],["1990-12-18",0.0966,0.1013,0.0966,0.1013,4360500.0],["1990-12-19",0.1013,0.1013,0.0966,0.099,904500.0],["1990-12-20",0.0966,0.099,0.0943,0.0978,2916000.0],["1990-12-21",0.0966,0.099,0.0943,0.0966,3609000.0],["1990-12-24",0.099,0.1013,0.0943,0.0966,1998000.0],["1990-12-26",0.0966,0.0966,0.0919,0.0943,2007000.0],["1990-12-27",0.0943,0.0943,0.0943,0.0943,1345500.0],["1990-12-28",0.0943,0.0966,0.0943,0.0943,634500.0],["1990-12-31",0.0943,0.0966,0.0872,0.0919,2830500.0],["1991-01-02",0.0896,0.0943,0.0896,0.0896,535500.0],["1991-01-03",0.0896,0.0943,0.0896,0.0896,778500.0],["1991-01-04",0.0896,0.0919,0.0896,0.0919,454500.0],["1991-01-07",0.0896,0.0896,0.0848,0.0872,2583000.0],["1991-01-08",0.0848,0.0848,0.0754,0.0778,2763000.0],["1991-01-09",0.0801,0.0801,0.0754,0.0754,2146500.0],["1991-01-10",0.0754,0.0778,0.0754,0.0754,2223000.0],["1991-01-11",0.0766,0.0801,0.0754,0.0778,1530000.0],["1991-01-14",0.0731,0.0801,0.0731,0.0801,1152000.0],["1991-01-15",0.0778,0.0848,0.0778,0.0848,2799000.0],["1991-01-16",0.0848,0.0848,0.0801,0.0848,1147500.0],["1991-01-17",0.0872,0.099,0.0848,0.099,7204500.0],["1991-01-18",0.0943,0.099,0.0919,0.099,1683000.0],["1991-01-21",0.0919,0.0966,0.0872,0.0896,1143000.0],["1991-01-22",0.0872,0.0943,0.0872,0.0896,1593000.0],["1991-01-23",0.0943,0.1013,0.0896,0.0943,3618000.0],["1991-01-24",0.0943,0.099,0.0943,0.0966,3861000.0],["1991-01-25",0.0943,0.1013,0.0943,0.099,7591500.0],["1991-01-28",0.0966,0.1013,0.0966,0.0978,2290500.0],["1991-01-29",0.0966,0.1013,0.0966,0.0966,2520000.0],["1991-01-30",0.0966,0.1178,0.0966,0.1178,13905000.0],["1991-01-31",0.1155,0.1202,0.1084,0.1178,11619000.0],["1991-02-01",0.1131,0.1178,0.1108,0.1155,5517000.0],["1991-02-04",0.1131,0.1155,0.1108,0.1131,5589000.0],["1991-02-05",0.1131,0.1155,0.1108,0.1119,8851500.0],["1991-02-06",0.1108,0.1131,0.1084,0.1084,2340000.0],["1991-02-07",0.1084,0.1084,0.0919,0.0966,7326000.0],["1991-02-08",0.0943,0.106,0.0943,0.1013,12379500.0],["1991-02-11",0.106,0.1108,0.1013,0.1108,2794500.0],["1991-02-12",0.106,0.106,0.1002,0.1037,2146500.0],["1991-02-13",0.1013,0.106,0.1013,0.1049,1642500.0],["1991-02-14",0.1037,0.1084,0.1037,0.1037,7200000.0],["1991-02-15",0.1084,0.1131,0.1037,0.1131,3775500.0],["1991-02-19",0.1084,0.1131,0.106,0.1108,2097000.0],["1991-02-20",0.106,0.1084,0.1037,0.106,1264500.0],["1991-02-21",0.106,0.1084,0.106,0.1084,625500.0],["1991-02-22",0.106,0.1178,0.106,0.1131,8478000.0],["1991-02-25",0.1155,0.1178,0.1131,0.1131,2344500.0],["1991-02-26",0.1155,0.1155,0.1084,0.1131,6570000.0],["1991-02-27",0.1084,0.1131,0.1084,0.1131,1507500.0],["1991-02-28",0.1131,0.1178,0.1108,0.1155,1003500.0],["1991-03-01",0.1108,0.1202,0.1108,0.1178,3685500.0],["1991-03-04",0.1202,0.1284,0.1178,0.1273,11344500.0],["1991-03-05",0.1249,0.132,0.1249,0.1296,8379000.0],["1991-03-06",0.1296,0.1343,0.1296,0.1343,20322000.0],["1991-03-07",0.132,0.1343,0.1308,0.132,2092500.0],["1991-03-08",0.1343,0.1367,0.1296,0.132,8397000.0],["1991-03-11",0.1343,0.1343,0.132,0.132,10138500.0],["1991-03-12",0.1296,0.132,0.1249,0.1296,2385000.0],["1991-03-13",0.1273,0.132,0.1273,0.1296,2403000.0],["1991-03-14",0.1296,0.132,0.1273,0.1308,2803500.0],["1991-03-15",0.1273,0.1296,0.1273,0.1273,972000.0],["1991-03-18",0.1273,0.132,0.1273,0.1273,1080000.0],["1991-03-19",0.1296,0.1296,0.1202,0.1273,4338000.0],["1991-03-20",0.1225,0.1273,0.1225,0.1273,967500.0],["1991-03-21",0.1273,0.1273,0.1225,0.1249,1332000.0],["1991-03-22",0.1249,0.1296,0.1249,0.1249,9000000.0],["1991-03-25",0.1249,0.132,0.1249,0.132,2056500.0],["1991-03-26",0.1273,0.132,0.1273,0.1296,1674000.0],["1991-03-27",0.132,0.1367,0.132,0.1343,9000000.0],["1991-03-28",0.1343,0.1343,0.132,0.1343,3622500.0],["1991-04-01",0.1343,0.1367,0.132,0.1367,3726000.0],["1991-04-02",0.1367,0.139,0.1343,0.139,10489500.0],["1991-04-03",0.1367,0.139,0.1367,0.139,6021000.0],["1991-04-04",0.1367,0.139,0.1367,0.1367,5274000.0],["1991-04-05",0.139,0.139,0.1343,0.1343,7429500.0],["1991-04-08",0.1367,0.1485,0.1343,0.1438,11844000.0],["1991-04-09",0.1461,0.1485,0.139,0.1414,6421500.0],["1991-04-10",0.1438,0.1461,0.139,0.1414,7789500.0],["1991-04-11",0.1461,0.1603,0.1461,0.1603,30091500.0],["1991-04-12",0.1603,0.1626,0.1579,0.1579,31819500.0],["1991-04-15",0.1555,0.1603,0.1508,0.1555,10278000.0],["1991-04-16",0.1532,0.1555,0.1485,0.1508,7672500.0],["1991-04-17",0.1508,0.1697,0.1508,0.1697,23400000.0],["1991-04-18",0.1697,0.172,0.165,0.1697,24876000.0],["1991-04-19",0.1697,0.172,0.1626,0.1626,11340000.0],["1991-04-22",0.1626,0.165,0.1603,0.165,8626500.0],["1991-04-23",0.165,0.165,0.1579,0.1626,4905000.0],["1991-04-24",0.1673,0.172,0.165,0.172,5265000.0],["1991-04-25",0.172,0.1791,0.1673,0.1767,12073500.0],["1991-04-26",0.1744,0.1767,0.172,0.1767,6016500.0],["1991-04-29",0.172,0.1744,0.165,0.1697,9099000.0],["1991-04-30",0.165,0.1673,0.1508,0.1555,4837500.0],["1991-05-01",0.1532,0.1603,0.1461,0.1579,6489000.0],["1991-05-02",0.1603,0.172,0.1579,0.1673,9405000.0],["1991-05-03",0.1697,0.1697,0.165,0.1673,4036500.0],["1991-05-06",0.1673,0.1744,0.1673,0.1673,7420500.0],["1991-05-07",0.1697,0.172,0.1673,0.1673,733500.0],["1991-05-08",0.165,0.1697,0.165,0.1697,7843500.0],["1991-05-09",0.1697,0.172,0.1673,0.172,6853500.0],["1991-05-10",0.172,0.172,0.165,0.165,4090500.0],["1991-05-13",0.165,0.1673,0.1626,0.165,4059000.0],["1991-05-14",0.165,0.1673,0.1626,0.165,4122000.0],["1991-05-15",0.1603,0.1626,0.1532,0.1532,3978000.0],["1991-05-16",0.1532,0.1579,0.1532,0.1579,342000.0],["1991-05-17",0.1555,0.1603,0.1555,0.1555,652500.0],["1991-05-20",0.1555,0.1579,0.1555,0.1555,648000.0],["1991-05-21",0.1603,0.1603,0.1555,0.1555,823500.0],["1991-05-22",0.1603,0.1603,0.1555,0.1555,6714000.0],["1991-05-23",0.1555,0.1626,0.1555,0.1603,2979000.0],["1991-05-24",0.1555,0.1603,0.1555,0.1555,6142500.0],["1991-05-28",0.1555,0.1744,0.1555,0.1744,9198000.0],["1991-05-29",0.1744,0.1767,0.1673,0.1673,13797000.0],["1991-05-30",0.1697,0.1744,0.1697,0.172,8703000.0],["1991-05-31",0.1697,0.1697,0.1626,0.1673,2196000.0],["1991-06-03",0.1626,0.165,0.1555,0.1579,4243500.0],["1991-06-04",0.1603,0.165,0.1555,0.165,3235500.0],["1991-06-05",0.1697,0.1744,0.165,0.1697,6610500.0],["1991-06-06",0.1697,0.172,0.1673,0.1697,2029500.0],["1991-06-07",0.1697,0.172,0.1673,0.1697,3964500.0],["1991-06-10",0.1673,0.172,0.165,0.1673,2754000.0],["1991-06-11",0.1697,0.172,0.1673,0.172,11070000.0],["1991-06-12",0.172,0.172,0.165,0.165,3870000.0],["1991-06-13",0.165,0.1697,0.165,0.165,1017000.0],["1991-06-14",0.165,0.1697,0.165,0.165,1215000.0],["1991-06-17",0.1697,0.1697,0.165,0.1673,1003500.0],["1991-06-18",0.1673,0.172,0.1673,0.1673,4972500.0],["1991-06-19",0.1673,0.1697,0.1626,0.165,2313000.0],["1991-06-20",0.1626,0.172,0.1626,0.1697,2263500.0],["1991-06-21",0.1673,0.172,0.1673,0.1697,1530000.0],["1991-06-24",0.1673,0.1697,0.165,0.1673,2385000.0],["1991-06-25",0.165,0.1673,0.165,0.165,1890000.0],["1991-06-26",0.1673,0.1673,0.1626,0.1673,1786500.0],["1991-06-27",0.1626,0.1673,0.1626,0.1626,454500.0],["1991-06-28",0.165,0.1697,0.1626,0.1626,391500.0],["1991-07-01",0.1626,0.1673,0.1626,0.165,1179000.0],["1991-07-02",0.1673,0.1673,0.1603,0.1603,2106000.0],["1991-07-03",0.1579,0.1603,0.1532,0.1532,783000.0],["1991-07-05",0.1555,0.1555,0.1532,0.1532,360000.0],["1991-07-08",0.1508,0.1508,0.1461,0.1508,1642500.0],["1991-07-09",0.1508,0.1532,0.1485,0.1532,4455000.0],["1991-07-10",0.1508,0.165,0.1508,0.165,3537000.0],["1991-07-11",0.1626,0.1673,0.1603,0.1626,2448000.0],["1991-07-12",0.1673,0.1697,0.1626,0.1697,5436000.0],["1991-07-15",0.165,0.172,0.165,0.1697,1404000.0],["1991-07-16",0.172,0.1767,0.1697,0.1744,17208000.0],["1991-07-17",0.172,0.1767,0.1697,0.172,6039000.0],["1991-07-18",0.1744,0.1767,0.172,0.1744,4959000.0],["1991-07-19",0.1744,0.1791,0.1744,0.1791,10368000.0],["1991-07-22",0.1767,0.1791,0.1744,0.1791,3879000.0],["1991-07-23",0.1767,0.1791,0.1767,0.1791,3757500.0],["1991-07-24",0.1767,0.1791,0.1767,0.1791,4783500.0],["1991-07-25",0.1791,0.1815,0.1767,0.1767,6273000.0],["1991-07-26",0.1767,0.1815,0.1767,0.1815,4428000.0],["1991-07-29",0.1815,0.1815,0.1767,0.1791,5026500.0],["1991-07-30",0.1791,0.1838,0.1791,0.1838,6745500.0],["1991-07-31",0.1838,0.1932,0.1838,0.1909,12073500.0],["1991-08-01",0.1932,0.1932,0.1862,0.1862,4855500.0],["1991-08-02",0.1909,0.1932,0.1862,0.1862,13369500.0],["1991-08-05",0.1885,0.1909,0.1862,0.1885,4396500.0],["1991-08-06",0.1932,0.2003,0.1909,0.198,22581000.0],["1991-08-07",0.2003,0.2003,0.1956,0.198,10210500.0],["1991-08-08",0.1956,0.2027,0.1956,0.2027,8455500.0],["1991-08-09",0.2027,0.2027,0.198,0.2003,8019000.0],["1991-08-12",0.2003,0.2192,0.2003,0.2192,11992500.0],["1991-08-13",0.2192,0.2215,0.2027,0.205,11007000.0],["1991-08-14",0.2074,0.2074,0.1956,0.1956,11191500.0],["1991-08-15",0.1956,0.2003,0.1932,0.1956,5310000.0],["1991-08-16",0.2003,0.2003,0.1956,0.2003,5193000.0],["1991-08-19",0.1885,0.1956,0.1791,0.1909,9733500.0],["1991-08-20",0.1932,0.205,0.1932,0.2003,18540000.0],["1991-08-21",0.205,0.2145,0.2027,0.205,25641000.0],["1991-08-22",0.2074,0.2074,0.2027,0.2074,8424000.0],["1991-08-23",0.2027,0.2097,0.2027,0.205,3384000.0],["1991-08-26",0.2027,0.2121,0.2027,0.2074,5337000.0],["1991-08-27",0.2074,0.2121,0.2074,0.2121,3465000.0],["1991-08-28",0.2121,0.2145,0.2074,0.2097,3397500.0],["1991-08-29",0.2145,0.2145,0.2097,0.2145,5229000.0],["1991-08-30",0.2097,0.2145,0.2097,0.2145,2209500.0],["1991-09-03",0.2145,0.2192,0.2097,0.2168,6552000.0],["1991-09-04",0.2145,0.2192,0.2145,0.2145,4027500.0],["1991-09-05",0.2145,0.2192,0.2145,0.2192,4324500.0],["1991-09-06",0.2168,0.2286,0.2145,0.2262,19984500.0],["1991-09-09",0.2262,0.2286,0.2215,0.2239,7326000.0],["1991-09-10",0.2239,0.2262,0.2145,0.2145,6610500.0],["1991-09-11",0.2145,0.2168,0.2121,0.2145,2290500.0],["1991-09-12",0.2168,0.2168,0.2121,0.2168,3181500.0],["1991-09-13",0.2168,0.2168,0.205,0.2097,2407500.0],["1991-09-16",0.205,0.2097,0.1838,0.1885,4896000.0],["1991-09-17",0.1838,0.2003,0.1838,0.2003,4234500.0],["1991-09-18",0.198,0.2027,0.198,0.2003,1264500.0],["1991-09-19",0.2003,0.205,0.2003,0.2003,963000.0],["1991-09-20",0.2003,0.2074,0.2003,0.205,2700000.0],["1991-09-23",0.2074,0.2145,0.2027,0.2097,3573000.0],["1991-09-24",0.2074,0.2168,0.2074,0.2145,4090500.0],["1991-09-25",0.2215,0.2239,0.2074,0.2097,4189500.0],["1991-09-26",0.2074,0.2074,0.1956,0.198,2479500.0],["1991-09-27",0.198,0.198,0.1744,0.1815,9018000.0],["1991-09-30",0.1815,0.1838,0.1767,0.1838,5553000.0],["1991-10-01",0.1838,0.1862,0.1815,0.1838,4819500.0],["1991-10-02",0.1862,0.1862,0.1815,0.1815,337500.0],["1991-10-03",0.1838,0.1862,0.1815,0.1838,2646000.0],["1991-10-04",0.1815,0.1862,0.1767,0.1815,5211000.0],["1991-10-07",0.1744,0.1744,0.1603,0.1626,11592000.0],["1991-10-08",0.1603,0.165,0.1603,0.165,11326500.0],["1991-10-09",0.165,0.1673,0.1626,0.165,8532000.0],["1991-10-10",0.1673,0.1791,0.165,0.1791,4662000.0],["1991-10-11",0.1815,0.2027,0.1791,0.2027,5580000.0],["1991-10-14",0.2027,0.2145,0.2003,0.2027,11421000.0],["1991-10-15",0.205,0.2074,0.198,0.198,2979000.0],["1991-10-16",0.198,0.2121,0.1909,0.2121,8523000.0],["1991-10-17",0.205,0.2286,0.205,0.2215,25281000.0],["1991-10-18",0.2215,0.2333,0.2215,0.2262,12942000.0],["1991-10-21",0.2262,0.2286,0.2215,0.2239,6376500.0],["1991-10-22",0.2215,0.2239,0.2121,0.2121,2479500.0],["1991-10-23",0.2121,0.2121,0.198,0.2003,3244500.0],["1991-10-24",0.2027,0.2074,0.2003,0.205,1426500.0],["1991-10-25",0.198,0.2027,0.1932,0.2003,3744000.0],["1991-10-28",0.1956,0.2168,0.1956,0.2168,2749500.0],["1991-10-29",0.2262,0.2286,0.2145,0.2262,9396000.0],["1991-10-30",0.231,0.2404,0.2215,0.2357,23409000.0],["1991-10-31",0.2427,0.2592,0.2404,0.2522,43717500.0],["1991-11-01",0.2522,0.2569,0.2474,0.2474,16101000.0],["1991-11-04",0.2474,0.2474,0.238,0.2404,4824000.0],["1991-11-05",0.2451,0.2498,0.231,0.238,23247000.0],["1991-11-06",0.231,0.2451,0.231,0.2451,9720000.0],["1991-11-07",0.2404,0.2498,0.2404,0.2474,4567500.0],["1991-11-08",0.2451,0.2498,0.2404,0.2427,5391000.0],["1991-11-11",0.2404,0.2427,0.2357,0.238,1287000.0],["1991-11-12",0.2427,0.2522,0.2404,0.2522,9724500.0],["1991-11-13",0.2474,0.2545,0.2474,0.2498,5179500.0],["1991-11-14",0.2498,0.2569,0.2498,0.2545,3735000.0],["1991-11-15",0.2498,0.2545,0.2451,0.2451,3604500.0],["1991-11-18",0.2404,0.2427,0.2215,0.238,15529500.0],["1991-11-19",0.238,0.2404,0.231,0.231,7420500.0],["1991-11-20",0.2333,0.238,0.231,0.231,3645000.0],["1991-11-21",0.238,0.238,0.231,0.2333,540000.0],["1991-11-22",0.2333,0.238,0.2333,0.2357,2619000.0],["1991-11-25",0.238,0.238,0.2333,0.2333,2862000.0],["1991-11-26",0.2357,0.238,0.2357,0.2357,4990500.0],["1991-11-27",0.2357,0.238,0.2357,0.238,585000.0],["1991-11-29",0.2357,0.238,0.2357,0.238,531000.0],["1991-12-02",0.2357,0.238,0.231,0.238,5053500.0],["1991-12-03",0.2333,0.2427,0.2333,0.2404,8806500.0],["1991-12-04",0.2427,0.2427,0.2333,0.238,33961500.0],["1991-12-05",0.2357,0.2427,0.2215,0.2239,8919000.0],["1991-12-06",0.2215,0.2215,0.2074,0.2121,7249500.0],["1991-12-09",0.2121,0.2168,0.2121,0.2121,1674000.0],["1991-12-10",0.205,0.2074,0.1885,0.1932,13248000.0],["1991-12-11",0.1932,0.1932,0.1885,0.1932,4720500.0],["1991-12-12",0.1885,0.2074,0.1885,0.2027,6498000.0],["1991-12-13",0.2074,0.2074,0.198,0.205,2713500.0],["1991-12-16",0.205,0.205,0.1956,0.198,1039500.0],["1991-12-17",0.198,0.2003,0.1956,0.1956,589500.0],["1991-12-18",0.198,0.2003,0.1909,0.2003,5719500.0],["1991-12-19",0.1932,0.198,0.1909,0.1956,1377000.0],["1991-12-20",0.1956,0.198,0.1862,0.1909,6975000.0],["1991-12-23",0.1909,0.205,0.1862,0.2027,9571500.0],["1991-12-24",0.2097,0.2097,0.205,0.2097,5481000.0],["1991-12-26",0.2097,0.2262,0.2097,0.2239,8266500.0],["1991-12-27",0.2262,0.2262,0.2192,0.2262,4315500.0],["1991-12-30",0.2262,0.238,0.2215,0.238,3136500.0],["1991-12-31",0.2404,0.2404,0.2286,0.2357,16195500.0],["1992-01-02",0.2286,0.231,0.2239,0.2262,1395000.0],["1992-01-03",0.2286,0.2333,0.2286,0.231,4126500.0],["1992-01-06",0.2357,0.238,0.231,0.2333,3555000.0],["1992-01-07",0.2357,0.2569,0.2333,0.2522,18108000.0],["1992-01-08",0.2569,0.2687,0.2522,0.2569,7965000.0],["1992-01-09",0.2592,0.2828,0.2569,0.271,13252500.0],["1992-01-10",0.271,0.2734,0.2545,0.2569,5467500.0],["1992-01-13",0.2569,0.2616,0.2545,0.2616,6340500.0],["1992-01-14",0.2616,0.2639,0.2592,0.2616,4405500.0],["1992-01-15",0.2616,0.2804,0.2616,0.271,19003500.0],["1992-01-16",0.2687,0.2734,0.2592,0.2616,8226000.0],["1992-01-17",0.2569,0.2616,0.2545,0.2592,8361000.0],["1992-01-20",0.2639,0.2663,0.2592,0.2616,7029000.0],["1992-01-21",0.2639,0.2639,0.2569,0.2569,6979500.0],["1992-01-22",0.2569,0.2757,0.2569,0.2734,5733000.0],["1992-01-23",0.2804,0.2804,0.2687,0.271,12933000.0],["1992-01-24",0.2757,0.2804,0.271,0.2781,8572500.0],["1992-01-27",0.2781,0.2922,0.271,0.2828,19822500.0],["1992-01-28",0.2852,0.2922,0.2804,0.2852,31828500.0],["1992-01-29",0.2852,0.2899,0.2828,0.2828,10629000.0],["1992-01-30",0.2852,0.2875,0.2828,0.2852,8145000.0],["1992-01-31",0.2852,0.2852,0.2804,0.2804,6039000.0],["1992-02-03",0.2804,0.2852,0.2734,0.2734,1552500.0],["1992-02-04",0.2734,0.2781,0.2639,0.271,7380000.0],["1992-02-05",0.2781,0.2828,0.271,0.271,7474500.0],["1992-02-06",0.2687,0.2757,0.2687,0.2687,2524500.0],["1992-02-07",0.2687,0.2734,0.2592,0.2616,4540500.0],["1992-02-10",0.2592,0.2639,0.2545,0.2592,2475000.0],["1992-02-11",0.2545,0.2687,0.2545,0.2616,7713000.0],["1992-02-12",0.2569,0.2757,0.2569,0.2734,9954000.0],["1992-02-13",0.2734,0.2734,0.2663,0.2687,9108000.0],["1992-02-14",0.271,0.271,0.2663,0.271,841500.0],["1992-02-18",0.2687,0.2781,0.2687,0.271,6102000.0],["1992-02-19",0.2687,0.2687,0.2569,0.2639,4270500.0],["1992-02-20",0.2592,0.2687,0.2592,0.2663,3379500.0],["1992-02-21",0.2639,0.2757,0.2639,0.271,3334500.0],["1992-02-24",0.2757,0.2757,0.2639,0.2663,3154500.0],["1992-02-25",0.2663,0.2663,0.2592,0.2592,2110500.0],["1992-02-26",0.2639,0.2663,0.2592,0.2663,1138500.0],["1992-02-27",0.2663,0.2663,0.2616,0.2616,3622500.0],["1992-02-28",0.2663,0.2663,0.2569,0.2592,972000.0],["1992-03-02",0.2569,0.2804,0.2545,0.2687,7915500.0],["1992-03-03",0.2687,0.2757,0.2569,0.2569,9058500.0],["1992-03-04",0.2545,0.2569,0.2498,0.2569,73179000.0],["1992-03-05",0.2569,0.2569,0.2498,0.2498,23157000.0],["1992-03-06",0.2522,0.2545,0.2498,0.2498,6678000.0],["1992-03-09",0.2498,0.2663,0.2498,0.2639,8478000.0],["1992-03-10",0.2616,0.2734,0.2616,0.2663,14269500.0],["1992-03-11",0.2639,0.2663,0.2569,0.2616,3177000.0],["1992-03-12",0.2616,0.2639,0.2474,0.2498,4563000.0],["1992-03-13",0.2545,0.2545,0.2498,0.2498,958500.0],["1992-03-16",0.2545,0.2545,0.2333,0.2333,9225000.0],["1992-03-17",0.2357,0.2522,0.2333,0.2498,10863000.0],["1992-03-18",0.2569,0.2592,0.2522,0.2569,3888000.0],["1992-03-19",0.2592,0.2592,0.2545,0.2592,1030500.0],["1992-03-20",0.2592,0.2592,0.2545,0.2569,1399500.0],["1992-03-23",0.2592,0.2592,0.2545,0.2545,270000.0],["1992-03-24",0.2545,0.2569,0.2545,0.2545,364500.0],["1992-03-25",0.2569,0.2569,0.2474,0.2474,1822500.0],["1992-03-26",0.2498,0.2498,0.2427,0.2427,2380500.0],["1992-03-27",0.2427,0.2427,0.2215,0.2215,4185000.0],["1992-03-30",0.2215,0.2286,0.2215,0.2262,8001000.0],["1992-03-31",0.2239,0.2451,0.2239,0.2427,5557500.0],["1992-04-01",0.238,0.2427,0.2333,0.2404,2016000.0],["1992-04-02",0.2404,0.2404,0.2333,0.2404,2506500.0],["1992-04-03",0.2357,0.2404,0.2239,0.2333,6115500.0],["1992-04-06",0.2262,0.2404,0.2215,0.2357,5746500.0],["1992-04-07",0.2357,0.238,0.2262,0.2262,6214500.0],["1992-04-08",0.2239,0.2262,0.1956,0.205,10696500.0],["1992-04-09",0.2145,0.2239,0.205,0.2239,5755500.0],["1992-04-10",0.2286,0.231,0.2215,0.2262,12469500.0],["1992-04-13",0.2239,0.2262,0.2168,0.2239,2785500.0],["1992-04-14",0.2262,0.2262,0.2192,0.2192,5688000.0],["1992-04-15",0.2192,0.2239,0.2097,0.2097,10269000.0],["1992-04-16",0.2168,0.2215,0.2121,0.2192,11817000.0],["1992-04-20",0.2192,0.238,0.2168,0.238,13549500.0],["1992-04-21",0.238,0.2404,0.2262,0.2357,5220000.0],["1992-04-22",0.2357,0.2357,0.231,0.2333,3217500.0],["1992-04-23",0.231,0.231,0.2215,0.2286,2884500.0],["1992-04-24",0.2215,0.2239,0.2168,0.2215,2538000.0],["1992-04-27",0.2168,0.2215,0.2121,0.2121,958500.0],["1992-04-28",0.2145,0.2145,0.2003,0.2074,3573000.0],["1992-04-29",0.2097,0.2097,0.205,0.205,2106000.0],["1992-04-30",0.2097,0.2145,0.205,0.2074,3141000.0],["1992-05-01",0.2145,0.2168,0.2097,0.2145,3177000.0],["1992-05-04",0.2168,0.2215,0.2121,0.2215,4554000.0],["1992-05-05",0.2192,0.2215,0.2145,0.2145,10818000.0],["1992-05-06",0.2192,0.2192,0.2074,0.2145,4441500.0],["1992-05-07",0.2121,0.2145,0.2097,0.2097,2385000.0],["1992-05-08",0.2121,0.2239,0.2121,0.2192,7371000.0],["1992-05-11",0.2239,0.2239,0.2168,0.2168,1161000.0],["1992-05-12",0.2168,0.2192,0.2121,0.2168,4095000.0],["1992-05-13",0.2121,0.2239,0.2121,0.2215,11169000.0],["1992-05-14",0.2239,0.2239,0.2145,0.2192,7807500.0],["1992-05-15",0.2168,0.2215,0.2168,0.2192,864000.0],["1992-05-18",0.2192,0.2215,0.2145,0.2168,8176500.0],["1992-05-19",0.2215,0.2239,0.2168,0.2239,4657500.0],["1992-05-20",0.2215,0.2239,0.2192,0.2215,6867000.0],["1992-05-21",0.2215,0.231,0.2215,0.2262,4477500.0],["1992-05-22",0.2286,0.2286,0.2239,0.2239,1093500.0],["1992-05-26",0.2262,0.2262,0.2145,0.2168,4288500.0],["1992-05-27",0.2192,0.2192,0.2145,0.2192,1593000.0],["1992-05-28",0.2192,0.2215,0.2145,0.2215,13968000.0],["1992-05-29",0.2168,0.2215,0.2168,0.2168,864000.0],["1992-06-01",0.2168,0.2192,0.2168,0.2192,508500.0],["1992-06-02",0.2192,0.2333,0.2168,0.231,30901500.0],["1992-06-03",0.231,0.2451,0.231,0.2427,12055500.0],["1992-06-04",0.2404,0.2545,0.2404,0.2451,13171500.0],["1992-06-05",0.2451,0.2569,0.2451,0.2569,6349500.0],["1992-06-08",0.2569,0.2592,0.2522,0.2545,10161000.0],["1992-06-09",0.2592,0.2687,0.2569,0.2592,11340000.0],["1992-06-10",0.2592,0.2616,0.2522,0.2545,6997500.0],["1992-06-11",0.2522,0.2569,0.2474,0.2522,2835000.0],["1992-06-12",0.2545,0.2545,0.2498,0.2545,2227500.0],["1992-06-15",0.2522,0.2569,0.2498,0.2498,2070000.0],["1992-06-16",0.2545,0.2545,0.238,0.2404,4284000.0],["1992-06-17",0.2357,0.2404,0.2262,0.2262,4189500.0],["1992-06-18",0.2262,0.231,0.2262,0.231,5593500.0],["1992-06-19",0.2262,0.2286,0.2192,0.2192,2034000.0],["1992-06-22",0.2168,0.2215,0.2121,0.2168,4864500.0],["1992-06-23",0.2121,0.2192,0.2121,0.2168,2736000.0],["1992-06-24",0.2215,0.2333,0.2168,0.2286,5805000.0],["1992-06-25",0.2333,0.2333,0.2192,0.2215,2668500.0],["1992-06-26",0.2168,0.2239,0.2168,0.2215,2097000.0],["1992-06-29",0.2239,0.2262,0.2192,0.2239,1602000.0],["1992-06-30",0.2286,0.2286,0.2239,0.2239,5170500.0],["1992-07-01",0.2239,0.231,0.2239,0.2286,1039500.0],["1992-07-02",0.2262,0.2262,0.2192,0.2192,3586500.0],["1992-07-06",0.2239,0.2239,0.2168,0.2239,868500.0],["1992-07-07",0.2239,0.2239,0.2145,0.2145,625500.0],["1992-07-08",0.2097,0.2145,0.2074,0.2145,3420000.0],["1992-07-09",0.2097,0.2121,0.2097,0.2121,3568500.0],["1992-07-10",0.2121,0.2357,0.2097,0.2357,4108500.0],["1992-07-13",0.2404,0.2522,0.2357,0.2474,4954500.0],["1992-07-14",0.2474,0.2498,0.2451,0.2498,2538000.0],["1992-07-15",0.2474,0.2522,0.2427,0.2474,4603500.0],["1992-07-16",0.2427,0.2474,0.2427,0.2474,1876500.0],["1992-07-17",0.2427,0.2474,0.2404,0.2404,3748500.0],["1992-07-20",0.2427,0.2427,0.2357,0.238,7051500.0],["1992-07-21",0.2404,0.2427,0.2357,0.238,1296000.0],["1992-07-22",0.2427,0.2427,0.2239,0.2262,3465000.0],["1992-07-23",0.2286,0.231,0.2239,0.2239,1462500.0],["1992-07-24",0.2286,0.2286,0.2097,0.2168,18139500.0],["1992-07-27",0.2192,0.2286,0.2121,0.2262,5112000.0],["1992-07-28",0.2286,0.231,0.2239,0.2262,6606000.0],["1992-07-29",0.2286,0.2286,0.2239,0.2239,12330000.0],["1992-07-30",0.2262,0.2286,0.2192,0.2262,3105000.0],["1992-07-31",0.2215,0.2333,0.2215,0.231,14251500.0],["1992-08-03",0.2286,0.2333,0.2262,0.2262,4468500.0],["1992-08-04",0.2262,0.2357,0.2262,0.2333,15183000.0],["1992-08-05",0.2357,0.2357,0.231,0.2357,2331000.0],["1992-08-06",0.231,0.238,0.231,0.2357,9022500.0],["1992-08-07",0.2357,0.2404,0.2333,0.2404,1971000.0],["1992-08-10",0.2357,0.2404,0.2333,0.2333,6691500.0],["1992-08-11",0.2427,0.2451,0.2333,0.2427,4401000.0],["1992-08-12",0.2474,0.2474,0.2427,0.2474,12910500.0],["1992-08-13",0.2474,0.2474,0.2427,0.2427,6826500.0],["1992-08-14",0.2427,0.2474,0.2357,0.2404,3172500.0],["1992-08-17",0.238,0.2451,0.238,0.2427,1593000.0],["1992-08-18",0.2404,0.2498,0.2404,0.2451,6502500.0],["1992-08-19",0.2474,0.2569,0.2427,0.2545,3613500.0],["1992-08-20",0.2522,0.2639,0.2522,0.2616,12438000.0],["1992-08-21",0.2616,0.2616,0.2333,0.2474,8541000.0],["1992-08-24",0.2427,0.2427,0.2286,0.2333,2430000.0],["1992-08-25",0.231,0.2427,0.2286,0.2427,1071000.0],["1992-08-26",0.2427,0.2498,0.2427,0.2427,1687500.0],["1992-08-27",0.2474,0.2592,0.2427,0.2569,10111500.0],["1992-08-28",0.2545,0.2592,0.2545,0.2569,8235000.0],["1992-08-31",0.2545,0.2569,0.2522,0.2545,2601000.0],["1992-09-01",0.2522,0.2592,0.2522,0.2592,9855000.0],["1992-09-02",0.2569,0.2828,0.2569,0.2781,18571500.0],["1992-09-03",0.2781,0.2828,0.2663,0.271,8163000.0],["1992-09-04",0.2687,0.271,0.2663,0.2663,2709000.0],["1992-09-08",0.2663,0.2687,0.2663,0.2663,2911500.0],["1992-09-09",0.2687,0.2687,0.2498,0.2498,9279000.0],["1992-09-10",0.2592,0.2616,0.2522,0.2592,12253500.0],["1992-09-11",0.2616,0.2616,0.2569,0.2592,7362000.0],["1992-09-14",0.2639,0.2734,0.2592,0.2734,14827500.0],["1992-09-15",0.2687,0.2734,0.2663,0.2687,8833500.0],["1992-09-16",0.2616,0.2734,0.2616,0.2734,4554000.0],["1992-09-17",0.2734,0.2781,0.2687,0.2781,7515000.0],["1992-09-18",0.2734,0.2781,0.271,0.2781,6304500.0],["1992-09-21",0.2828,0.2922,0.2781,0.2899,7029000.0],["1992-09-22",0.2875,0.2922,0.2757,0.2828,25069500.0],["1992-09-23",0.2852,0.2899,0.2781,0.2875,5346000.0],["1992-09-24",0.2899,0.3064,0.2899,0.3017,28552500.0],["1992-09-25",0.304,0.304,0.2875,0.2899,2952000.0],["1992-09-28",0.2852,0.2993,0.2828,0.2993,10984500.0],["1992-09-29",0.2993,0.3064,0.2946,0.3064,10282500.0],["1992-09-30",0.3064,0.3134,0.3017,0.3134,13968000.0],["1992-10-01",0.3134,0.3134,0.3017,0.3111,19372500.0],["1992-10-02",0.3134,0.3134,0.2922,0.2993,10341000.0],["1992-10-05",0.2946,0.2993,0.2781,0.2946,8622000.0],["1992-10-06",0.2969,0.3111,0.2922,0.3064,9895500.0],["1992-10-07",0.304,0.3134,0.2993,0.2993,8712000.0],["1992-10-08",0.304,0.3064,0.2946,0.304,3010500.0],["1992-10-09",0.3064,0.3064,0.2993,0.3017,2952000.0],["1992-10-12",0.3017,0.3134,0.3017,0.3111,3208500.0],["1992-10-13",0.3134,0.3181,0.3087,0.3111,10197000.0],["1992-10-14",0.3111,0.3158,0.3064,0.3064,3370500.0],["1992-10-15",0.304,0.3181,0.304,0.3181,2025000.0],["1992-10-16",0.3134,0.3276,0.3111,0.3229,9684000.0],["1992-10-19",0.3276,0.3346,0.3229,0.3323,9643500.0],["1992-10-20",0.3346,0.3394,0.3181,0.3229,10732500.0],["1992-10-21",0.3181,0.3229,0.3134,0.3181,8284500.0],["1992-10-22",0.3181,0.3181,0.3134,0.3181,6885000.0],["1992-10-23",0.3181,0.3181,0.3087,0.3087,4117500.0],["1992-10-26",0.3064,0.3181,0.3064,0.3158,6385500.0],["1992-10-27",0.3181,0.3181,0.3134,0.3134,1831500.0],["1992-10-28",0.3134,0.3299,0.3134,0.3299,5764500.0],["1992-10-29",0.3346,0.3346,0.3276,0.3276,5989500.0],["1992-10-30",0.3276,0.3276,0.3181,0.3181,1318500.0],["1992-11-02",0.3252,0.3252,0.3181,0.3252,4171500.0],["1992-11-03",0.3252,0.3252,0.3158,0.3181,1345500.0],["1992-11-04",0.3181,0.3229,0.3158,0.3205,1575000.0],["1992-11-05",0.3158,0.3252,0.3158,0.3252,12163500.0],["1992-11-06",0.3252,0.3417,0.3229,0.3417,19368000.0],["1992-11-09",0.3394,0.3441,0.3346,0.3346,1912500.0],["1992-11-10",0.3417,0.3417,0.3299,0.3299,1345500.0],["1992-11-11",0.3299,0.3346,0.3252,0.3252,10183500.0],["1992-11-12",0.3323,0.3535,0.3323,0.3464,21429000.0],["1992-11-13",0.3488,0.3511,0.3441,0.3511,3748500.0],["1992-11-16",0.3511,0.3653,0.3511,0.3606,10512000.0],["1992-11-17",0.3653,0.3653,0.3488,0.3511,6768000.0],["1992-11-18",0.3559,0.3559,0.3511,0.3559,477000.0],["1992-11-19",0.3559,0.3724,0.3511,0.3653,10840500.0],["1992-11-20",0.3653,0.3724,0.3559,0.3559,6961500.0],["1992-11-23",0.3511,0.3582,0.3464,0.3535,1575000.0],["1992-11-24",0.3582,0.3724,0.3559,0.3676,7560000.0],["1992-11-25",0.3629,0.3794,0.3629,0.3771,8550000.0],["1992-11-27",0.3794,0.3888,0.3747,0.3888,12856500.0],["1992-11-30",0.3912,0.3983,0.3865,0.3936,29907000.0],["1992-12-01",0.3959,0.3959,0.3818,0.3818,5836500.0],["1992-12-02",0.3888,0.3888,0.3818,0.3888,2299500.0],["1992-12-03",0.3888,0.3888,0.3747,0.3818,8298000.0],["1992-12-04",0.3771,0.3888,0.3771,0.3888,5818500.0],["1992-12-07",0.3865,0.3888,0.3841,0.3888,10215000.0],["1992-12-08",0.3888,0.3912,0.3865,0.3865,3649500.0],["1992-12-09",0.3841,0.3888,0.3794,0.3794,6219000.0],["1992-12-10",0.3794,0.3818,0.3676,0.3747,12082500.0],["1992-12-11",0.3676,0.37,0.3582,0.3582,3429000.0],["1992-12-14",0.3653,0.3653,0.3559,0.3606,567000.0],["1992-12-15",0.3535,0.3535,0.3394,0.3511,8487000.0],["1992-12-16",0.3464,0.3747,0.3464,0.3676,6030000.0],["1992-12-17",0.37,0.3771,0.3676,0.3724,5800500.0],["1992-12-18",0.3771,0.3771,0.3653,0.3653,2425500.0],["1992-12-21",0.3653,0.3653,0.3559,0.3629,9319500.0],["1992-12-22",0.3629,0.3676,0.3606,0.3629,1116000.0],["1992-12-23",0.3676,0.4006,0.3629,0.4006,9832500.0],["1992-12-24",0.4006,0.4053,0.3912,0.3959,5301000.0],["1992-12-28",0.3983,0.3983,0.3771,0.3794,2146500.0],["1992-12-29",0.3818,0.3912,0.3771,0.3912,4783500.0],["1992-12-30",0.3865,0.3936,0.3865,0.3888,747000.0],["1992-12-31",0.3936,0.4006,0.3888,0.3936,6727500.0],["1993-01-04",0.3983,0.3983,0.3794,0.3841,4437000.0],["1993-01-05",0.3841,0.3841,0.3653,0.3747,12402000.0],["1993-01-06",0.3747,0.3888,0.3724,0.3818,12145500.0],["1993-01-07",0.3865,0.4195,0.3818,0.4053,35923500.0],["1993-01-08",0.403,0.4101,0.3771,0.3841,8851500.0],["1993-01-11",0.3818,0.3865,0.3724,0.3841,6786000.0],["1993-01-12",0.3794,0.3888,0.3771,0.3841,7767000.0],["1993-01-13",0.3841,0.3865,0.3794,0.3841,6718500.0],["1993-01-14",0.3912,0.4383,0.3865,0.4313,36796500.0],["1993-01-15",0.4242,0.436,0.4195,0.4313,12361500.0],["1993-01-18",0.436,0.4737,0.4313,0.4431,31896000.0],["1993-01-19",0.4454,0.4643,0.4407,0.4525,22153500.0],["1993-01-20",0.4572,0.4595,0.4431,0.4525,22468500.0],["1993-01-21",0.4525,0.4619,0.4525,0.4619,9949500.0],["1993-01-22",0.4595,0.4666,0.4501,0.4619,22554000.0],["1993-01-25",0.4619,0.4666,0.4619,0.4619,7065000.0],["1993-01-26",0.4643,0.4808,0.4643,0.4713,20434500.0],["1993-01-27",0.476,0.476,0.4407,0.4431,15079500.0],["1993-01-28",0.4407,0.4525,0.4407,0.4501,7488000.0],["1993-01-29",0.4454,0.4666,0.4431,0.4666,8892000.0],["1993-02-01",0.4713,0.509,0.4666,0.5067,18031500.0],["1993-02-02",0.5043,0.5232,0.5043,0.509,24489000.0],["1993-02-03",0.5138,0.5185,0.5043,0.509,22554000.0],["1993-02-04",0.509,0.509,0.4808,0.4878,30330000.0],["1993-02-05",0.4831,0.4996,0.4831,0.4949,14746500.0],["1993-02-08",0.4949,0.4973,0.4855,0.4902,8653500.0],["1993-02-09",0.4925,0.4925,0.4737,0.4737,1917000.0],["1993-02-10",0.476,0.4855,0.476,0.4808,6889500.0],["1993-02-11",0.4902,0.4996,0.4855,0.4925,6201000.0],["1993-02-12",0.4996,0.4996,0.4925,0.4925,4117500.0],["1993-02-16",0.4949,0.4949,0.4643,0.476,13266000.0],["1993-02-17",0.4737,0.4784,0.4289,0.4336,20268000.0],["1993-02-18",0.4336,0.4572,0.4336,0.4501,18247500.0],["1993-02-19",0.4501,0.4525,0.4501,0.4501,1525500.0],["1993-02-22",0.4478,0.4572,0.4478,0.4572,2533500.0],["1993-02-23",0.4548,0.4595,0.4548,0.4572,11956500.0],["1993-02-24",0.4572,0.4878,0.4548,0.4831,8797500.0],["1993-02-25",0.4878,0.4878,0.476,0.4831,5449500.0],["1993-02-26",0.4855,0.502,0.4784,0.502,8878500.0],["1993-03-01",0.5043,0.5114,0.4973,0.5043,4531500.0],["1993-03-02",0.5067,0.5138,0.4973,0.502,9220500.0],["1993-03-03",0.502,0.5444,0.502,0.5326,13131000.0],["1993-03-04",0.5302,0.5302,0.5138,0.5255,3163500.0],["1993-03-05",0.5255,0.5444,0.5232,0.5397,13635000.0],["1993-03-08",0.5444,0.5585,0.5397,0.5585,7168500.0],["1993-03-09",0.5562,0.5632,0.5491,0.5562,5710500.0],["1993-03-10",0.5562,0.5562,0.542,0.5444,8091000.0],["1993-03-11",0.542,0.5538,0.5373,0.5538,9450000.0],["1993-03-12",0.5515,0.5562,0.5444,0.5515,6853500.0],["1993-03-15",0.5491,0.5632,0.5491,0.5609,7762500.0],["1993-03-16",0.5609,0.5609,0.5397,0.5397,10071000.0],["1993-03-17",0.5326,0.542,0.5232,0.5279,11308500.0],["1993-03-18",0.5279,0.5397,0.5255,0.5373,21843000.0],["1993-03-19",0.5373,0.5397,0.5326,0.5397,4099500.0],["1993-03-22",0.5326,0.5467,0.5302,0.5467,9319500.0],["1993-03-23",0.5515,0.5515,0.5326,0.535,5418000.0],["1993-03-24",0.5373,0.5562,0.5373,0.542,11362500.0],["1993-03-25",0.542,0.5562,0.535,0.5538,7056000.0],["1993-03-26",0.5609,0.5727,0.5562,0.5656,7663500.0],["1993-03-29",0.5656,0.5727,0.5656,0.5727,8100000.0],["1993-03-30",0.5727,0.5727,0.5585,0.5656,6385500.0],["1993-03-31",0.5656,0.5774,0.5609,0.568,3892500.0],["1993-04-01",0.568,0.5821,0.5632,0.5797,2745000.0],["1993-04-02",0.5703,0.5703,0.535,0.5397,17887500.0],["1993-04-05",0.535,0.5397,0.509,0.5185,12289500.0],["1993-04-06",0.5255,0.5326,0.5185,0.5185,6160500.0],["1993-04-07",0.5185,0.5185,0.4996,0.509,9972000.0],["1993-04-08",0.5043,0.509,0.4925,0.5067,6448500.0],["1993-04-12",0.5067,0.542,0.4996,0.5279,14634000.0],["1993-04-13",0.5302,0.5302,0.5232,0.5255,5400000.0],["1993-04-14",0.5232,0.542,0.5232,0.535,2371500.0],["1993-04-15",0.542,0.5609,0.5397,0.5515,10638000.0],["1993-04-16",0.5444,0.5538,0.5444,0.5491,1867500.0],["1993-04-19",0.5444,0.5444,0.5208,0.5279,10557000.0],["1993-04-20",0.5232,0.5373,0.5185,0.5373,13986000.0],["1993-04-21",0.542,0.5609,0.5373,0.5585,8892000.0],["1993-04-22",0.5562,0.5892,0.5538,0.5844,10575000.0],["1993-04-23",0.5868,0.5868,0.575,0.5774,9697500.0],["1993-04-26",0.5727,0.5797,0.5538,0.5538,14625000.0],["1993-04-27",0.5515,0.5609,0.5515,0.5538,4891500.0],["1993-04-28",0.5609,0.5609,0.5467,0.5515,5067000.0],["1993-04-29",0.5491,0.5703,0.5467,0.5703,9688500.0],["1993-04-30",0.5727,0.5892,0.5656,0.5656,13869000.0],["1993-05-03",0.5632,0.5727,0.5632,0.5656,1377000.0],["1993-05-04",0.5703,0.5703,0.542,0.5585,18774000.0],["1993-05-05",0.5727,0.5844,0.568,0.5821,48069000.0],["1993-05-06",0.5844,0.5962,0.5797,0.5962,22725000.0],["1993-05-07",0.5962,0.6151,0.5915,0.6151,12078000.0],["1993-05-10",0.6174,0.6339,0.6151,0.6198,18877500.0],["1993-05-11",0.6292,0.6528,0.6245,0.6481,16812000.0],["1993-05-12",0.6528,0.6528,0.641,0.6528,16173000.0],["1993-05-13",0.6457,0.6481,0.6269,0.6387,13869000.0],["1993-05-14",0.6457,0.6551,0.6387,0.6528,9643500.0],["1993-05-17",0.6551,0.6646,0.6504,0.6622,4653000.0],["1993-05-18",0.6646,0.6787,0.6622,0.6787,8622000.0],["1993-05-19",0.6881,0.7235,0.6787,0.7211,13324500.0],["1993-05-20",0.7235,0.7565,0.7235,0.7423,23490000.0],["1993-05-21",0.7353,0.74,0.7211,0.7258,8140500.0],["1993-05-24",0.7258,0.7258,0.7164,0.7188,8118000.0],["1993-05-25",0.7211,0.7211,0.7117,0.7117,6921000.0],["1993-05-26",0.7094,0.7164,0.6929,0.7023,10386000.0],["1993-05-27",0.7023,0.7046,0.6929,0.7046,4788000.0],["1993-05-28",0.7046,0.7046,0.6929,0.6976,7857000.0],["1993-06-01",0.6976,0.7353,0.6929,0.7258,14755500.0],["1993-06-02",0.7258,0.7306,0.7164,0.7164,3784500.0],["1993-06-03",0.7211,0.7211,0.6976,0.7023,8284500.0],["1993-06-04",0.6952,0.6999,0.6764,0.6764,8356500.0],["1993-06-07",0.6811,0.6811,0.6764,0.6764,5706000.0],["1993-06-08",0.674,0.6881,0.6716,0.6858,10800000.0],["1993-06-09",0.6811,0.7094,0.6811,0.6999,8770500.0],["1993-06-10",0.6976,0.7023,0.6881,0.6881,6178500.0],["1993-06-11",0.6929,0.6952,0.6811,0.6858,16879500.0],["1993-06-14",0.6834,0.6858,0.674,0.674,7875000.0],["1993-06-15",0.6881,0.707,0.6764,0.7046,11349000.0],["1993-06-16",0.707,0.707,0.6905,0.6929,16888500.0],["1993-06-17",0.6905,0.6999,0.6905,0.6976,5917500.0],["1993-06-18",0.6999,0.7046,0.6952,0.6952,4585500.0],["1993-06-21",0.6976,0.6976,0.6764,0.6834,4743000.0],["1993-06-22",0.6787,0.6811,0.6387,0.6528,17604000.0],["1993-06-23",0.6575,0.6693,0.6504,0.6693,14413500.0],["1993-06-24",0.6504,0.6999,0.6504,0.6976,23796000.0],["1993-06-25",0.6999,0.7282,0.6999,0.7258,14706000.0],["1993-06-28",0.7282,0.7494,0.7235,0.7376,16965000.0],["1993-06-29",0.7447,0.7447,0.7282,0.74,3618000.0],["1993-06-30",0.7447,0.7612,0.7282,0.7471,19273500.0],["1993-07-01",0.74,0.7565,0.7353,0.7541,7996500.0],["1993-07-02",0.7518,0.7565,0.7518,0.7541,2812500.0],["1993-07-06",0.7565,0.7824,0.7518,0.7801,13135500.0],["1993-07-07",0.7753,0.7777,0.7423,0.7565,11965500.0],["1993-07-08",0.7471,0.7471,0.6858,0.6976,40482000.0],["1993-07-09",0.6976,0.7046,0.6881,0.6952,7960500.0],["1993-07-12",0.6952,0.6976,0.6834,0.6858,3042000.0],["1993-07-13",0.6905,0.6905,0.6834,0.6858,7875000.0],["1993-07-14",0.6905,0.7423,0.6905,0.7282,14593500.0],["1993-07-15",0.7235,0.7306,0.7094,0.7306,11583000.0],["1993-07-16",0.7211,0.7258,0.6905,0.7046,24012000.0],["1993-07-19",0.6952,0.6952,0.6858,0.6952,4734000.0],["1993-07-20",0.6929,0.7188,0.6905,0.7117,9211500.0],["1993-07-21",0.7117,0.7117,0.7046,0.707,4518000.0],["1993-07-22",0.7094,0.7188,0.7094,0.7141,3294000.0],["1993-07-23",0.7164,0.7258,0.7141,0.7211,1813500.0],["1993-07-26",0.7258,0.7447,0.7258,0.7376,5989500.0],["1993-07-27",0.7353,0.7376,0.7211,0.7235,5193000.0],["1993-07-28",0.7353,0.7447,0.7282,0.7447,4774500.0],["1993-07-29",0.7447,0.7659,0.74,0.7636,10453500.0],["1993-07-30",0.7612,0.7918,0.7565,0.7871,13572000.0],["1993-08-02",0.7871,0.8225,0.7848,0.8154,19098000.0],["1993-08-03",0.8272,0.8343,0.8178,0.8201,8311500.0],["1993-08-04",0.8201,0.8295,0.8178,0.8295,9283500.0],["1993-08-05",0.8272,0.8366,0.8248,0.8295,5404500.0],["1993-08-06",0.8107,0.839,0.7895,0.8366,18954000.0],["1993-08-09",0.839,0.879,0.8319,0.8484,24039000.0],["1993-08-10",0.8531,0.8955,0.8178,0.8885,28386000.0],["1993-08-11",0.9002,0.912,0.8672,0.8672,20916000.0],["1993-08-12",0.8672,0.8743,0.8319,0.8366,21190500.0],["1993-08-13",0.839,0.8767,0.8178,0.8743,16393500.0],["1993-08-16",0.8814,0.8908,0.8625,0.8672,11718000.0],["1993-08-17",0.872,0.8743,0.8578,0.8743,3348000.0],["1993-08-18",0.8767,0.9073,0.8767,0.905,22819500.0],["1993-08-19",0.8955,0.9002,0.8814,0.8955,12478500.0],["1993-08-20",0.8885,0.8885,0.8413,0.8602,12298500.0],["1993-08-23",0.8578,0.8932,0.8578,0.8837,4311000.0],["1993-08-24",0.8932,0.8955,0.8814,0.8908,10953000.0],["1993-08-25",0.8861,0.8932,0.8861,0.8908,9666000.0],["1993-08-26",0.8861,0.8861,0.8555,0.8625,21226500.0],["1993-08-27",0.8672,0.8743,0.8578,0.8696,10800000.0],["1993-08-30",0.8649,0.905,0.8649,0.8979,7479000.0],["1993-08-31",0.8955,0.905,0.8814,0.8885,13797000.0],["1993-09-01",0.8908,0.8979,0.8814,0.8908,4621500.0],["1993-09-02",0.8955,0.9097,0.8955,0.9097,11695500.0],["1993-09-03",0.9097,0.9356,0.905,0.9309,11056500.0],["1993-09-07",0.9356,0.9474,0.9238,0.9238,15898500.0],["1993-09-08",0.9262,0.9262,0.8696,0.9002,18571500.0],["1993-09-09",0.905,0.9356,0.905,0.9309,8248500.0],["1993-09-10",0.9379,0.9709,0.9379,0.9662,11443500.0],["1993-09-13",0.9662,0.9922,0.9592,0.9874,13045500.0],["1993-09-14",0.9639,0.9733,0.9427,0.9733,15061500.0],["1993-09-15",0.9709,1.011,0.9662,1.0086,10534500.0],["1993-09-16",1.0181,1.0393,0.9368,0.9686,16794000.0],["1993-09-17",0.9474,0.9544,0.9226,0.9262,13350000.0],["1993-09-20",0.912,0.9474,0.912,0.9297,13017000.0],["1993-09-21",0.9403,0.9474,0.9226,0.9368,5934000.0],["1993-09-22",0.9368,0.9898,0.9368,0.9757,16761000.0],["1993-09-23",0.9757,0.9898,0.9615,0.9757,7749000.0],["1993-09-24",0.9898,1.0004,0.9757,1.0004,3351000.0],["1993-09-27",1.0251,1.0322,1.0075,1.0181,11310000.0],["1993-09-28",1.0039,1.0181,0.9898,1.0039,3927000.0],["1993-09-29",1.0039,1.0039,0.9827,0.9969,9921000.0],["1993-09-30",0.9969,1.011,0.9615,0.9615,9138000.0],["1993-10-01",0.9544,0.9615,0.8979,0.9014,14967000.0],["1993-10-04",0.905,0.9332,0.8908,0.9262,12285000.0],["1993-10-05",0.9403,0.9615,0.8343,0.8413,22788000.0],["1993-10-06",0.8413,0.8696,0.7848,0.7918,30159000.0],["1993-10-07",0.7989,0.806,0.7459,0.806,28704000.0],["1993-10-08",0.8272,0.8555,0.813,0.8555,20013000.0],["1993-10-11",0.8555,0.8979,0.813,0.8696,15033000.0],["1993-10-12",0.8837,0.905,0.8625,0.8943,10428000.0],["1993-10-13",0.8767,0.8943,0.806,0.8343,17997000.0],["1993-10-14",0.8343,0.8484,0.813,0.8378,16701000.0],["1993-10-15",0.8343,0.8731,0.8272,0.8625,6576000.0],["1993-10-18",0.8696,0.8767,0.8201,0.8201,13461000.0],["1993-10-19",0.8484,0.8484,0.7636,0.7777,18270000.0],["1993-10-20",0.7777,0.813,0.7494,0.7706,25824000.0],["1993-10-21",0.7636,0.7706,0.707,0.7459,31992000.0],["1993-10-22",0.7423,0.7954,0.7423,0.7565,13917000.0],["1993-10-25",0.7565,0.7565,0.6929,0.7353,11478000.0],["1993-10-26",0.7282,0.7423,0.6999,0.7211,7902000.0],["1993-10-27",0.707,0.7706,0.6999,0.7636,18921000.0],["1993-10-28",0.7565,0.7777,0.707,0.7211,11814000.0],["1993-10-29",0.707,0.7777,0.707,0.7494,17478000.0],["1993-11-01",0.7777,0.8555,0.7636,0.8555,21018000.0],["1993-11-02",0.8696,0.8979,0.8343,0.8979,15249000.0],["1993-11-03",0.8979,0.8979,0.813,0.8272,17265000.0],["1993-11-04",0.813,0.8272,0.7423,0.7706,12240000.0],["1993-11-05",0.7565,0.7918,0.7211,0.7706,16281000.0],["1993-11-08",0.7918,0.8272,0.7848,0.813,7002000.0],["1993-11-09",0.813,0.8767,0.813,0.8555,11304000.0],["1993-11-10",0.8767,0.9262,0.8625,0.9191,25932000.0],["1993-11-11",0.9332,0.9686,0.9262,0.9474,16401000.0],["1993-11-12",0.9544,0.9544,0.8908,0.905,9264000.0],["1993-11-15",0.8979,0.912,0.8696,0.8767,9672000.0],["1993-11-16",0.8767,0.8908,0.7989,0.8484,11673000.0],["1993-11-17",0.8555,0.8696,0.7848,0.8201,9825000.0],["1993-11-18",0.8201,0.8272,0.813,0.8166,8106000.0],["1993-11-19",0.8201,0.8272,0.7989,0.8201,6369000.0],["1993-11-22",0.806,0.813,0.7848,0.806,8370000.0],["1993-11-23",0.813,0.8343,0.7918,0.8272,9387000.0],["1993-11-24",0.8343,0.8696,0.8201,0.8343,11859000.0],["1993-11-26",0.8413,0.8555,0.8413,0.8519,687000.0],["1993-11-29",0.8696,0.8979,0.8484,0.8484,7764000.0],["1993-11-30",0.8413,0.8555,0.8343,0.8484,6363000.0],["1993-12-01",0.8625,0.905,0.8555,0.8767,21984000.0],["1993-12-02",0.8908,0.8908,0.8413,0.8837,12303000.0],["1993-12-03",0.8908,0.905,0.8767,0.8837,7689000.0],["1993-12-06",0.8625,0.8696,0.8343,0.8413,9237000.0],["1993-12-07",0.8378,0.8555,0.8272,0.8519,5598000.0],["1993-12-08",0.8343,0.8484,0.813,0.8272,8820000.0],["1993-12-09",0.806,0.8343,0.7989,0.8166,10143000.0],["1993-12-10",0.813,0.8272,0.806,0.813,3483000.0],["1993-12-13",0.8201,0.8201,0.7706,0.7848,15849000.0],["1993-12-14",0.7918,0.7918,0.7565,0.7883,5700000.0],["1993-12-15",0.7777,0.7918,0.7636,0.7848,3588000.0],["1993-12-16",0.7848,0.8201,0.7706,0.8201,4926000.0],["1993-12-17",0.8201,0.8484,0.813,0.8272,5826000.0],["1993-12-20",0.8413,0.8413,0.7918,0.7989,5793000.0],["1993-12-21",0.7989,0.8272,0.7989,0.813,9675000.0],["1993-12-22",0.806,0.8272,0.806,0.8272,2889000.0],["1993-12-23",0.8272,0.8413,0.813,0.8413,3171000.0],["1993-12-27",0.8413,0.8484,0.8201,0.8413,6252000.0],["1993-12-28",0.8555,0.8837,0.8413,0.8625,8136000.0],["1993-12-29",0.8555,0.8696,0.8484,0.8696,4848000.0],["1993-12-30",0.8625,0.8908,0.8625,0.8873,4812000.0],["1993-12-31",0.8908,0.9262,0.8908,0.9191,7752000.0],["1994-01-03",0.9191,0.9262,0.905,0.9191,10218000.0],["1994-01-04",0.912,0.9191,0.8767,0.8767,12630000.0],["1994-01-05",0.8908,0.9191,0.8484,0.9085,9255000.0],["1994-01-06",0.905,0.912,0.8696,0.8802,9624000.0],["1994-01-07",0.8625,0.905,0.8555,0.8802,8271000.0],["1994-01-10",0.8767,0.9262,0.8696,0.912,11406000.0],["1994-01-11",0.9262,0.9827,0.9191,0.9827,19005000.0],["1994-01-12",1.011,1.0251,0.9686,0.9898,16806000.0],["1994-01-13",0.9686,0.9969,0.9686,0.9969,10149000.0],["1994-01-14",0.9969,1.0605,0.9969,1.0393,20952000.0],["1994-01-17",1.0464,1.0464,1.0181,1.0322,6990000.0],["1994-01-18",0.9898,1.0039,0.9403,0.9544,34986000.0],["1994-01-19",0.9544,0.9686,0.9262,0.9403,10665000.0],["1994-01-20",0.9474,0.9544,0.9332,0.9332,7167000.0],["1994-01-21",0.9332,0.9474,0.905,0.912,12033000.0],["1994-01-24",0.905,0.9191,0.8908,0.8908,6891000.0],["1994-01-25",0.8908,0.9262,0.8661,0.9191,5667000.0],["1994-01-26",0.9262,0.9721,0.912,0.9686,8595000.0],["1994-01-27",0.9757,0.9827,0.9403,0.9615,4479000.0],["1994-01-28",0.9686,1.011,0.9686,1.0004,10299000.0],["1994-01-31",0.9969,1.0251,0.9969,1.011,7020000.0],["1994-02-01",1.0039,1.0181,0.9863,0.9863,9336000.0],["1994-02-02",0.9827,0.9863,0.9615,0.9686,2901000.0],["1994-02-03",0.9827,0.9827,0.9403,0.9438,4080000.0],["1994-02-04",0.9297,0.9544,0.8696,0.8696,11733000.0],["1994-02-07",0.8413,0.912,0.8343,0.905,14040000.0],["1994-02-08",0.905,0.9403,0.8873,0.9403,7536000.0],["1994-02-09",0.9403,0.9615,0.9191,0.9332,7959000.0],["1994-02-10",0.9262,0.9368,0.8908,0.8979,7527000.0],["1994-02-11",0.8908,0.905,0.8837,0.8943,5466000.0],["1994-02-14",0.8979,0.9403,0.8837,0.912,8658000.0],["1994-02-15",0.912,0.9403,0.8979,0.9262,5370000.0],["1994-02-16",0.9474,1.011,0.9474,1.011,29886000.0],["1994-02-17",1.011,1.0393,0.9827,1.011,16293000.0],["1994-02-18",1.0039,1.0145,0.9827,1.0145,5799000.0],["1994-02-22",1.0039,1.0605,1.0039,1.057,9540000.0],["1994-02-23",1.0817,1.0888,1.0393,1.0464,34062000.0],["1994-02-24",1.0393,1.0534,1.011,1.0181,24819000.0],["1994-02-25",1.0181,1.0393,1.011,1.0145,22668000.0],["1994-02-28",1.0181,1.0216,1.011,1.0181,3885000.0],["1994-03-01",1.011,1.0251,1.0039,1.0181,12126000.0],["1994-03-02",0.9969,1.0251,0.9827,1.0251,19332000.0],["1994-03-03",1.0251,1.0534,1.011,1.0534,6969000.0],["1994-03-04",1.0534,1.0676,1.0534,1.0676,3285000.0],["1994-03-07",1.0534,1.1171,1.0534,1.1135,6492000.0],["1994-03-08",1.1171,1.1171,1.0746,1.0888,6102000.0],["1994-03-09",1.1029,1.1171,1.0393,1.0499,7272000.0],["1994-03-10",1.0534,1.064,1.0251,1.0499,5211000.0],["1994-03-11",1.0464,1.0534,1.0393,1.0464,3393000.0],["1994-03-14",1.0393,1.0534,1.0251,1.0251,4182000.0],["1994-03-15",1.0393,1.0393,1.0251,1.0393,9501000.0],["1994-03-16",1.0322,1.0322,1.011,1.0251,4734000.0],["1994-03-17",1.0181,1.0817,1.0181,1.0676,8415000.0],["1994-03-18",1.0676,1.1029,1.064,1.0817,6381000.0],["1994-03-21",1.0746,1.0852,1.0605,1.0746,6693000.0],["1994-03-22",1.0746,1.0817,1.0605,1.0711,5151000.0],["1994-03-23",1.0958,1.0958,1.0393,1.0605,3873000.0],["1994-03-24",1.0464,1.0464,0.9403,0.9686,21921000.0],["1994-03-25",0.9827,0.9898,0.9403,0.9474,11136000.0],["1994-03-28",0.9544,0.9544,0.8837,0.8837,23742000.0],["1994-03-29",0.905,0.912,0.8272,0.8272,9816000.0],["1994-03-30",0.8272,0.8343,0.7848,0.8272,21861000.0],["1994-03-31",0.8484,0.8908,0.8343,0.8767,28974000.0],["1994-04-04",0.8413,0.8837,0.8343,0.8555,7335000.0],["1994-04-05",0.8908,0.912,0.8696,0.912,20091000.0],["1994-04-06",0.9191,0.9332,0.8979,0.9191,12546000.0],["1994-04-07",0.9403,0.9686,0.8979,0.9544,9696000.0],["1994-04-08",0.9686,0.9827,0.9191,0.965,11601000.0],["1994-04-11",0.9332,0.9615,0.9191,0.9262,5979000.0],["1994-04-12",0.912,0.912,0.813,0.8201,17583000.0],["1994-04-13",0.8343,0.8343,0.7176,0.7423,55653000.0],["1994-04-14",0.7141,0.7777,0.7141,0.7388,35157000.0],["1994-04-15",0.7494,0.7848,0.7353,0.7494,13068000.0],["1994-04-18",0.7565,0.7565,0.707,0.7088,15570000.0],["1994-04-19",0.707,0.7211,0.6434,0.6823,28695000.0],["1994-04-20",0.7282,0.7353,0.6858,0.6929,23796000.0],["1994-04-21",0.7141,0.813,0.7141,0.813,55230000.0],["1994-04-22",0.813,0.8484,0.806,0.813,23322000.0],["1994-04-25",0.8201,0.8625,0.8201,0.8484,24963000.0],["1994-04-26",0.8696,0.8908,0.8413,0.8625,16578000.0],["1994-04-28",0.8767,0.8908,0.8696,0.8873,18312000.0],["1994-04-29",0.8767,0.905,0.8555,0.8555,7686000.0],["1994-05-02",0.8555,0.8837,0.8272,0.8731,12996000.0],["1994-05-03",0.8767,0.8837,0.8343,0.8555,10542000.0],["1994-05-04",0.8625,0.8625,0.806,0.8201,9039000.0],["1994-05-05",0.8484,0.8767,0.8413,0.8555,20001000.0],["1994-05-06",0.8272,0.8484,0.8201,0.8413,26073000.0],["1994-05-09",0.8413,0.8767,0.8201,0.8696,14874000.0],["1994-05-10",0.8837,0.8979,0.8413,0.859,9651000.0],["1994-05-11",0.8625,0.8767,0.8343,0.8484,16221000.0],["1994-05-12",0.8555,0.8625,0.8413,0.8555,14178000.0],["1994-05-13",0.8413,0.8484,0.813,0.8272,12249000.0],["1994-05-16",0.813,0.8272,0.7918,0.7954,12537000.0],["1994-05-17",0.7918,0.7989,0.7211,0.7989,31866000.0],["1994-05-18",0.8272,0.8555,0.8272,0.8413,23412000.0],["1994-05-19",0.8484,0.8802,0.8343,0.8484,10329000.0],["1994-05-20",0.8484,0.8555,0.7989,0.813,4107000.0],["1994-05-23",0.806,0.8272,0.806,0.8201,13581000.0],["1994-05-24",0.8272,0.8343,0.813,0.8166,8868000.0],["1994-05-25",0.8201,0.8272,0.7848,0.813,5784000.0],["1994-05-26",0.8201,0.8201,0.7565,0.76,8691000.0],["1994-05-27",0.7636,0.806,0.7494,0.7918,11583000.0],["1994-05-31",0.7848,0.8272,0.7742,0.813,13560000.0],["1994-06-01",0.8201,0.8555,0.806,0.8519,16254000.0],["1994-06-02",0.8484,0.8979,0.8484,0.8837,23199000.0],["1994-06-03",0.8696,0.8837,0.8484,0.8696,9030000.0],["1994-06-06",0.8625,0.8767,0.8555,0.8767,2565000.0],["1994-06-07",0.8555,0.8696,0.8413,0.8484,4785000.0],["1994-06-08",0.8413,0.8449,0.7812,0.7848,21246000.0],["1994-06-09",0.7989,0.813,0.7282,0.7636,32838000.0],["1994-06-10",0.7848,0.7989,0.7706,0.7777,12000000.0],["1994-06-13",0.7777,0.7989,0.7494,0.7494,7251000.0],["1994-06-14",0.7636,0.7989,0.7636,0.7812,9261000.0],["1994-06-15",0.7918,0.7989,0.7777,0.7777,1710000.0],["1994-06-16",0.7848,0.7989,0.7706,0.7777,4293000.0],["1994-06-17",0.7706,0.7777,0.7494,0.7636,7329000.0],["1994-06-20",0.7423,0.7636,0.7141,0.7141,11784000.0],["1994-06-21",0.707,0.7777,0.6858,0.7636,13536000.0],["1994-06-22",0.806,0.813,0.7777,0.7777,13800000.0],["1994-06-23",0.7777,0.7918,0.7282,0.7353,7374000.0],["1994-06-24",0.7353,0.7777,0.7282,0.76,7854000.0],["1994-06-27",0.7565,0.7777,0.7423,0.7671,5046000.0],["1994-06-28",0.7777,0.7989,0.7423,0.7706,9891000.0],["1994-06-29",0.7777,0.7989,0.7742,0.7918,14190000.0],["1994-06-30",0.7989,0.806,0.7777,0.7918,9177000.0],["1994-07-01",0.7989,0.7989,0.7848,0.7848,7269000.0],["1994-07-05",0.7989,0.813,0.7848,0.7989,7083000.0],["1994-07-06",0.7989,0.7989,0.7777,0.7812,4605000.0],["1994-07-07",0.7848,0.8201,0.7706,0.8166,8553000.0],["1994-07-08",0.7989,0.8413,0.7989,0.8343,10875000.0],["1994-07-11",0.8343,0.8484,0.8201,0.8413,8430000.0],["1994-07-12",0.8413,0.8484,0.8201,0.8413,7170000.0],["1994-07-13",0.8272,0.8837,0.8272,0.8555,19224000.0],["1994-07-14",0.8625,0.8908,0.8625,0.8767,18618000.0],["1994-07-15",0.8555,0.8555,0.8201,0.8484,11010000.0],["1994-07-18",0.8343,0.8555,0.8201,0.836,10425000.0],["1994-07-19",0.8343,0.8484,0.806,0.806,3852000.0],["1994-07-20",0.806,0.806,0.7565,0.7636,8928000.0],["1994-07-21",0.7636,0.7706,0.7353,0.76,18903000.0],["1994-07-22",0.7636,0.7848,0.7494,0.7636,6144000.0],["1994-07-25",0.7494,0.7706,0.7282,0.7353,11244000.0],["1994-07-26",0.7282,0.7636,0.7282,0.7459,8571000.0],["1994-07-27",0.7494,0.7494,0.7353,0.7494,3051000.0],["1994-07-28",0.7565,0.7636,0.7494,0.7565,8361000.0],["1994-07-29",0.7671,0.806,0.7636,0.7989,22488000.0],["1994-08-01",0.7989,0.8413,0.7918,0.8307,12273000.0],["1994-08-02",0.8555,0.8696,0.8272,0.8413,23937000.0],["1994-08-03",0.8413,0.8979,0.8343,0.8767,20115000.0],["1994-08-04",0.8837,0.8837,0.8343,0.8413,9096000.0],["1994-08-05",0.8343,0.8661,0.8201,0.8625,10596000.0],["1994-08-08",0.8555,0.8908,0.8484,0.8767,17697000.0],["1994-08-09",0.905,0.9474,0.8484,0.9403,52206000.0],["1994-08-10",0.9827,1.0251,0.9757,1.0216,53328000.0],["1994-08-11",1.0039,1.0251,0.9757,0.9863,17586000.0],["1994-08-12",1.0039,1.0181,0.9969,1.0075,10353000.0],["1994-08-15",0.9969,1.0464,0.9969,1.0357,13290000.0],["1994-08-16",1.0393,1.0888,1.0251,1.0888,16353000.0],["1994-08-17",1.0888,1.11,1.0393,1.0746,24849000.0],["1994-08-18",1.0534,1.0817,1.0322,1.0464,16008000.0],["1994-08-19",1.0464,1.0464,1.0251,1.0446,8502000.0],["1994-08-22",1.0393,1.0746,1.0251,1.0676,5835000.0],["1994-08-23",1.0605,1.0676,1.0393,1.0499,7545000.0],["1994-08-24",1.0464,1.0605,1.0464,1.0517,10044000.0],["1994-08-25",1.0464,1.0888,1.0322,1.0711,21156000.0],["1994-08-26",1.0888,1.0888,1.0605,1.064,8358000.0],["1994-08-29",1.0534,1.0817,1.0534,1.064,7704000.0],["1994-08-30",1.0464,1.0817,1.0393,1.0746,13323000.0],["1994-08-31",1.0676,1.0746,1.0039,1.0039,18834000.0],["1994-09-01",0.9757,0.9898,0.9615,0.9686,22710000.0],["1994-09-02",0.9686,0.9969,0.9686,0.9792,7020000.0],["1994-09-06",0.9757,0.9969,0.9686,0.9757,4455000.0],["1994-09-07",0.9898,1.0251,0.9827,1.0181,9822000.0],["1994-09-08",1.0181,1.0251,1.011,1.0181,6936000.0],["1994-09-09",1.011,1.0393,0.9969,1.0393,12750000.0],["1994-09-12",1.0605,1.0958,1.0393,1.0782,17046000.0],["1994-09-13",1.0888,1.1312,1.0817,1.1294,26835000.0],["1994-09-14",1.1171,1.1312,1.0958,1.1171,9480000.0],["1994-09-15",1.1171,1.1577,1.1029,1.1453,8547000.0],["1994-09-16",1.1595,1.2019,1.1383,1.1453,23832000.0],["1994-09-19",1.1453,1.1524,1.1241,1.1312,11142000.0],["1994-09-20",1.1029,1.1241,1.0817,1.0994,7845000.0],["1994-09-21",1.1029,1.1171,1.0534,1.1171,20310000.0],["1994-09-22",1.1171,1.1383,1.0817,1.0994,15237000.0],["1994-09-23",1.11,1.1312,1.0994,1.1135,52089000.0],["1994-09-26",1.1029,1.1171,1.0817,1.0852,17736000.0],["1994-09-27",1.0888,1.0958,1.0746,1.0852,9543000.0],["1994-09-28",1.0958,1.1241,1.0817,1.1135,14307000.0],["1994-09-29",1.11,1.1312,1.11,1.1241,27699000.0],["1994-09-30",1.1171,1.1736,1.11,1.1383,20553000.0],["1994-10-03",1.1383,1.1383,1.11,1.1171,7767000.0],["1994-10-04",1.1241,1.1241,1.0464,1.0499,30195000.0],["1994-10-05",1.0464,1.0464,1.0039,1.0322,33765000.0],["1994-10-06",1.0464,1.0534,1.0181,1.0216,12912000.0],["1994-10-07",1.0251,1.0746,1.0181,1.0746,19173000.0],["1994-10-10",1.0888,1.1312,1.0817,1.1188,13065000.0],["1994-10-11",1.1383,1.1736,1.1383,1.1665,17970000.0],["1994-10-12",1.1524,1.1665,1.1241,1.1347,10926000.0],["1994-10-13",1.1524,1.1736,1.0958,1.0958,15162000.0],["1994-10-14",1.0958,1.11,1.0746,1.0888,15975000.0],["1994-10-17",1.1029,1.1383,1.0994,1.1383,9405000.0],["1994-10-18",1.1736,1.2019,1.1524,1.1842,44067000.0],["1994-10-19",1.2019,1.2231,1.1665,1.216,28248000.0],["1994-10-20",1.2231,1.2372,1.1524,1.209,26073000.0],["1994-10-21",1.1948,1.209,1.1807,1.209,9618000.0],["1994-10-24",1.216,1.216,1.1736,1.1878,10929000.0],["1994-10-25",1.1771,1.209,1.1736,1.1913,6183000.0],["1994-10-26",1.209,1.2726,1.2019,1.2691,22437000.0],["1994-10-27",1.2797,1.2938,1.2655,1.2797,12921000.0],["1994-10-28",1.2726,1.315,1.2655,1.315,18312000.0],["1994-10-31",1.3221,1.3221,1.2585,1.2726,30066000.0],["1994-11-01",1.2514,1.2797,1.2514,1.2655,14934000.0],["1994-11-02",1.2655,1.2938,1.2655,1.2761,9177000.0],["1994-11-03",1.2938,1.3009,1.2443,1.2514,11277000.0],["1994-11-04",1.2585,1.2655,1.216,1.2231,9999000.0],["1994-11-07",1.216,1.2231,1.1665,1.1736,18873000.0],["1994-11-08",1.1807,1.209,1.1665,1.1984,18513000.0],["1994-11-09",1.2302,1.2372,1.1807,1.209,20667000.0],["1994-11-10",1.1948,1.2072,1.1665,1.1736,10086000.0],["1994-11-11",1.1736,1.1807,1.1029,1.1453,75081000.0],["1994-11-14",1.1453,1.216,1.1453,1.2054,25035000.0],["1994-11-15",1.209,1.2443,1.2019,1.2125,15786000.0],["1994-11-16",1.216,1.2372,1.209,1.2196,16092000.0],["1994-11-17",1.2302,1.2302,1.209,1.216,15957000.0],["1994-11-18",1.2231,1.2302,1.2019,1.2125,10089000.0],["1994-11-21",1.2302,1.2443,1.1665,1.1736,15585000.0],["1994-11-22",1.1595,1.1736,1.1453,1.1559,13332000.0],["1994-11-23",1.1453,1.1524,1.0958,1.1135,27738000.0],["1994-11-25",1.11,1.1524,1.11,1.1489,5013000.0],["1994-11-28",1.1736,1.1878,1.1595,1.1807,9285000.0],["1994-11-29",1.1948,1.2302,1.1878,1.2302,14910000.0],["1994-11-30",1.2019,1.2266,1.1948,1.1948,11601000.0],["1994-12-01",1.1878,1.2019,1.1453,1.1453,12441000.0],["1994-12-02",1.1595,1.1595,1.0605,1.1029,54378000.0],["1994-12-05",1.11,1.1171,1.0605,1.0746,19824000.0],["1994-12-06",1.0676,1.1029,1.0605,1.0746,15843000.0],["1994-12-07",1.0605,1.1171,1.0464,1.064,27033000.0],["1994-12-08",1.0605,1.0746,1.0039,1.0145,19245000.0],["1994-12-09",1.0181,1.0676,0.9898,1.057,26709000.0],["1994-12-12",1.0676,1.1029,1.0605,1.1029,24210000.0],["1994-12-13",1.1029,1.1241,1.0958,1.1135,13068000.0],["1994-12-14",1.11,1.1453,1.11,1.1383,11700000.0],["1994-12-15",1.1453,1.1665,1.1383,1.1524,9387000.0],["1994-12-16",1.1595,1.1595,1.0923,1.11,12564000.0],["1994-12-19",1.11,1.1241,1.0958,1.1029,7512000.0],["1994-12-20",1.11,1.1171,1.0888,1.0958,8382000.0],["1994-12-21",1.1029,1.11,1.0464,1.0464,18111000.0],["1994-12-22",1.0534,1.0605,1.0057,1.0251,30054000.0],["1994-12-23",1.011,1.0534,1.011,1.0534,22290000.0],["1994-12-27",1.0676,1.1029,1.0534,1.0888,11904000.0],["1994-12-28",1.1029,1.11,1.0746,1.0888,6315000.0],["1994-12-29",1.1029,1.1029,1.0746,1.0888,5664000.0],["1994-12-30",1.0888,1.0888,1.0393,1.0534,9510000.0],["1995-01-03",1.0393,1.0464,1.0039,1.0322,8979000.0],["1995-01-04",1.0534,1.0605,1.0181,1.0464,25413000.0],["1995-01-05",1.0534,1.0676,1.011,1.011,22284000.0],["1995-01-06",1.011,1.0322,0.9969,1.0039,15186000.0],["1995-01-09",1.0181,1.0322,1.0039,1.0145,16545000.0],["1995-01-10",1.0393,1.0994,1.0322,1.087,26154000.0],["1995-01-11",1.1171,1.1453,1.1029,1.1029,37521000.0],["1995-01-12",1.0958,1.1171,1.0817,1.1064,9225000.0],["1995-01-13",1.1453,1.2019,1.1312,1.1948,28386000.0],["1995-01-16",1.1984,1.2585,1.1842,1.2443,22509000.0],["1995-01-17",1.2019,1.2514,1.1736,1.2337,42846000.0],["1995-01-18",1.2443,1.2531,1.1948,1.2231,14184000.0],["1995-01-19",1.209,1.216,1.1453,1.163,20547000.0],["1995-01-20",1.1524,1.1665,1.1171,1.1524,14106000.0],["1995-01-23",1.1383,1.1665,1.1277,1.163,17586000.0],["1995-01-24",1.163,1.2019,1.1524,1.1948,9009000.0],["1995-01-25",1.1665,1.1807,1.1453,1.1489,25845000.0],["1995-01-26",1.1595,1.1595,1.0888,1.0888,14271000.0],["1995-01-27",1.11,1.1171,1.0888,1.11,19647000.0],["1995-01-30",1.1171,1.1171,1.0251,1.0287,25290000.0],["1995-01-31",1.0534,1.0676,1.011,1.0605,27414000.0],["1995-02-01",1.0605,1.1171,1.0605,1.0958,18267000.0],["1995-02-02",1.0958,1.1312,1.0958,1.1171,13311000.0],["1995-02-03",1.1383,1.1665,1.1347,1.1524,15780000.0],["1995-02-06",1.1524,1.2019,1.1524,1.1842,16653000.0],["1995-02-07",1.1878,1.2019,1.1595,1.1807,16374000.0],["1995-02-08",1.1878,1.2019,1.1807,1.2019,7221000.0],["1995-02-09",1.209,1.2443,1.1948,1.2054,15099000.0],["1995-02-10",1.209,1.2302,1.1948,1.216,9645000.0],["1995-02-13",1.209,1.2443,1.2019,1.2196,7965000.0],["1995-02-14",1.216,1.2655,1.216,1.2514,23025000.0],["1995-02-15",1.2797,1.2867,1.2514,1.2585,22395000.0],["1995-02-16",1.2514,1.2585,1.2019,1.216,12318000.0],["1995-02-17",1.209,1.209,1.1312,1.1453,22329000.0],["1995-02-21",1.1453,1.1489,1.0958,1.11,17205000.0],["1995-02-22",1.1029,1.1595,1.1029,1.1453,15645000.0],["1995-02-23",1.1595,1.1736,1.1383,1.1489,17466000.0],["1995-02-24",1.1453,1.1453,1.11,1.1241,11223000.0],["1995-02-27",1.11,1.1241,1.0711,1.0746,21222000.0],["1995-02-28",1.0888,1.1312,1.0676,1.1312,23814000.0],["1995-03-01",1.1524,1.1665,1.0888,1.0888,15588000.0],["1995-03-02",1.1029,1.1241,1.0888,1.1029,28323000.0],["1995-03-03",1.11,1.1453,1.0888,1.1312,22677000.0],["1995-03-06",1.1312,1.2019,1.1171,1.1948,28491000.0],["1995-03-07",1.1948,1.2019,1.1665,1.1807,18102000.0],["1995-03-08",1.1948,1.209,1.1524,1.1665,17685000.0],["1995-03-09",1.1807,1.1878,1.1241,1.1595,15003000.0],["1995-03-10",1.1595,1.1736,1.1524,1.1736,4992000.0],["1995-03-13",1.1736,1.209,1.1736,1.1878,11751000.0],["1995-03-14",1.209,1.2231,1.1736,1.1771,8412000.0],["1995-03-15",1.1807,1.1948,1.1595,1.1807,10167000.0],["1995-03-16",1.11,1.1524,1.1029,1.1241,72006000.0],["1995-03-17",1.1312,1.1453,1.1241,1.1383,24930000.0],["1995-03-20",1.1383,1.1665,1.1241,1.1595,21561000.0],["1995-03-21",1.1665,1.2726,1.1665,1.2443,69855000.0],["1995-03-22",1.2726,1.2938,1.2514,1.2832,43230000.0],["1995-03-23",1.2867,1.3574,1.2726,1.3433,45444000.0],["1995-03-24",1.3645,1.3716,1.3433,1.3574,36561000.0],["1995-03-27",1.3716,1.4493,1.3574,1.4317,39315000.0],["1995-03-28",1.4564,1.4564,1.3716,1.3786,32226000.0],["1995-03-29",1.3716,1.3786,1.315,1.3362,20745000.0],["1995-03-30",1.3504,1.3574,1.2797,1.2938,31509000.0],["1995-03-31",1.2726,1.2867,1.2372,1.2655,35187000.0],["1995-04-03",1.2726,1.2867,1.2514,1.2726,13995000.0],["1995-04-04",1.2726,1.2938,1.2231,1.2231,17103000.0],["1995-04-05",1.209,1.2585,1.2019,1.2585,32088000.0],["1995-04-06",1.2726,1.2797,1.216,1.2231,14673000.0],["1995-04-07",1.2302,1.2938,1.2107,1.2938,25743000.0],["1995-04-10",1.2938,1.3574,1.2938,1.3362,25752000.0],["1995-04-11",1.3645,1.3645,1.3221,1.3292,10965000.0],["1995-04-12",1.3362,1.3857,1.3292,1.361,11451000.0],["1995-04-13",1.3716,1.4069,1.3645,1.368,11901000.0],["1995-04-17",1.3786,1.3857,1.3009,1.315,14829000.0],["1995-04-18",1.3221,1.3362,1.2867,1.3079,17616000.0],["1995-04-19",1.3433,1.3433,1.2302,1.2973,41763000.0],["1995-04-20",1.315,1.3292,1.2585,1.3009,21690000.0],["1995-04-21",1.2938,1.3504,1.2797,1.3362,20589000.0],["1995-04-24",1.3362,1.3786,1.3221,1.361,20991000.0],["1995-04-25",1.368,1.3857,1.3504,1.3539,14124000.0],["1995-04-26",1.3362,1.3892,1.3079,1.3857,22119000.0],["1995-04-27",1.3928,1.4069,1.3786,1.3786,20925000.0],["1995-04-28",1.3857,1.4352,1.3716,1.4281,26760000.0],["1995-05-01",1.4211,1.4635,1.4211,1.4352,20880000.0],["1995-05-02",1.4281,1.4387,1.4069,1.4105,15735000.0],["1995-05-03",1.4211,1.4281,1.3928,1.4211,11274000.0],["1995-05-04",1.4352,1.4776,1.4281,1.4387,18579000.0],["1995-05-05",1.4635,1.467,1.4281,1.4423,17697000.0],["1995-05-08",1.4423,1.4918,1.4211,1.4918,11520000.0],["1995-05-09",1.4847,1.4918,1.4493,1.4635,16896000.0],["1995-05-10",1.4988,1.4988,1.4281,1.437,20343000.0],["1995-05-11",1.4352,1.4918,1.414,1.4564,19764000.0],["1995-05-12",1.4564,1.52,1.4493,1.4918,22134000.0],["1995-05-15",1.513,1.5306,1.4918,1.5024,14457000.0],["1995-05-16",1.4918,1.5625,1.4776,1.5519,29382000.0],["1995-05-17",1.6544,1.6614,1.619,1.6508,62010000.0],["1995-05-18",1.6685,1.718,1.6119,1.6119,31125000.0],["1995-05-19",1.5837,1.6332,1.5554,1.6013,33393000.0],["1995-05-22",1.6332,1.7039,1.619,1.7039,27231000.0],["1995-05-23",1.718,1.7321,1.6826,1.6862,37299000.0],["1995-05-24",1.7251,1.7251,1.6332,1.6862,28074000.0],["1995-05-25",1.6826,1.6826,1.6261,1.6614,15537000.0],["1995-05-26",1.6614,1.6614,1.619,1.6402,12246000.0],["1995-05-30",1.6332,1.6402,1.5625,1.5907,27162000.0],["1995-05-31",1.6049,1.6261,1.5695,1.619,27414000.0],["1995-06-01",1.619,1.6544,1.5907,1.6402,21024000.0],["1995-06-02",1.619,1.6968,1.6049,1.6685,17490000.0],["1995-06-05",1.6756,1.718,1.6756,1.6968,10542000.0],["1995-06-06",1.6897,1.7039,1.6473,1.6473,11253000.0],["1995-06-07",1.6473,1.6897,1.6332,1.6791,12168000.0],["1995-06-08",1.6897,1.718,1.6756,1.718,13353000.0],["1995-06-09",1.718,1.7604,1.6968,1.7463,13065000.0],["1995-06-12",1.7746,1.7825,1.6826,1.7039,11871000.0],["1995-06-13",1.7251,1.7463,1.6897,1.7251,19014000.0],["1995-06-14",1.718,1.8028,1.7039,1.7887,20124000.0],["1995-06-15",1.817,1.8806,1.8028,1.8594,28389000.0],["1995-06-16",1.8594,1.8806,1.8382,1.8382,7557000.0],["1995-06-19",1.8453,1.9018,1.8453,1.8947,20778000.0],["1995-06-20",1.9089,1.923,1.8877,1.9089,12279000.0],["1995-06-21",1.9301,1.9372,1.8806,1.9018,23232000.0],["1995-06-22",1.9018,1.923,1.8877,1.9089,11445000.0],["1995-06-23",1.8947,1.916,1.8735,1.8877,9246000.0],["1995-06-26",1.8665,1.8983,1.7958,1.7958,21885000.0],["1995-06-27",1.7887,1.824,1.7746,1.8099,18465000.0],["1995-06-28",1.7816,1.8099,1.7463,1.7816,27921000.0],["1995-06-29",1.7816,1.8523,1.7816,1.8382,22914000.0],["1995-06-30",1.8523,1.8594,1.7816,1.8099,10566000.0],["1995-07-03",1.8028,1.817,1.7958,1.7958,2760000.0],["1995-07-05",1.8099,1.824,1.7675,1.7781,18510000.0],["1995-07-06",1.7816,1.9018,1.7533,1.8877,21678000.0],["1995-07-07",1.8947,2.0008,1.8877,1.9937,27363000.0],["1995-07-10",2.0149,2.0432,1.9654,1.9973,15168000.0],["1995-07-11",1.9867,1.9937,1.9372,1.9442,17601000.0],["1995-07-12",2.0008,2.0361,1.9513,2.0291,20793000.0],["1995-07-13",2.0291,2.075,1.9796,2.0079,34698000.0],["1995-07-14",1.9654,2.0008,1.9442,1.9831,17007000.0],["1995-07-17",1.9867,2.0079,1.9513,1.9619,19740000.0],["1995-07-18",1.9937,2.0079,1.9372,1.9478,14079000.0],["1995-07-19",1.8877,1.8877,1.7604,1.8099,32595000.0],["1995-07-20",1.8877,1.8877,1.7887,1.8099,34290000.0],["1995-07-21",1.8028,1.8311,1.7816,1.7887,16371000.0],["1995-07-24",1.824,1.8806,1.8028,1.8735,19068000.0],["1995-07-25",1.916,1.9619,1.8877,1.8947,22566000.0],["1995-07-26",1.9018,1.9725,1.9018,1.9584,19008000.0],["1995-07-27",1.9796,2.022,1.9584,1.9796,14787000.0],["1995-07-28",1.9584,1.9937,1.9513,1.9513,10803000.0],["1995-07-31",1.9584,1.9654,1.9018,1.9301,16833000.0],["1995-08-01",1.9372,1.9372,1.8523,1.8806,18132000.0],["1995-08-02",1.8947,1.923,1.7746,1.7887,28806000.0],["1995-08-03",1.7463,1.8417,1.718,1.8311,49380000.0],["1995-08-04",1.8453,1.9089,1.8382,1.9018,27351000.0],["1995-08-07",1.923,1.9442,1.8594,1.8806,16776000.0],["1995-08-08",1.916,1.923,1.8806,1.916,18711000.0],["1995-08-09",1.9584,1.9654,1.8594,1.9195,77247000.0],["1995-08-10",1.9018,1.916,1.7746,1.7958,60276000.0],["1995-08-11",1.8382,1.8594,1.8099,1.8347,38202000.0],["1995-08-14",1.8594,1.8877,1.8382,1.8806,15363000.0],["1995-08-15",1.9018,1.9089,1.8523,1.8735,16122000.0],["1995-08-16",1.9725,1.9725,1.9089,1.9407,44307000.0],["1995-08-17",1.9513,1.9513,1.9018,1.9266,18246000.0],["1995-08-18",1.9301,1.9301,1.8594,1.8665,21432000.0],["1995-08-21",1.8735,1.8947,1.8099,1.8134,14949000.0],["1995-08-22",1.824,1.8453,1.7958,1.8453,12897000.0],["1995-08-23",1.8594,1.8947,1.8453,1.8735,12711000.0],["1995-08-24",1.8665,1.8735,1.8028,1.824,15696000.0],["1995-08-25",1.8099,1.8311,1.7746,1.7958,10929000.0],["1995-08-28",1.7887,1.7887,1.718,1.7392,24906000.0],["1995-08-29",1.7251,1.7533,1.619,1.718,35073000.0],["1995-08-30",1.7321,1.7604,1.665,1.6897,23496000.0],["1995-08-31",1.7039,1.7251,1.6826,1.7039,8415000.0],["1995-09-01",1.6968,1.7251,1.6826,1.695,11898000.0],["1995-09-05",1.7039,1.7604,1.6933,1.7463,19695000.0],["1995-09-06",1.7746,1.817,1.7463,1.7922,28701000.0],["1995-09-07",1.8099,1.8665,1.8028,1.824,30402000.0],["1995-09-08",1.824,1.8806,1.7958,1.8629,23520000.0],["1995-09-11",1.8665,1.8947,1.8311,1.8311,16347000.0],["1995-09-12",1.8523,1.8594,1.7533,1.7604,26061000.0],["1995-09-13",1.7604,1.7816,1.718,1.7251,31569000.0],["1995-09-14",1.7392,1.7533,1.6897,1.7145,26718000.0],["1995-09-15",1.6685,1.6756,1.6049,1.6473,52971000.0],["1995-09-18",1.6473,1.6897,1.6261,1.6685,26622000.0],["1995-09-19",1.6756,1.7675,1.6685,1.7533,53676000.0],["1995-09-20",1.7887,1.8311,1.7533,1.7604,31992000.0],["1995-09-21",1.7604,1.7746,1.6968,1.7463,42636000.0],["1995-09-22",1.7392,1.7816,1.7109,1.7675,35151000.0],["1995-09-25",1.7675,1.7816,1.7321,1.7675,18141000.0],["1995-09-26",1.7746,1.817,1.7604,1.7746,21441000.0],["1995-09-27",1.7463,1.7604,1.6685,1.7039,45117000.0],["1995-09-28",1.7251,1.7463,1.7039,1.7392,33045000.0],["1995-09-29",1.7463,1.7533,1.6826,1.6897,21213000.0],["1995-10-02",1.6685,1.718,1.6473,1.6473,17049000.0],["1995-10-03",1.6614,1.6614,1.5271,1.5625,64812000.0],["1995-10-04",1.5271,1.5695,1.4918,1.5147,55041000.0],["1995-10-05",1.4988,1.5483,1.4918,1.5342,32898000.0],["1995-10-06",1.5766,1.619,1.5412,1.6013,35892000.0],["1995-10-09",1.5695,1.5837,1.52,1.5837,36663000.0],["1995-10-10",1.4988,1.6332,1.4706,1.5837,48777000.0],["1995-10-11",1.6685,1.6756,1.6155,1.6261,33219000.0],["1995-10-12",1.6261,1.718,1.619,1.7109,30786000.0],["1995-10-13",1.7463,1.7604,1.619,1.619,38532000.0],["1995-10-16",1.619,1.6544,1.5978,1.6119,25260000.0],["1995-10-17",1.6614,1.7463,1.6332,1.7321,34524000.0],["1995-10-18",1.817,1.824,1.718,1.7463,67332000.0],["1995-10-19",1.7392,1.7392,1.6544,1.7109,37932000.0],["1995-10-20",1.7251,1.7251,1.6402,1.6402,25074000.0],["1995-10-23",1.6261,1.7251,1.6119,1.7109,31635000.0],["1995-10-24",1.7251,1.7251,1.6402,1.6473,19572000.0],["1995-10-25",1.6473,1.6544,1.5766,1.5837,35190000.0],["1995-10-26",1.5837,1.6544,1.5837,1.6544,54927000.0],["1995-10-27",1.6544,1.7321,1.6473,1.7251,32115000.0],["1995-10-30",1.7533,1.7887,1.7321,1.7746,23430000.0],["1995-10-31",1.7816,1.7816,1.718,1.7215,20076000.0],["1995-11-01",1.7145,1.7816,1.6968,1.7357,36801000.0],["1995-11-02",1.7321,1.8594,1.7109,1.8382,48552000.0],["1995-11-03",1.8877,1.923,1.87,1.923,36492000.0],["1995-11-06",1.8983,1.9372,1.824,1.8382,37515000.0],["1995-11-07",1.7251,1.7533,1.5766,1.5837,139836000.0],["1995-11-08",1.6685,1.6826,1.5271,1.5483,105378000.0],["1995-11-09",1.6614,1.6756,1.6119,1.6332,56535000.0],["1995-11-10",1.6261,1.6685,1.6049,1.6332,25719000.0],["1995-11-13",1.6332,1.6685,1.5766,1.5837,22218000.0],["1995-11-14",1.5554,1.5766,1.4918,1.4988,32049000.0],["1995-11-15",1.5059,1.5342,1.4706,1.513,47031000.0],["1995-11-16",1.513,1.5342,1.4493,1.4493,39963000.0],["1995-11-17",1.4493,1.4493,1.4069,1.4281,29820000.0],["1995-11-20",1.4493,1.4493,1.3362,1.3398,34809000.0],["1995-11-21",1.3433,1.3999,1.3221,1.3786,75921000.0],["1995-11-22",1.4069,1.4493,1.3786,1.4105,47856000.0],["1995-11-24",1.414,1.4211,1.4069,1.414,5946000.0],["1995-11-27",1.4493,1.4564,1.4069,1.414,21855000.0],["1995-11-28",1.4069,1.619,1.3999,1.6119,56742000.0],["1995-11-29",1.6402,1.6614,1.5413,1.5907,61230000.0],["1995-11-30",1.5625,1.6049,1.5413,1.5483,32976000.0],["1995-12-01",1.5695,1.5978,1.5342,1.5554,31812000.0],["1995-12-04",1.5695,1.619,1.5112,1.5519,31287000.0],["1995-12-05",1.5766,1.5837,1.4882,1.52,21939000.0],["1995-12-06",1.5413,1.5625,1.4493,1.4918,48006000.0],["1995-12-07",1.4988,1.513,1.4493,1.4918,20460000.0],["1995-12-08",1.513,1.52,1.4564,1.4988,31506000.0],["1995-12-11",1.52,1.5695,1.4918,1.52,20757000.0],["1995-12-12",1.513,1.5271,1.4281,1.4281,30249000.0],["1995-12-13",1.4635,1.4635,1.3928,1.3999,34791000.0],["1995-12-14",1.4069,1.4352,1.3362,1.3574,53955000.0],["1995-12-15",1.3645,1.3928,1.3362,1.3857,56400000.0],["1995-12-18",1.3716,1.3999,1.315,1.368,63186000.0],["1995-12-19",1.3716,1.4564,1.3574,1.4493,51606000.0],["1995-12-20",1.4776,1.4776,1.3857,1.3928,38262000.0],["1995-12-21",1.3999,1.4281,1.3362,1.3645,23688000.0],["1995-12-22",1.3716,1.3857,1.3574,1.3786,10560000.0],["1995-12-26",1.3716,1.3786,1.3504,1.3716,12393000.0],["1995-12-27",1.3574,1.3786,1.3433,1.3645,16248000.0],["1995-12-28",1.3362,1.3504,1.3009,1.3362,23253000.0],["1995-12-29",1.3362,1.3574,1.2832,1.2938,29685000.0],["1996-01-02",1.2867,1.3079,1.2231,1.2797,35487000.0],["1996-01-03",1.2302,1.2302,1.1453,1.1878,90735000.0],["1996-01-04",1.2019,1.2585,1.1524,1.2514,49842000.0],["1996-01-05",1.2231,1.2372,1.1878,1.209,71631000.0],["1996-01-08",1.209,1.209,1.1948,1.2019,7716000.0],["1996-01-09",1.1736,1.1878,0.9704,0.9827,85512000.0],["1996-01-10",0.9757,0.9969,0.905,0.9191,119583000.0],["1996-01-11",0.9615,1.0676,0.9544,1.0322,70848000.0],["1996-01-12",1.0605,1.0958,1.0393,1.0605,46308000.0],["1996-01-15",1.0676,1.11,0.9332,0.9509,58344000.0],["1996-01-16",1.0464,1.0464,0.9474,1.0322,108540000.0],["1996-01-17",0.9898,1.1029,0.9898,1.0393,96594000.0],["1996-01-18",1.0605,1.1383,1.0534,1.1312,79734000.0],["1996-01-19",1.1383,1.1383,1.1029,1.1171,24576000.0],["1996-01-22",1.11,1.209,1.11,1.209,57726000.0],["1996-01-23",1.209,1.216,1.1524,1.1736,66678000.0],["1996-01-24",1.1736,1.2372,1.1524,1.2372,52791000.0],["1996-01-25",1.2585,1.2655,1.216,1.2231,47910000.0],["1996-01-26",1.2019,1.216,1.1736,1.2019,34254000.0],["1996-01-29",1.2019,1.209,1.1595,1.1842,28227000.0],["1996-01-30",1.1948,1.2726,1.1878,1.2549,64422000.0],["1996-01-31",1.2655,1.2655,1.1807,1.209,32157000.0],["1996-02-01",1.209,1.315,1.1948,1.3079,60183000.0],["1996-02-02",1.315,1.3433,1.2655,1.3009,35436000.0],["1996-02-05",1.3079,1.4281,1.2867,1.4281,61662000.0],["1996-02-06",1.4352,1.4847,1.4069,1.4706,48486000.0],["1996-02-07",1.4706,1.4741,1.2655,1.2867,136797000.0],["1996-02-08",1.2867,1.3362,1.2655,1.3009,64815000.0],["1996-02-09",1.3009,1.3009,1.209,1.2337,44580000.0],["1996-02-12",1.209,1.2372,1.1736,1.1878,51447000.0],["1996-02-13",1.1171,1.1736,1.0746,1.0888,67530000.0],["1996-02-14",1.1241,1.1595,1.0888,1.1188,71343000.0],["1996-02-15",1.1241,1.1807,1.1171,1.1524,30555000.0],["1996-02-16",1.1453,1.2019,1.1171,1.1948,37638000.0],["1996-02-20",1.1595,1.209,1.1312,1.1878,31707000.0],["1996-02-21",1.2019,1.2302,1.1665,1.2231,37662000.0],["1996-02-22",1.2372,1.3362,1.2302,1.3362,62130000.0],["1996-02-23",1.3433,1.3504,1.2655,1.3044,34695000.0],["1996-02-26",1.3079,1.3079,1.2514,1.2726,24630000.0],["1996-02-27",1.2443,1.2514,1.1453,1.1453,69909000.0],["1996-02-28",1.1595,1.1736,1.0958,1.1029,59241000.0],["1996-02-29",1.0676,1.0958,1.0322,1.0428,49959000.0],["1996-03-01",1.0357,1.0605,0.9898,1.0322,51006000.0],["1996-03-04",1.0393,1.0817,1.011,1.0181,43713000.0],["1996-03-05",1.011,1.0676,0.9969,1.034,28023000.0],["1996-03-06",1.0322,1.0534,0.9827,0.9898,34434000.0],["1996-03-07",0.9969,1.0251,0.9757,0.9933,32019000.0],["1996-03-08",0.9544,1.0181,0.9403,0.9757,48540000.0],["1996-03-11",0.9969,1.0393,0.9898,1.0145,35391000.0],["1996-03-12",1.011,1.0181,0.9827,1.0039,21483000.0],["1996-03-13",1.011,1.0251,0.9757,1.011,19155000.0],["1996-03-14",1.011,1.011,0.9474,0.9474,38847000.0],["1996-03-15",0.958,1.0534,0.9474,1.0464,45108000.0],["1996-03-18",1.0605,1.1171,1.0534,1.11,43692000.0],["1996-03-19",1.1171,1.1453,1.0393,1.0393,28653000.0],["1996-03-20",1.0464,1.0605,0.9686,0.9898,47907000.0],["1996-03-21",0.9969,1.0181,0.9757,0.9827,29994000.0],["1996-03-22",0.9969,1.0181,0.9827,1.0181,17610000.0],["1996-03-25",1.0181,1.0322,0.9898,0.9969,23679000.0],["1996-03-26",0.9898,1.0322,0.9757,1.0322,26316000.0],["1996-03-27",1.0322,1.0605,1.0039,1.0216,29727000.0],["1996-03-28",1.0039,1.011,0.9615,0.9827,52992000.0],["1996-03-29",0.9969,1.0004,0.9827,0.9898,24342000.0],["1996-04-01",0.9969,1.0181,0.9827,1.0039,15174000.0],["1996-04-02",1.0039,1.011,0.9615,0.9792,25131000.0],["1996-04-03",0.9757,1.011,0.9686,1.0004,25011000.0],["1996-04-04",1.0039,1.0393,0.9969,1.0039,24687000.0],["1996-04-08",0.9757,1.0676,0.9615,1.0605,51678000.0],["1996-04-09",1.0888,1.0958,1.0322,1.0817,28734000.0],["1996-04-10",1.0746,1.0958,1.0322,1.0393,39531000.0],["1996-04-11",0.9898,1.0181,0.9792,1.0004,38868000.0],["1996-04-12",1.0039,1.0039,0.9757,0.9969,28632000.0],["1996-04-15",0.9969,1.0181,0.9898,1.0039,21870000.0],["1996-04-16",1.0464,1.0852,1.0039,1.0181,67578000.0],["1996-04-17",1.011,1.0499,0.9898,1.0464,41811000.0],["1996-04-18",1.0676,1.0888,1.0534,1.0746,30141000.0],["1996-04-19",1.0817,1.0958,1.0605,1.0605,29343000.0],["1996-04-22",1.0746,1.0817,1.0534,1.0676,20943000.0],["1996-04-23",1.0676,1.1316,1.0499,1.1312,42759000.0],["1996-04-24",1.1524,1.2585,1.1524,1.216,81171000.0],["1996-04-25",1.216,1.2372,1.1807,1.2178,28635000.0],["1996-04-26",1.2302,1.2514,1.209,1.2231,16935000.0],["1996-04-29",1.216,1.2231,1.1241,1.1383,37071000.0],["1996-04-30",1.1241,1.1948,1.1171,1.1453,34224000.0],["1996-05-01",1.1383,1.1948,1.1312,1.1383,38598000.0],["1996-05-02",1.1736,1.2372,1.163,1.216,47805000.0],["1996-05-03",1.216,1.2867,1.209,1.2443,58782000.0],["1996-05-06",1.2585,1.2726,1.2302,1.2585,25080000.0],["1996-05-07",1.2726,1.2726,1.2372,1.2478,21894000.0],["1996-05-08",1.2443,1.2443,1.1665,1.2302,45705000.0],["1996-05-09",1.2302,1.2302,1.1736,1.1807,18912000.0],["1996-05-10",1.209,1.216,1.1595,1.1736,26097000.0],["1996-05-13",1.1948,1.2443,1.1807,1.2231,23412000.0],["1996-05-14",1.2443,1.2655,1.2231,1.2302,28689000.0],["1996-05-15",1.1913,1.209,1.1807,1.1878,36369000.0],["1996-05-16",1.1807,1.2443,1.1807,1.2231,36675000.0],["1996-05-17",1.2231,1.2585,1.216,1.2443,30306000.0],["1996-05-20",1.2655,1.2726,1.1948,1.216,31485000.0],["1996-05-21",1.216,1.216,1.1312,1.1524,29214000.0],["1996-05-22",1.11,1.1453,1.11,1.1383,21780000.0],["1996-05-23",1.1383,1.1383,1.0676,1.0817,44616000.0],["1996-05-24",1.0817,1.0817,1.0322,1.0322,31581000.0],["1996-05-28",1.0393,1.0534,1.0322,1.0464,38085000.0],["1996-05-29",1.0464,1.0534,1.0251,1.0322,12792000.0],["1996-05-30",1.0393,1.064,1.0251,1.064,22224000.0],["1996-05-31",1.0923,1.1241,1.0817,1.1241,39783000.0],["1996-06-03",1.1171,1.1241,1.0888,1.0888,21537000.0],["1996-06-04",1.0994,1.11,1.0393,1.0534,30468000.0],["1996-06-05",0.9845,1.0181,0.9544,0.9615,97776000.0],["1996-06-06",0.9757,0.9827,0.9262,0.9262,40875000.0],["1996-06-07",0.9191,0.9403,0.8908,0.9368,70836000.0],["1996-06-10",0.9474,0.9474,0.8908,0.8908,24714000.0],["1996-06-11",0.905,0.912,0.8625,0.8767,34413000.0],["1996-06-12",0.9191,0.9332,0.8767,0.8837,41832000.0],["1996-06-13",0.912,0.912,0.8696,0.8979,30087000.0],["1996-06-14",0.8908,0.8979,0.8484,0.8625,20943000.0],["1996-06-17",0.8696,0.8767,0.8484,0.8484,18120000.0],["1996-06-18",0.8413,0.8555,0.7353,0.7459,68073000.0],["1996-06-19",0.7706,0.7706,0.7494,0.753,52599000.0],["1996-06-20",0.7636,0.7636,0.7211,0.7282,65613000.0],["1996-06-21",0.7494,0.7494,0.7141,0.7176,40488000.0],["1996-06-24",0.7211,0.7706,0.707,0.7565,56838000.0],["1996-06-25",0.7636,0.7777,0.7353,0.7388,30312000.0],["1996-06-26",0.7423,0.7423,0.6929,0.7282,30480000.0],["1996-06-27",0.7282,0.7565,0.7141,0.7441,25143000.0],["1996-06-28",0.7671,0.7777,0.7282,0.7353,34596000.0],["1996-07-01",0.7565,0.7777,0.7211,0.7282,35241000.0],["1996-07-02",0.7282,0.7777,0.7176,0.7388,28527000.0],["1996-07-03",0.7388,0.753,0.7353,0.7353,18321000.0],["1996-07-05",0.7317,0.7423,0.7211,0.7282,8727000.0],["1996-07-08",0.7353,0.7565,0.7141,0.7141,24120000.0],["1996-07-09",0.7353,0.7353,0.7035,0.7211,36045000.0],["1996-07-10",0.7141,0.7211,0.6929,0.7035,23400000.0],["1996-07-11",0.707,0.707,0.6575,0.6999,26292000.0],["1996-07-12",0.6999,0.7353,0.6646,0.7282,29379000.0],["1996-07-15",0.7035,0.7035,0.6009,0.6151,52815000.0],["1996-07-16",0.6222,0.6858,0.5797,0.6752,65787000.0],["1996-07-17",0.7141,0.7211,0.6716,0.6787,36585000.0],["1996-07-18",0.6999,0.6999,0.6434,0.6504,22281000.0],["1996-07-19",0.6398,0.6434,0.608,0.6186,21372000.0],["1996-07-22",0.6151,0.6434,0.5939,0.6363,24831000.0],["1996-07-23",0.6504,0.6504,0.5868,0.6009,21462000.0],["1996-07-24",0.5797,0.6363,0.5656,0.5868,29919000.0],["1996-07-25",0.608,0.6575,0.6009,0.6504,24726000.0],["1996-07-26",0.6575,0.6929,0.6434,0.6575,27216000.0],["1996-07-29",0.6575,0.6752,0.6151,0.6186,22326000.0],["1996-07-30",0.6363,0.6787,0.6222,0.6787,47886000.0],["1996-07-31",0.6434,0.6716,0.6222,0.6292,38934000.0],["1996-08-01",0.6222,0.6575,0.6222,0.6363,34932000.0],["1996-08-02",0.6363,0.654,0.6328,0.6504,41673000.0],["1996-08-05",0.6434,0.6575,0.6363,0.6398,19857000.0],["1996-08-06",0.6434,0.6575,0.6151,0.654,21645000.0],["1996-08-07",0.6716,0.7565,0.6716,0.7565,69882000.0],["1996-08-08",0.7459,0.7459,0.7035,0.707,48024000.0],["1996-08-09",0.6999,0.7211,0.6823,0.707,16164000.0],["1996-08-12",0.707,0.7211,0.707,0.7141,20208000.0],["1996-08-13",0.6999,0.6999,0.6716,0.6716,25485000.0],["1996-08-14",0.6716,0.7282,0.6646,0.707,32055000.0],["1996-08-15",0.7035,0.707,0.6787,0.6787,12297000.0],["1996-08-16",0.6858,0.6929,0.6434,0.6535,16962000.0],["1996-08-19",0.6575,0.6858,0.6398,0.6787,18633000.0],["1996-08-20",0.6858,0.6858,0.6646,0.6646,8130000.0],["1996-08-21",0.6646,0.6858,0.6575,0.6787,17043000.0],["1996-08-22",0.6929,0.7141,0.6787,0.7035,15273000.0],["1996-08-23",0.6964,0.7105,0.6787,0.6787,19416000.0],["1996-08-26",0.6787,0.6858,0.6434,0.654,17280000.0],["1996-08-27",0.6504,0.707,0.6363,0.7035,74496000.0],["1996-08-28",0.6858,0.6999,0.6646,0.6893,47661000.0],["1996-08-29",0.6858,0.6964,0.6823,0.6823,21207000.0],["1996-08-30",0.6858,0.6893,0.6646,0.6681,9138000.0],["1996-09-03",0.6575,0.6858,0.654,0.6805,13584000.0],["1996-09-04",0.6787,0.6858,0.6646,0.6716,9822000.0],["1996-09-05",0.6646,0.6681,0.6434,0.6504,18936000.0],["1996-09-06",0.654,0.6716,0.6434,0.654,29964000.0],["1996-09-09",0.6575,0.661,0.6257,0.6363,20694000.0],["1996-09-10",0.6328,0.6363,0.6151,0.6328,29301000.0],["1996-09-11",0.6222,0.6434,0.6186,0.6363,19206000.0],["1996-09-12",0.6328,0.6434,0.6292,0.6363,20724000.0],["1996-09-13",0.6398,0.6681,0.6398,0.6663,19371000.0],["1996-09-16",0.6716,0.707,0.6681,0.6999,25395000.0],["1996-09-17",0.7176,0.7176,0.6893,0.6999,28005000.0],["1996-09-18",0.6787,0.6964,0.6716,0.6823,10884000.0],["1996-09-19",0.6823,0.707,0.6787,0.7017,25233000.0],["1996-09-20",0.707,0.7141,0.6752,0.6787,20370000.0],["1996-09-23",0.6752,0.6787,0.654,0.661,12141000.0],["1996-09-24",0.6716,0.7423,0.6681,0.7423,72075000.0],["1996-09-25",0.7565,0.7989,0.753,0.7971,90171000.0],["1996-09-26",0.8095,0.8166,0.7848,0.7918,49641000.0],["1996-09-27",0.7848,0.7954,0.7636,0.7671,13641000.0],["1996-09-30",0.7671,0.7671,0.7494,0.753,13677000.0],["1996-10-01",0.7494,0.7494,0.707,0.7176,24915000.0],["1996-10-02",0.7211,0.7388,0.7141,0.7211,43935000.0],["1996-10-03",0.7211,0.7317,0.7105,0.7141,23073000.0],["1996-10-04",0.7247,0.7317,0.7105,0.7211,12888000.0],["1996-10-07",0.7211,0.7565,0.7176,0.7388,29031000.0],["1996-10-08",0.76,0.7918,0.7459,0.7848,46371000.0],["1996-10-09",0.813,0.8201,0.7812,0.8095,45336000.0],["1996-10-10",0.813,0.8201,0.7742,0.7742,28125000.0],["1996-10-11",0.7812,0.7883,0.7636,0.7636,18978000.0],["1996-10-14",0.7742,0.8095,0.7636,0.7671,47160000.0],["1996-10-15",0.7636,0.7742,0.7282,0.7282,45744000.0],["1996-10-16",0.7211,0.7494,0.7035,0.7423,23982000.0],["1996-10-17",0.7459,0.7459,0.7105,0.7141,16257000.0],["1996-10-18",0.7141,0.7353,0.7105,0.7211,16794000.0],["1996-10-21",0.7141,0.7317,0.7141,0.7141,10884000.0],["1996-10-22",0.7141,0.7211,0.6823,0.6893,20298000.0],["1996-10-23",0.6893,0.7247,0.6893,0.7176,19185000.0],["1996-10-24",0.7211,0.7423,0.7176,0.7176,15465000.0],["1996-10-25",0.7459,0.7706,0.7176,0.7176,30264000.0],["1996-10-28",0.7176,0.7423,0.7176,0.7282,25929000.0],["1996-10-29",0.7247,0.7353,0.7035,0.7052,17433000.0],["1996-10-30",0.7035,0.7211,0.6893,0.6929,14346000.0],["1996-10-31",0.6929,0.7141,0.6787,0.6893,26901000.0],["1996-11-01",0.6893,0.7176,0.6893,0.6929,15684000.0],["1996-11-04",0.6893,0.6999,0.6858,0.6858,10326000.0],["1996-11-05",0.6929,0.7141,0.6858,0.7035,23232000.0],["1996-11-06",0.7035,0.7494,0.7035,0.7123,39156000.0],["1996-11-07",0.7141,0.7247,0.7035,0.7247,30480000.0],["1996-11-08",0.7247,0.753,0.7176,0.7423,17745000.0],["1996-11-11",0.7423,0.7636,0.7247,0.7565,39663000.0],["1996-11-12",0.7777,0.806,0.7706,0.7954,48543000.0],["1996-11-13",0.806,0.8413,0.7954,0.8307,47307000.0],["1996-11-14",0.8272,0.8484,0.8201,0.8378,23055000.0],["1996-11-15",0.8343,0.8555,0.8201,0.8537,43563000.0],["1996-11-18",0.8519,0.8696,0.8024,0.8449,47463000.0],["1996-11-19",0.8378,0.859,0.8343,0.8519,18936000.0],["1996-11-20",0.8519,0.8519,0.7954,0.806,34467000.0],["1996-11-21",0.7812,0.8413,0.7812,0.8343,50343000.0],["1996-11-22",0.9226,1.0075,0.905,0.9633,183918000.0],["1996-11-25",0.9615,0.9863,0.9474,0.9544,62571000.0],["1996-11-26",0.9509,1.011,0.9191,1.0039,72765000.0],["1996-11-27",1.0039,1.0181,0.9792,1.0004,29460000.0],["1996-11-29",0.9969,1.0216,0.9969,1.0145,11877000.0],["1996-12-02",1.0145,1.0499,0.9898,1.0464,39495000.0],["1996-12-03",1.057,1.0817,1.0428,1.0428,61203000.0],["1996-12-04",1.0428,1.0464,0.9969,1.0145,39957000.0],["1996-12-05",1.0181,1.0322,0.9757,0.9757,34353000.0],["1996-12-06",0.9368,0.9933,0.8943,0.9757,81141000.0],["1996-12-09",0.9792,1.0605,0.9757,1.057,45687000.0],["1996-12-10",1.0746,1.0817,1.011,1.011,29490000.0],["1996-12-11",1.0004,1.0216,0.9403,0.9615,81351000.0],["1996-12-12",0.9792,1.0322,0.9757,0.9969,77484000.0],["1996-12-13",0.9544,0.9757,0.8979,0.905,80226000.0],["1996-12-16",0.905,0.912,0.8519,0.859,54162000.0],["1996-12-17",0.8449,0.8484,0.7848,0.8095,81405000.0],["1996-12-18",0.8236,0.8272,0.7671,0.7777,65037000.0],["1996-12-19",0.7883,0.8378,0.7848,0.8272,44688000.0],["1996-12-20",0.8307,0.8449,0.8201,0.8378,35271000.0],["1996-12-23",0.8413,0.8484,0.806,0.806,29847000.0],["1996-12-24",0.806,0.8095,0.7954,0.806,4359000.0],["1996-12-26",0.806,0.8095,0.7954,0.8095,17046000.0],["1996-12-27",0.8236,0.8236,0.7883,0.7883,11958000.0],["1996-12-30",0.7923,0.8201,0.7777,0.7989,25086000.0],["1996-12-31",0.7989,0.8095,0.7918,0.7954,15498000.0],["1997-01-02",0.7989,0.7989,0.7671,0.7848,21699000.0],["1997-01-03",0.7883,0.8343,0.7883,0.8343,26082000.0],["1997-01-06",0.8696,0.8979,0.8413,0.8625,43791000.0],["1997-01-07",0.8661,0.8696,0.8449,0.8625,24663000.0],["1997-01-08",0.8625,0.9156,0.859,0.8979,48402000.0],["1997-01-09",0.8979,0.912,0.8802,0.8979,22149000.0],["1997-01-10",0.8943,0.9085,0.8873,0.8979,25338000.0],["1997-01-13",0.9014,0.905,0.8908,0.8979,18939000.0],["1997-01-14",0.9085,0.9474,0.8943,0.912,33558000.0],["1997-01-15",0.9191,0.9898,0.9191,0.9757,66417000.0],["1997-01-16",0.9792,0.9933,0.9686,0.9827,23691000.0],["1997-01-17",0.9863,1.011,0.9827,0.9969,25344000.0],["1997-01-20",1.0004,1.0251,0.9757,1.0075,44649000.0],["1997-01-21",1.0393,1.0782,1.0251,1.0499,90018000.0],["1997-01-22",1.057,1.0746,1.0464,1.064,40296000.0],["1997-01-23",1.0676,1.2231,1.0499,1.1206,143067000.0],["1997-01-24",1.1241,1.1842,1.0852,1.0852,103902000.0],["1997-01-27",1.0923,1.1559,1.0746,1.1383,67212000.0],["1997-01-28",1.1453,1.1842,1.1029,1.1241,51987000.0],["1997-01-29",1.1277,1.1559,1.0852,1.0994,39420000.0],["1997-01-30",1.1064,1.1701,1.1029,1.163,65052000.0],["1997-01-31",1.163,1.1701,1.1312,1.1418,59259000.0],["1997-02-03",1.1383,1.1489,1.11,1.1184,23721000.0],["1997-02-04",1.1135,1.1135,1.0605,1.0711,31158000.0],["1997-02-05",1.0676,1.0711,0.9544,0.9721,67005000.0],["1997-02-06",0.9827,1.0464,0.9792,1.0393,61065000.0],["1997-02-07",1.057,1.0888,1.0534,1.0799,38634000.0],["1997-02-10",1.0817,1.0817,1.0075,1.0145,30540000.0],["1997-02-11",1.0216,1.064,0.9792,1.0499,52884000.0],["1997-02-12",1.0994,1.1347,1.0888,1.1277,64971000.0],["1997-02-13",1.1347,1.1524,1.1241,1.1312,48129000.0],["1997-02-14",1.1277,1.1736,1.1277,1.1418,41409000.0],["1997-02-18",1.1418,1.1453,1.0746,1.0782,57540000.0],["1997-02-19",1.0817,1.1736,1.0782,1.1701,63423000.0],["1997-02-20",1.1559,1.1595,1.1241,1.1347,31398000.0],["1997-02-21",1.1312,1.1312,1.0923,1.0994,24279000.0],["1997-02-24",1.0994,1.1135,1.0676,1.0976,32187000.0],["1997-02-25",1.1029,1.1171,1.0817,1.11,32937000.0],["1997-02-26",1.11,1.1206,1.0676,1.0888,26688000.0],["1997-02-27",1.0888,1.1171,1.0605,1.0667,30984000.0],["1997-02-28",1.0605,1.0958,1.0216,1.0782,51816000.0],["1997-03-03",1.0711,1.0958,1.0605,1.0746,25308000.0],["1997-03-04",1.0676,1.0958,1.0464,1.0676,18813000.0],["1997-03-05",1.0782,1.1347,1.0711,1.1241,46278000.0],["1997-03-06",1.1347,1.1383,1.057,1.0676,46695000.0],["1997-03-07",1.0782,1.0817,1.0357,1.0393,29979000.0],["1997-03-10",1.0393,1.0782,1.0287,1.057,21720000.0],["1997-03-11",1.057,1.0746,1.0428,1.0499,17754000.0],["1997-03-12",1.0499,1.0746,1.0322,1.0746,38604000.0],["1997-03-13",1.064,1.0782,1.0499,1.0676,25929000.0],["1997-03-14",1.0711,1.0746,1.0464,1.0499,21162000.0],["1997-03-17",1.0499,1.0499,0.9544,0.9757,51252000.0],["1997-03-18",0.9792,0.9792,0.9262,0.9549,46866000.0],["1997-03-19",0.9438,0.9686,0.912,0.9191,38529000.0],["1997-03-20",0.9191,0.9757,0.8873,0.9686,41874000.0],["1997-03-21",0.9757,0.9933,0.9085,0.912,26769000.0],["1997-03-24",0.9085,0.912,0.8449,0.8908,56679000.0],["1997-03-25",0.9403,0.9474,0.905,0.9474,88647000.0],["1997-03-26",0.958,1.0251,0.9544,1.011,73983000.0],["1997-03-27",1.011,1.0181,0.965,0.9757,47166000.0],["1997-03-31",0.9774,0.9933,0.9262,0.9544,55482000.0],["1997-04-01",0.9297,0.9615,0.8979,0.9315,37713000.0],["1997-04-02",0.9332,0.9544,0.9156,0.9421,28281000.0],["1997-04-03",0.9332,0.958,0.9191,0.9474,32076000.0],["1997-04-04",0.9403,1.0075,0.9403,0.9898,41133000.0],["1997-04-07",0.9969,1.0428,0.9969,1.0075,45789000.0],["1997-04-08",1.011,1.011,0.9615,0.9757,34260000.0],["1997-04-09",0.9787,1.0039,0.965,0.965,25806000.0],["1997-04-10",0.965,0.9757,0.9297,0.9509,31740000.0],["1997-04-11",0.9332,0.9686,0.9191,0.9403,35904000.0],["1997-04-14",0.9332,0.9544,0.9085,0.9474,46224000.0],["1997-04-15",0.9615,0.9721,0.7565,0.76,108564000.0],["1997-04-16",0.6929,0.7176,0.661,0.7105,171936000.0],["1997-04-17",0.7459,0.806,0.7317,0.7706,92148000.0],["1997-04-18",0.7848,0.7989,0.753,0.7565,32727000.0],["1997-04-21",0.7565,0.7636,0.7388,0.76,31704000.0],["1997-04-22",0.7742,0.8236,0.7494,0.8201,59685000.0],["1997-04-23",0.8201,0.8236,0.7812,0.7883,44328000.0],["1997-04-24",0.7989,0.8272,0.7812,0.8095,44517000.0],["1997-04-25",0.806,0.8272,0.7848,0.7848,28665000.0],["1997-04-28",0.7918,0.806,0.7706,0.7954,21471000.0],["1997-04-29",0.8095,0.8201,0.7989,0.8095,15873000.0],["1997-04-30",0.7989,0.8449,0.7989,0.8201,19302000.0],["1997-05-01",0.8201,0.8837,0.8024,0.8802,48834000.0],["1997-05-02",0.8837,1.0393,0.8802,1.0216,111645000.0],["1997-05-05",1.0216,1.0357,0.9792,1.0234,60678000.0],["1997-05-06",1.0039,1.0393,1.0004,1.0216,44394000.0],["1997-05-07",1.0145,1.0499,0.9686,0.9757,38775000.0],["1997-05-08",0.9474,1.0287,0.9438,1.0022,31998000.0],["1997-05-09",1.0145,1.0216,0.9792,0.9951,24126000.0],["1997-05-12",1.0181,1.0181,0.958,0.9863,23679000.0],["1997-05-13",0.9757,0.9863,0.9297,0.9562,31431000.0],["1997-05-14",0.9615,0.9721,0.8837,0.9332,57378000.0],["1997-05-15",0.9262,1.0075,0.9262,1.0039,35727000.0],["1997-05-16",0.9933,1.0181,0.958,0.9721,36348000.0],["1997-05-19",0.9792,0.9898,0.9509,0.9757,14178000.0],["1997-05-20",0.958,1.0428,0.958,1.0251,36261000.0],["1997-05-21",1.0287,1.0605,1.0287,1.0375,41160000.0],["1997-05-22",1.0428,1.0534,1.011,1.0393,30366000.0],["1997-05-23",1.0393,1.057,1.0287,1.0534,22248000.0],["1997-05-27",1.0464,1.0888,1.0428,1.0605,37221000.0],["1997-05-28",1.0605,1.0923,1.0357,1.0534,37779000.0],["1997-05-29",1.0499,1.0534,1.0039,1.0322,34395000.0],["1997-05-30",0.9898,1.057,0.9615,1.0287,76125000.0],["1997-06-02",1.0322,1.0605,1.0181,1.0464,27459000.0],["1997-06-03",1.0287,1.0322,0.9757,0.9757,31788000.0],["1997-06-04",0.9792,1.0287,0.9686,1.0004,30192000.0],["1997-06-05",0.9863,1.0198,0.9827,0.9969,23451000.0],["1997-06-06",0.9898,1.0075,0.9686,0.9739,20283000.0],["1997-06-09",0.9757,0.9969,0.9474,0.958,23124000.0],["1997-06-10",0.9191,0.9615,0.912,0.9226,35874000.0],["1997-06-11",0.8943,0.9332,0.8784,0.8979,67125000.0],["1997-06-12",0.8873,0.912,0.8802,0.8908,47202000.0],["1997-06-13",0.9014,0.9332,0.8943,0.9315,33711000.0],["1997-06-16",0.9262,0.9633,0.9262,0.9562,22896000.0],["1997-06-17",0.9509,1.011,0.9438,0.9933,32895000.0],["1997-06-18",0.9757,0.9969,0.9615,0.9686,26856000.0],["1997-06-19",0.965,1.0039,0.9615,0.9827,24471000.0],["1997-06-20",0.9827,1.0039,0.9827,0.988,19050000.0],["1997-06-23",0.9863,1.0075,0.9757,0.9863,20601000.0],["1997-06-24",0.9898,1.011,0.9792,1.0004,28305000.0],["1997-06-25",1.0004,1.0322,0.9933,1.011,30672000.0],["1997-06-26",1.0075,1.0357,1.0075,1.0181,26847000.0],["1997-06-27",1.0393,1.0428,1.0251,1.0322,17049000.0],["1997-06-30",1.0287,1.0534,1.0251,1.0481,28383000.0],["1997-07-01",1.0534,1.1383,1.0464,1.1277,81360000.0],["1997-07-02",1.1277,1.163,1.1206,1.1506,56022000.0],["1997-07-03",1.1701,1.1807,1.1277,1.1418,20178000.0],["1997-07-07",1.1453,1.1471,1.1206,1.1365,23547000.0],["1997-07-08",1.1294,1.1418,1.1171,1.1383,56364000.0],["1997-07-09",1.1347,1.2761,1.1312,1.2708,82044000.0],["1997-07-10",1.2797,1.361,1.2372,1.3433,104490000.0],["1997-07-11",1.3539,1.3786,1.2973,1.3221,54156000.0],["1997-07-14",1.3256,1.4105,1.3044,1.4034,53592000.0],["1997-07-15",1.4529,1.6968,1.4529,1.6402,209241000.0],["1997-07-16",1.6544,1.6579,1.5695,1.6208,101565000.0],["1997-07-17",1.6084,1.6119,1.5872,1.5978,46146000.0],["1997-07-18",1.5625,1.5695,1.4741,1.5112,82695000.0],["1997-07-21",1.5094,1.5837,1.4423,1.5731,49095000.0],["1997-07-22",1.5766,1.6438,1.5342,1.6226,62544000.0],["1997-07-23",1.6332,1.6862,1.5907,1.6261,58125000.0],["1997-07-24",1.619,1.7074,1.5448,1.6933,59175000.0],["1997-07-25",1.6968,1.718,1.5978,1.6119,55092000.0],["1997-07-28",1.6013,1.6968,1.5731,1.6897,57450000.0],["1997-07-29",1.6614,1.6703,1.5625,1.5837,56859000.0],["1997-07-30",1.4776,1.513,1.4529,1.5006,141735000.0],["1997-07-31",1.4812,1.513,1.4635,1.4953,59319000.0],["1997-08-01",1.4918,1.5978,1.4847,1.5695,59430000.0],["1997-08-04",1.5695,1.6826,1.5625,1.6703,63063000.0],["1997-08-05",1.6756,1.771,1.6756,1.7622,85236000.0],["1997-08-06",1.7533,1.7604,1.6897,1.7489,68724000.0],["1997-08-07",1.7251,1.7463,1.6579,1.695,89775000.0],["1997-08-08",1.672,1.6756,1.5978,1.6155,66480000.0],["1997-08-11",1.6296,1.6402,1.52,1.5625,51750000.0],["1997-08-12",1.5766,1.6155,1.5554,1.5673,53706000.0],["1997-08-13",1.619,1.6685,1.5413,1.6614,75909000.0],["1997-08-14",1.6544,1.6968,1.6119,1.6756,39582000.0],["1997-08-15",1.6614,1.672,1.6261,1.6402,33096000.0],["1997-08-18",1.6402,1.6756,1.6031,1.6031,45117000.0],["1997-08-19",1.5695,1.6473,1.566,1.6349,79296000.0],["1997-08-20",1.6261,1.8806,1.6013,1.8753,198171000.0],["1997-08-21",1.8629,1.9054,1.7852,1.7958,129921000.0],["1997-08-22",1.7533,1.8665,1.7498,1.8559,78009000.0],["1997-08-25",1.8523,1.9071,1.7905,1.7905,47391000.0],["1997-08-26",1.7781,1.8276,1.7251,1.7383,46227000.0],["1997-08-27",1.7569,1.764,1.7074,1.7321,43713000.0],["1997-08-28",1.7039,1.7074,1.6332,1.6402,78489000.0],["1997-08-29",1.6402,1.6402,1.5766,1.5978,48504000.0],["1997-09-02",1.6155,1.7215,1.6084,1.7039,39780000.0],["1997-09-03",1.6968,1.7604,1.6933,1.6968,69927000.0],["1997-09-04",1.7039,1.718,1.642,1.6579,45114000.0],["1997-09-05",1.6791,1.7039,1.6402,1.6544,30045000.0],["1997-09-08",1.6614,1.6791,1.5695,1.5713,31812000.0],["1997-09-09",1.5872,1.6826,1.5748,1.665,50268000.0],["1997-09-10",1.6579,1.6756,1.5589,1.5642,38745000.0],["1997-09-11",1.5625,1.619,1.5271,1.5943,55710000.0],["1997-09-12",1.6013,1.6155,1.5501,1.5784,33279000.0],["1997-09-15",1.5731,1.5801,1.4281,1.437,59322000.0],["1997-09-16",1.4812,1.5519,1.4529,1.5377,82530000.0],["1997-09-17",1.5395,1.5872,1.5306,1.5342,46227000.0],["1997-09-18",1.5412,1.5483,1.4423,1.444,41598000.0],["1997-09-19",1.4458,1.5059,1.4387,1.467,32382000.0],["1997-09-22",1.4882,1.566,1.4847,1.5306,34008000.0],["1997-09-23",1.5306,1.5731,1.5094,1.5642,35712000.0],["1997-09-24",1.5625,1.5837,1.4529,1.4529,51978000.0],["1997-09-25",1.3999,1.4281,1.3415,1.3645,145869000.0],["1997-09-26",1.3751,1.3857,1.3009,1.3221,86982000.0],["1997-09-29",1.3256,1.4034,1.3079,1.368,49551000.0],["1997-09-30",1.3592,1.4069,1.2938,1.315,52794000.0],["1997-10-01",1.3256,1.3362,1.2125,1.2443,103926000.0],["1997-10-02",1.2585,1.3185,1.2514,1.3044,54375000.0],["1997-10-03",1.3327,1.3398,1.2691,1.2832,54783000.0],["1997-10-06",1.2832,1.2832,1.1948,1.216,55788000.0],["1997-10-07",1.2302,1.2832,1.216,1.2699,50067000.0],["1997-10-08",1.2726,1.3733,1.2408,1.3468,56220000.0],["1997-10-09",1.3362,1.3822,1.2903,1.3044,49026000.0],["1997-10-10",1.2867,1.3433,1.2691,1.2938,30474000.0],["1997-10-13",1.315,1.3398,1.2867,1.3026,26865000.0],["1997-10-14",1.3079,1.3079,1.2072,1.2372,56346000.0],["1997-10-15",1.2019,1.2302,1.1913,1.2054,44253000.0],["1997-10-16",1.2196,1.2408,1.1559,1.1913,56043000.0],["1997-10-17",1.1595,1.1807,1.0216,1.0852,158274000.0],["1997-10-20",1.0994,1.1277,1.0322,1.0782,83565000.0],["1997-10-21",1.0994,1.1277,1.0923,1.1135,113202000.0],["1997-10-22",1.1312,1.1771,1.1241,1.1347,85365000.0],["1997-10-23",1.0039,1.1064,0.9863,1.1029,176667000.0],["1997-10-24",1.0782,1.1047,0.9615,1.0587,226488000.0],["1997-10-27",1.0393,1.0623,0.905,0.9757,94590000.0],["1997-10-28",0.9332,1.1029,0.9262,1.0464,96381000.0],["1997-10-29",1.0746,1.0958,1.0145,1.0746,67029000.0],["1997-10-30",1.0357,1.0605,0.9827,0.9827,60666000.0],["1997-10-31",1.0251,1.0393,0.9544,1.0216,57069000.0],["1997-11-03",1.057,1.0923,1.0251,1.0693,45087000.0],["1997-11-04",1.0852,1.1277,1.0464,1.1064,38091000.0],["1997-11-05",1.1259,1.1878,1.0888,1.11,55008000.0],["1997-11-06",1.1171,1.1383,1.0357,1.0499,45402000.0],["1997-11-07",0.9933,1.0994,0.9898,1.0746,68331000.0],["1997-11-10",1.0782,1.0923,1.0092,1.011,27510000.0],["1997-11-11",1.0181,1.0181,0.9474,0.9615,57237000.0],["1997-11-12",0.958,1.0004,0.905,0.935,73596000.0],["1997-11-13",0.9615,0.9757,0.8749,0.9332,79242000.0],["1997-11-14",0.958,0.9863,0.9262,0.9721,44619000.0],["1997-11-17",1.0004,1.0251,0.9827,0.9863,23004000.0],["1997-11-18",0.9933,0.9969,0.9562,0.9792,21630000.0],["1997-11-19",0.965,0.9757,0.9385,0.9615,33636000.0],["1997-11-20",0.9757,0.9969,0.9562,0.9933,31149000.0],["1997-11-21",1.011,1.0145,0.9209,0.9297,52959000.0],["1997-11-24",0.9191,0.9368,0.859,0.8767,34800000.0],["1997-11-25",0.8767,0.9438,0.8661,0.9173,37221000.0],["1997-11-26",0.9244,0.9297,0.8519,0.8731,25416000.0],["1997-11-28",0.8696,0.8767,0.8555,0.8661,9831000.0],["1997-12-01",0.8837,0.9191,0.8661,0.8943,23022000.0],["1997-12-02",0.8837,0.9014,0.8236,0.8396,29898000.0],["1997-12-03",0.8413,0.8661,0.8307,0.8502,28215000.0],["1997-12-04",0.859,0.8696,0.8166,0.8236,24441000.0],["1997-12-05",0.8166,0.9085,0.8166,0.9014,33762000.0],["1997-12-08",0.9014,0.9615,0.8908,0.9297,59484000.0],["1997-12-09",0.9085,0.9226,0.8555,0.8855,59679000.0],["1997-12-10",0.8625,0.8943,0.859,0.8802,42051000.0],["1997-12-11",0.8555,0.8555,0.7282,0.7353,100626000.0],["1997-12-12",0.76,0.7671,0.7141,0.7247,42786000.0],["1997-12-15",0.7282,0.8166,0.7105,0.7777,44739000.0],["1997-12-16",0.7848,0.8201,0.76,0.7636,27996000.0],["1997-12-17",0.7812,0.806,0.7459,0.753,19968000.0],["1997-12-18",0.7494,0.8484,0.7229,0.8077,69024000.0],["1997-12-19",0.8024,0.8555,0.7883,0.8236,64839000.0],["1997-12-22",0.8343,0.8555,0.8166,0.8201,25695000.0],["1997-12-23",0.8166,0.8484,0.8007,0.8378,30402000.0],["1997-12-24",0.8449,0.8484,0.8272,0.8449,9723000.0],["1997-12-26",0.836,0.8484,0.8343,0.8378,5460000.0],["1997-12-29",0.8413,0.8555,0.8307,0.8378,16350000.0],["1997-12-30",0.8413,0.8484,0.8307,0.836,15897000.0],["1997-12-31",0.8378,0.8484,0.8236,0.8272,18393000.0],["1998-01-02",0.8343,0.8714,0.8236,0.8625,19563000.0],["1998-01-05",0.8661,0.912,0.8396,0.8449,50355000.0],["1998-01-06",0.8236,0.8325,0.7353,0.7353,91884000.0],["1998-01-07",0.7388,0.7583,0.7105,0.7194,52671000.0],["1998-01-08",0.7141,0.7636,0.6876,0.6946,58470000.0],["1998-01-09",0.7035,0.7211,0.6186,0.6434,72627000.0],["1998-01-12",0.6363,0.707,0.6363,0.6575,47772000.0],["1998-01-13",0.6893,0.7317,0.6575,0.7123,82266000.0],["1998-01-14",0.7035,0.7141,0.6716,0.7035,64254000.0],["1998-01-15",0.707,0.7335,0.6681,0.6752,26067000.0],["1998-01-16",0.6858,0.707,0.6716,0.6716,36498000.0],["1998-01-20",0.6858,0.7247,0.6858,0.7123,18744000.0],["1998-01-21",0.7035,0.7636,0.6893,0.7105,58011000.0],["1998-01-22",0.654,0.6893,0.6381,0.6469,108105000.0],["1998-01-23",0.6716,0.6787,0.6398,0.6575,28563000.0],["1998-01-26",0.661,0.661,0.6098,0.6116,38136000.0],["1998-01-27",0.608,0.6398,0.6045,0.6345,61638000.0],["1998-01-28",0.6363,0.6663,0.6186,0.654,41280000.0],["1998-01-29",0.6398,0.661,0.6257,0.6363,48774000.0],["1998-01-30",0.6434,0.6487,0.6363,0.6451,26598000.0],["1998-02-02",0.661,0.6876,0.6557,0.6699,39141000.0],["1998-02-03",0.6699,0.7247,0.6557,0.7017,80721000.0],["1998-02-04",0.6964,0.76,0.6858,0.7317,64914000.0],["1998-02-05",0.7529,0.7742,0.6946,0.7035,49818000.0],["1998-02-06",0.7105,0.7459,0.7052,0.7176,41832000.0],["1998-02-09",0.7282,0.7353,0.7035,0.7141,15873000.0],["1998-02-10",0.7176,0.7547,0.7035,0.7406,51123000.0],["1998-02-11",0.7353,0.7565,0.7353,0.7441,41088000.0],["1998-02-12",0.7706,0.8236,0.7671,0.8042,100065000.0],["1998-02-13",0.7636,0.8254,0.76,0.8183,92436000.0],["1998-02-17",0.8095,0.8183,0.8007,0.8042,62100000.0],["1998-02-18",0.8024,0.836,0.8024,0.829,42051000.0],["1998-02-19",0.836,0.882,0.8307,0.8325,51030000.0],["1998-02-20",0.8413,0.8555,0.7883,0.8042,56064000.0],["1998-02-23",0.8201,0.8413,0.7989,0.8413,28614000.0],["1998-02-24",0.8343,0.8343,0.7848,0.7883,38841000.0],["1998-02-25",0.806,0.8466,0.7883,0.8396,38496000.0],["1998-02-26",0.8413,0.8555,0.8254,0.8449,28776000.0],["1998-02-27",0.8343,0.8378,0.7989,0.7989,22098000.0],["1998-03-02",0.8007,0.806,0.7742,0.7812,33600000.0],["1998-03-03",0.7812,0.8095,0.7671,0.8024,36711000.0],["1998-03-04",0.8042,0.8236,0.7989,0.806,35964000.0],["1998-03-05",0.7759,0.7883,0.7459,0.76,50769000.0],["1998-03-06",0.7636,0.7883,0.7459,0.7512,46944000.0],["1998-03-09",0.7423,0.7494,0.7141,0.7158,30753000.0],["1998-03-10",0.7264,0.7565,0.7211,0.7565,16191000.0],["1998-03-11",0.7671,0.7706,0.7317,0.753,34437000.0],["1998-03-12",0.7494,0.7671,0.7388,0.7565,58338000.0],["1998-03-13",0.76,0.7812,0.7565,0.7689,10260000.0],["1998-03-16",0.7706,0.7742,0.76,0.7671,7314000.0],["1998-03-17",0.7671,0.7742,0.737,0.7671,26451000.0],["1998-03-18",0.7636,0.7954,0.76,0.7689,24927000.0],["1998-03-19",0.7689,0.8095,0.7636,0.8095,21651000.0],["1998-03-20",0.8077,0.8095,0.76,0.7618,45210000.0],["1998-03-23",0.7565,0.7777,0.7565,0.7653,21408000.0],["1998-03-24",0.7653,0.7689,0.7494,0.76,22971000.0],["1998-03-25",0.7918,0.8095,0.7565,0.7724,51204000.0],["1998-03-26",0.7777,0.7918,0.7512,0.7777,16863000.0],["1998-03-27",0.7812,0.8024,0.7777,0.7989,16497000.0],["1998-03-30",0.7954,0.8166,0.7954,0.8042,13545000.0],["1998-03-31",0.7989,0.8148,0.7918,0.7954,12189000.0],["1998-04-01",0.7883,0.8696,0.7812,0.8608,56349000.0],["1998-04-02",0.8555,0.8943,0.8519,0.8802,59622000.0],["1998-04-03",0.882,0.889,0.859,0.8855,34866000.0],["1998-04-06",0.8837,0.8837,0.8343,0.8466,36426000.0],["1998-04-07",0.8413,0.8413,0.8007,0.8166,34359000.0],["1998-04-08",0.8077,0.8236,0.8007,0.813,11364000.0],["1998-04-09",0.8166,0.8413,0.813,0.8219,41991000.0],["1998-04-13",0.8236,0.8343,0.8024,0.8343,15930000.0],["1998-04-14",0.8272,0.8837,0.8095,0.8519,37122000.0],["1998-04-15",0.8555,0.8873,0.8272,0.8784,38379000.0],["1998-04-16",0.8661,0.8731,0.8307,0.8449,28512000.0],["1998-04-17",0.8413,0.8661,0.8343,0.8519,13170000.0],["1998-04-20",0.8413,0.9332,0.8413,0.8979,47691000.0],["1998-04-21",0.905,0.9085,0.8767,0.8837,14079000.0],["1998-04-22",0.8873,0.9138,0.8802,0.8961,48726000.0],["1998-04-23",0.8926,0.8979,0.859,0.8625,27324000.0],["1998-04-24",0.8696,0.8837,0.8625,0.8837,27786000.0],["1998-04-27",0.8625,0.8767,0.8484,0.8572,25893000.0],["1998-04-28",0.8696,0.8749,0.8519,0.8731,12771000.0],["1998-04-29",0.8731,0.874,0.8519,0.8608,20661000.0],["1998-04-30",0.8767,0.8837,0.8661,0.8767,23064000.0],["1998-05-01",0.8749,0.8802,0.8343,0.8519,21825000.0],["1998-05-04",0.8519,0.9156,0.8519,0.882,50496000.0],["1998-05-05",0.8837,0.9085,0.8802,0.8802,24381000.0],["1998-05-06",0.8908,0.8908,0.8466,0.8519,21036000.0],["1998-05-07",0.8555,0.8555,0.8166,0.8201,29526000.0],["1998-05-08",0.8219,0.8519,0.8201,0.8396,21528000.0],["1998-05-11",0.8449,0.8555,0.8166,0.8183,16320000.0],["1998-05-12",0.813,0.8201,0.7918,0.8113,21831000.0],["1998-05-13",0.8166,0.8449,0.813,0.8219,20061000.0],["1998-05-14",0.813,0.8272,0.7848,0.7848,12102000.0],["1998-05-15",0.7777,0.7848,0.73,0.7353,43383000.0],["1998-05-18",0.7335,0.76,0.7141,0.7494,34197000.0],["1998-05-19",0.7636,0.7742,0.7247,0.7317,18192000.0],["1998-05-20",0.7388,0.7423,0.6964,0.7035,32466000.0],["1998-05-21",0.707,0.7105,0.6893,0.6929,19500000.0],["1998-05-22",0.6964,0.7035,0.654,0.6823,19170000.0],["1998-05-26",0.6982,0.7035,0.6716,0.6787,17544000.0],["1998-05-27",0.6628,0.6858,0.6504,0.661,29103000.0],["1998-05-28",0.6646,0.6946,0.661,0.6911,24591000.0],["1998-05-29",0.6964,0.6964,0.6716,0.6734,23331000.0],["1998-06-01",0.6716,0.6752,0.6398,0.6504,36036000.0],["1998-06-02",0.6504,0.661,0.6434,0.6451,18888000.0],["1998-06-03",0.6504,0.654,0.6116,0.6204,18693000.0],["1998-06-04",0.6257,0.6363,0.608,0.6354,30612000.0],["1998-06-05",0.6363,0.6434,0.6151,0.6363,14010000.0],["1998-06-08",0.6363,0.6575,0.6133,0.6133,17784000.0],["1998-06-09",0.6222,0.654,0.6098,0.654,27645000.0],["1998-06-10",0.6328,0.6434,0.5939,0.6116,44385000.0],["1998-06-11",0.6151,0.6257,0.6045,0.6116,33810000.0],["1998-06-12",0.608,0.608,0.5656,0.5815,75252000.0],["1998-06-15",0.578,0.6116,0.5621,0.5727,35838000.0],["1998-06-16",0.5833,0.5974,0.5568,0.5974,33486000.0],["1998-06-17",0.6009,0.6151,0.5638,0.5691,30519000.0],["1998-06-18",0.5656,0.5992,0.5656,0.5974,25677000.0],["1998-06-19",0.5815,0.5992,0.5744,0.5797,16614000.0],["1998-06-22",0.5833,0.6045,0.5727,0.5974,29244000.0],["1998-06-23",0.5974,0.6469,0.5939,0.6257,41499000.0],["1998-06-24",0.6292,0.6434,0.6009,0.6239,25149000.0],["1998-06-25",0.6416,0.661,0.6133,0.6133,49131000.0],["1998-06-26",0.6116,0.6151,0.5638,0.5674,37002000.0],["1998-06-29",0.5762,0.5886,0.5621,0.5674,21057000.0],["1998-06-30",0.5638,0.5638,0.5249,0.5409,35151000.0],["1998-07-01",0.5479,0.5515,0.5302,0.5497,15540000.0],["1998-07-02",0.5373,0.5444,0.509,0.5108,31554000.0],["1998-07-06",0.5143,0.5338,0.509,0.5285,14049000.0],["1998-07-07",0.5232,0.5444,0.502,0.5426,36702000.0],["1998-07-08",0.5426,0.5568,0.5196,0.5532,21747000.0],["1998-07-09",0.5532,0.555,0.5338,0.5426,16656000.0],["1998-07-10",0.5444,0.5444,0.5302,0.5409,12495000.0],["1998-07-13",0.5373,0.5497,0.5161,0.5497,27048000.0],["1998-07-14",0.5479,0.5532,0.5055,0.509,20241000.0],["1998-07-15",0.5126,0.5638,0.5126,0.5585,36849000.0],["1998-07-16",0.5621,0.5939,0.5302,0.5497,38883000.0],["1998-07-17",0.532,0.5479,0.5302,0.532,21798000.0],["1998-07-20",0.5267,0.5338,0.509,0.5179,11199000.0],["1998-07-21",0.5179,0.5479,0.5108,0.5302,49824000.0],["1998-07-22",0.5232,0.5285,0.4949,0.5214,35562000.0],["1998-07-23",0.5214,0.5267,0.4984,0.5108,13788000.0],["1998-07-24",0.5161,0.5196,0.4984,0.5108,16398000.0],["1998-07-27",0.5126,0.5126,0.4772,0.4843,34254000.0],["1998-07-28",0.4861,0.509,0.4843,0.4878,32292000.0],["1998-07-29",0.4755,0.5232,0.4454,0.479,81162000.0],["1998-07-30",0.4949,0.5179,0.4949,0.5108,25779000.0],["1998-07-31",0.5108,0.5267,0.502,0.5073,25071000.0],["1998-08-03",0.502,0.5161,0.4914,0.5037,14616000.0],["1998-08-04",0.5126,0.5444,0.5073,0.5373,38487000.0],["1998-08-05",0.5409,0.5426,0.4949,0.509,21282000.0],["1998-08-06",0.5055,0.5409,0.4984,0.5196,31488000.0],["1998-08-07",0.5444,0.5992,0.5196,0.5568,51510000.0],["1998-08-10",0.5585,0.5585,0.502,0.5126,26601000.0],["1998-08-11",0.4984,0.5302,0.4914,0.5126,20850000.0],["1998-08-12",0.5196,0.5409,0.502,0.5143,19119000.0],["1998-08-13",0.5196,0.5355,0.4967,0.5002,15933000.0],["1998-08-14",0.509,0.5196,0.4984,0.5161,14454000.0],["1998-08-17",0.5108,0.5232,0.502,0.5143,21351000.0],["1998-08-18",0.5214,0.5585,0.5126,0.5462,43953000.0],["1998-08-19",0.5462,0.5497,0.509,0.5108,22860000.0],["1998-08-20",0.5055,0.509,0.4914,0.4949,12537000.0],["1998-08-21",0.4878,0.4914,0.4666,0.4843,17559000.0],["1998-08-24",0.4861,0.509,0.4808,0.4861,10248000.0],["1998-08-25",0.4984,0.4984,0.4684,0.4755,12486000.0],["1998-08-26",0.4666,0.4666,0.4472,0.4489,22467000.0],["1998-08-27",0.433,0.4419,0.3941,0.3977,49533000.0],["1998-08-28",0.4012,0.4065,0.3712,0.3729,27576000.0],["1998-08-31",0.3782,0.3818,0.3058,0.3093,38712000.0],["1998-09-01",0.3146,0.3535,0.3075,0.3394,36159000.0],["1998-09-02",0.35,0.35,0.3288,0.3323,21084000.0],["1998-09-03",0.3288,0.3429,0.3111,0.3305,14184000.0],["1998-09-04",0.3394,0.3464,0.3252,0.3323,6216000.0],["1998-09-08",0.35,0.3606,0.3358,0.3394,14223000.0],["1998-09-09",0.3394,0.3394,0.3075,0.3146,20832000.0],["1998-09-10",0.3005,0.3111,0.2828,0.2846,64644000.0],["1998-09-11",0.2899,0.2987,0.2828,0.2863,27741000.0],["1998-09-14",0.2934,0.2969,0.2863,0.2863,18021000.0],["1998-09-15",0.2899,0.3075,0.2881,0.2987,50424000.0],["1998-09-16",0.2952,0.2987,0.281,0.2952,25491000.0],["1998-09-17",0.2899,0.2987,0.2828,0.2863,24192000.0],["1998-09-18",0.2846,0.2863,0.281,0.2846,24618000.0],["1998-09-21",0.2793,0.2969,0.2651,0.2969,21591000.0],["1998-09-22",0.304,0.3128,0.2952,0.2969,35442000.0],["1998-09-23",0.2987,0.3022,0.2934,0.2969,33726000.0],["1998-09-24",0.3005,0.3022,0.2899,0.2899,51687000.0],["1998-09-25",0.2934,0.3252,0.2828,0.3217,45156000.0],["1998-09-28",0.3341,0.3358,0.3058,0.3093,44322000.0],["1998-09-29",0.3111,0.3128,0.2793,0.2881,36288000.0],["1998-09-30",0.2828,0.2863,0.2757,0.2828,72633000.0],["1998-10-01",0.2793,0.2881,0.2581,0.2687,62418000.0],["1998-10-02",0.2793,0.2793,0.2634,0.274,6696000.0],["1998-10-05",0.2766,0.281,0.2687,0.2704,16971000.0],["1998-10-06",0.2757,0.2828,0.2616,0.2651,15822000.0],["1998-10-07",0.2687,0.2687,0.2439,0.2492,21546000.0],["1998-10-08",0.2404,0.2545,0.2368,0.2492,12375000.0],["1998-10-09",0.2581,0.2872,0.2492,0.2806,29994000.0],["1998-10-12",0.3005,0.3376,0.2969,0.3358,77859000.0],["1998-10-13",0.3323,0.3358,0.2863,0.2952,29505000.0],["1998-10-14",0.2934,0.3146,0.2863,0.3058,34476000.0],["1998-10-15",0.304,0.3323,0.3005,0.3128,32838000.0],["1998-10-16",0.3022,0.3111,0.2793,0.2819,31371000.0],["1998-10-19",0.2793,0.3005,0.2775,0.3005,15327000.0],["1998-10-20",0.3022,0.3252,0.2899,0.2899,43662000.0],["1998-10-21",0.3022,0.3535,0.3022,0.3535,80007000.0],["1998-10-22",0.3676,0.4171,0.3429,0.403,78321000.0],["1998-10-23",0.4065,0.4542,0.3959,0.4136,120597000.0],["1998-10-26",0.426,0.4277,0.4048,0.4101,17301000.0],["1998-10-27",0.4171,0.4277,0.3853,0.3871,32097000.0],["1998-10-28",0.3888,0.4207,0.3676,0.4171,37824000.0],["1998-10-29",0.4224,0.4383,0.403,0.4101,48588000.0],["1998-10-30",0.4224,0.4383,0.4048,0.4083,28653000.0],["1998-11-02",0.3959,0.4083,0.3818,0.403,24783000.0],["1998-11-03",0.3995,0.4048,0.3941,0.403,12330000.0],["1998-11-04",0.4012,0.4207,0.3959,0.4083,17916000.0],["1998-11-05",0.4101,0.4136,0.3977,0.4092,6996000.0],["1998-11-06",0.4118,0.4154,0.403,0.4101,11898000.0],["1998-11-09",0.4136,0.4136,0.3977,0.4065,6051000.0],["1998-11-10",0.4048,0.4136,0.3995,0.3995,5406000.0],["1998-11-11",0.4083,0.4489,0.4065,0.4207,34152000.0],["1998-11-12",0.4224,0.4825,0.4136,0.479,49698000.0],["1998-11-13",0.4931,0.5161,0.4631,0.4719,78705000.0],["1998-11-16",0.4772,0.4861,0.4401,0.4472,17001000.0],["1998-11-17",0.4383,0.4719,0.4242,0.4631,24309000.0],["1998-11-18",0.4631,0.5037,0.4578,0.4861,47388000.0],["1998-11-19",0.4843,0.4949,0.4613,0.4648,22137000.0],["1998-11-20",0.4737,0.5196,0.4666,0.5143,33705000.0],["1998-11-23",0.5249,0.585,0.5249,0.5603,49314000.0],["1998-11-24",0.5656,0.6098,0.5603,0.5656,37452000.0],["1998-11-25",0.5762,0.5797,0.5285,0.555,24375000.0],["1998-11-27",0.5656,0.5656,0.5391,0.5444,5541000.0],["1998-11-30",0.5409,0.5444,0.5002,0.5055,18222000.0],["1998-12-01",0.5037,0.5285,0.4878,0.5214,23595000.0],["1998-12-02",0.5196,0.5974,0.5002,0.5903,88899000.0],["1998-12-03",0.5833,0.6363,0.5532,0.5532,94083000.0],["1998-12-04",0.5939,0.6151,0.5585,0.5656,31212000.0],["1998-12-07",0.5674,0.585,0.555,0.5621,15918000.0],["1998-12-08",0.5744,0.5939,0.5621,0.5833,25767000.0],["1998-12-09",0.585,0.6009,0.5444,0.5479,24123000.0],["1998-12-10",0.5479,0.5515,0.4984,0.5055,25896000.0],["1998-12-11",0.5073,0.5338,0.4843,0.5037,21372000.0],["1998-12-14",0.4914,0.4984,0.4525,0.4631,20931000.0],["1998-12-15",0.4702,0.5126,0.4631,0.509,27678000.0],["1998-12-16",0.5126,0.5161,0.4666,0.4949,23964000.0],["1998-12-17",0.4984,0.5179,0.4878,0.5143,15117000.0],["1998-12-18",0.5249,0.5532,0.5232,0.5338,29331000.0],["1998-12-21",0.5444,0.5656,0.5126,0.5373,22431000.0],["1998-12-22",0.5373,0.5391,0.5073,0.509,16011000.0],["1998-12-23",0.5214,0.5285,0.509,0.5214,16773000.0],["1998-12-24",0.5161,0.5179,0.4914,0.4967,9600000.0],["1998-12-28",0.4984,0.5161,0.4984,0.5073,12912000.0],["1998-12-29",0.5037,0.5055,0.4843,0.4861,10914000.0],["1998-12-30",0.4861,0.5249,0.4825,0.5002,17622000.0],["1998-12-31",0.4949,0.5126,0.4843,0.5037,12198000.0],["1999-01-04",0.5126,0.5462,0.5108,0.5373,42153000.0],["1999-01-05",0.5585,0.7211,0.555,0.7141,164190000.0],["1999-01-06",0.7388,0.7883,0.7353,0.7671,115749000.0],["1999-01-07",0.7353,0.7812,0.7317,0.7512,43491000.0],["1999-01-08",0.7636,0.7954,0.7317,0.7706,31326000.0],["1999-01-11",0.7777,0.8519,0.7706,0.8343,44433000.0],["1999-01-12",0.8449,0.8484,0.8024,0.8343,27231000.0],["1999-01-13",0.7989,0.8325,0.7742,0.813,35607000.0],["1999-01-14",0.8148,0.8166,0.7494,0.7565,14094000.0],["1999-01-15",0.7671,0.8166,0.7565,0.8042,22497000.0],["1999-01-19",0.8095,0.813,0.753,0.7636,24171000.0],["1999-01-20",0.7777,0.8325,0.7706,0.8024,25800000.0],["1999-01-21",0.7918,0.7989,0.7423,0.753,20196000.0],["1999-01-22",0.7494,0.7494,0.7282,0.7423,9996000.0],["1999-01-25",0.7406,0.8183,0.7353,0.8183,41625000.0],["1999-01-26",0.8272,0.8767,0.806,0.8767,57984000.0],["1999-01-27",0.8731,0.8749,0.8449,0.8678,51507000.0],["1999-01-28",0.8943,0.9686,0.8908,0.9138,111867000.0],["1999-01-29",0.9969,1.11,0.9898,1.0852,152679000.0],["1999-02-01",1.0817,1.0888,1.0428,1.0517,58689000.0],["1999-02-02",1.0357,1.0428,0.9863,1.0198,35517000.0],["1999-02-03",0.9969,1.0729,0.9933,1.0181,39876000.0],["1999-02-04",1.0128,1.0499,0.9951,1.0428,39171000.0],["1999-02-05",1.0322,1.0817,0.9686,0.9916,41514000.0],["1999-02-08",1.0464,1.0746,1.0039,1.0446,42141000.0],["1999-02-09",1.0464,1.057,0.9544,0.9544,32061000.0],["1999-02-10",0.9509,0.9916,0.9191,0.965,23202000.0],["1999-02-11",0.9757,1.011,0.9332,0.9704,47100000.0],["1999-02-12",0.9474,1.0022,0.9297,0.988,37635000.0],["1999-02-16",1.0145,1.0817,0.9969,1.064,64920000.0],["1999-02-17",1.0464,1.0994,1.0022,1.0251,37284000.0],["1999-02-18",1.034,1.0534,0.9898,1.0145,20610000.0],["1999-02-19",1.0251,1.0287,0.9827,0.9898,28608000.0],["1999-02-22",0.988,1.0145,0.9527,0.9951,27174000.0],["1999-02-23",1.0022,1.0304,0.9827,0.9933,23400000.0],["1999-02-24",0.9933,1.0357,0.9827,0.9951,21516000.0],["1999-02-25",0.9898,1.0322,0.935,0.9527,24120000.0],["1999-02-26",0.9403,0.9403,0.8007,0.836,53751000.0],["1999-03-01",0.8343,0.8767,0.7848,0.8625,39696000.0],["1999-03-02",0.8749,0.912,0.8272,0.8378,31731000.0],["1999-03-03",0.8484,0.8661,0.7918,0.8272,26484000.0],["1999-03-04",0.8236,0.8661,0.8219,0.8307,33036000.0],["1999-03-05",0.8555,0.9032,0.8413,0.8961,24765000.0],["1999-03-08",0.8979,0.9845,0.8961,0.9757,41451000.0],["1999-03-09",0.9704,1.0269,0.859,0.859,52794000.0],["1999-03-10",0.8767,0.988,0.8731,0.9827,55515000.0],["1999-03-11",0.9863,1.0145,0.905,0.9244,32760000.0],["1999-03-12",0.9297,0.965,0.9138,0.9332,22821000.0],["1999-03-15",0.9332,0.9562,0.9067,0.9191,14928000.0],["1999-03-16",0.9262,0.9933,0.9191,0.9544,22584000.0],["1999-03-17",0.9509,0.9969,0.9491,0.9757,15627000.0],["1999-03-18",0.965,0.9686,0.9244,0.9332,11160000.0],["1999-03-19",0.9544,0.9615,0.8943,0.9067,24450000.0],["1999-03-22",0.8979,0.9226,0.8484,0.8731,27288000.0],["1999-03-23",0.8696,0.8749,0.8077,0.8254,20904000.0],["1999-03-24",0.8272,0.8413,0.7812,0.8219,40716000.0],["1999-03-25",0.8449,0.8802,0.836,0.8661,23967000.0],["1999-03-26",0.859,0.8608,0.806,0.8201,14043000.0],["1999-03-29",0.8236,0.889,0.8201,0.889,19392000.0],["1999-03-30",0.8696,0.9235,0.8537,0.8802,18798000.0],["1999-03-31",0.8908,0.8908,0.8201,0.8201,27561000.0],["1999-04-01",0.8767,1.0181,0.8519,0.9562,160737000.0],["1999-04-05",0.9686,0.9757,0.912,0.9509,33030000.0],["1999-04-06",0.9456,0.9933,0.8979,0.905,38103000.0],["1999-04-07",0.935,0.9562,0.9032,0.912,22665000.0],["1999-04-08",0.9032,0.9346,0.8661,0.9191,20592000.0],["1999-04-09",0.9191,0.9315,0.8802,0.9103,10440000.0],["1999-04-12",0.8678,0.9297,0.8555,0.8837,25269000.0],["1999-04-13",0.8802,0.8943,0.8024,0.813,22761000.0],["1999-04-14",0.8307,0.905,0.8307,0.8343,31620000.0],["1999-04-15",0.8608,0.8979,0.8201,0.8873,17037000.0],["1999-04-16",0.8714,0.8731,0.8413,0.859,8682000.0],["1999-04-19",0.8661,0.8855,0.8095,0.8236,27783000.0],["1999-04-20",0.8219,0.8413,0.7742,0.7936,25449000.0],["1999-04-21",0.8095,0.912,0.8077,0.8961,31548000.0],["1999-04-22",0.912,0.9686,0.8696,0.965,27621000.0],["1999-04-23",0.9827,1.0464,0.9827,1.0304,82431000.0],["1999-04-26",1.0393,1.0817,0.9615,0.9686,16872000.0],["1999-04-27",0.9827,0.9863,0.905,0.9244,20238000.0],["1999-04-28",0.9191,0.958,0.9014,0.9262,24186000.0],["1999-04-29",0.912,0.9156,0.8767,0.8873,24840000.0],["1999-04-30",0.9014,0.912,0.8378,0.8908,18054000.0],["1999-05-03",0.9014,0.905,0.8767,0.8855,11703000.0],["1999-05-04",0.8802,0.9014,0.8608,0.8678,26577000.0],["1999-05-05",0.8643,0.965,0.8555,0.9509,25290000.0],["1999-05-06",0.9403,0.9757,0.9173,0.9332,15369000.0],["1999-05-07",0.9262,0.9624,0.905,0.9156,19662000.0],["1999-05-10",0.905,0.9067,0.8396,0.8519,40002000.0],["1999-05-11",0.8555,0.8625,0.8183,0.8219,32985000.0],["1999-05-12",0.8413,0.8802,0.8201,0.8643,32265000.0],["1999-05-13",0.8837,0.9244,0.8749,0.8979,26010000.0],["1999-05-14",0.8837,0.8908,0.859,0.8714,18030000.0],["1999-05-17",0.8413,0.8625,0.8201,0.8519,25461000.0],["1999-05-18",0.8519,0.8908,0.8484,0.8608,21339000.0],["1999-05-19",0.8943,0.9226,0.8767,0.912,38352000.0],["1999-05-20",0.9014,0.912,0.8731,0.8979,12558000.0],["1999-05-21",0.8943,0.8997,0.859,0.8643,23256000.0],["1999-05-24",0.8555,0.859,0.7971,0.8042,32292000.0],["1999-05-25",0.813,0.8343,0.7795,0.7918,39351000.0],["1999-05-26",0.7954,0.806,0.737,0.7671,31890000.0],["1999-05-27",0.7636,0.813,0.7494,0.7795,16842000.0],["1999-05-28",0.7812,0.7989,0.7706,0.7848,9180000.0],["1999-06-01",0.7777,0.813,0.7636,0.7989,42222000.0],["1999-06-02",0.7989,0.8413,0.7989,0.8307,25551000.0],["1999-06-03",0.8307,0.8307,0.8095,0.813,19068000.0],["1999-06-04",0.8201,0.8661,0.8201,0.859,18009000.0],["1999-06-07",0.8625,0.8731,0.8519,0.8572,18396000.0],["1999-06-08",0.8731,0.905,0.859,0.9014,20061000.0],["1999-06-09",0.905,0.9933,0.8943,0.9863,56559000.0],["1999-06-10",0.9863,1.0181,0.9438,1.0039,56775000.0],["1999-06-11",1.0022,1.0216,0.9827,0.9951,43302000.0],["1999-06-14",0.9933,1.0322,0.9933,1.0128,30723000.0],["1999-06-15",1.0145,1.0304,0.958,0.9757,23466000.0],["1999-06-16",0.981,1.0181,0.9792,1.0181,33954000.0],["1999-06-17",1.0075,1.1082,1.0075,1.1064,63360000.0],["1999-06-18",1.1347,1.1665,1.1312,1.1453,89313000.0],["1999-06-21",1.1489,1.2125,1.1418,1.1984,40179000.0],["1999-06-22",1.1948,1.2249,1.1595,1.1736,29094000.0],["1999-06-23",1.1612,1.1948,1.1206,1.1895,26022000.0],["1999-06-24",1.1771,1.1878,1.1453,1.1524,44670000.0],["1999-06-25",1.1524,1.1807,1.1489,1.1701,18759000.0],["1999-06-28",1.1612,1.2143,1.1612,1.2107,14667000.0],["1999-06-29",1.1984,1.2867,1.1984,1.2726,58041000.0],["1999-06-30",1.2655,1.3292,1.2549,1.3203,37224000.0],["1999-07-01",1.3221,1.3221,1.2178,1.2443,29493000.0],["1999-07-02",1.2496,1.2655,1.2337,1.2602,18174000.0],["1999-07-06",1.262,1.3115,1.2478,1.2655,26322000.0],["1999-07-07",1.2655,1.2655,1.1984,1.2107,19584000.0],["1999-07-08",1.2231,1.3009,1.2143,1.2903,33579000.0],["1999-07-09",1.292,1.2938,1.2655,1.2726,9183000.0],["1999-07-12",1.2938,1.3345,1.262,1.2797,23526000.0],["1999-07-13",1.2638,1.2761,1.2425,1.2655,32724000.0],["1999-07-14",1.2814,1.414,1.2814,1.4105,111981000.0],["1999-07-15",1.3999,1.4052,1.3504,1.3963,44283000.0],["1999-07-16",1.3928,1.4723,1.3857,1.4476,46053000.0],["1999-07-19",1.4352,1.4564,1.3822,1.3875,22479000.0],["1999-07-20",1.3822,1.3822,1.3256,1.3751,37767000.0],["1999-07-21",1.3733,1.3999,1.3398,1.3539,9924000.0],["1999-07-22",1.3433,1.3486,1.2814,1.2938,29388000.0],["1999-07-23",1.3009,1.3398,1.2991,1.338,14442000.0],["1999-07-26",1.338,1.3521,1.239,1.2673,30570000.0],["1999-07-27",1.2867,1.361,1.2832,1.3185,30924000.0],["1999-07-28",1.3168,1.3751,1.3044,1.3645,18009000.0],["1999-07-29",1.3468,1.4087,1.2991,1.3115,41133000.0],["1999-07-30",1.4882,1.5766,1.4847,1.566,242013000.0],["1999-08-02",1.5448,1.6349,1.5413,1.566,79218000.0],["1999-08-03",1.5766,1.5978,1.5306,1.5837,56262000.0],["1999-08-04",1.5695,1.5713,1.5165,1.5324,18528000.0],["1999-08-05",1.5271,1.5342,1.4759,1.5342,26103000.0],["1999-08-06",1.5218,1.5907,1.5183,1.5713,37983000.0],["1999-08-09",1.5572,1.5907,1.5466,1.5766,34632000.0],["1999-08-10",1.5713,1.589,1.5024,1.5837,33447000.0],["1999-08-11",1.5854,1.6473,1.5748,1.6473,26883000.0],["1999-08-12",1.6402,1.6473,1.5448,1.5607,42744000.0],["1999-08-13",1.5872,1.688,1.5094,1.6844,62520000.0],["1999-08-16",1.6844,1.6968,1.5837,1.6332,39747000.0],["1999-08-17",1.6491,1.665,1.5359,1.5872,32625000.0],["1999-08-18",1.5236,1.5324,1.4281,1.4299,86451000.0],["1999-08-19",1.4264,1.4918,1.4105,1.4175,46521000.0],["1999-08-20",1.4246,1.4582,1.3698,1.4105,24426000.0],["1999-08-23",1.4281,1.5324,1.4211,1.52,42849000.0],["1999-08-24",1.52,1.5978,1.4953,1.5819,38976000.0],["1999-08-25",1.6013,1.6155,1.5253,1.5589,25404000.0],["1999-08-26",1.5589,1.5907,1.5519,1.5572,20628000.0],["1999-08-27",1.5686,1.6031,1.5377,1.5766,19923000.0],["1999-08-30",1.5766,1.5907,1.5306,1.5359,10440000.0],["1999-08-31",1.5359,1.6013,1.5342,1.596,31155000.0],["1999-09-01",1.6031,1.6773,1.6031,1.6279,30345000.0],["1999-09-02",1.6155,1.6438,1.5925,1.6243,26196000.0],["1999-09-03",1.6296,1.7074,1.6296,1.7074,35043000.0],["1999-09-07",1.6968,1.8223,1.6968,1.8117,57501000.0],["1999-09-08",1.7993,1.8629,1.7533,1.817,38901000.0],["1999-09-09",1.817,1.824,1.7516,1.7922,11700000.0],["1999-09-10",1.824,1.8453,1.7569,1.7587,29706000.0],["1999-09-13",1.7533,1.7551,1.6314,1.6349,27597000.0],["1999-09-14",1.6632,1.8665,1.6402,1.847,80049000.0],["1999-09-15",1.8594,1.8594,1.7321,1.741,49530000.0],["1999-09-16",1.7675,1.7958,1.7145,1.7251,40443000.0],["1999-09-17",1.7233,1.8276,1.6986,1.8046,28785000.0],["1999-09-20",1.8011,1.8559,1.8011,1.8311,28923000.0],["1999-09-21",1.8205,1.8205,1.7427,1.7587,18228000.0],["1999-09-22",1.7604,1.8205,1.6915,1.7993,25827000.0],["1999-09-23",1.8011,1.8364,1.7215,1.7233,21546000.0],["1999-09-24",1.718,1.718,1.5837,1.6332,54669000.0],["1999-09-27",1.6632,1.7215,1.6385,1.6791,21537000.0],["1999-09-28",1.6791,1.7321,1.619,1.7233,23091000.0],["1999-09-29",1.7286,1.8382,1.7145,1.7958,50748000.0],["1999-09-30",1.794,1.8329,1.7162,1.7251,64959000.0],["1999-10-01",1.7145,1.8559,1.7145,1.8329,58785000.0],["1999-10-04",1.8576,1.9107,1.8134,1.8965,25869000.0],["1999-10-05",1.9054,1.9301,1.8541,1.9195,39558000.0],["1999-10-06",1.9177,1.9796,1.8983,1.969,32232000.0],["1999-10-07",1.9672,1.9672,1.8753,1.8912,23214000.0],["1999-10-08",1.8682,1.9531,1.8028,1.9107,38538000.0],["1999-10-11",1.923,1.9761,1.9177,1.9654,10809000.0],["1999-10-12",2.0079,2.1086,2.0079,2.0149,90468000.0],["1999-10-13",2.0043,2.068,1.969,2.0361,31527000.0],["1999-10-14",2.0574,2.1051,2.0008,2.0874,32049000.0],["1999-10-15",2.0008,2.121,2.0008,2.0909,29346000.0],["1999-10-18",2.0909,2.0998,1.9761,1.9973,38460000.0],["1999-10-19",2.0149,2.1068,1.969,2.0255,53109000.0],["1999-10-20",2.0503,2.1281,1.9761,2.098,62958000.0],["1999-10-21",2.0609,2.2111,2.0503,2.1793,71847000.0],["1999-10-22",2.2518,2.2659,2.1051,2.1245,68322000.0],["1999-10-25",2.1387,2.2041,2.0998,2.1015,56706000.0],["1999-10-26",2.121,2.2376,2.1157,2.2076,36990000.0],["1999-10-27",2.2041,2.2058,2.1351,2.1599,36450000.0],["1999-10-28",2.2058,2.273,2.174,2.2695,29571000.0],["1999-10-29",2.2924,2.4002,2.2907,2.3879,55239000.0],["1999-11-01",2.3737,2.4073,2.326,2.326,24492000.0],["1999-11-02",2.3463,2.3879,2.2871,2.3101,27618000.0],["1999-11-03",2.3437,2.4656,2.3419,2.4427,67278000.0],["1999-11-04",2.448,2.4497,2.3649,2.4091,18750000.0],["1999-11-05",2.425,2.5275,2.4073,2.5116,43707000.0],["1999-11-08",2.4992,2.5487,2.4816,2.5098,16401000.0],["1999-11-09",2.5328,2.5434,2.4356,2.4674,22611000.0],["1999-11-10",2.4692,2.5381,2.4603,2.5346,19479000.0],["1999-11-11",2.5452,2.6442,2.5452,2.6159,30036000.0],["1999-11-12",2.6159,2.6194,2.5045,2.6194,25296000.0],["1999-11-15",2.6406,2.6406,2.4144,2.4356,51468000.0],["1999-11-16",2.4356,2.5275,2.3861,2.4798,32643000.0],["1999-11-17",2.5045,2.5947,2.3949,2.4038,49734000.0],["1999-11-18",2.4126,2.4179,2.2288,2.3419,69714000.0],["1999-11-19",2.3313,2.3578,2.2076,2.2129,64401000.0],["1999-11-22",2.2306,2.2765,2.1811,2.2765,50784000.0],["1999-11-23",2.2624,2.2677,2.0432,2.0856,102552000.0],["1999-11-24",2.1228,2.197,2.0715,2.1387,59742000.0],["1999-11-26",2.1705,2.2094,2.1457,2.1599,11019000.0],["1999-11-29",2.1864,2.2058,2.1033,2.1475,36465000.0],["1999-11-30",2.1563,2.2412,2.1139,2.1952,47196000.0],["1999-12-01",2.2164,2.4073,2.2094,2.4002,74643000.0],["1999-12-02",2.372,2.4957,2.3472,2.478,46266000.0],["1999-12-03",2.4992,2.5257,2.4391,2.4674,53079000.0],["1999-12-06",2.4462,2.6866,2.4091,2.6689,63210000.0],["1999-12-07",2.6495,2.6742,2.5788,2.6618,45558000.0],["1999-12-08",2.6406,2.6654,2.5381,2.5558,40371000.0],["1999-12-09",2.6194,2.6724,2.4603,2.5045,56226000.0],["1999-12-10",2.5081,2.531,2.3967,2.4709,32043000.0],["1999-12-13",2.4586,2.5664,2.4427,2.5399,23943000.0],["1999-12-14",2.5328,2.5505,2.3684,2.379,36045000.0],["1999-12-15",2.3879,2.448,2.2695,2.4091,49815000.0],["1999-12-16",2.4179,2.5081,2.4179,2.4922,19266000.0],["1999-12-17",2.5646,2.6159,2.5275,2.5328,24030000.0],["1999-12-20",2.5805,3.0259,2.5805,3.0118,64434000.0],["1999-12-21",2.9818,3.1285,2.8916,3.0825,48180000.0],["1999-12-22",3.0807,3.181,3.0401,3.1143,23562000.0],["1999-12-23",3.0807,3.1497,3.0259,3.0613,20601000.0],["1999-12-27",3.056,3.1002,2.9658,3.0684,13218000.0],["1999-12-28",3.056,3.0569,2.9393,2.9747,11559000.0],["1999-12-29",2.9499,2.9658,2.8757,2.9093,18783000.0],["1999-12-30",2.9128,2.9305,2.8457,2.9093,10596000.0],["1999-12-31",2.9093,3.1638,2.9022,3.155,14184000.0],["2000-01-03",3.1956,3.2239,2.8669,3.1779,31839000.0],["2000-01-04",3.0887,3.1532,3.0012,3.0401,32958000.0],["2000-01-05",3.0259,3.0825,2.9058,2.9959,30948000.0],["2000-01-06",2.9641,3.0825,2.9128,2.9747,26421000.0],["2000-01-07",2.9835,3.033,2.8138,3.0189,36846000.0],["2000-01-10",3.0295,3.2522,3.0277,3.1744,56373000.0],["2000-01-11",3.132,3.3618,3.1108,3.1355,42903000.0],["2000-01-12",3.1603,3.2875,3.0507,3.2239,51381000.0],["2000-01-13",3.2433,3.2592,3.1355,3.2168,27291000.0],["2000-01-14",3.2822,3.7223,3.2805,3.6693,85572000.0],["2000-01-18",3.6127,3.7259,3.542,3.6675,57048000.0],["2000-01-19",3.6852,3.9238,3.5456,3.8567,53298000.0],["2000-01-20",3.9115,4.09,3.786,4.0458,62409000.0],["2000-01-21",4.2278,4.2296,3.816,3.9291,75090000.0],["2000-01-24",4.097,4.1041,3.7824,3.8036,45117000.0],["2000-01-25",3.8425,3.9592,3.6905,3.8991,35952000.0],["2000-01-26",3.8531,3.945,3.641,3.6481,53598000.0],["2000-01-27",3.7179,3.8655,3.6481,3.6622,31500000.0],["2000-01-28",3.6605,3.7047,3.3936,3.5032,31437000.0],["2000-01-31",3.4625,3.5491,3.307,3.5314,43737000.0],["2000-02-01",3.5332,3.7276,3.4643,3.7153,36750000.0],["2000-02-02",3.717,3.9062,3.6605,3.8814,30252000.0],["2000-02-03",3.8938,3.991,3.7807,3.9645,32562000.0],["2000-02-04",3.9804,4.0599,3.786,3.8761,33432000.0],["2000-02-07",3.9097,4.0122,3.8425,3.9309,29988000.0],["2000-02-08",3.9733,3.9998,3.8461,3.9274,28173000.0],["2000-02-09",3.8673,4.0475,3.7983,3.869,28683000.0],["2000-02-10",3.8655,4.0935,3.7771,4.0705,26403000.0],["2000-02-11",4.0263,4.0794,3.8849,3.9645,22095000.0],["2000-02-14",3.991,4.1006,3.9645,4.0829,22113000.0],["2000-02-15",4.0829,4.0847,3.9008,4.044,23313000.0],["2000-02-16",4.0564,4.242,3.9945,4.0193,45831000.0],["2000-02-17",4.0299,4.1448,3.8602,4.1289,34023000.0],["2000-02-18",4.1448,4.1571,3.8743,3.915,23664000.0],["2000-02-22",3.8796,4.0087,3.6552,3.9291,27831000.0],["2000-02-23",3.9822,4.1571,3.9662,4.1465,40659000.0],["2000-02-24",4.1766,4.242,3.9327,4.044,32595000.0],["2000-02-25",4.0475,4.1006,3.8531,3.8885,30144000.0],["2000-02-28",3.862,3.9733,3.7117,3.9044,26040000.0],["2000-02-29",3.9503,4.4152,3.9503,4.4152,80604000.0],["2000-03-01",4.4399,4.5,4.1147,4.2632,48906000.0],["2000-03-02",4.2844,4.3586,4.1854,4.2508,39933000.0],["2000-03-03",4.2985,4.4682,4.2208,4.2932,51360000.0],["2000-03-06",4.3021,4.4223,4.249,4.2809,23397000.0],["2000-03-07",4.3993,4.4965,4.2508,4.2985,33201000.0],["2000-03-08",4.3604,4.3604,4.0546,4.1536,27078000.0],["2000-03-09",4.1306,4.5142,4.0953,4.5,30594000.0],["2000-03-10",4.4399,4.6662,4.4152,4.5937,53481000.0],["2000-03-13",4.5725,4.5725,4.3127,4.3692,23886000.0],["2000-03-14",4.4046,4.4505,4.044,4.0511,30153000.0],["2000-03-15",4.0705,4.0705,3.7506,3.7648,40437000.0],["2000-03-16",3.8726,3.9981,3.5633,3.793,86247000.0],["2000-03-17",3.6375,4.1783,3.6057,4.1571,53232000.0],["2000-03-20",4.1359,4.3215,4.0723,4.1412,27966000.0],["2000-03-21",4.1359,4.1996,3.8973,4.1147,35978000.0],["2000-03-22",4.1253,4.4117,4.12,4.3109,29732000.0],["2000-03-23",4.4209,4.6184,4.2844,4.4276,26430000.0],["2000-03-24",4.6131,4.7404,4.5177,4.6025,49551000.0],["2000-03-27",4.7351,4.7616,4.4647,4.4965,19943000.0],["2000-03-28",4.5389,4.6078,4.1783,4.2314,15858000.0],["2000-03-29",4.242,4.2632,3.7966,3.8443,29948000.0],["2000-03-30",3.7648,3.9822,3.7223,3.8655,42070000.0],["2000-03-31",4.12,4.1253,3.6693,3.8231,22804000.0],["2000-04-03",3.8337,3.839,3.2663,3.3087,46526000.0],["2000-04-04",3.3246,3.5633,2.8739,3.4731,76294000.0],["2000-04-05",3.3618,4.242,3.3512,3.9238,56805000.0],["2000-04-06",4.1518,4.348,4.0723,4.2208,49794000.0],["2000-04-07",4.242,4.7298,4.242,4.7139,59677000.0],["2000-04-10",4.8199,4.8199,4.0935,4.1783,38951000.0],["2000-04-11",4.067,4.4541,3.9875,4.1996,43846000.0],["2000-04-12",4.3613,4.3957,3.9768,4.0299,29413000.0],["2000-04-13",4.1412,4.2473,3.6057,3.6428,34665000.0],["2000-04-14",3.6057,3.8814,3.0542,3.0966,39131000.0],["2000-04-17",3.086,3.6481,3.0542,3.6375,52428000.0],["2000-04-18",3.7541,4.1677,3.5951,4.1465,56566000.0],["2000-04-19",4.0829,4.0829,3.4943,3.611,67115000.0],["2000-04-20",3.6481,3.7435,3.4307,3.6322,28441000.0],["2000-04-24",3.2875,3.5739,3.1656,3.3936,37606000.0],["2000-04-25",3.5686,3.6481,3.2133,3.5208,75058000.0],["2000-04-26",3.542,3.6905,3.2557,3.314,38539000.0],["2000-04-27",3.1815,3.8337,3.1709,3.7966,45371000.0],["2000-04-28",3.839,4.0087,3.7966,3.892,31115000.0],["2000-05-01",3.9556,4.0087,3.6905,3.7435,36535000.0],["2000-05-02",3.7011,3.892,3.5686,3.5898,33187000.0],["2000-05-03",3.5739,3.5845,3.1921,3.3087,37355000.0],["2000-05-04",3.3883,3.436,3.2345,3.2557,33267000.0],["2000-05-05",3.314,3.4784,3.2875,3.3936,52749000.0],["2000-05-08",3.3353,3.4042,3.0542,3.0701,54476000.0],["2000-05-09",3.2345,3.2345,2.7997,2.8368,57325000.0],["2000-05-10",2.7838,3.033,2.7202,2.752,49491000.0],["2000-05-11",2.8421,2.9694,2.7202,2.7785,59902000.0],["2000-05-12",2.8819,3.0542,2.8262,2.8315,45682000.0],["2000-05-15",2.9164,2.9217,2.7308,2.9004,26533000.0],["2000-05-16",3.0648,3.0966,2.8739,2.9694,35733000.0],["2000-05-17",2.8845,3.0542,2.8527,2.9111,26898000.0],["2000-05-18",2.9694,2.9906,2.8209,2.8527,19941000.0],["2000-05-19",2.8209,2.8315,2.4975,2.577,44672000.0],["2000-05-22",2.5982,2.6035,2.2695,2.4975,47236000.0],["2000-05-23",2.402,2.6194,2.2376,2.2429,59009000.0],["2000-05-24",2.227,2.3596,1.9725,2.3013,113867000.0],["2000-05-25",2.3543,2.524,2.2907,2.3437,78746000.0],["2000-05-26",2.3941,2.4603,2.2589,2.3649,29875000.0],["2000-05-30",2.4603,2.7414,2.4603,2.7202,44951000.0],["2000-05-31",2.7029,2.9058,2.5664,2.7255,53456000.0],["2000-06-01",2.8527,3.1444,2.8421,3.0595,65961000.0],["2000-06-02",3.3724,3.5739,3.3512,3.4413,69553000.0],["2000-06-05",3.4148,3.4943,3.2239,3.3034,36246000.0],["2000-06-06",3.2743,3.4254,3.1178,3.155,43464000.0],["2000-06-07",3.2133,3.2981,3.1072,3.2928,29411000.0],["2000-06-08",3.3087,3.5845,3.3087,3.3883,41234000.0],["2000-06-09",3.5474,3.611,3.5102,3.5367,26607000.0],["2000-06-12",3.611,3.6163,3.3353,3.3671,24396000.0],["2000-06-13",3.3618,3.4731,3.2292,3.4307,20861000.0],["2000-06-14",3.4652,3.4652,3.2716,3.2769,20869000.0],["2000-06-15",3.314,3.3193,3.1762,3.2398,20059000.0],["2000-06-16",3.261,3.4042,3.1815,3.3565,29940000.0],["2000-06-19",3.3512,3.7966,3.3459,3.7329,45608000.0],["2000-06-20",3.7754,3.9026,3.5633,3.6428,50969000.0],["2000-06-21",3.5686,3.7701,3.5155,3.6892,27860000.0],["2000-06-22",3.6799,3.7754,3.5527,3.5633,25222000.0],["2000-06-23",3.603,3.6057,3.4148,3.4466,14701000.0],["2000-06-26",3.4996,3.5367,3.3406,3.4148,17322000.0],["2000-06-27",3.4095,3.5049,3.2239,3.2875,27320000.0],["2000-06-28",3.3618,3.5314,3.2663,3.4095,25675000.0],["2000-06-29",3.3618,3.3724,3.1709,3.1921,28673000.0],["2000-06-30",3.2875,3.2875,3.0383,3.1815,74271000.0],["2000-07-03",3.2027,3.3406,3.1391,3.3246,10152000.0],["2000-07-05",3.1444,3.1815,2.7149,2.7467,66630000.0],["2000-07-06",2.8368,3.0171,2.7997,2.98,43460000.0],["2000-07-07",3.1497,3.1603,3.0383,3.1072,39072000.0],["2000-07-10",3.1019,3.2451,3.1019,3.1285,37363000.0],["2000-07-11",3.1391,3.3936,2.9641,3.0224,47264000.0],["2000-07-12",3.1391,3.1391,3.0118,3.0542,49461000.0],["2000-07-13",3.1285,3.1868,3.0489,3.0754,31644000.0],["2000-07-14",3.1391,3.2292,3.0542,3.2186,25161000.0],["2000-07-17",3.2212,3.4095,3.2133,3.3618,44224000.0],["2000-07-18",3.314,3.3193,2.9694,3.0012,67500000.0],["2000-07-19",2.98,2.9853,2.6406,2.6512,91155000.0],["2000-07-20",2.7255,2.752,2.3967,2.455,152091000.0],["2000-07-21",2.4497,2.4816,2.2111,2.227,142357000.0],["2000-07-24",2.3278,2.4444,2.2801,2.3808,74185000.0],["2000-07-25",2.4922,2.5558,2.3861,2.524,55963000.0],["2000-07-26",2.5187,2.5187,2.2907,2.4391,63378000.0],["2000-07-27",2.3172,2.3755,2.2058,2.3013,70600000.0],["2000-07-28",2.3543,2.4656,2.2695,2.3755,42644000.0],["2000-07-31",2.4869,2.5134,2.3649,2.4816,32864000.0],["2000-08-01",2.5081,2.5346,2.3225,2.3424,24135000.0],["2000-08-02",2.349,2.4497,2.3013,2.3437,18347000.0],["2000-08-03",2.1263,2.1316,1.8028,1.9513,217669000.0],["2000-08-04",2.0308,2.0521,1.8453,2.0149,73839000.0],["2000-08-07",2.0043,2.0786,1.9354,1.9606,59474000.0],["2000-08-08",1.9513,1.9884,1.9036,1.9301,45062000.0],["2000-08-09",1.9937,2.0096,1.9301,1.9672,60794000.0],["2000-08-10",1.946,1.9513,1.8081,1.8347,67825000.0],["2000-08-11",1.7922,1.8665,1.665,1.8612,43301000.0],["2000-08-14",1.8877,2.0733,1.8665,2.0308,52996000.0],["2000-08-15",2.0786,2.2801,2.0574,2.2058,89177000.0],["2000-08-16",2.2854,2.3543,2.2376,2.2589,61519000.0],["2000-08-17",2.2562,2.3967,2.1634,2.3649,56136000.0],["2000-08-18",2.4126,2.5346,2.3755,2.4869,70930000.0],["2000-08-21",2.524,2.5346,2.2907,2.4232,48114000.0],["2000-08-22",2.4391,2.4391,2.3119,2.3543,40941000.0],["2000-08-23",2.3331,2.6088,2.3066,2.5664,50097000.0],["2000-08-24",2.6141,2.6247,2.4816,2.5134,32944000.0],["2000-08-25",2.5028,2.5876,2.4975,2.5293,19961000.0],["2000-08-28",2.5452,2.6618,2.524,2.5664,32242000.0],["2000-08-29",2.5956,2.6937,2.5452,2.683,37639000.0],["2000-08-30",2.6724,2.6777,2.4656,2.4922,53708000.0],["2000-08-31",2.5134,2.5982,2.5081,2.5558,35532000.0],["2000-09-01",2.6035,2.6884,2.5664,2.6406,39086000.0],["2000-09-05",2.6353,2.6353,2.4603,2.4656,31208000.0],["2000-09-06",2.3755,2.3967,2.227,2.3013,55933000.0],["2000-09-07",2.3013,2.4603,2.2589,2.4285,45637000.0],["2000-09-08",2.3596,2.3755,2.2589,2.2801,33273000.0],["2000-09-11",2.2854,2.3755,2.1899,2.2058,39509000.0],["2000-09-12",2.1846,2.227,2.0998,2.1104,47735000.0],["2000-09-13",2.0468,2.1528,2.0043,2.1422,47922000.0],["2000-09-14",2.2323,2.2482,2.0786,2.121,63289000.0],["2000-09-15",2.0892,2.0998,2.0149,2.0308,27722000.0],["2000-09-18",2.0786,2.1263,1.9884,1.999,38140000.0],["2000-09-19",2.0521,2.1899,2.0043,2.174,46826000.0],["2000-09-20",2.1899,2.2429,2.0627,2.174,53221000.0],["2000-09-21",2.1581,2.1634,1.9937,2.0308,37940000.0],["2000-09-22",1.8612,1.9884,1.8453,1.9778,55132000.0],["2000-09-25",2.0361,2.0361,1.824,1.8347,38565000.0],["2000-09-26",1.9937,1.9937,1.84,1.8877,75211000.0],["2000-09-27",1.9513,1.9513,1.824,1.893,47517000.0],["2000-09-28",1.8665,1.9248,1.8134,1.8612,72239000.0],["2000-09-29",1.84,1.84,1.6968,1.7763,61543000.0],["2000-10-02",1.8347,1.9725,1.7975,1.9301,152668000.0],["2000-10-03",1.9407,2.0096,1.8559,1.8718,55188000.0],["2000-10-04",1.8771,2.0308,1.8771,2.0096,23414000.0],["2000-10-05",1.999,2.0149,1.8347,1.8612,51266000.0],["2000-10-06",1.8426,1.8665,1.7604,1.7763,21452000.0],["2000-10-09",1.779,1.8559,1.6968,1.8347,39873000.0],["2000-10-10",1.7763,1.8294,1.6226,1.6279,52757000.0],["2000-10-11",1.6119,1.6968,1.5271,1.5801,51648000.0],["2000-10-12",1.6968,1.7392,1.4847,1.5271,68600000.0],["2000-10-13",1.5483,1.6968,1.5218,1.6491,114499000.0],["2000-10-16",1.6756,1.6756,1.5642,1.5907,41729000.0],["2000-10-17",1.6013,1.6013,1.2938,1.3468,145656000.0],["2000-10-18",1.2726,1.4741,1.1824,1.3203,92934000.0],["2000-10-19",1.4423,1.5589,1.3945,1.5165,104691000.0],["2000-10-20",1.5165,1.6438,1.4847,1.6332,47103000.0],["2000-10-23",1.6332,1.7339,1.6226,1.6544,36741000.0],["2000-10-24",1.6173,1.6226,1.4847,1.5271,36611000.0],["2000-10-25",1.4529,1.5271,1.4158,1.4317,31575000.0],["2000-10-26",1.437,1.5536,1.4211,1.5006,41427000.0],["2000-10-27",1.5483,1.5589,1.4476,1.4635,23095000.0],["2000-10-30",1.4635,1.5377,1.4476,1.5112,25407000.0],["2000-10-31",1.5695,1.6544,1.5483,1.6438,42210000.0],["2000-11-01",1.5483,1.6332,1.5059,1.5801,34486000.0],["2000-11-02",1.6119,1.6968,1.6066,1.6226,61720000.0],["2000-11-03",1.6013,1.6332,1.5642,1.6332,21007000.0],["2000-11-06",1.6491,1.6491,1.5748,1.5854,20791000.0],["2000-11-07",1.5536,1.5642,1.5059,1.5324,17640000.0],["2000-11-08",1.5351,1.543,1.4741,1.4741,12703000.0],["2000-11-09",1.4264,1.543,1.3999,1.4635,23031000.0],["2000-11-10",1.4423,1.4423,1.3733,1.3733,13707000.0],["2000-11-13",1.3415,1.4847,1.3256,1.4317,23504000.0],["2000-11-14",1.4794,1.5006,1.4476,1.4794,21836000.0],["2000-11-15",1.5086,1.6438,1.49,1.5748,36906000.0],["2000-11-16",1.5695,1.6173,1.5059,1.5165,16747000.0],["2000-11-17",1.543,1.5642,1.4953,1.5006,13548000.0],["2000-11-20",1.4847,1.543,1.4476,1.4847,22068000.0],["2000-11-21",1.4953,1.5165,1.368,1.4105,22100000.0],["2000-11-22",1.3892,1.4688,1.368,1.3786,28004000.0],["2000-11-24",1.4582,1.5059,1.4211,1.5059,9619000.0],["2000-11-27",1.5324,1.5907,1.49,1.5271,30265000.0],["2000-11-28",1.5006,1.5059,1.3256,1.3349,35324000.0],["2000-11-29",1.3574,1.368,1.2567,1.315,56725000.0],["2000-11-30",1.2355,1.315,1.1771,1.2726,40570000.0],["2000-12-01",1.2726,1.3256,1.2302,1.2567,40410000.0],["2000-12-04",1.262,1.3044,1.2302,1.2567,24403000.0],["2000-12-05",1.2991,1.4052,1.2832,1.3999,42751000.0],["2000-12-06",1.4211,1.4741,1.3786,1.4105,36682000.0],["2000-12-07",1.4052,1.4052,1.3203,1.3733,20018000.0],["2000-12-08",1.4158,1.6332,1.4105,1.6226,83704000.0],["2000-12-11",1.6438,1.718,1.5801,1.6968,43867000.0],["2000-12-12",1.6279,1.6279,1.5112,1.5324,22087000.0],["2000-12-13",1.4529,1.5059,1.368,1.4052,84033000.0],["2000-12-14",1.3999,1.4582,1.3256,1.3309,31167000.0],["2000-12-15",1.3468,1.3521,1.2408,1.2501,62900000.0],["2000-12-18",1.2779,1.3044,1.1984,1.2302,78019000.0],["2000-12-19",1.2408,1.368,1.2143,1.262,34949000.0],["2000-12-20",1.1984,1.2408,1.1665,1.1824,44441000.0],["2000-12-21",1.1825,1.2726,1.1029,1.1612,42283000.0],["2000-12-22",1.1665,1.2991,1.1665,1.2938,34141000.0],["2000-12-26",1.3044,1.3203,1.1931,1.2302,23543000.0],["2000-12-27",1.2302,1.2938,1.1984,1.2302,47402000.0],["2000-12-28",1.2328,1.315,1.2302,1.2885,31227000.0],["2000-12-29",1.262,1.315,1.2249,1.2302,26387000.0],["2001-01-02",1.2673,1.2991,1.2037,1.2196,27607000.0],["2001-01-03",1.2143,1.4635,1.2143,1.4635,75989000.0],["2001-01-04",1.4423,1.6385,1.4317,1.543,86263000.0],["2001-01-05",1.5483,1.6438,1.5165,1.5536,92081000.0],["2001-01-08",1.5483,1.6438,1.5006,1.6345,49040000.0],["2001-01-09",1.657,1.665,1.5589,1.6066,48891000.0],["2001-01-10",1.5059,1.7286,1.5059,1.6915,61638000.0],["2001-01-11",1.6676,1.9195,1.6597,1.8612,83374000.0],["2001-01-12",1.8612,1.9248,1.7498,1.7551,66401000.0],["2001-01-16",1.7498,1.7922,1.665,1.7127,39161000.0],["2001-01-17",1.9142,2.0361,1.893,1.9142,131281000.0],["2001-01-18",1.9248,2.0202,1.8453,1.9566,53659000.0],["2001-01-19",2.0043,2.0255,1.8877,1.9301,44251000.0],["2001-01-22",1.8983,1.9142,1.824,1.8453,23384000.0],["2001-01-23",1.8081,1.8877,1.771,1.8771,44498000.0],["2001-01-24",2.0255,2.1104,2.0096,2.1051,123971000.0],["2001-01-25",2.0839,2.1422,1.9672,2.0096,67596000.0],["2001-01-26",1.9248,2.0414,1.9195,1.9725,44872000.0],["2001-01-29",1.9619,2.0945,1.9301,2.0892,25719000.0],["2001-01-30",2.0627,2.2376,2.0627,2.1687,42301000.0],["2001-01-31",2.1634,2.2907,2.1475,2.2429,56404000.0],["2001-02-01",2.2111,2.2854,2.1634,2.2535,33502000.0],["2001-02-02",2.2482,2.2801,2.0998,2.1104,29697000.0],["2001-02-05",2.0468,2.0574,1.9407,1.9778,29526000.0],["2001-02-06",1.9778,2.0786,1.9301,1.9566,36890000.0],["2001-02-07",1.9301,1.9513,1.8081,1.893,34498000.0],["2001-02-08",1.8983,1.9619,1.8559,1.8824,29511000.0],["2001-02-09",1.8665,1.9354,1.84,1.8612,24428000.0],["2001-02-12",1.8771,1.9672,1.8559,1.9301,25404000.0],["2001-02-13",1.9407,1.9672,1.8347,1.8453,22183000.0],["2001-02-14",1.8612,2.1369,1.8559,2.068,69006000.0],["2001-02-15",2.1263,2.2695,2.1157,2.2164,48698000.0],["2001-02-16",2.1051,2.1687,2.0255,2.1475,41725000.0],["2001-02-20",2.1475,2.2005,2.0308,2.0627,36309000.0],["2001-02-21",1.9778,2.1608,1.9407,2.0043,49170000.0],["2001-02-22",1.999,2.1422,1.9354,2.0786,49924000.0],["2001-02-23",2.068,2.0945,1.8877,2.0892,38101000.0],["2001-02-26",2.0945,2.0945,1.9937,2.0361,31457000.0],["2001-02-27",1.9884,2.0574,1.9301,1.9513,34036000.0],["2001-02-28",1.9513,1.9619,1.771,1.824,56395000.0],["2001-03-01",1.6809,1.9195,1.6279,1.9089,73661000.0],["2001-03-02",1.8347,2.0468,1.8134,1.9301,51609000.0],["2001-03-05",1.9619,2.0998,1.9513,2.0945,49931000.0],["2001-03-06",2.121,2.3331,2.121,2.2482,79320000.0],["2001-03-07",2.2482,2.284,2.1475,2.2748,53318000.0],["2001-03-08",2.2695,2.3172,2.1899,2.2854,41359000.0],["2001-03-09",2.2005,2.2164,2.0892,2.0945,34168000.0],["2001-03-12",2.0149,2.1634,2.0043,2.0574,43702000.0],["2001-03-13",2.0733,2.2058,2.0627,2.1727,62473000.0],["2001-03-14",2.0998,2.3013,2.0786,2.1899,46953000.0],["2001-03-15",2.2814,2.3013,2.0468,2.0733,30464000.0],["2001-03-16",2.0255,2.0574,1.9089,1.946,42894000.0],["2001-03-19",1.9513,2.0627,1.8771,2.0574,30269000.0],["2001-03-20",2.0468,2.1528,2.0149,2.0149,45124000.0],["2001-03-21",2.0202,2.2164,2.0202,2.0786,63848000.0],["2001-03-22",2.1475,2.3755,2.1422,2.3689,80606000.0],["2001-03-23",2.5081,2.5558,2.3861,2.4975,116280000.0],["2001-03-26",2.5028,2.5452,2.3437,2.3702,52843000.0],["2001-03-27",2.3225,2.5134,2.3172,2.3861,45240000.0],["2001-03-28",2.3437,2.4444,2.2376,2.2589,46586000.0],["2001-03-29",2.2323,2.3503,2.1316,2.1846,50087000.0],["2001-03-30",2.1422,2.1422,1.9407,2.0149,92219000.0],["2001-04-02",1.9831,2.0733,1.8081,1.84,50192000.0],["2001-04-03",1.824,1.8824,1.7392,1.7922,66721000.0],["2001-04-04",1.7922,1.8187,1.6438,1.665,54154000.0],["2001-04-05",1.771,2.0043,1.7604,1.9831,58080000.0],["2001-04-06",1.9301,1.9619,1.824,1.8718,45391000.0],["2001-04-09",1.875,1.9004,1.7078,1.7867,45426000.0],["2001-04-10",1.7994,1.9793,1.7502,1.9513,48859000.0],["2001-04-11",2.1889,2.2907,2.0701,2.0845,148217000.0],["2001-04-12",2.0251,2.3755,2.0251,2.3755,106640000.0],["2001-04-16",2.2898,2.4052,2.2584,2.328,52494000.0],["2001-04-17",2.261,2.3882,2.2542,2.3288,58540000.0],["2001-04-18",2.4544,2.647,2.4519,2.5257,100201000.0],["2001-04-19",2.546,2.6852,2.5002,2.664,42284000.0],["2001-04-20",2.6504,2.692,2.4434,2.5197,62646000.0],["2001-04-23",2.4086,2.4391,2.3331,2.3331,32470000.0],["2001-04-24",2.3653,2.5486,2.3288,2.395,66916000.0],["2001-04-25",2.3806,2.479,2.3305,2.4179,51924000.0],["2001-04-26",2.4807,2.5036,2.3348,2.3755,40621000.0],["2001-04-27",2.4646,2.5112,2.4027,2.4629,19893000.0],["2001-04-30",2.4841,2.6215,2.4561,2.5112,31499000.0],["2001-05-01",2.5112,2.5282,2.3713,2.5163,28425000.0],["2001-05-02",2.5291,2.5791,2.4705,2.5019,36293000.0],["2001-05-03",2.3865,2.3967,2.2839,2.3119,42937000.0],["2001-05-04",2.2126,2.3356,2.2084,2.3314,28368000.0],["2001-05-07",2.3238,2.3738,2.2525,2.2813,23132000.0],["2001-05-08",2.3382,2.4374,2.3034,2.4332,29455000.0],["2001-05-09",2.3713,2.4417,2.3204,2.3738,36499000.0],["2001-05-10",2.6385,2.6538,2.5257,2.5401,85570000.0],["2001-05-11",2.5418,2.5842,2.4985,2.5401,31690000.0],["2001-05-14",2.5265,2.5418,2.3976,2.4553,33440000.0],["2001-05-15",2.4536,2.5834,2.423,2.4943,34037000.0],["2001-05-16",2.4493,2.703,2.4434,2.6852,47261000.0],["2001-05-17",2.5825,2.6809,2.5681,2.6504,67392000.0],["2001-05-18",2.6317,2.6894,2.6198,2.6385,27718000.0],["2001-05-21",2.6394,2.8421,2.6343,2.8421,43194000.0],["2001-05-22",2.8413,2.8642,2.7683,2.7743,29204000.0],["2001-05-23",2.7166,2.7276,2.5876,2.6003,29901000.0],["2001-05-24",2.5995,2.6173,2.5053,2.6046,23939000.0],["2001-05-25",2.6427,2.6733,2.5664,2.5791,15662000.0],["2001-05-29",2.552,2.5545,2.3755,2.4188,28829000.0],["2001-05-30",2.3772,2.384,2.2381,2.244,34092000.0],["2001-05-31",2.2372,2.3882,2.2364,2.3433,30258000.0],["2001-06-01",2.378,2.4383,2.3246,2.4137,22142000.0],["2001-06-04",2.4213,2.4256,2.3492,2.3721,9905000.0],["2001-06-05",2.3814,2.5638,2.3789,2.5062,21493000.0],["2001-06-06",2.5087,2.5834,2.4307,2.5503,24939000.0],["2001-06-07",2.5367,2.7225,2.5299,2.7149,35315000.0],["2001-06-08",2.6962,2.7318,2.6444,2.7208,22381000.0],["2001-06-11",2.6979,2.6996,2.5774,2.5791,18623000.0],["2001-06-12",2.5002,2.6088,2.4519,2.5783,26158000.0],["2001-06-13",2.5834,2.6385,2.5002,2.5028,21128000.0],["2001-06-14",2.4654,2.4985,2.3636,2.3993,25092000.0],["2001-06-15",2.3288,2.4391,2.3246,2.4128,18913000.0],["2001-06-18",2.5214,2.5452,2.4434,2.4688,35622000.0],["2001-06-19",2.5443,2.5995,2.4561,2.4926,44725000.0],["2001-06-20",2.4111,2.4213,2.188,2.2991,79907000.0],["2001-06-21",2.2907,2.4841,2.2482,2.401,43852000.0],["2001-06-22",2.3797,2.4968,2.345,2.4179,27071000.0],["2001-06-25",2.4222,2.4603,2.3602,2.4196,13879000.0],["2001-06-26",2.3484,2.4094,2.3229,2.3747,26950000.0],["2001-06-27",2.3628,2.3797,2.2949,2.3628,25575000.0],["2001-06-28",2.3789,2.4968,2.378,2.4417,15669000.0],["2001-06-29",2.4739,2.5749,2.4637,2.5155,21084000.0],["2001-07-02",2.5333,2.5409,2.4816,2.4892,17780000.0],["2001-07-03",2.4773,2.5155,2.4603,2.5053,8717000.0],["2001-07-05",2.4553,2.5248,2.3882,2.434,19141000.0],["2001-07-06",2.3594,2.3594,2.2016,2.205,29261000.0],["2001-07-09",2.1923,2.2186,2.121,2.2101,47581000.0],["2001-07-10",2.227,2.2525,2.0616,2.0786,28846000.0],["2001-07-11",2.0607,2.1481,2.0285,2.1278,22446000.0],["2001-07-12",2.1889,2.3501,2.1889,2.3229,27465000.0],["2001-07-13",2.3204,2.3704,2.2381,2.2949,13169000.0],["2001-07-16",2.2576,2.2941,2.0692,2.1015,30569000.0],["2001-07-17",1.9852,2.1931,1.981,2.1821,42502000.0],["2001-07-18",2.1337,2.2016,2.104,2.1388,22431000.0],["2001-07-19",2.1558,2.3017,2.1558,2.2559,23019000.0],["2001-07-20",2.2075,2.2355,2.1634,2.2186,12269000.0],["2001-07-23",2.2287,2.2449,2.1702,2.2084,20967000.0],["2001-07-24",2.2084,2.2313,2.0497,2.0667,40197000.0],["2001-07-25",2.0361,2.188,2.0175,2.1838,41140000.0],["2001-07-26",2.1838,2.3119,2.1549,2.311,27082000.0],["2001-07-27",2.2907,2.4519,2.2907,2.3823,18223000.0],["2001-07-30",2.384,2.4391,2.3501,2.3976,17333000.0],["2001-07-31",2.3908,2.4603,2.3543,2.3747,21047000.0],["2001-08-01",2.4849,2.5876,2.4637,2.5401,38623000.0],["2001-08-02",2.5469,2.6131,2.5291,2.5842,25402000.0],["2001-08-03",2.5588,2.6131,2.5554,2.5961,21051000.0],["2001-08-06",2.546,2.5791,2.4943,2.5002,18995000.0],["2001-08-07",2.4519,2.4671,2.3687,2.4018,27772000.0],["2001-08-08",2.3993,2.4578,2.2695,2.2915,23061000.0],["2001-08-09",2.3025,2.3416,2.2822,2.3119,17288000.0],["2001-08-10",2.2949,2.3772,2.2703,2.3424,12743000.0],["2001-08-13",2.3831,2.4222,2.3687,2.3976,31490000.0],["2001-08-14",2.4247,2.4383,2.384,2.3984,12356000.0],["2001-08-15",2.4137,2.4476,2.3356,2.3373,10203000.0],["2001-08-16",2.3305,2.4094,2.2695,2.4086,21882000.0],["2001-08-17",2.3543,2.3713,2.2779,2.2907,14422000.0],["2001-08-20",2.2907,2.3441,2.2593,2.3229,13330000.0],["2001-08-21",2.3246,2.345,2.2101,2.2101,10808000.0],["2001-08-22",2.2449,2.3314,2.1939,2.3144,20893000.0],["2001-08-23",2.3085,2.3755,2.3076,2.3331,11654000.0],["2001-08-24",2.3492,2.4688,2.3475,2.4222,11065000.0],["2001-08-27",2.4179,2.4926,2.4094,2.4586,10182000.0],["2001-08-28",2.4603,2.4731,2.384,2.4111,10809000.0],["2001-08-29",2.434,2.4553,2.3331,2.3916,19895000.0],["2001-08-30",2.3501,2.3967,2.3416,2.3585,19080000.0],["2001-08-31",2.2966,2.4323,2.2788,2.4018,32705000.0],["2001-09-04",2.3585,2.4162,2.2822,2.2873,24144000.0],["2001-09-05",2.2864,2.3399,2.0361,2.1278,58882000.0],["2001-09-06",2.0947,2.1329,2.037,2.0514,23192000.0],["2001-09-07",2.0531,2.1507,2.0107,2.0192,20837000.0],["2001-09-10",2.0124,2.0514,1.9259,1.9386,36857000.0],["2001-09-17",1.8351,1.8453,1.7104,1.7282,36578000.0],["2001-09-18",1.7477,1.7477,1.584,1.5907,29677000.0],["2001-09-19",1.5933,1.6527,1.2497,1.4465,135948000.0],["2001-09-20",1.4168,1.4974,1.4083,1.4499,75638000.0],["2001-09-21",1.3583,1.4508,1.3048,1.4117,45947000.0],["2001-09-24",1.4635,1.5441,1.438,1.5229,29711000.0],["2001-09-25",1.5246,1.5907,1.5017,1.5695,23681000.0],["2001-09-26",1.5738,1.5873,1.4423,1.4465,22833000.0],["2001-09-27",1.4448,1.4533,1.3057,1.3931,34864000.0],["2001-09-28",1.4032,1.4974,1.3854,1.438,35183000.0],["2001-10-01",1.4253,1.472,1.3583,1.3693,23279000.0],["2001-10-02",1.3685,1.4109,1.3456,1.3574,21492000.0],["2001-10-03",1.3489,1.5246,1.304,1.4923,26273000.0],["2001-10-04",1.5653,1.6662,1.5101,1.5958,57299000.0],["2001-10-05",1.5873,1.5873,1.4083,1.4821,64129000.0],["2001-10-08",1.4584,1.6052,1.4516,1.5865,36412000.0],["2001-10-09",1.5195,1.5483,1.4066,1.4117,54321000.0],["2001-10-10",1.4092,1.5186,1.3956,1.5144,75919000.0],["2001-10-11",1.5271,1.7502,1.5237,1.6959,56144000.0],["2001-10-12",1.6722,1.7307,1.606,1.6909,40112000.0],["2001-10-15",1.6569,1.6578,1.55,1.5577,41553000.0],["2001-10-16",1.5466,1.6035,1.5305,1.5856,39987000.0],["2001-10-17",1.6204,1.645,1.5059,1.5067,34344000.0],["2001-10-18",1.5084,1.5432,1.455,1.4906,18044000.0],["2001-10-19",1.4728,1.5034,1.4389,1.4796,40721000.0],["2001-10-22",1.4626,1.5967,1.4423,1.595,43798000.0],["2001-10-23",1.5967,1.6247,1.5373,1.5644,20373000.0],["2001-10-24",1.5695,1.6637,1.5627,1.6544,30880000.0],["2001-10-25",1.6315,1.7859,1.5865,1.785,30568000.0],["2001-10-26",1.7451,1.7901,1.7146,1.7426,21202000.0],["2001-10-29",1.7392,1.7494,1.6306,1.6332,12680000.0],["2001-10-30",1.6264,1.6281,1.5441,1.5551,24025000.0],["2001-10-31",1.5899,1.6739,1.5865,1.6086,21604000.0],["2001-11-01",1.6247,1.7553,1.5992,1.7536,33856000.0],["2001-11-02",1.7443,1.8105,1.7138,1.8105,29999000.0],["2001-11-05",1.8105,1.8537,1.7935,1.8453,19133000.0],["2001-11-06",1.8249,1.8809,1.8071,1.875,13775000.0],["2001-11-07",1.8529,1.9394,1.8325,1.8911,24737000.0],["2001-11-08",1.8987,1.9683,1.7935,1.8156,21632000.0],["2001-11-09",1.8164,1.8461,1.7901,1.8045,15048000.0],["2001-11-12",1.8274,1.8656,1.7197,1.858,24428000.0],["2001-11-13",1.8945,1.9606,1.8919,1.9462,30390000.0],["2001-11-14",1.9581,2.0124,1.8792,1.9539,33269000.0],["2001-11-15",1.9046,1.97,1.8834,1.9148,28023000.0],["2001-11-16",1.9242,1.9589,1.9089,1.914,13873000.0],["2001-11-19",1.9343,1.9369,1.8359,1.8834,23820000.0],["2001-11-20",1.88,1.88,1.7502,1.7689,22859000.0],["2001-11-21",1.7604,1.8062,1.7426,1.7816,15195000.0],["2001-11-23",1.7816,1.8071,1.7553,1.7952,5703000.0],["2001-11-26",1.8054,1.9165,1.7952,1.9097,31468000.0],["2001-11-27",1.9131,2.0378,1.88,1.9471,56861000.0],["2001-11-28",1.925,1.9632,1.8588,1.8834,21165000.0],["2001-11-29",1.8945,1.9513,1.8665,1.9496,33144000.0],["2001-11-30",1.88,1.8877,1.8427,1.8597,40106000.0],["2001-12-03",1.847,1.8987,1.8325,1.8639,17817000.0],["2001-12-04",1.9174,2.0056,1.8962,1.9861,26110000.0],["2001-12-05",2.0192,2.1855,2.0065,2.138,55974000.0],["2001-12-06",2.143,2.1906,2.1261,2.1549,40353000.0],["2001-12-07",2.1481,2.1668,2.0667,2.0845,22586000.0],["2001-12-10",2.0709,2.115,2.02,2.0277,19056000.0],["2001-12-11",2.0336,2.1295,2.0328,2.0828,16063000.0],["2001-12-12",2.0955,2.1337,2.0531,2.1083,18300000.0],["2001-12-13",2.0641,2.0675,1.9513,1.9691,29009000.0],["2001-12-14",1.97,2.0192,1.9513,2.0014,13872000.0],["2001-12-17",1.981,2.1804,1.981,2.0947,19374000.0],["2001-12-18",2.0998,2.1176,2.0701,2.0938,16228000.0],["2001-12-19",2.0616,2.0998,2.0251,2.026,36668000.0],["2001-12-20",1.9954,2.0361,1.9674,2.0031,45261000.0],["2001-12-21",2.009,2.0302,1.9386,1.9547,25706000.0],["2001-12-24",1.9589,1.9878,1.9301,1.9335,6093000.0],["2001-12-26",1.9309,2.0183,1.9301,1.9708,8148000.0],["2001-12-27",1.9683,2.0183,1.9683,2.0115,12267000.0],["2001-12-28",2.0149,2.0658,2.0149,2.0472,14863000.0],["2001-12-31",2.0455,2.0531,1.9691,1.97,7750000.0],["2002-01-02",1.9844,2.0531,1.9835,2.0523,16123000.0],["2002-01-03",2.0531,2.2338,2.0514,2.2126,31062000.0],["2002-01-04",2.2474,2.2567,2.1753,2.2432,20412000.0],["2002-01-07",2.2364,2.2737,2.1829,2.2177,12799000.0],["2002-01-08",2.2177,2.2593,2.1787,2.2202,13871000.0],["2002-01-09",2.2482,2.2991,2.2202,2.2219,16277000.0],["2002-01-10",2.227,2.2355,2.177,2.2084,36339000.0],["2002-01-11",2.2143,2.2533,2.166,2.1872,15759000.0],["2002-01-14",2.1923,2.2186,2.1329,2.1744,26689000.0],["2002-01-15",2.1761,2.1795,2.1049,2.149,26852000.0],["2002-01-16",2.0319,2.0328,1.9522,1.9691,51318000.0],["2002-01-17",1.9954,2.0022,1.8665,1.942,46807000.0],["2002-01-18",1.9072,1.9301,1.8724,1.9004,11354000.0],["2002-01-22",1.9165,1.9216,1.8105,1.8122,20842000.0],["2002-01-23",1.8453,1.9029,1.8368,1.8902,22235000.0],["2002-01-24",1.9004,1.9598,1.8766,1.8919,32669000.0],["2002-01-25",1.8902,2.0031,1.8894,1.9776,36337000.0],["2002-01-28",1.9869,2.0158,1.9437,1.9861,17252000.0],["2002-01-29",1.9734,1.9929,1.8877,1.9097,22092000.0],["2002-01-30",1.9148,1.9589,1.869,1.9555,37916000.0],["2002-01-31",1.9683,2.0005,1.925,1.9734,35633000.0],["2002-02-01",1.9683,1.9852,1.9106,1.9369,15176000.0],["2002-02-04",1.9598,2.0014,1.9013,1.9038,26639000.0],["2002-02-05",1.8911,1.9539,1.8707,1.9004,20521000.0],["2002-02-06",1.8902,1.9411,1.8707,1.9335,20813000.0],["2002-02-07",1.9216,1.9445,1.8156,1.8164,28470000.0],["2002-02-08",1.8224,1.8885,1.8071,1.8851,22519000.0],["2002-02-11",1.8707,1.9666,1.8699,1.9572,24715000.0],["2002-02-12",1.9029,1.9793,1.9021,1.9292,13741000.0],["2002-02-13",1.9445,2.0548,1.9445,2.0404,29741000.0],["2002-02-14",2.0404,2.0658,2.0005,2.02,21442000.0],["2002-02-15",2.0251,2.0378,1.9759,1.9963,10049000.0],["2002-02-19",1.9742,1.9751,1.9004,1.9046,16865000.0],["2002-02-20",1.9063,1.9445,1.8376,1.9191,27099000.0],["2002-02-21",1.8894,1.8953,1.8037,1.8037,20892000.0],["2002-02-22",1.8224,1.8427,1.7409,1.7647,26375000.0],["2002-02-25",1.7579,1.8775,1.757,1.8622,20376000.0],["2002-02-26",1.8622,1.9004,1.841,1.8741,17172000.0],["2002-02-27",1.8775,1.9309,1.8529,1.8707,25600000.0],["2002-02-28",1.908,1.9199,1.8232,1.8359,17900000.0],["2002-03-01",1.9021,2.0616,1.8877,2.0608,43829000.0],["2002-03-04",2.048,2.1931,2.0455,2.1931,42273000.0],["2002-03-05",2.1549,2.227,2.1507,2.2126,24027000.0],["2002-03-06",2.2092,2.244,2.1184,2.2423,37324000.0],["2002-03-07",2.2601,2.345,2.2559,2.3178,42097000.0],["2002-03-08",2.3119,2.4502,2.3119,2.4502,47183000.0],["2002-03-11",2.4094,2.4493,2.3772,2.4111,30532000.0],["2002-03-12",2.3331,2.3543,2.2924,2.3373,22387000.0],["2002-03-13",2.2202,2.3076,2.2194,2.2856,45514000.0],["2002-03-14",2.2966,2.3331,2.2482,2.2567,23460000.0],["2002-03-15",2.2482,2.3339,2.2482,2.3271,26195000.0],["2002-03-18",2.3441,2.4476,2.3433,2.401,38102000.0],["2002-03-19",2.4094,2.4858,2.4086,2.4824,34709000.0],["2002-03-20",2.4434,2.4739,2.3933,2.4086,32351000.0],["2002-03-21",2.4111,2.4697,2.3721,2.4688,18213000.0],["2002-03-22",2.4705,2.5189,2.4069,2.4171,30808000.0],["2002-03-25",2.4357,2.4883,2.3433,2.345,34004000.0],["2002-03-26",2.3373,2.4391,2.3187,2.3789,33002000.0],["2002-03-27",2.3976,2.4485,2.356,2.3916,28650000.0],["2002-03-28",2.4137,2.5231,2.4111,2.4875,28079000.0],["2002-04-01",2.4603,2.5435,2.4103,2.5342,18114000.0],["2002-04-02",2.5112,2.518,2.4519,2.4578,14458000.0],["2002-04-03",2.4629,2.4731,2.3314,2.3755,26461000.0],["2002-04-04",2.3568,2.4239,2.3204,2.3814,20703000.0],["2002-04-05",2.3882,2.4094,2.3076,2.3212,14809000.0],["2002-04-08",2.2559,2.3127,2.2262,2.3119,32757000.0],["2002-04-09",2.3119,2.3458,2.2101,2.2186,20880000.0],["2002-04-10",2.2355,2.2567,2.1634,2.2423,28639000.0],["2002-04-11",2.2449,2.283,2.2007,2.2024,31477000.0],["2002-04-12",2.216,2.2304,2.1727,2.2228,27216000.0],["2002-04-15",2.2262,2.3458,2.2228,2.3221,31785000.0],["2002-04-16",2.4586,2.4603,2.3882,2.4349,46328000.0],["2002-04-17",2.4357,2.524,2.3339,2.5053,38883000.0],["2002-04-18",2.4434,2.4773,2.367,2.4137,45365000.0],["2002-04-19",2.4035,2.4417,2.3645,2.3823,18711000.0],["2002-04-22",2.367,2.3814,2.3348,2.3611,17713000.0],["2002-04-23",2.373,2.3925,2.3025,2.3127,21441000.0],["2002-04-24",2.317,2.3534,2.2304,2.2381,26997000.0],["2002-04-25",2.244,2.2601,2.1906,2.2398,39846000.0],["2002-04-26",2.2372,2.2695,2.1278,2.1354,29800000.0],["2002-04-29",2.1312,2.1956,2.0803,2.1235,26264000.0],["2002-04-30",2.1142,2.2143,2.1015,2.177,25195000.0],["2002-05-01",2.1753,2.205,2.1023,2.1702,26959000.0],["2002-05-02",2.1702,2.2135,2.0582,2.0854,28361000.0],["2002-05-03",2.0871,2.0887,1.9751,2.0234,41293000.0],["2002-05-06",2.0065,2.0701,1.9708,1.9895,23611000.0],["2002-05-07",1.998,2.0217,1.8809,1.9759,32805000.0],["2002-05-08",2.0701,2.1889,2.0701,2.166,36485000.0],["2002-05-09",2.1422,2.1846,2.1167,2.1227,31615000.0],["2002-05-10",2.1303,2.1447,2.0361,2.0624,15558000.0],["2002-05-13",2.0752,2.2228,2.0743,2.2152,39545000.0],["2002-05-14",2.3042,2.3288,2.2737,2.3076,45990000.0],["2002-05-15",2.2796,2.356,2.2372,2.2805,28375000.0],["2002-05-16",2.2745,2.3246,2.2482,2.3178,19645000.0],["2002-05-17",2.3255,2.3458,2.2627,2.2941,30797000.0],["2002-05-20",2.2567,2.2983,2.2313,2.2542,17710000.0],["2002-05-21",2.2618,2.2991,2.2092,2.227,19459000.0],["2002-05-22",2.2177,2.2695,2.1337,2.1923,24909000.0],["2002-05-23",2.1999,2.1999,2.0684,2.1566,44488000.0],["2002-05-24",2.0234,2.054,2.0073,2.037,55774000.0],["2002-05-28",2.0489,2.0811,2.0209,2.0684,15261000.0],["2002-05-29",2.0183,2.0243,1.9742,1.981,25283000.0],["2002-05-30",1.9606,1.981,1.8996,1.9513,37153000.0],["2002-05-31",1.9572,2.0039,1.9292,1.9292,18571000.0],["2002-06-03",1.9369,1.9411,1.8495,1.8665,16048000.0],["2002-06-04",1.8453,1.8945,1.7757,1.8902,45194000.0],["2002-06-05",1.8911,1.9259,1.8393,1.8868,21034000.0],["2002-06-06",1.8563,1.8614,1.7918,1.813,21610000.0],["2002-06-07",1.7188,1.8156,1.7053,1.7935,31282000.0],["2002-06-10",1.7952,1.8359,1.7731,1.7799,14848000.0],["2002-06-11",1.7893,1.8105,1.6747,1.679,26768000.0],["2002-06-12",1.6858,1.7282,1.6425,1.6951,32526000.0],["2002-06-13",1.6629,1.7104,1.6332,1.6476,23657000.0],["2002-06-14",1.6264,1.6561,1.5653,1.6366,21145000.0],["2002-06-17",1.6501,1.7553,1.6501,1.7536,22015000.0],["2002-06-18",1.7511,1.8088,1.6968,1.7027,21070000.0],["2002-06-19",1.6798,1.6968,1.578,1.5873,24399000.0],["2002-06-20",1.5992,1.6238,1.5178,1.5263,20502000.0],["2002-06-21",1.5322,1.5458,1.4635,1.4643,32846000.0],["2002-06-24",1.4575,1.5907,1.4575,1.556,32215000.0],["2002-06-25",1.595,1.5984,1.4635,1.4677,23815000.0],["2002-06-26",1.4329,1.5051,1.4109,1.4847,23544000.0],["2002-06-27",1.5101,1.589,1.5093,1.556,24970000.0],["2002-06-28",1.5526,1.6094,1.5093,1.5254,18850000.0],["2002-07-01",1.5195,1.5475,1.4126,1.4304,16412000.0],["2002-07-02",1.4117,1.4177,1.3371,1.3447,25441000.0],["2002-07-03",1.3362,1.4295,1.3303,1.4287,21554000.0],["2002-07-05",1.4321,1.578,1.4321,1.5517,14968000.0],["2002-07-08",1.5449,1.578,1.4771,1.494,15438000.0],["2002-07-09",1.4465,1.4482,1.3888,1.3905,16605000.0],["2002-07-10",1.4049,1.4151,1.321,1.3235,21275000.0],["2002-07-11",1.321,1.4287,1.2989,1.427,25188000.0],["2002-07-12",1.4482,1.4796,1.4007,1.4431,16456000.0],["2002-07-15",1.4643,1.483,1.3888,1.4703,20152000.0],["2002-07-16",1.4677,1.5169,1.3863,1.4007,35486000.0],["2002-07-17",1.4508,1.5051,1.3371,1.3965,33206000.0],["2002-07-18",1.3871,1.416,1.315,1.3337,21478000.0],["2002-07-19",1.3133,1.3761,1.2947,1.3549,21819000.0],["2002-07-22",1.3498,1.3752,1.2845,1.3065,24129000.0],["2002-07-23",1.2811,1.2896,1.1648,1.1835,38256000.0],["2002-07-24",1.1623,1.2047,1.069,1.1733,43356000.0],["2002-07-25",1.1623,1.1623,0.9875,1.0062,61676000.0],["2002-07-26",1.0605,1.0605,0.9655,0.985,31702000.0],["2002-07-29",1.0215,1.0859,1.0138,1.0809,25899000.0],["2002-07-30",1.0563,1.1453,1.0503,1.1419,31327000.0],["2002-07-31",1.1199,1.1275,1.0401,1.0435,20522000.0],["2002-08-01",1.035,1.0936,1.0147,1.03,43865000.0],["2002-08-02",1.0147,1.024,0.9757,0.9892,35220000.0],["2002-08-05",0.9918,0.9918,0.9349,0.94,19166000.0],["2002-08-06",0.9578,1.0469,0.9578,1.0155,23076000.0],["2002-08-07",1.0478,1.0698,0.9519,0.9952,21389000.0],["2002-08-08",0.9858,1.1055,0.9757,1.0944,23164000.0],["2002-08-09",1.0605,1.1004,1.0393,1.0868,21277000.0],["2002-08-12",1.0478,1.0673,1.0232,1.052,13833000.0],["2002-08-13",1.0376,1.0987,1.0232,1.0316,25860000.0],["2002-08-14",1.0274,1.0876,1.0011,1.0834,32226000.0],["2002-08-15",1.0868,1.1241,1.0316,1.0953,31322000.0],["2002-08-16",1.0893,1.2191,1.0817,1.2081,26622000.0],["2002-08-19",1.1928,1.2853,1.1844,1.2853,23047000.0],["2002-08-20",1.2624,1.2726,1.1928,1.1954,17399000.0],["2002-08-21",1.2191,1.2548,1.1971,1.2387,26241000.0],["2002-08-22",1.2225,1.2811,1.22,1.237,17271000.0],["2002-08-23",1.2259,1.2268,1.153,1.1538,17871000.0],["2002-08-26",1.1665,1.1742,1.1139,1.1733,14516000.0],["2002-08-27",1.1784,1.1784,1.0758,1.0817,19782000.0],["2002-08-28",1.0681,1.0698,1.0113,1.0113,22198000.0],["2002-08-29",0.946,1.041,0.9366,1.0138,25725000.0],["2002-08-30",0.9672,1.0138,0.9629,0.9867,20188000.0],["2002-09-03",0.9757,0.9757,0.9171,0.9298,16897000.0],["2002-09-04",0.9307,0.9375,0.8696,0.9366,25599000.0],["2002-09-05",0.9103,0.9214,0.8654,0.8679,14460000.0],["2002-09-06",0.9018,0.9383,0.9018,0.9324,22072000.0],["2002-09-09",0.9027,0.9231,0.8764,0.9129,22001000.0],["2002-09-10",0.9095,0.9901,0.9095,0.9807,22395000.0],["2002-09-11",0.9892,1.0232,0.9867,0.9926,9279000.0],["2002-09-12",0.9706,0.9714,0.9332,0.9417,11112000.0],["2002-09-13",0.9341,0.9646,0.9086,0.912,18930000.0],["2002-09-16",0.9078,0.9163,0.8654,0.8696,17857000.0],["2002-09-17",0.8942,0.9154,0.8526,0.8535,24616000.0],["2002-09-18",0.8526,0.8738,0.8357,0.8475,19056000.0],["2002-09-19",0.8331,0.8475,0.7568,0.7593,72476000.0],["2002-09-20",0.8009,0.8043,0.7703,0.7873,27275000.0],["2002-09-23",0.7678,0.7856,0.7593,0.7712,31619000.0],["2002-09-24",0.7423,0.7924,0.7305,0.7839,71893000.0],["2002-09-25",0.7983,0.8475,0.7907,0.8272,30838000.0],["2002-09-26",0.8425,0.8425,0.7856,0.7932,17516000.0],["2002-09-27",0.7831,0.8204,0.7661,0.7771,17709000.0],["2002-09-30",0.7695,0.772,0.7322,0.7551,18575000.0],["2002-10-01",0.7542,0.7686,0.7254,0.7593,21068000.0],["2002-10-02",0.75,0.8034,0.7423,0.7703,20416000.0],["2002-10-03",0.7517,0.7627,0.7025,0.7093,14173000.0],["2002-10-04",0.7254,0.7322,0.6363,0.6439,26617000.0],["2002-10-07",0.6456,0.6626,0.593,0.5964,28212000.0],["2002-10-08",0.6024,0.6202,0.5625,0.5964,19911000.0],["2002-10-09",0.582,0.6168,0.5684,0.5701,13994000.0],["2002-10-10",0.5684,0.6363,0.5676,0.6354,23488000.0],["2002-10-11",0.6414,0.7279,0.6405,0.7135,20660000.0],["2002-10-14",0.6914,0.7203,0.6779,0.7084,11907000.0],["2002-10-15",0.7483,0.7932,0.7449,0.7907,19846000.0],["2002-10-16",0.7449,0.7585,0.7228,0.7373,19317000.0],["2002-10-17",0.7653,0.8229,0.7653,0.8204,29449000.0],["2002-10-18",0.806,0.9638,0.7975,0.9443,50691000.0],["2002-10-21",0.9256,1.007,0.8959,1.007,25889000.0],["2002-10-22",0.946,0.9629,0.8832,0.8908,26887000.0],["2002-10-23",0.8577,0.9451,0.8484,0.9298,54303000.0],["2002-10-24",0.94,0.9926,0.9095,0.9171,33859000.0],["2002-10-25",0.9197,0.9502,0.9129,0.9383,15406000.0],["2002-10-28",0.94,1.0113,0.94,0.9604,25664000.0],["2002-10-29",0.9527,0.9824,0.912,0.9578,20654000.0],["2002-10-30",0.9655,1.1097,0.9494,1.1072,42015000.0],["2002-10-31",1.1114,1.1521,1.0613,1.0681,37809000.0],["2002-11-01",1.0656,1.147,1.0393,1.1419,25418000.0],["2002-11-04",1.1479,1.2692,1.1479,1.1979,33324000.0],["2002-11-05",1.1928,1.1928,1.0859,1.1402,33026000.0],["2002-11-06",1.1453,1.2141,1.1292,1.2039,20590000.0],["2002-11-07",1.1699,1.1716,1.063,1.063,26380000.0],["2002-11-08",1.0639,1.0715,0.9986,1.0376,32104000.0],["2002-11-11",1.0401,1.041,0.9417,0.9595,22161000.0],["2002-11-12",0.9663,1.0469,0.9578,1.0172,24806000.0],["2002-11-13",0.9926,1.0503,0.9757,1.0147,18115000.0],["2002-11-14",1.0588,1.1139,1.0291,1.1114,25592000.0],["2002-11-15",1.0851,1.1326,1.0673,1.1131,15520000.0],["2002-11-18",1.1368,1.1691,1.0936,1.1004,14655000.0],["2002-11-19",1.0953,1.1352,1.0758,1.0961,10749000.0],["2002-11-20",1.1122,1.203,1.1046,1.1971,23911000.0],["2002-11-21",1.2268,1.3074,1.2225,1.3014,25022000.0],["2002-11-22",1.2845,1.3235,1.2633,1.2972,21400000.0],["2002-11-25",1.3048,1.3837,1.3023,1.3786,32915000.0],["2002-11-26",1.3922,1.3922,1.3252,1.3328,25796000.0],["2002-11-27",1.3659,1.4601,1.3634,1.4558,19908000.0],["2002-11-29",1.4643,1.4686,1.3685,1.3778,11681000.0],["2002-12-02",1.4253,1.4618,1.3388,1.3786,23250000.0],["2002-12-03",1.354,1.3574,1.2522,1.2556,24382000.0],["2002-12-04",1.2039,1.2107,1.0902,1.1284,42394000.0],["2002-12-05",1.164,1.1657,1.0987,1.1046,19604000.0],["2002-12-06",1.0987,1.1199,1.0698,1.0792,18772000.0],["2002-12-09",1.0732,1.0741,0.957,0.9621,33837000.0],["2002-12-10",0.9672,1.0698,0.9587,1.0656,37872000.0],["2002-12-11",1.052,1.136,1.0274,1.0834,43061000.0],["2002-12-12",1.1029,1.1156,1.0613,1.0698,16413000.0],["2002-12-13",1.0376,1.0503,0.9943,0.9952,16110000.0],["2002-12-16",1.0223,1.0681,0.9969,1.0588,16556000.0],["2002-12-17",1.035,1.0876,1.0274,1.041,15847000.0],["2002-12-18",1.0172,1.0257,0.9231,0.9239,34547000.0],["2002-12-19",0.9239,0.9544,0.884,0.9341,27095000.0],["2002-12-20",0.9468,0.9638,0.9205,0.9519,16987000.0],["2002-12-23",0.9426,0.9901,0.9426,0.9731,11028000.0],["2002-12-24",0.9706,0.9884,0.9561,0.9655,4209000.0],["2002-12-26",0.9799,0.9986,0.9426,0.9527,8560000.0],["2002-12-27",0.9553,0.9638,0.9375,0.9417,6123000.0],["2002-12-30",0.9561,0.968,0.9078,0.9248,11536000.0],["2002-12-31",0.9129,0.9443,0.9095,0.9163,12063000.0],["2003-01-02",0.9315,0.9918,0.9078,0.9884,16926000.0],["2003-01-03",0.9706,1.0223,0.968,0.9765,14773000.0],["2003-01-06",1.0435,1.0817,1.0189,1.0664,30308000.0],["2003-01-07",1.0868,1.1105,1.0579,1.0783,24388000.0],["2003-01-08",1.0563,1.08,1.0452,1.0512,16089000.0],["2003-01-09",1.0724,1.1411,1.0673,1.1224,25727000.0],["2003-01-10",1.0902,1.1784,1.0893,1.1699,20258000.0],["2003-01-13",1.1911,1.22,1.1377,1.1419,20243000.0],["2003-01-14",1.1343,1.1886,1.1241,1.1496,25646000.0],["2003-01-15",1.1148,1.1284,1.0605,1.091,22566000.0],["2003-01-16",1.0953,1.1199,1.0826,1.1105,36712000.0],["2003-01-17",1.0868,1.0893,1.0444,1.0461,20166000.0],["2003-01-21",1.0681,1.0919,1.0537,1.0596,24321000.0],["2003-01-22",1.0664,1.0978,1.03,1.03,33323000.0],["2003-01-23",1.0902,1.1055,1.0605,1.1012,37378000.0],["2003-01-24",1.0961,1.0987,1.0274,1.0435,33915000.0],["2003-01-27",1.0266,1.063,1.0181,1.0308,13489000.0],["2003-01-28",1.0359,1.0605,1.002,1.0512,29756000.0],["2003-01-29",1.0461,1.1038,1.0113,1.1012,32630000.0],["2003-01-30",1.1021,1.1097,1.0181,1.0249,24167000.0],["2003-01-31",0.9731,0.9986,0.9366,0.9918,46820000.0],["2003-02-03",0.985,1.0316,0.9841,1.0053,33014000.0],["2003-02-04",0.996,1.0698,0.9952,1.0588,63951000.0],["2003-02-05",1.0715,1.0987,1.0435,1.0495,23453000.0],["2003-02-06",1.0486,1.0792,1.0418,1.0579,22688000.0],["2003-02-07",1.0707,1.0766,1.0308,1.0418,13803000.0],["2003-02-10",1.0452,1.0783,1.0274,1.0664,20109000.0],["2003-02-11",1.069,1.0859,1.041,1.0503,16612000.0],["2003-02-12",1.0316,1.069,1.0316,1.0478,14575000.0],["2003-02-13",1.0478,1.0486,1.0003,1.0138,25228000.0],["2003-02-14",1.0206,1.0732,1.0104,1.0656,22553000.0],["2003-02-18",1.0826,1.1301,1.08,1.1301,25607000.0],["2003-02-19",1.1216,1.1335,1.1029,1.1114,17880000.0],["2003-02-20",1.1148,1.1547,1.1114,1.153,24874000.0],["2003-02-21",1.1513,1.1513,1.1089,1.1148,16480000.0],["2003-02-24",1.1165,1.1419,1.1038,1.1165,16234000.0],["2003-02-25",1.0944,1.136,1.0834,1.1301,15640000.0],["2003-02-26",1.1199,1.1326,1.0783,1.0834,12709000.0],["2003-02-27",1.0995,1.1267,1.0724,1.1182,13953000.0],["2003-02-28",1.1114,1.1352,1.0987,1.1309,10883000.0],["2003-03-03",1.1428,1.153,1.0715,1.0834,18598000.0],["2003-03-04",1.0826,1.0859,1.0486,1.0546,13335000.0],["2003-03-05",1.0554,1.0647,1.0308,1.0639,12915000.0],["2003-03-06",1.0554,1.0613,1.0113,1.0469,32540000.0],["2003-03-07",1.0096,1.0283,0.9943,1.0249,46182000.0],["2003-03-10",1.0198,1.0198,0.9884,0.9943,10134000.0],["2003-03-11",1.002,1.0121,0.9757,0.9952,9930000.0],["2003-03-12",0.9969,1.0181,0.9748,1.0045,18767000.0],["2003-03-13",1.0198,1.0876,1.0189,1.0876,17787000.0],["2003-03-14",1.08,1.0944,1.0418,1.0571,14888000.0],["2003-03-17",1.0461,1.1258,1.0401,1.1199,22581000.0],["2003-03-18",1.1139,1.1352,1.0919,1.1292,24828000.0],["2003-03-19",1.1292,1.1343,1.0893,1.1165,14295000.0],["2003-03-20",1.1139,1.1513,1.0944,1.1275,17254000.0],["2003-03-21",1.1691,1.2174,1.1199,1.1504,21227000.0],["2003-03-24",1.1131,1.1216,1.0783,1.0885,13573000.0],["2003-03-25",1.0842,1.0995,1.0596,1.0902,23314000.0],["2003-03-26",1.0885,1.1105,1.0741,1.0826,13515000.0],["2003-03-27",1.0732,1.0868,1.0563,1.0698,13144000.0],["2003-03-28",1.0673,1.0715,1.0223,1.0257,17691000.0],["2003-03-31",1.0121,1.0198,0.9629,0.9655,22777000.0],["2003-04-01",0.9629,0.9858,0.9612,0.9774,18988000.0],["2003-04-02",1.002,1.0376,1.0011,1.0172,25191000.0],["2003-04-03",1.0359,1.0613,1.013,1.0393,21465000.0],["2003-04-04",1.0486,1.0512,1.0189,1.03,14662000.0],["2003-04-07",1.0809,1.1063,1.0529,1.0656,14304000.0],["2003-04-08",1.0563,1.0579,1.0045,1.0079,14591000.0],["2003-04-09",0.9969,1.0198,0.9672,0.9697,18737000.0],["2003-04-10",0.9689,0.9774,0.9511,0.9672,10852000.0],["2003-04-11",0.9782,0.9918,0.9366,0.9417,27285000.0],["2003-04-14",0.94,0.946,0.9264,0.9417,28304000.0],["2003-04-15",0.9205,0.9833,0.9137,0.9697,32255000.0],["2003-04-16",0.9994,1.0316,0.9807,0.9926,33308000.0],["2003-04-17",1.0673,1.1419,1.0342,1.1377,73445000.0],["2003-04-21",1.1335,1.1699,1.1224,1.1665,28298000.0],["2003-04-22",1.1555,1.237,1.1241,1.2166,30494000.0],["2003-04-23",1.2208,1.231,1.2056,1.2217,32140000.0],["2003-04-24",1.1954,1.2395,1.1954,1.2013,23848000.0],["2003-04-25",1.1861,1.1878,1.1326,1.1462,19767000.0],["2003-04-28",1.1496,1.1878,1.1496,1.1835,12297000.0],["2003-04-29",1.1911,1.2709,1.1911,1.2565,34779000.0],["2003-04-30",1.2505,1.2641,1.2251,1.2454,19386000.0],["2003-05-01",1.2522,1.2819,1.2302,1.2802,26191000.0],["2003-05-02",1.2726,1.3303,1.2726,1.3226,27442000.0],["2003-05-05",1.315,1.3574,1.3116,1.3269,14393000.0],["2003-05-06",1.332,1.3642,1.3108,1.3447,14255000.0],["2003-05-07",1.3379,1.3523,1.3159,1.3345,20446000.0],["2003-05-08",1.3184,1.3235,1.2904,1.3116,16065000.0],["2003-05-09",1.3243,1.3795,1.3243,1.3752,19629000.0],["2003-05-12",1.3676,1.4168,1.3651,1.4134,22524000.0],["2003-05-13",1.3888,1.4007,1.3676,1.3982,24074000.0],["2003-05-14",1.3888,1.4194,1.3668,1.41,23277000.0],["2003-05-15",1.3829,1.4228,1.3473,1.3803,23438000.0],["2003-05-16",1.3719,1.3736,1.3286,1.3362,32837000.0],["2003-05-19",1.3269,1.3311,1.2692,1.2726,21847000.0],["2003-05-20",1.2938,1.3082,1.2683,1.2802,10234000.0],["2003-05-21",1.2811,1.2955,1.2599,1.2938,15765000.0],["2003-05-22",1.2921,1.3447,1.2913,1.3311,8202000.0],["2003-05-23",1.3354,1.3354,1.3014,1.3193,10479000.0],["2003-05-27",1.3125,1.4126,1.3048,1.4049,21600000.0],["2003-05-28",1.3999,1.4228,1.3897,1.4015,15680000.0],["2003-05-29",1.399,1.4499,1.3897,1.4423,20734000.0],["2003-05-30",1.4448,1.5305,1.4423,1.5144,25066000.0],["2003-06-02",1.5263,1.5975,1.5076,1.522,32945000.0],["2003-06-03",1.5144,1.5551,1.5144,1.5483,21563000.0],["2003-06-04",1.5483,1.6043,1.5322,1.5992,17878000.0],["2003-06-05",1.5848,1.6374,1.5543,1.6366,17796000.0],["2003-06-06",1.6815,1.7138,1.5941,1.6213,35390000.0],["2003-06-09",1.6035,1.6119,1.533,1.5475,11531000.0],["2003-06-10",1.5076,1.5263,1.4592,1.5229,22914000.0],["2003-06-11",1.511,1.5407,1.4601,1.5364,22059000.0],["2003-06-12",1.5475,1.5907,1.5314,1.5831,34607000.0],["2003-06-13",1.5797,1.5907,1.4991,1.5067,18728000.0],["2003-06-16",1.5161,1.5661,1.5059,1.5483,19219000.0],["2003-06-17",1.5806,1.5907,1.5305,1.5738,13320000.0],["2003-06-18",1.5627,1.6476,1.5398,1.606,18372000.0],["2003-06-19",1.6153,1.6315,1.5653,1.5695,23710000.0],["2003-06-20",1.5687,1.5806,1.4745,1.5042,27634000.0],["2003-06-23",1.5203,1.5398,1.4821,1.4915,17372000.0],["2003-06-24",1.4881,1.5093,1.4635,1.4804,17736000.0],["2003-06-25",1.4855,1.5695,1.4838,1.5101,20931000.0],["2003-06-26",1.5178,1.5806,1.5152,1.5746,15153000.0],["2003-06-27",1.5823,1.6026,1.561,1.5678,14694000.0],["2003-06-30",1.55,1.6026,1.5407,1.5449,13030000.0],["2003-07-01",1.5789,1.5789,1.4923,1.5712,29519000.0],["2003-07-02",1.5695,1.6111,1.5585,1.6052,21485000.0],["2003-07-03",1.5873,1.6238,1.578,1.5831,10262000.0],["2003-07-07",1.589,1.7027,1.5873,1.7019,25418000.0],["2003-07-08",1.6832,1.7511,1.6544,1.7443,28975000.0],["2003-07-09",1.735,1.8419,1.7307,1.8105,29383000.0],["2003-07-10",1.8105,1.8181,1.7222,1.7316,30694000.0],["2003-07-11",1.7401,1.7596,1.6739,1.6917,35339000.0],["2003-07-14",1.7265,1.7986,1.7222,1.7748,32419000.0],["2003-07-15",1.7969,1.9513,1.7901,1.8928,60931000.0],["2003-07-16",1.9089,1.914,1.7986,1.8571,36710000.0],["2003-07-17",1.8054,1.8291,1.7621,1.7672,39497000.0],["2003-07-18",1.7731,1.7994,1.7316,1.7782,12989000.0],["2003-07-21",1.7782,1.7782,1.7146,1.7214,9537000.0],["2003-07-22",1.8164,1.8945,1.7977,1.8105,52124000.0],["2003-07-23",1.8139,1.8639,1.7833,1.8487,37521000.0],["2003-07-24",1.7944,1.8919,1.7477,1.83,40785000.0],["2003-07-25",1.8266,1.8571,1.7867,1.8359,18054000.0],["2003-07-28",1.8308,1.9471,1.8156,1.9208,23791000.0],["2003-07-29",1.9326,1.9326,1.8402,1.8758,17771000.0],["2003-07-30",1.8707,1.8766,1.8325,1.8385,16458000.0],["2003-07-31",1.875,1.8962,1.8342,1.8487,21328000.0],["2003-08-01",1.8495,1.8614,1.8122,1.841,22196000.0],["2003-08-04",1.847,1.8775,1.824,1.8648,16089000.0],["2003-08-05",1.8656,1.8665,1.7927,1.7986,11781000.0],["2003-08-06",1.7952,1.813,1.7426,1.7587,21908000.0],["2003-08-07",1.7604,1.7782,1.7265,1.7392,9344000.0],["2003-08-08",1.7392,1.7562,1.6052,1.6187,28136000.0],["2003-08-11",1.6221,1.7138,1.6221,1.7002,25902000.0],["2003-08-12",1.6892,1.7672,1.6883,1.7664,19274000.0],["2003-08-13",1.763,1.8682,1.763,1.8351,21479000.0],["2003-08-14",1.8368,1.8622,1.819,1.8487,9231000.0],["2003-08-15",1.841,1.8512,1.7961,1.8444,3099000.0],["2003-08-18",1.8385,1.9895,1.8385,1.9844,26844000.0],["2003-08-19",1.9912,2.0065,1.9454,1.9997,14582000.0],["2003-08-20",1.981,2.0565,1.9785,2.0361,16490000.0],["2003-08-21",2.1346,2.1549,2.0421,2.1032,33194000.0],["2003-08-22",2.1337,2.1923,2.082,2.0854,22417000.0],["2003-08-25",2.076,2.0913,2.054,2.0701,13624000.0],["2003-08-26",2.0658,2.0667,1.9742,2.0557,19301000.0],["2003-08-27",2.0531,2.171,2.0506,2.1702,22087000.0],["2003-08-28",2.1676,2.205,2.1651,2.1889,30656000.0],["2003-08-29",2.1804,2.2033,2.1617,2.1727,13262000.0],["2003-09-02",2.1795,2.1863,2.0921,2.1507,19245000.0],["2003-09-03",2.1498,2.1982,2.1227,2.1269,25081000.0],["2003-09-04",2.2058,2.2058,2.1125,2.1626,21441000.0],["2003-09-05",2.1397,2.2457,2.1295,2.2058,19829000.0],["2003-09-08",2.2143,2.2703,2.2143,2.2525,18629000.0],["2003-09-09",2.2381,2.2669,2.1939,2.2347,12007000.0],["2003-09-10",2.199,2.1999,2.0574,2.0616,28828000.0],["2003-09-11",2.0667,2.1329,2.0277,2.0972,24390000.0],["2003-09-12",2.0913,2.1507,2.0497,2.1363,21389000.0],["2003-09-15",2.1592,2.1804,2.1091,2.1176,15164000.0],["2003-09-16",2.1269,2.1795,2.1244,2.1719,16966000.0],["2003-09-17",2.1668,2.1838,2.1397,2.1481,16189000.0],["2003-09-18",2.0981,2.1278,2.0149,2.1125,55666000.0],["2003-09-19",2.1074,2.1312,2.0786,2.1193,20285000.0],["2003-09-22",2.065,2.0743,2.0175,2.0353,14904000.0],["2003-09-23",2.0251,2.0675,2.0166,2.0658,18191000.0],["2003-09-24",2.0658,2.0726,1.9445,1.9454,17103000.0],["2003-09-25",1.9522,1.9988,1.914,1.9233,22545000.0],["2003-09-26",1.9861,2.0141,1.925,1.9352,29516000.0],["2003-09-29",1.9683,2.0065,1.9403,1.9852,25023000.0],["2003-09-30",1.9479,1.9683,1.8792,1.886,24002000.0],["2003-10-01",1.9089,1.9598,1.9013,1.9471,23374000.0],["2003-10-02",1.9377,1.9835,1.9259,1.9428,23559000.0],["2003-10-03",2.0277,2.1193,2.0022,2.0684,36737000.0],["2003-10-06",2.0938,2.1049,2.0472,2.0972,17138000.0],["2003-10-07",2.076,2.1872,2.0752,2.1829,33601000.0],["2003-10-08",2.2075,2.2186,2.1575,2.1872,32842000.0],["2003-10-09",2.2406,2.2627,2.1787,2.2007,28131000.0],["2003-10-10",2.2058,2.2465,2.1778,2.2262,15751000.0],["2003-10-13",2.2745,2.3229,2.2695,2.2975,27711000.0],["2003-10-14",2.2907,2.339,2.2516,2.3339,18525000.0],["2003-10-15",2.384,2.457,2.3288,2.345,31262000.0],["2003-10-16",2.2983,2.3509,2.2601,2.3365,29431000.0],["2003-10-17",2.3314,2.3339,2.205,2.2186,18693000.0],["2003-10-20",2.2321,2.2474,2.205,2.2355,15688000.0],["2003-10-21",2.2567,2.3229,2.2525,2.2958,16107000.0],["2003-10-22",2.2474,2.2482,2.1889,2.2202,19128000.0],["2003-10-23",2.104,2.1651,2.0998,2.1464,28294000.0],["2003-10-24",2.1354,2.1583,2.1023,2.1346,14036000.0],["2003-10-27",2.1592,2.1914,2.1193,2.1473,19051000.0],["2003-10-28",2.2321,2.4637,2.2313,2.4595,66582000.0],["2003-10-29",2.4561,2.49,2.4306,2.4612,25213000.0],["2003-10-30",2.5155,2.5155,2.4561,2.4654,28521000.0],["2003-10-31",2.457,2.4943,2.4188,2.4391,25143000.0],["2003-11-03",2.4765,2.5308,2.4578,2.5274,25796000.0],["2003-11-04",2.5028,2.5409,2.49,2.5291,15881000.0],["2003-11-05",2.5291,2.591,2.49,2.5893,28403000.0],["2003-11-06",2.6037,2.63,2.5706,2.6131,24507000.0],["2003-11-07",2.6198,2.6631,2.5961,2.6097,27730000.0],["2003-11-10",2.6122,2.6224,2.5342,2.5545,22716000.0],["2003-11-11",2.5426,2.5732,2.5223,2.5392,14952000.0],["2003-11-12",2.5452,2.6716,2.5409,2.6606,25410000.0],["2003-11-13",2.6792,2.6945,2.602,2.6224,31967000.0],["2003-11-14",2.6156,2.6241,2.5121,2.524,18397000.0],["2003-11-17",2.5053,2.5562,2.479,2.5359,13306000.0],["2003-11-18",2.5664,2.5885,2.468,2.4714,16342000.0],["2003-11-19",2.4858,2.5146,2.4391,2.4748,20732000.0],["2003-11-20",2.4493,2.5528,2.4349,2.4493,24002000.0],["2003-11-21",2.4934,2.5359,2.4527,2.5019,26231000.0],["2003-11-24",2.5342,2.6105,2.4883,2.6105,15573000.0],["2003-11-25",2.6037,2.658,2.5918,2.619,23711000.0],["2003-11-26",2.6427,2.6623,2.5732,2.6385,15353000.0],["2003-11-28",2.6241,2.7166,2.6241,2.7115,14239000.0],["2003-12-01",2.7191,2.7564,2.6962,2.7318,30638000.0],["2003-12-02",2.7157,2.8701,2.7106,2.7955,44990000.0],["2003-12-03",2.8209,2.843,2.7556,2.7819,35525000.0],["2003-12-04",2.7759,2.8277,2.7191,2.787,40182000.0],["2003-12-05",2.7301,2.7556,2.6555,2.669,23192000.0],["2003-12-08",2.6623,2.7089,2.6207,2.664,14839000.0],["2003-12-09",2.686,2.6979,2.5571,2.5647,17028000.0],["2003-12-10",2.5808,2.6114,2.4858,2.5401,40098000.0],["2003-12-11",2.5494,2.6801,2.5223,2.658,17638000.0],["2003-12-12",2.6792,2.7463,2.6775,2.7454,37509000.0],["2003-12-15",2.8235,2.8285,2.5961,2.6088,23952000.0],["2003-12-16",2.5927,2.6385,2.5104,2.6173,25374000.0],["2003-12-17",2.6139,2.6326,2.546,2.6097,19253000.0],["2003-12-18",2.6173,2.7369,2.6139,2.7183,18872000.0],["2003-12-19",2.7098,2.7301,2.6674,2.6903,44409000.0],["2003-12-22",2.6962,2.7149,2.63,2.6665,22125000.0],["2003-12-23",2.6597,2.731,2.6529,2.7149,13112000.0],["2003-12-24",2.7038,2.7149,2.6826,2.6911,6498000.0],["2003-12-26",2.7055,2.7242,2.6826,2.6826,5469000.0],["2003-12-29",2.7064,2.7921,2.6953,2.7734,15717000.0],["2003-12-30",2.7997,2.8184,2.748,2.7895,15592000.0],["2003-12-31",2.8404,2.8404,2.7089,2.7403,15432000.0],["2004-01-02",2.7692,2.7861,2.6852,2.6903,15287000.0],["2004-01-05",2.7327,2.8981,2.714,2.8727,23856000.0],["2004-01-06",2.8591,2.8888,2.8209,2.8574,18648000.0],["2004-01-07",2.8447,2.8633,2.7929,2.8336,23259000.0],["2004-01-08",2.8718,2.8845,2.8167,2.8735,15574000.0],["2004-01-09",2.8311,2.9957,2.8201,2.9337,36212000.0],["2004-01-12",2.9337,3.0101,2.9049,3.0033,16062000.0],["2004-01-13",3.0101,3.0118,2.843,2.91,34112000.0],["2004-01-14",2.9287,2.938,2.7658,2.8396,34016000.0],["2004-01-15",2.7912,2.9032,2.7717,2.8676,40512000.0],["2004-01-16",2.9024,2.9227,2.8421,2.9049,23775000.0],["2004-01-20",2.91,2.9482,2.8565,2.9422,17571000.0],["2004-01-21",2.9278,2.9321,2.8252,2.8548,25159000.0],["2004-01-22",2.8659,2.927,2.7157,2.7166,37351000.0],["2004-01-23",2.7301,2.7318,2.4476,2.4654,83136000.0],["2004-01-26",2.4663,2.5079,2.3373,2.4137,79913000.0],["2004-01-27",2.3764,2.3806,2.2991,2.3127,62401000.0],["2004-01-28",2.3365,2.4001,2.3127,2.3382,48011000.0],["2004-01-29",2.3475,2.3543,2.1821,2.2491,65111000.0],["2004-01-30",2.2542,2.2958,2.2279,2.2567,32793000.0],["2004-02-02",2.3153,2.3331,2.2194,2.2372,35847000.0],["2004-02-03",2.2177,2.2796,2.2177,2.2542,43614000.0],["2004-02-04",2.2152,2.2355,2.1702,2.1914,34599000.0],["2004-02-05",2.2067,2.2593,2.199,2.216,19395000.0],["2004-02-06",2.2169,2.3373,2.2169,2.3263,25905000.0],["2004-02-09",2.3365,2.367,2.3127,2.3144,25083000.0],["2004-02-10",2.3051,2.3271,2.2712,2.2991,26054000.0],["2004-02-11",2.3144,2.3755,2.3051,2.3467,29961000.0],["2004-02-12",2.3653,2.4103,2.3331,2.3382,30950000.0],["2004-02-13",2.3662,2.3908,2.3068,2.3271,37360000.0],["2004-02-17",2.3416,2.3797,2.3246,2.3755,29222000.0],["2004-02-18",2.3721,2.3984,2.3501,2.3874,22034000.0],["2004-02-19",2.49,2.5028,2.3008,2.3042,50582000.0],["2004-02-20",2.2915,2.2949,2.1906,2.227,36296000.0],["2004-02-23",2.227,2.2381,2.0938,2.1201,43216000.0],["2004-02-24",2.0998,2.1201,2.0412,2.0803,52445000.0],["2004-02-25",2.1125,2.1507,2.0803,2.1142,24702000.0],["2004-02-26",2.1193,2.1931,2.0726,2.1532,20790000.0],["2004-02-27",2.1643,2.1889,2.1244,2.1693,32284000.0],["2004-03-01",2.1693,2.2525,2.1464,2.2372,33656000.0],["2004-03-02",2.2457,2.2966,2.216,2.233,25449000.0],["2004-03-03",2.2202,2.2321,2.1541,2.166,22147000.0],["2004-03-04",2.1643,2.2313,2.1609,2.2262,16178000.0],["2004-03-05",2.2041,2.2355,2.1184,2.1261,50160000.0],["2004-03-08",2.1363,2.1736,2.0124,2.0217,31786000.0],["2004-03-09",2.0192,2.026,1.9403,1.9835,49335000.0],["2004-03-10",2.0022,2.0828,1.998,2.0175,62354000.0],["2004-03-11",2.0056,2.0989,2.0048,2.0455,43847000.0],["2004-03-12",2.0752,2.1108,2.054,2.1108,26848000.0],["2004-03-15",2.0904,2.0998,2.0132,2.0158,17653000.0],["2004-03-16",2.048,2.0777,2.0022,2.0412,24632000.0],["2004-03-17",2.0591,2.0921,2.0548,2.0854,13880000.0],["2004-03-18",2.0675,2.1134,2.02,2.0438,19475000.0],["2004-03-19",2.0429,2.0845,1.9751,1.9886,28880000.0],["2004-03-22",1.9632,1.9776,1.9106,1.9437,23983000.0],["2004-03-23",1.9852,2.0098,1.9191,1.9615,28013000.0],["2004-03-24",1.9666,2.0607,1.9615,2.048,35478000.0],["2004-03-25",2.0777,2.1363,2.0726,2.1167,43679000.0],["2004-03-26",2.0964,2.1685,2.0896,2.1278,20826000.0],["2004-03-29",2.1337,2.1846,2.1184,2.1388,16765000.0],["2004-03-30",2.138,2.1558,2.1083,2.1481,13592000.0],["2004-03-31",2.1227,2.1634,2.121,2.1312,14658000.0],["2004-04-01",2.132,2.2372,2.1295,2.1821,25353000.0],["2004-04-02",2.2584,2.2958,2.2338,2.2898,20523000.0],["2004-04-05",2.2779,2.3059,2.244,2.3025,14695000.0],["2004-04-06",2.2813,2.2813,2.2075,2.2321,13907000.0],["2004-04-07",2.227,2.2686,2.1872,2.2432,15391000.0],["2004-04-08",2.2728,2.2847,2.244,2.2618,14591000.0],["2004-04-12",2.2627,2.3127,2.2482,2.2991,16037000.0],["2004-04-13",2.3119,2.3331,2.2652,2.2771,29089000.0],["2004-04-14",2.227,2.3136,2.2245,2.2754,27784000.0],["2004-04-15",2.2728,2.289,2.0972,2.149,46334000.0],["2004-04-16",2.1269,2.1337,2.0641,2.0964,34860000.0],["2004-04-19",2.104,2.1685,2.0904,2.1609,20840000.0],["2004-04-20",2.1583,2.1923,2.0701,2.0786,21933000.0],["2004-04-21",2.0964,2.1049,2.0217,2.0921,36925000.0],["2004-04-22",2.048,2.0887,1.9903,2.0803,44906000.0],["2004-04-23",2.0794,2.1303,2.0794,2.1269,18250000.0],["2004-04-26",2.1303,2.132,2.0599,2.0811,19982000.0],["2004-04-27",2.0964,2.0998,2.009,2.0243,23994000.0],["2004-04-28",2.0302,2.0565,1.9878,2.0014,16599000.0],["2004-04-29",1.9937,1.9954,1.8402,1.8733,52179000.0],["2004-04-30",1.8817,1.8953,1.8503,1.8724,45161000.0],["2004-05-03",1.8766,1.9089,1.8028,1.8436,47314000.0],["2004-05-04",1.858,1.9089,1.8563,1.8741,44850000.0],["2004-05-05",1.8843,1.9259,1.8792,1.8868,41263000.0],["2004-05-06",1.8716,1.8979,1.8487,1.875,19921000.0],["2004-05-07",1.8682,1.9225,1.8597,1.8741,33194000.0],["2004-05-10",1.8673,1.9063,1.8402,1.875,34812000.0],["2004-05-11",1.9106,1.9581,1.9055,1.9547,30765000.0],["2004-05-12",1.9233,1.9403,1.8453,1.9046,22334000.0],["2004-05-13",1.9072,1.9106,1.8631,1.8792,13815000.0],["2004-05-14",1.9046,1.9174,1.8478,1.8554,19400000.0],["2004-05-17",1.8147,1.8571,1.774,1.813,30393000.0],["2004-05-18",1.8444,1.9063,1.8385,1.8792,20053000.0],["2004-05-19",1.9089,1.9776,1.9063,1.9063,26929000.0],["2004-05-20",1.908,1.9309,1.8775,1.8834,13878000.0],["2004-05-21",1.9097,1.9174,1.8877,1.9131,9918000.0],["2004-05-24",1.9386,1.953,1.9174,1.9318,9352000.0],["2004-05-25",1.9352,2.009,1.9004,1.9971,14644000.0],["2004-05-26",1.9861,2.0361,1.9818,2.0277,15328000.0],["2004-05-27",2.0404,2.0972,2.0404,2.082,27267000.0],["2004-05-28",2.1074,2.1464,2.0786,2.132,27215000.0],["2004-06-01",2.1057,2.1473,2.0786,2.1159,23503000.0],["2004-06-02",2.1193,2.1193,2.0285,2.0591,23128000.0],["2004-06-03",2.0489,2.054,1.9937,1.9954,22564000.0],["2004-06-04",2.0395,2.0938,2.0311,2.0591,20002000.0],["2004-06-07",2.0726,2.1354,2.0726,2.1354,12836000.0],["2004-06-08",2.1032,2.1201,2.0854,2.1117,11473000.0],["2004-06-09",2.093,2.1049,2.0268,2.0446,20177000.0],["2004-06-10",2.0701,2.0777,2.0455,2.0658,12701000.0],["2004-06-14",2.0497,2.0523,2.0175,2.0294,15145000.0],["2004-06-15",2.0624,2.1134,2.0582,2.1023,15699000.0],["2004-06-16",2.1066,2.1091,2.0548,2.0701,11452000.0],["2004-06-17",2.0523,2.0565,1.9725,1.9903,23312000.0],["2004-06-18",1.9793,2.0234,1.9708,1.9903,20455000.0],["2004-06-21",1.9852,2.0319,1.9657,1.9818,12910000.0],["2004-06-22",1.9852,2.0904,1.9759,2.0904,20421000.0],["2004-06-23",2.0896,2.1422,2.0709,2.1252,24637000.0],["2004-06-24",2.1312,2.171,2.1142,2.138,20120000.0],["2004-06-25",2.1201,2.2372,2.115,2.2024,32514000.0],["2004-06-28",2.2143,2.2236,2.1371,2.1643,17367000.0],["2004-06-29",2.1515,2.2381,2.1363,2.2338,21627000.0],["2004-06-30",2.2194,2.2771,2.1999,2.2737,24479000.0],["2004-07-01",2.2669,2.2669,2.1371,2.1439,32314000.0],["2004-07-02",2.1269,2.1422,2.0616,2.0769,32166000.0],["2004-07-06",2.0786,2.0786,1.9827,2.0048,22075000.0],["2004-07-07",2.0132,2.0701,2.0048,2.0421,14304000.0],["2004-07-08",2.0243,2.1184,2.0141,2.0735,31298000.0],["2004-07-09",2.0913,2.1278,2.0862,2.1227,22994000.0],["2004-07-12",2.0718,2.0735,1.9683,2.0582,37303000.0],["2004-07-13",2.054,2.0837,2.0132,2.0294,26893000.0],["2004-07-14",1.9004,1.9089,1.7816,1.8156,85278000.0],["2004-07-15",1.819,1.852,1.7774,1.8198,37650000.0],["2004-07-16",1.8453,1.8537,1.746,1.757,34120000.0],["2004-07-19",1.7604,1.7969,1.7324,1.7672,21390000.0],["2004-07-20",1.7562,1.813,1.7451,1.813,24514000.0],["2004-07-21",1.824,1.8495,1.6798,1.6798,31038000.0],["2004-07-22",1.8071,2.0803,1.802,2.0124,179640000.0],["2004-07-23",1.9581,2.0446,1.9199,1.9208,75621000.0],["2004-07-26",1.9284,1.9522,1.8682,1.9021,43104000.0],["2004-07-27",1.8979,1.97,1.8894,1.9539,43750000.0],["2004-07-28",1.9377,1.9488,1.8902,1.9276,32168000.0],["2004-07-29",1.9666,1.9963,1.9522,1.992,28529000.0],["2004-07-30",1.9937,2.0514,1.9793,2.0234,23783000.0],["2004-08-02",2.0217,2.0226,1.9734,2.0183,16744000.0],["2004-08-03",2.0217,2.0234,1.9063,1.908,26634000.0],["2004-08-04",1.9318,1.9581,1.8911,1.936,21862000.0],["2004-08-05",1.953,1.9555,1.8707,1.8758,22289000.0],["2004-08-06",1.8376,1.8597,1.7944,1.8156,36661000.0],["2004-08-09",1.824,1.8419,1.7952,1.8317,26096000.0],["2004-08-10",1.8325,1.8724,1.8173,1.8707,16279000.0],["2004-08-11",1.8198,1.8198,1.7188,1.7621,47465000.0],["2004-08-12",1.7392,1.7502,1.6722,1.7053,55547000.0],["2004-08-13",1.7138,1.718,1.6858,1.6925,29259000.0],["2004-08-16",1.7375,1.7562,1.7019,1.7324,25669000.0],["2004-08-17",1.7545,1.8096,1.7451,1.7825,30681000.0],["2004-08-18",1.7714,1.8919,1.7613,1.8834,49960000.0],["2004-08-19",1.8673,1.8894,1.8334,1.8495,21776000.0],["2004-08-20",1.8376,1.886,1.8283,1.8741,16309000.0],["2004-08-23",1.886,1.9276,1.8699,1.8936,19517000.0],["2004-08-24",1.9089,1.9182,1.8037,1.8224,19846000.0],["2004-08-25",1.8215,1.8945,1.8062,1.8673,21333000.0],["2004-08-26",1.8546,1.8724,1.8291,1.8707,22472000.0],["2004-08-27",1.8707,1.914,1.8665,1.897,12788000.0],["2004-08-30",1.8894,1.8979,1.8393,1.8453,10923000.0],["2004-08-31",1.847,1.8478,1.7876,1.8283,20685000.0],["2004-09-01",1.8207,1.8826,1.8088,1.8317,29572000.0],["2004-09-02",1.8385,1.8554,1.7969,1.8308,34274000.0],["2004-09-03",1.7816,1.8003,1.6942,1.7078,36447000.0],["2004-09-07",1.7205,1.7333,1.6841,1.7087,27454000.0],["2004-09-08",1.7104,1.7468,1.6841,1.6976,23803000.0],["2004-09-09",1.7155,1.8257,1.707,1.802,50496000.0],["2004-09-10",1.8045,1.8945,1.7782,1.88,36874000.0],["2004-09-13",1.8868,1.9598,1.8809,1.9437,36842000.0],["2004-09-14",1.9318,1.9827,1.9216,1.9598,25398000.0],["2004-09-15",1.9276,1.9445,1.8775,1.8877,16671000.0],["2004-09-16",1.8936,1.9233,1.8673,1.8792,10266000.0],["2004-09-17",1.8843,1.9123,1.8487,1.9063,22443000.0],["2004-09-20",1.908,1.9946,1.8953,1.9539,25454000.0],["2004-09-21",1.9598,1.9742,1.9335,1.9606,22987000.0],["2004-09-22",1.9326,1.936,1.8792,1.8817,13268000.0],["2004-09-23",1.8817,1.9318,1.8631,1.8953,14102000.0],["2004-09-24",1.8936,1.9182,1.8368,1.8376,15929000.0],["2004-09-27",1.8325,1.8478,1.7927,1.8062,19651000.0],["2004-09-28",1.8088,1.813,1.7714,1.8003,20452000.0],["2004-09-29",1.8156,1.8665,1.8037,1.8257,28182000.0],["2004-09-30",1.8291,1.8894,1.8198,1.8563,23000000.0],["2004-10-01",1.8919,1.9386,1.8834,1.9191,24399000.0],["2004-10-04",1.953,2.026,1.9479,1.97,35350000.0],["2004-10-05",1.9725,1.9886,1.9428,1.9649,31525000.0],["2004-10-06",1.9572,1.9598,1.897,1.9471,21640000.0],["2004-10-07",1.9301,1.9505,1.9029,1.9063,18297000.0],["2004-10-08",1.8868,1.8987,1.8249,1.8342,23892000.0],["2004-10-11",1.8402,1.9029,1.8122,1.8605,13843000.0],["2004-10-12",1.8257,1.8563,1.8028,1.841,22462000.0],["2004-10-13",1.9013,1.9276,1.875,1.9165,42041000.0],["2004-10-14",1.8817,1.9377,1.8385,1.8436,33355000.0],["2004-10-15",1.8325,1.8766,1.8096,1.8453,14755000.0],["2004-10-18",1.8334,1.897,1.8181,1.8817,19038000.0],["2004-10-19",1.914,1.9513,1.8928,1.9013,20614000.0],["2004-10-20",1.8928,1.9937,1.8716,1.9768,25737000.0],["2004-10-21",1.9852,2.0608,1.9717,2.0506,24168000.0],["2004-10-22",2.0675,2.0811,1.9946,2.0268,32246000.0],["2004-10-25",2.0149,2.1252,2.0056,2.0904,54967000.0],["2004-10-26",2.0896,2.121,2.0616,2.0896,34628000.0],["2004-10-27",2.1074,2.1872,2.0828,2.1795,24540000.0],["2004-10-28",2.1558,2.205,2.1439,2.1982,36813000.0],["2004-10-29",2.1863,2.2152,2.1422,2.2084,39863000.0],["2004-11-01",2.2075,2.2372,2.1923,2.2211,28911000.0],["2004-11-02",2.1931,2.2686,2.177,2.2321,32630000.0],["2004-11-03",2.2907,2.2907,2.1643,2.1804,52116000.0],["2004-11-04",2.121,2.1761,2.1134,2.1532,41077000.0],["2004-11-05",2.1982,2.2398,2.1804,2.2177,28446000.0],["2004-11-08",2.1761,2.2372,2.1727,2.2041,12444000.0],["2004-11-09",2.171,2.2177,2.1668,2.1982,18859000.0],["2004-11-10",2.1804,2.1931,2.1371,2.16,23655000.0],["2004-11-11",2.1541,2.2143,2.1447,2.2033,10313000.0],["2004-11-12",2.1931,2.2406,2.1668,2.2406,14364000.0],["2004-11-15",2.2194,2.3076,2.2152,2.3017,25740000.0],["2004-11-16",2.2678,2.3068,2.2669,2.2958,17139000.0],["2004-11-17",2.2932,2.3789,2.2932,2.3492,30057000.0],["2004-11-18",2.2932,2.384,2.2601,2.3797,26632000.0],["2004-11-19",2.3501,2.3585,2.2728,2.2856,19178000.0],["2004-11-22",2.2508,2.2898,2.2262,2.2839,16514000.0],["2004-11-23",2.2805,2.3119,2.2389,2.2415,19224000.0],["2004-11-24",2.2389,2.2788,2.2389,2.2754,11026000.0],["2004-11-26",2.2313,2.2839,2.2228,2.2601,3496000.0],["2004-11-29",2.2559,2.2847,2.2245,2.2364,19941000.0],["2004-11-30",2.2364,2.2406,2.2024,2.2067,22432000.0],["2004-12-01",2.2355,2.3857,2.227,2.3857,48608000.0],["2004-12-02",2.3831,2.4561,2.3645,2.3984,26665000.0],["2004-12-03",2.4612,2.5197,2.4561,2.4816,31956000.0],["2004-12-06",2.457,2.5104,2.429,2.4943,25496000.0],["2004-12-07",2.4943,2.5189,2.4179,2.4239,17311000.0],["2004-12-08",2.4179,2.4307,2.373,2.3857,18646000.0],["2004-12-09",2.3263,2.3908,2.2737,2.3543,28699000.0],["2004-12-10",2.3119,2.4103,2.3085,2.3806,18544000.0],["2004-12-13",2.3967,2.4213,2.3848,2.4171,11183000.0],["2004-12-14",2.406,2.4603,2.4044,2.4476,20738000.0],["2004-12-15",2.4553,2.468,2.434,2.4654,12861000.0],["2004-12-16",2.4561,2.4866,2.3959,2.4264,18807000.0],["2004-12-17",2.4536,2.4603,2.3857,2.429,20243000.0],["2004-12-20",2.4264,2.4451,2.3543,2.3874,20766000.0],["2004-12-21",2.3755,2.4349,2.3721,2.4222,14517000.0],["2004-12-22",2.423,2.4383,2.3848,2.395,11780000.0],["2004-12-23",2.3747,2.4027,2.3653,2.3908,8411000.0],["2004-12-27",2.4154,2.4171,2.3467,2.3517,12689000.0],["2004-12-28",2.356,2.367,2.3288,2.3526,17887000.0],["2004-12-29",2.3755,2.4128,2.356,2.4052,12174000.0],["2004-12-30",2.4179,2.4502,2.4179,2.4391,11424000.0],["2004-12-31",2.4391,2.4739,2.4349,2.4527,8406000.0],["2005-01-03",2.4349,2.4654,2.3517,2.3577,19988000.0],["2005-01-04",2.3314,2.3721,2.2202,2.2728,26761000.0],["2005-01-05",2.2202,2.2822,2.1897,2.1956,34225000.0],["2005-01-06",2.1956,2.2211,2.1685,2.1795,19793000.0],["2005-01-07",2.2058,2.2118,2.1541,2.1863,26788000.0],["2005-01-10",2.1753,2.2347,2.1532,2.1973,16781000.0],["2005-01-11",2.1524,2.2169,2.1507,2.1693,19891000.0],["2005-01-12",2.2109,2.2745,2.205,2.2627,30091000.0],["2005-01-13",2.2398,2.2762,2.2279,2.2355,18128000.0],["2005-01-14",2.2415,2.3119,2.2406,2.3076,27416000.0],["2005-01-18",2.2745,2.3153,2.272,2.3102,14930000.0],["2005-01-19",2.3034,2.3102,2.2219,2.2228,20214000.0],["2005-01-20",2.2084,2.2941,2.1863,2.2338,49133000.0],["2005-01-21",2.2058,2.2728,2.1939,2.2669,74732000.0],["2005-01-24",2.2508,2.2686,2.1643,2.1668,25167000.0],["2005-01-25",2.1923,2.2364,2.1872,2.2143,18145000.0],["2005-01-26",2.2058,2.2678,2.2007,2.2474,25159000.0],["2005-01-27",2.2372,2.3204,2.2372,2.3034,32518000.0],["2005-01-28",2.2915,2.3059,2.2236,2.2567,20977000.0],["2005-01-31",2.2525,2.3008,2.2525,2.2703,14384000.0],["2005-02-01",2.2618,2.3119,2.2533,2.2983,15516000.0],["2005-02-02",2.2881,2.317,2.2762,2.3127,25272000.0],["2005-02-03",2.3051,2.3348,2.2924,2.3204,32550000.0],["2005-02-04",2.3059,2.4595,2.3017,2.4569,30091000.0],["2005-02-07",2.4434,2.4773,2.4154,2.4349,22583000.0],["2005-02-08",2.4332,2.5638,2.4179,2.5325,52623000.0],["2005-02-09",2.5112,2.5274,2.4349,2.4425,38091000.0],["2005-02-10",2.4603,2.4841,2.4171,2.4603,30417000.0],["2005-02-11",2.4281,2.5494,2.4273,2.5308,36870000.0],["2005-02-14",2.5146,2.5622,2.4985,2.5622,29403000.0],["2005-02-15",2.5545,2.647,2.5477,2.608,40128000.0],["2005-02-16",2.5918,2.6266,2.5274,2.5944,44414000.0],["2005-02-17",2.5918,2.6258,2.5367,2.5443,29137000.0],["2005-02-18",2.5452,2.5638,2.5197,2.5469,20845000.0],["2005-02-22",2.5452,2.6249,2.4934,2.5291,37785000.0],["2005-02-23",2.5409,2.5588,2.4637,2.5011,34573000.0],["2005-02-24",2.5299,2.7021,2.5197,2.6546,96057000.0],["2005-02-25",2.6385,2.7208,2.6249,2.7132,32825000.0],["2005-02-28",2.6835,2.7157,2.619,2.6674,32487000.0],["2005-03-01",2.6801,2.7369,2.6801,2.7047,40118000.0],["2005-03-02",2.6597,2.6962,2.6063,2.6648,55187000.0],["2005-03-03",2.6597,2.6606,2.479,2.5409,67545000.0],["2005-03-04",2.5545,2.6037,2.507,2.5138,42224000.0],["2005-03-07",2.5138,2.6037,2.5138,2.535,38487000.0],["2005-03-08",2.5426,2.5571,2.4909,2.5036,32363000.0],["2005-03-09",2.5011,2.5486,2.4773,2.4782,30516000.0],["2005-03-10",2.4858,2.5028,2.4213,2.4722,34749000.0],["2005-03-11",2.4841,2.4926,2.4179,2.4273,36408000.0],["2005-03-14",2.4349,2.4493,2.3942,2.4323,23816000.0],["2005-03-15",2.44,2.4536,2.3577,2.3679,31976000.0],["2005-03-16",2.3543,2.3679,2.3136,2.3161,32894000.0],["2005-03-17",2.3144,2.3721,2.3119,2.3492,36517000.0],["2005-03-18",2.3662,2.367,2.3051,2.3348,25540000.0],["2005-03-21",2.3348,2.3772,2.3229,2.3662,27484000.0],["2005-03-22",2.3814,2.4103,2.3467,2.3568,25316000.0],["2005-03-23",2.3441,2.4001,2.3365,2.3713,17748000.0],["2005-03-24",2.3764,2.4213,2.3721,2.3993,26980000.0],["2005-03-28",2.4035,2.4391,2.3662,2.367,15263000.0],["2005-03-29",2.3738,2.4171,2.3458,2.3602,24245000.0],["2005-03-30",2.3713,2.4239,2.3679,2.4213,14291000.0],["2005-03-31",2.4332,2.4569,2.4077,2.4485,27615000.0],["2005-04-01",2.4688,2.4816,2.3993,2.4145,22672000.0],["2005-04-04",2.4281,2.4281,2.339,2.378,42724000.0],["2005-04-05",2.378,2.3865,2.3161,2.328,48401000.0],["2005-04-06",2.356,2.3628,2.3178,2.3331,35561000.0],["2005-04-07",2.3373,2.3628,2.3246,2.3594,22726000.0],["2005-04-08",2.3747,2.4256,2.3653,2.3755,20407000.0],["2005-04-11",2.3534,2.373,2.3339,2.3424,27164000.0],["2005-04-12",2.339,2.3585,2.2822,2.3568,34706000.0],["2005-04-13",2.3458,2.3509,2.2058,2.2135,54642000.0],["2005-04-14",2.2898,2.2924,2.2194,2.2381,62074000.0],["2005-04-15",2.2228,2.2355,2.1592,2.1948,45679000.0],["2005-04-18",2.1889,2.2567,2.1821,2.2372,26522000.0],["2005-04-19",2.2559,2.2975,2.2516,2.2915,35960000.0],["2005-04-20",2.3212,2.3339,2.2228,2.2253,36438000.0],["2005-04-21",2.2584,2.3288,2.2499,2.3254,21858000.0],["2005-04-22",2.317,2.3254,2.2695,2.2813,15805000.0],["2005-04-25",2.3085,2.3314,2.2847,2.3127,13748000.0],["2005-04-26",2.3127,2.3484,2.272,2.272,20814000.0],["2005-04-27",2.2559,2.3119,2.2372,2.289,18696000.0],["2005-04-28",2.2779,2.3042,2.2211,2.2253,23927000.0],["2005-04-29",2.188,2.2067,2.0565,2.1761,68866000.0],["2005-05-02",2.1821,2.2152,2.1744,2.2041,22356000.0],["2005-05-03",2.1973,2.2338,2.1889,2.2169,23978000.0],["2005-05-04",2.2253,2.2703,2.2143,2.2635,12948000.0],["2005-05-05",2.2525,2.2907,2.2381,2.2567,19737000.0],["2005-05-06",2.2737,2.2737,2.2211,2.2559,12855000.0],["2005-05-09",2.2474,2.2601,2.2253,2.2567,12515000.0],["2005-05-10",2.2415,2.2881,2.2304,2.2465,17750000.0],["2005-05-11",2.2432,2.2618,2.199,2.2559,17824000.0],["2005-05-12",2.2567,2.2796,2.2262,2.2465,18691000.0],["2005-05-13",2.2533,2.3339,2.2533,2.3119,30181000.0],["2005-05-16",2.3119,2.3365,2.3034,2.3305,17930000.0],["2005-05-17",2.3221,2.3738,2.3102,2.3738,17729000.0],["2005-05-18",2.3509,2.4323,2.3297,2.4086,25967000.0],["2005-05-19",2.4077,2.4493,2.3848,2.4128,17593000.0],["2005-05-20",2.4086,2.4553,2.3984,2.4553,12070000.0],["2005-05-23",2.4519,2.4595,2.4111,2.4357,16714000.0],["2005-05-24",2.4383,2.5104,2.4323,2.507,22612000.0],["2005-05-25",2.5096,2.5096,2.4527,2.4756,13988000.0],["2005-05-26",2.4875,2.5435,2.4875,2.5359,14238000.0],["2005-05-27",2.5274,2.5367,2.4909,2.524,10461000.0],["2005-05-31",2.5401,2.6088,2.5282,2.6003,60670000.0],["2005-06-01",2.5774,2.6784,2.5596,2.6249,36744000.0],["2005-06-02",2.58,2.6962,2.5757,2.6962,23067000.0],["2005-06-03",2.6716,2.6937,2.6512,2.6674,16715000.0],["2005-06-06",2.6521,2.669,2.6198,2.647,14218000.0],["2005-06-07",2.6402,2.6792,2.5757,2.5783,28228000.0],["2005-06-08",2.5885,2.6241,2.5817,2.6088,27537000.0],["2005-06-09",2.6003,2.664,2.5706,2.6546,17604000.0],["2005-06-10",2.6623,2.6623,2.5808,2.6046,14244000.0],["2005-06-13",2.5783,2.6173,2.5613,2.5961,24896000.0],["2005-06-14",2.5851,2.5944,2.5469,2.5647,22732000.0],["2005-06-15",2.5825,2.5918,2.5112,2.5689,21408000.0],["2005-06-16",2.5622,2.6156,2.552,2.5715,22196000.0],["2005-06-17",2.5834,2.6054,2.5477,2.5986,28572000.0],["2005-06-20",2.5834,2.5859,2.5596,2.5622,11008000.0],["2005-06-21",2.5706,2.6046,2.5579,2.5986,21553000.0],["2005-06-22",2.6054,2.6283,2.5885,2.6207,14005000.0],["2005-06-23",2.6156,2.6733,2.5638,2.5655,26277000.0],["2005-06-24",2.5562,2.5571,2.4357,2.4502,43999000.0],["2005-06-27",2.4417,2.4578,2.4018,2.4094,32454000.0],["2005-06-28",2.4213,2.4434,2.4035,2.4434,22258000.0],["2005-06-29",2.4332,2.4637,2.4179,2.4569,32646000.0],["2005-06-30",2.4544,2.5028,2.4544,2.4561,24552000.0],["2005-07-01",2.4586,2.4824,2.4544,2.4637,16303000.0],["2005-07-05",2.4637,2.5121,2.44,2.4595,21508000.0],["2005-07-06",2.4586,2.4875,2.4332,2.4459,34674000.0],["2005-07-07",2.4307,2.4849,2.4264,2.4603,25895000.0],["2005-07-08",2.4603,2.4688,2.4128,2.4595,50473000.0],["2005-07-11",2.4688,2.5062,2.4519,2.5062,26129000.0],["2005-07-12",2.5104,2.6054,2.4985,2.5927,45429000.0],["2005-07-13",2.5961,2.63,2.5622,2.6105,27999000.0],["2005-07-14",2.636,2.6716,2.602,2.6232,37093000.0],["2005-07-15",2.6241,2.6283,2.5757,2.5893,24933000.0],["2005-07-18",2.5834,2.6012,2.5571,2.5969,17474000.0],["2005-07-19",2.5969,2.6538,2.5851,2.6385,15043000.0],["2005-07-20",2.5842,2.7666,2.5774,2.7615,58026000.0],["2005-07-21",2.6572,2.6623,2.5079,2.5206,76494000.0],["2005-07-22",2.5197,2.5265,2.434,2.4586,31196000.0],["2005-07-25",2.4629,2.4934,2.4128,2.4323,30249000.0],["2005-07-26",2.4366,2.4536,2.3797,2.4111,31400000.0],["2005-07-27",2.4264,2.4307,2.3611,2.3882,31287000.0],["2005-07-28",2.3865,2.4069,2.3713,2.3993,20632000.0],["2005-07-29",2.3942,2.4298,2.356,2.4137,37623000.0],["2005-08-01",2.4196,2.4239,2.3687,2.3916,43691000.0],["2005-08-02",2.3942,2.479,2.3925,2.4688,28827000.0],["2005-08-03",2.4493,2.4816,2.4306,2.4569,25231000.0],["2005-08-04",2.4391,2.4646,2.4315,2.4569,20566000.0],["2005-08-05",2.4603,2.4943,2.4349,2.4858,25850000.0],["2005-08-08",2.4858,2.4994,2.451,2.4697,25903000.0],["2005-08-09",2.4782,2.4883,2.4434,2.4765,16951000.0],["2005-08-10",2.4875,2.4926,2.4077,2.4162,25830000.0],["2005-08-11",2.4171,2.4697,2.4111,2.4595,12498000.0],["2005-08-12",2.451,2.4519,2.4137,2.4357,12779000.0],["2005-08-15",2.429,2.4994,2.423,2.4739,14617000.0],["2005-08-16",2.4578,2.4603,2.4103,2.4128,13249000.0],["2005-08-17",2.4773,2.5333,2.4731,2.4892,31727000.0],["2005-08-18",2.4858,2.5096,2.4697,2.4866,13867000.0],["2005-08-19",2.4994,2.5112,2.4824,2.4951,11420000.0],["2005-08-22",2.4943,2.5537,2.4943,2.552,26497000.0],["2005-08-23",2.5528,2.5783,2.5359,2.5392,19413000.0],["2005-08-24",2.5299,2.574,2.5104,2.5257,19145000.0],["2005-08-25",2.546,2.5537,2.5333,2.5511,20910000.0],["2005-08-26",2.5494,2.5511,2.5189,2.5333,17299000.0],["2005-08-29",2.5282,2.6478,2.5155,2.647,31843000.0],["2005-08-30",2.6385,2.6674,2.6207,2.6631,21712000.0],["2005-08-31",2.6512,2.6894,2.6173,2.6894,27936000.0],["2005-09-01",2.6555,2.6597,2.5622,2.5757,44655000.0],["2005-09-02",2.5817,2.5918,2.5452,2.5562,20041000.0],["2005-09-06",2.5706,2.6012,2.5537,2.5834,17060000.0],["2005-09-07",2.5944,2.6419,2.574,2.6334,22318000.0],["2005-09-08",2.6249,2.6444,2.6139,2.6266,38921000.0],["2005-09-09",2.6283,2.664,2.5969,2.6351,22279000.0],["2005-09-12",2.6258,2.675,2.6232,2.6623,12142000.0],["2005-09-13",2.6453,2.7225,2.6427,2.703,15965000.0],["2005-09-14",2.703,2.7089,2.6309,2.6411,16610000.0],["2005-09-15",2.6385,2.6512,2.6088,2.6343,15429000.0],["2005-09-16",2.6385,2.6394,2.5885,2.5995,16505000.0],["2005-09-19",2.5918,2.6037,2.5333,2.5655,18462000.0],["2005-09-20",2.5672,2.5893,2.5325,2.5367,21223000.0],["2005-09-21",2.5409,2.5418,2.4765,2.4977,18190000.0],["2005-09-22",2.4943,2.5274,2.4688,2.5155,16607000.0],["2005-09-23",2.5053,2.507,2.4536,2.4934,19383000.0],["2005-09-26",2.507,2.524,2.4476,2.4586,26569000.0],["2005-09-27",2.4451,2.4748,2.4069,2.4603,23405000.0],["2005-09-28",2.457,2.4943,2.4374,2.4578,17700000.0],["2005-09-29",2.4527,2.546,2.44,2.5163,22069000.0],["2005-09-30",2.5231,2.6037,2.5197,2.5851,17079000.0],["2005-10-03",2.5961,2.658,2.5851,2.6309,22467000.0],["2005-10-04",2.6334,2.6572,2.6139,2.6215,20367000.0],["2005-10-05",2.6131,2.6317,2.5808,2.6037,23329000.0],["2005-10-06",2.5961,2.6097,2.5401,2.5672,33839000.0],["2005-10-07",2.5706,2.6012,2.5672,2.5723,22742000.0],["2005-10-10",2.5749,2.58,2.5214,2.5698,30546000.0],["2005-10-11",2.5732,2.6266,2.524,2.5503,32300000.0],["2005-10-12",2.5452,2.6207,2.5206,2.5622,42981000.0],["2005-10-13",2.7004,2.9091,2.6444,2.8633,145705000.0],["2005-10-14",2.8515,2.8795,2.7878,2.837,59267000.0],["2005-10-17",2.8294,2.8396,2.7819,2.8031,51384000.0],["2005-10-18",2.7844,2.843,2.7827,2.809,31711000.0],["2005-10-19",2.8107,2.8336,2.7267,2.8319,31268000.0],["2005-10-20",2.8396,2.8947,2.8396,2.8582,40758000.0],["2005-10-21",2.8837,2.9482,2.8769,2.9219,26066000.0],["2005-10-24",2.9058,2.9346,2.8447,2.9125,23757000.0],["2005-10-25",2.899,2.921,2.8599,2.8871,16457000.0],["2005-10-26",2.8888,2.9058,2.8099,2.8252,27505000.0],["2005-10-27",2.8277,2.8498,2.7607,2.7649,25203000.0],["2005-10-28",2.742,2.8014,2.675,2.7963,38576000.0],["2005-10-31",2.7963,2.8811,2.7895,2.8625,17639000.0],["2005-11-01",2.8591,2.8828,2.8438,2.8591,18578000.0],["2005-11-02",2.8302,2.9668,2.8226,2.9558,28780000.0],["2005-11-03",2.9694,3.0347,2.9634,3.0033,36318000.0],["2005-11-04",3.0059,3.0288,2.9397,2.9753,16521000.0],["2005-11-07",2.9948,3.061,2.9719,3.0389,18753000.0],["2005-11-08",3.016,3.0949,3.0126,3.0406,27035000.0],["2005-11-09",3.044,3.19,3.0364,3.1849,36582000.0],["2005-11-10",3.2273,3.2451,3.1832,3.2035,42218000.0],["2005-11-11",3.1951,3.2239,3.1391,3.1535,18741000.0],["2005-11-14",3.1484,3.2239,3.1212,3.1738,19668000.0],["2005-11-15",3.1679,3.2239,3.1654,3.2095,21836000.0],["2005-11-16",3.1984,3.2307,3.1433,3.1738,32004000.0],["2005-11-17",3.1416,3.1942,3.1212,3.1874,25322000.0],["2005-11-18",3.2069,3.2366,3.1696,3.1806,26626000.0],["2005-11-21",3.1815,3.1857,3.1221,3.1391,25771000.0],["2005-11-22",3.1306,3.2078,3.1306,3.1959,31494000.0],["2005-11-23",3.1993,3.24,3.1815,3.1815,13120000.0],["2005-11-25",3.1789,3.2612,3.1781,3.2612,7003000.0],["2005-11-28",3.2561,3.2841,3.1433,3.1442,17410000.0],["2005-11-29",3.1713,3.2307,3.1603,3.2095,16736000.0],["2005-11-30",3.1815,3.2222,3.1102,3.1857,28429000.0],["2005-12-01",3.2103,3.324,3.2103,3.3215,25493000.0],["2005-12-02",3.2714,3.2757,3.1688,3.2027,46262000.0],["2005-12-05",3.1934,3.2095,3.1272,3.1755,23529000.0],["2005-12-06",3.2027,3.2875,3.1968,3.2324,21782000.0],["2005-12-07",3.2366,3.2366,3.1501,3.1713,18825000.0],["2005-12-08",3.1942,3.2197,3.0805,3.0907,23446000.0],["2005-12-09",3.0797,3.0882,3.0203,3.0797,34151000.0],["2005-12-12",3.0966,3.145,3.0822,3.1382,16890000.0],["2005-12-13",3.1391,3.1815,3.0983,3.1425,22913000.0],["2005-12-14",3.1391,3.1441,3.0882,3.1204,15799000.0],["2005-12-15",3.1162,3.1475,3.1034,3.1085,17716000.0],["2005-12-16",3.1051,3.1246,3.0398,3.0568,29142000.0],["2005-12-19",3.0542,3.0856,2.9405,2.9439,21687000.0],["2005-12-20",2.9405,3.0016,2.9219,2.983,22684000.0],["2005-12-21",2.9847,3.0271,2.9337,2.96,13929000.0],["2005-12-22",2.9736,3.1289,2.9719,3.1195,33290000.0],["2005-12-23",3.1374,3.1408,3.0627,3.0992,11044000.0],["2005-12-27",3.1187,3.1289,3.0347,3.0457,12398000.0],["2005-12-28",3.0619,3.0975,3.0245,3.0941,8827000.0],["2005-12-29",3.0924,3.128,3.0754,3.0958,10897000.0],["2005-12-30",3.0899,3.0958,3.0271,3.0271,13313000.0],["2006-01-03",3.0619,3.1323,3.0067,3.1128,29017000.0],["2006-01-04",3.1314,3.1764,3.1017,3.1433,27219000.0],["2006-01-05",3.162,3.2426,3.1611,3.2018,21960000.0],["2006-01-06",3.2239,3.3283,3.1968,3.3147,27869000.0],["2006-01-09",3.3079,3.3766,3.2901,3.3478,26170000.0],["2006-01-10",3.3384,3.3427,3.2553,3.2884,26050000.0],["2006-01-11",3.2714,3.3868,3.2315,3.3639,26564000.0],["2006-01-12",3.3724,3.3766,3.3113,3.3427,22896000.0],["2006-01-13",3.2875,3.2977,3.2154,3.2485,26149000.0],["2006-01-17",3.1934,3.2188,3.1577,3.1917,24698000.0],["2006-01-18",3.1764,3.2621,3.134,3.251,41151000.0],["2006-01-19",3.576,3.7329,3.5667,3.7202,119618000.0],["2006-01-20",3.6778,3.6897,3.565,3.565,38903000.0],["2006-01-23",3.598,3.6719,3.5683,3.6023,26867000.0],["2006-01-24",3.6371,3.7788,3.5963,3.7508,32032000.0],["2006-01-25",3.7584,3.8178,3.6625,3.7177,34103000.0],["2006-01-26",3.7626,3.856,3.7321,3.856,35887000.0],["2006-01-27",3.8653,3.9968,3.8466,3.9298,46753000.0],["2006-01-30",3.9493,3.9959,3.9323,3.9756,25909000.0],["2006-01-31",3.9841,3.9841,3.895,3.9391,31398000.0],["2006-02-01",3.9221,4.0256,3.917,3.9781,21298000.0],["2006-02-02",3.9747,4.0299,3.8873,3.9035,27689000.0],["2006-02-03",3.9077,3.9875,3.8602,3.9221,17423000.0],["2006-02-06",3.9349,3.9773,3.8789,3.9747,20235000.0],["2006-02-07",3.9892,3.9959,3.8678,3.9323,16207000.0],["2006-02-08",3.9722,4.0231,3.9382,4.0222,23746000.0],["2006-02-09",4.0587,4.1181,3.9942,3.9942,59931000.0],["2006-02-10",3.9892,4.0748,3.8644,4.0748,46119000.0],["2006-02-13",4.0681,4.0731,3.9238,3.9408,19550000.0],["2006-02-14",3.9586,3.9892,3.8856,3.9756,21899000.0],["2006-02-15",3.9595,4.057,3.9103,4.0502,30480000.0],["2006-02-16",4.0893,4.1206,3.8933,3.9187,43082000.0],["2006-02-17",3.9128,3.9255,3.7677,3.7855,41224000.0],["2006-02-21",3.7804,3.8025,3.6965,3.7821,30975000.0],["2006-02-22",3.8017,3.8017,3.6396,3.744,34988000.0],["2006-02-23",3.7363,3.772,3.6642,3.682,24145000.0],["2006-02-24",3.6871,3.7754,3.6744,3.7117,25131000.0],["2006-02-27",3.6048,3.6515,3.5633,3.5963,56761000.0],["2006-02-28",3.5862,3.6566,3.5675,3.6566,36625000.0],["2006-03-01",3.6481,3.8297,3.6277,3.7898,46853000.0],["2006-03-02",3.7872,3.856,3.7533,3.8169,26185000.0],["2006-03-03",3.7541,3.8203,3.7024,3.7185,25584000.0],["2006-03-06",3.7228,3.7609,3.6464,3.6591,17488000.0],["2006-03-07",3.6693,3.6769,3.5276,3.5802,20985000.0],["2006-03-08",3.5777,3.6057,3.4742,3.5463,29246000.0],["2006-03-09",3.5633,3.6099,3.514,3.5157,21892000.0],["2006-03-10",3.5242,3.5412,3.4419,3.475,18348000.0],["2006-03-13",3.4733,3.5692,3.4708,3.5387,30361000.0],["2006-03-14",3.5327,3.7278,3.5268,3.7024,34391000.0],["2006-03-15",3.7075,3.8568,3.6871,3.8517,49076000.0],["2006-03-16",3.856,3.8593,3.6396,3.6396,40363000.0],["2006-03-17",3.6456,3.6956,3.6099,3.6413,36398000.0],["2006-03-20",3.6523,3.7177,3.6091,3.6557,17674000.0],["2006-03-21",3.5802,3.7312,3.5717,3.5802,34230000.0],["2006-03-22",3.5251,3.5989,3.4928,3.5743,29465000.0],["2006-03-23",3.576,3.6515,3.559,3.6167,17459000.0],["2006-03-24",3.632,3.7066,3.6201,3.7049,16001000.0],["2006-03-27",3.7007,3.7558,3.66,3.6625,14923000.0],["2006-03-28",3.6557,3.6625,3.5395,3.565,22918000.0],["2006-03-29",3.5709,3.6591,3.5539,3.6523,19105000.0],["2006-03-30",3.6557,3.7211,3.6286,3.6591,14865000.0],["2006-03-31",3.6685,3.7117,3.6023,3.6481,13773000.0],["2006-04-03",3.6591,3.7329,3.6226,3.6727,32742000.0],["2006-04-04",3.6897,3.6914,3.5862,3.5963,23020000.0],["2006-04-05",3.615,3.7524,3.6057,3.7312,23800000.0],["2006-04-06",3.7414,3.8899,3.7278,3.8661,47183000.0],["2006-04-07",3.8602,3.9272,3.7991,3.8415,36600000.0],["2006-04-10",3.7838,3.8305,3.7414,3.7872,34866000.0],["2006-04-11",3.7898,3.8169,3.7499,3.8,28476000.0],["2006-04-12",3.7236,3.822,3.7236,3.7932,41924000.0],["2006-04-13",3.9281,4.0536,3.9187,3.9679,85363000.0],["2006-04-17",3.9764,3.9807,3.7983,3.8288,27403000.0],["2006-04-18",3.8466,3.9849,3.8305,3.9662,27970000.0],["2006-04-19",3.9612,4.0587,3.9289,4.0434,30096000.0],["2006-04-20",3.9959,4.0884,3.973,4.0536,36955000.0],["2006-04-21",4.0511,4.102,3.9111,3.9298,28924000.0],["2006-04-24",3.9374,4.0197,3.8856,3.9985,27539000.0],["2006-04-25",4.0197,4.0587,3.9917,4.0239,20691000.0],["2006-04-26",4.0273,4.0723,4.0002,4.0494,18779000.0],["2006-04-27",4.0333,4.197,3.9671,4.147,44533000.0],["2006-04-28",4.1359,4.169,4.091,4.147,27535000.0],["2006-05-01",4.1512,4.1724,4.096,4.1011,23218000.0],["2006-05-02",4.1113,4.1699,4.0723,4.1181,14992000.0],["2006-05-03",4.1308,4.41,4.1223,4.4023,70947000.0],["2006-05-04",4.3981,4.5415,4.3862,4.4939,54514000.0],["2006-05-05",4.4973,4.5593,4.4524,4.5381,26750000.0],["2006-05-08",4.5109,4.5423,4.3921,4.4083,24874000.0],["2006-05-09",4.3913,4.533,4.3311,4.5228,38207000.0],["2006-05-10",4.5219,4.5219,4.3904,4.3972,33680000.0],["2006-05-11",4.2632,4.3175,4.119,4.1512,48280000.0],["2006-05-12",4.1232,4.2123,4.0994,4.1436,34181000.0],["2006-05-15",4.1164,4.1758,3.9883,4.0384,23911000.0],["2006-05-16",4.0341,4.1181,4.0256,4.113,25256000.0],["2006-05-17",4.0163,4.0969,3.9875,4.0256,31856000.0],["2006-05-18",4.0307,4.1385,3.9518,3.9569,21638000.0],["2006-05-19",3.9544,4.0723,3.9484,4.0392,31039000.0],["2006-05-22",4.0036,4.0129,3.8789,3.9679,29005000.0],["2006-05-23",4.0095,4.0282,3.772,3.7804,31626000.0],["2006-05-24",3.7771,3.9281,3.7499,3.8831,40230000.0],["2006-05-25",3.9238,3.9349,3.7855,3.8339,24380000.0],["2006-05-26",3.839,3.8576,3.7754,3.8297,16893000.0],["2006-05-30",3.7117,3.7855,3.6854,3.6905,29161000.0],["2006-05-31",3.7474,3.8034,3.6905,3.8,30118000.0],["2006-06-01",3.8008,3.9365,3.7855,3.9357,26182000.0],["2006-06-02",3.9578,3.9849,3.7804,3.8339,24017000.0],["2006-06-05",3.8263,3.8755,3.7796,3.7974,18786000.0],["2006-06-06",3.7872,3.8297,3.7363,3.8127,27720000.0],["2006-06-07",3.8076,3.9018,3.766,3.7669,30477000.0],["2006-06-08",3.7533,3.783,3.5913,3.6812,50040000.0],["2006-06-09",3.6863,3.7974,3.6693,3.6939,22332000.0],["2006-06-12",3.6795,3.7117,3.5242,3.5353,20458000.0],["2006-06-13",3.5327,3.6057,3.5251,3.5412,27382000.0],["2006-06-14",3.5471,3.7541,3.5471,3.6676,50829000.0],["2006-06-15",3.6948,3.9561,3.6948,3.9179,43202000.0],["2006-06-16",3.8958,3.9145,3.7983,3.822,26996000.0],["2006-06-19",3.8254,3.8984,3.7703,3.783,16230000.0],["2006-06-20",3.7881,3.8568,3.7338,3.7643,13847000.0],["2006-06-21",3.7796,3.9561,3.7609,3.8746,21054000.0],["2006-06-22",3.8653,3.9561,3.7872,3.8271,17798000.0],["2006-06-23",3.8034,3.8161,3.6294,3.6472,39979000.0],["2006-06-26",3.6557,3.7363,3.6464,3.7194,17344000.0],["2006-06-27",3.7966,3.906,3.7499,3.7804,42808000.0],["2006-06-28",3.8093,3.8364,3.7457,3.8305,18396000.0],["2006-06-29",3.8169,3.9722,3.7575,3.9722,27793000.0],["2006-06-30",3.9883,4.0214,3.9103,3.9637,19693000.0],["2006-07-03",3.9951,4.0265,3.9688,4.0095,6617000.0],["2006-07-05",4.001,4.001,3.8602,3.9043,18747000.0],["2006-07-06",3.9187,3.9416,3.8466,3.8695,21618000.0],["2006-07-07",3.8288,3.8644,3.7406,3.7788,27130000.0],["2006-07-10",3.8,3.8763,3.5845,3.6057,38796000.0],["2006-07-11",3.559,3.7855,3.5429,3.7838,52005000.0],["2006-07-12",3.7787,3.7898,3.5582,3.6218,34148000.0],["2006-07-13",3.6286,3.7295,3.5675,3.6099,37578000.0],["2006-07-14",3.6184,3.6549,3.5268,3.6209,27402000.0],["2006-07-17",3.6133,3.6472,3.5293,3.5845,24933000.0],["2006-07-18",3.5717,3.6591,3.4436,3.6014,27747000.0],["2006-07-19",3.6065,3.8339,3.6023,3.8127,50080000.0],["2006-07-20",3.6659,3.6735,3.2799,3.3376,125993000.0],["2006-07-21",3.3011,3.3036,3.1102,3.1984,60148000.0],["2006-07-24",3.212,3.3715,3.2112,3.3062,44646000.0],["2006-07-25",3.3308,3.3656,3.2663,3.3181,26668000.0],["2006-07-26",3.3206,3.3206,3.229,3.2578,37285000.0],["2006-07-27",3.2638,3.4156,3.2638,3.3613,40326000.0],["2006-07-28",3.3842,3.5183,3.3698,3.4852,36915000.0],["2006-07-31",3.453,3.542,3.4351,3.5293,34549000.0],["2006-08-01",3.4861,3.4911,3.3266,3.3512,28045000.0],["2006-08-02",3.3698,3.4598,3.341,3.4402,26729000.0],["2006-08-03",3.4105,3.5548,3.3766,3.509,24772000.0],["2006-08-04",3.5548,3.5921,3.3003,3.3512,34014000.0],["2006-08-07",3.3588,3.3902,3.3045,3.3537,25908000.0],["2006-08-08",3.3571,3.3851,3.2765,3.3113,23070000.0],["2006-08-09",3.3512,3.4598,3.3384,3.3749,30019000.0],["2006-08-10",3.3588,3.4419,3.3325,3.4173,24018000.0],["2006-08-11",3.3927,3.3944,3.2757,3.3121,19975000.0],["2006-08-14",3.3427,3.4173,3.2799,3.363,19620000.0],["2006-08-15",3.4258,3.5132,3.3978,3.4928,22415000.0],["2006-08-16",3.5013,3.5633,3.4182,3.5582,29350000.0],["2006-08-17",3.5378,3.5845,3.4801,3.4945,27422000.0],["2006-08-18",3.4852,3.5488,3.4326,3.5336,17581000.0],["2006-08-21",3.4996,3.5174,3.4351,3.4555,19360000.0],["2006-08-22",3.4504,3.4962,3.3622,3.4088,26461000.0],["2006-08-23",3.4233,3.4776,3.3639,3.4445,18859000.0],["2006-08-24",3.4513,3.4776,3.4038,3.447,15724000.0],["2006-08-25",3.4233,3.4878,3.3715,3.3766,21281000.0],["2006-08-28",3.3698,3.4148,3.3461,3.3902,16944000.0],["2006-08-29",3.4072,3.436,3.3775,3.408,37639000.0],["2006-08-30",3.4301,3.6982,3.4199,3.6583,52490000.0],["2006-08-31",3.6566,3.6905,3.5879,3.6252,31144000.0],["2006-09-01",3.6566,3.6583,3.5522,3.5658,26008000.0],["2006-09-05",3.5768,3.5836,3.4708,3.5717,27794000.0],["2006-09-06",3.5675,3.5675,3.4012,3.4165,32698000.0],["2006-09-07",3.4156,3.4343,3.3232,3.3681,43912000.0],["2006-09-08",3.3681,3.3919,3.3096,3.3461,28172000.0],["2006-09-11",3.3121,3.3825,3.3003,3.3384,33603000.0],["2006-09-12",3.3715,3.6413,3.3554,3.6184,53992000.0],["2006-09-13",3.5972,3.6566,3.5616,3.5946,35008000.0],["2006-09-14",3.5683,3.6192,3.5336,3.5607,26261000.0],["2006-09-15",3.5887,3.6617,3.4988,3.5268,42203000.0],["2006-09-18",3.5242,3.6193,3.4827,3.5276,38450000.0],["2006-09-19",3.5454,3.5785,3.4462,3.5107,30578000.0],["2006-09-20",3.5531,3.6218,3.531,3.6091,45173000.0],["2006-09-21",3.6303,3.6303,3.4869,3.4903,33268000.0],["2006-09-22",3.503,3.5446,3.4674,3.509,31817000.0],["2006-09-25",3.6243,3.8415,3.5683,3.8212,66809000.0],["2006-09-26",3.8178,3.895,3.783,3.8806,43994000.0],["2006-09-27",3.8568,3.895,3.7923,3.8441,43055000.0],["2006-09-28",3.8526,3.9459,3.8144,3.8933,31765000.0],["2006-09-29",3.8941,3.9119,3.8305,3.8458,21459000.0],["2006-10-02",3.867,3.8814,3.7703,3.7779,28923000.0],["2006-10-03",3.7592,3.8127,3.7058,3.8084,35810000.0],["2006-10-04",3.7881,3.9976,3.7847,3.9858,34820000.0],["2006-10-05",3.9858,3.9892,3.923,3.9866,24913000.0],["2006-10-06",3.9739,4.1011,3.9255,4.046,42893000.0],["2006-10-09",4.0596,4.13,4.0299,4.0384,40902000.0],["2006-10-10",4.0485,4.0545,3.9484,3.9883,36487000.0],["2006-10-11",3.9679,4.1656,3.9629,4.0825,107987000.0],["2006-10-12",4.1096,4.1503,3.9662,4.1054,104086000.0],["2006-10-13",4.0638,4.4091,4.0638,4.3828,92772000.0],["2006-10-16",4.3896,4.4481,4.3277,4.4184,55890000.0],["2006-10-17",4.3429,4.3591,4.2411,4.3217,50350000.0],["2006-10-18",4.2589,4.2802,4.0927,4.1597,44417000.0],["2006-10-19",4.1393,4.2394,4.1071,4.2233,33557000.0],["2006-10-20",4.2063,4.2106,4.0087,4.1088,29646000.0],["2006-10-23",4.1147,4.2793,4.1105,4.2267,39836000.0],["2006-10-24",4.2208,4.2547,4.1707,4.2038,21416000.0],["2006-10-25",4.2182,4.3565,4.2148,4.3277,34919000.0],["2006-10-26",4.3633,4.3904,4.2708,4.348,27688000.0],["2006-10-27",4.3438,4.3455,4.1215,4.1351,32495000.0],["2006-10-30",4.119,4.3056,4.1173,4.2352,34837000.0],["2006-10-31",4.2657,4.2657,4.1546,4.1953,29257000.0],["2006-11-01",4.2233,4.2581,4.0748,4.113,33453000.0],["2006-11-02",4.0774,4.1783,4.0426,4.0969,25240000.0],["2006-11-03",4.1529,4.1792,4.0562,4.1563,29517000.0],["2006-11-06",4.158,4.2818,4.158,4.2114,22287000.0],["2006-11-07",4.2013,4.3794,4.2013,4.2997,34424000.0],["2006-11-08",4.2725,4.3361,4.2326,4.2539,29296000.0],["2006-11-09",4.2886,4.3031,4.1648,4.1699,28080000.0],["2006-11-10",4.1783,4.2522,4.1571,4.2505,21196000.0],["2006-11-13",4.253,4.5381,4.2462,4.5177,62995000.0],["2006-11-14",4.4804,4.6814,4.3989,4.6696,71197000.0],["2006-11-15",4.6662,4.6959,4.5813,4.6365,48126000.0],["2006-11-16",4.6382,4.6399,4.4906,4.6178,48203000.0],["2006-11-17",4.5974,4.6102,4.5338,4.6102,28339000.0],["2006-11-20",4.6178,4.8401,4.5856,4.8019,46865000.0],["2006-11-21",4.723,4.751,4.65,4.684,38512000.0],["2006-11-22",4.7094,4.751,4.6551,4.7298,19209000.0],["2006-11-24",4.6848,4.7654,4.6645,4.7205,10137000.0],["2006-11-27",4.6942,4.7069,4.4965,4.5033,34963000.0],["2006-11-28",4.4744,4.5567,4.4447,4.5177,38282000.0],["2006-11-29",4.5805,4.5932,4.3794,4.4676,45641000.0],["2006-11-30",4.4439,4.5067,4.3904,4.4626,48585000.0],["2006-12-01",4.4278,4.4872,4.2886,4.3769,47360000.0],["2006-12-04",4.3591,4.5941,4.3344,4.5627,57763000.0],["2006-12-05",4.5745,4.6305,4.5338,4.5627,34779000.0],["2006-12-06",4.5457,4.6153,4.5007,4.5474,23600000.0],["2006-12-07",4.5533,4.6059,4.4634,4.5075,31137000.0],["2006-12-08",4.4787,4.5644,4.4125,4.4931,22916000.0],["2006-12-11",4.5033,4.583,4.4634,4.505,16675000.0],["2006-12-12",4.4965,4.5516,4.4176,4.4931,19572000.0],["2006-12-13",4.5253,4.5364,4.376,4.3921,29119000.0],["2006-12-14",4.4167,4.5745,4.4032,4.5245,34748000.0],["2006-12-15",4.5457,4.5932,4.4719,4.5253,35197000.0],["2006-12-18",4.5644,4.628,4.5126,4.5347,25157000.0],["2006-12-19",4.4914,4.4922,4.3243,4.3514,40583000.0],["2006-12-20",4.3633,4.4244,4.2802,4.2886,32899000.0],["2006-12-21",4.2929,4.3319,4.2063,4.2462,26415000.0],["2006-12-22",4.2208,4.2937,4.2131,4.225,15276000.0],["2006-12-26",4.2148,4.2835,4.2123,4.2539,10163000.0],["2006-12-27",4.197,4.3192,4.1885,4.3022,18076000.0],["2006-12-28",4.3132,4.3599,4.2742,4.3455,21022000.0],["2006-12-29",4.3548,4.4006,4.2861,4.2946,19783000.0],["2007-01-03",4.3226,4.3675,4.1249,4.1962,44521000.0],["2007-01-04",4.2505,4.443,4.2377,4.4049,47929000.0],["2007-01-05",4.3752,4.3989,4.2886,4.3989,32310000.0],["2007-01-08",4.4015,4.4838,4.3361,4.3506,33635000.0],["2007-01-09",4.3989,4.3989,4.2742,4.3421,35052000.0],["2007-01-10",4.3107,4.4889,4.2751,4.471,41623000.0],["2007-01-11",4.4626,4.5771,4.4626,4.5389,32583000.0],["2007-01-12",4.5084,4.6356,4.5033,4.6271,37991000.0],["2007-01-16",4.5661,4.6187,4.4626,4.5177,36450000.0],["2007-01-17",4.4727,4.639,4.4558,4.5924,54007000.0],["2007-01-18",4.119,4.152,3.8933,3.9213,184038000.0],["2007-01-19",3.9238,4.046,3.9086,4.0112,65304000.0],["2007-01-22",4.0451,4.0485,3.9662,3.979,45325000.0],["2007-01-23",3.9493,4.0239,3.9416,3.9527,36186000.0],["2007-01-24",3.9705,4.0859,3.9705,4.074,31206000.0],["2007-01-25",4.0409,4.0723,3.9764,4.0019,37951000.0],["2007-01-26",4.0078,4.113,3.9883,4.0205,44266000.0],["2007-01-29",3.9976,4.0434,3.9026,3.9892,43809000.0],["2007-01-30",3.9875,3.9875,3.9052,3.934,37243000.0],["2007-01-31",3.9026,3.9187,3.8017,3.8865,51010000.0],["2007-02-01",3.889,3.9128,3.822,3.8432,44281000.0],["2007-02-02",3.8839,3.9153,3.8407,3.8797,41532000.0],["2007-02-05",3.917,3.9535,3.8602,3.9366,46768000.0],["2007-02-06",3.9162,3.9349,3.8398,3.8772,38374000.0],["2007-02-07",3.9238,3.9942,3.8856,3.9238,35353000.0],["2007-02-08",3.9298,3.934,3.8755,3.8772,26598000.0],["2007-02-09",3.8899,3.9213,3.7041,3.7338,74875000.0],["2007-02-12",3.7261,3.7431,3.6761,3.6846,39009000.0],["2007-02-13",3.7117,3.7508,3.6948,3.7372,33729000.0],["2007-02-14",3.7677,3.8263,3.7338,3.7966,37070000.0],["2007-02-15",3.7847,3.867,3.7847,3.8297,27923000.0],["2007-02-16",3.8254,3.8492,3.7974,3.8373,23183000.0],["2007-02-20",3.7575,3.7745,3.7024,3.7431,37507000.0],["2007-02-21",3.7287,3.7923,3.7202,3.7864,25980000.0],["2007-02-22",3.8178,3.8772,3.7762,3.8144,29477000.0],["2007-02-23",3.856,3.9094,3.822,3.8848,47668000.0],["2007-02-26",4.0197,4.0468,3.9272,3.9476,43486000.0],["2007-02-27",3.8356,3.9349,3.7567,3.7906,48069000.0],["2007-02-28",3.8169,3.8517,3.7558,3.7889,35526000.0],["2007-03-01",3.7075,3.7898,3.6702,3.7575,43999000.0],["2007-03-02",3.7457,3.7804,3.6846,3.6905,28942000.0],["2007-03-05",3.6693,3.772,3.6566,3.6897,46792000.0],["2007-03-06",3.716,3.7414,3.6871,3.7117,34055000.0],["2007-03-07",3.7194,3.8237,3.6948,3.7601,36326000.0],["2007-03-08",3.8432,3.9162,3.8288,3.8339,35358000.0],["2007-03-09",3.889,3.8916,3.8212,3.861,33587000.0],["2007-03-12",3.8644,3.9366,3.8577,3.9255,27761000.0],["2007-03-13",3.9187,3.9221,3.7991,3.8008,32173000.0],["2007-03-14",3.7966,3.8695,3.7609,3.856,30916000.0],["2007-03-15",3.8492,3.8933,3.8322,3.8687,23881000.0],["2007-03-16",3.8534,3.8806,3.7974,3.8636,32795000.0],["2007-03-19",3.9018,3.9026,3.8025,3.822,29702000.0],["2007-03-20",3.8229,3.8755,3.7966,3.8755,23309000.0],["2007-03-21",3.8916,3.9942,3.8483,3.973,30549000.0],["2007-03-22",3.9866,3.9925,3.9391,3.9612,21148000.0],["2007-03-23",3.9476,4.0689,3.9476,4.0146,28354000.0],["2007-03-26",4.0324,4.0859,4.0078,4.0791,29068000.0],["2007-03-27",4.0426,4.1325,4.0163,4.1054,30791000.0],["2007-03-28",4.0791,4.1571,4.0638,4.0876,35814000.0],["2007-03-29",4.119,4.152,3.9518,4.0002,36763000.0],["2007-03-30",4.0171,4.0672,3.979,4.0163,32401000.0],["2007-04-02",4.0214,4.0825,3.9807,4.029,27932000.0],["2007-04-03",4.046,4.0969,3.9798,4.0664,31079000.0],["2007-04-04",4.1122,4.1707,4.1079,4.1622,38972000.0],["2007-04-05",4.1614,4.1987,4.1486,4.1911,21187000.0],["2007-04-09",4.2004,4.2555,4.141,4.1851,29805000.0],["2007-04-10",4.1826,4.3039,4.1546,4.2852,41331000.0],["2007-04-11",4.2903,4.3658,4.2581,4.2623,47865000.0],["2007-04-12",4.3251,4.4023,4.3115,4.3251,82425000.0],["2007-04-13",4.2606,4.415,4.2114,4.3998,96061000.0],["2007-04-16",4.4413,4.4456,4.3497,4.4447,35475000.0],["2007-04-17",4.4329,4.4371,4.3803,4.4015,24322000.0],["2007-04-18",4.3955,4.5211,4.3913,4.4693,31691000.0],["2007-04-19",4.4117,4.5499,4.3955,4.4872,36287000.0],["2007-04-20",4.5355,4.5465,4.4634,4.477,32006000.0],["2007-04-23",4.4804,4.516,4.4609,4.4939,20072000.0],["2007-04-24",4.5253,4.5533,4.4846,4.5313,30189000.0],["2007-04-25",4.5457,4.5924,4.5219,4.5822,27522000.0],["2007-04-26",4.5618,4.6611,4.5559,4.6585,29952000.0],["2007-04-27",4.6178,4.6942,4.5974,4.6204,35692000.0],["2007-04-30",4.6068,4.7086,4.5525,4.5627,34466000.0],["2007-05-01",4.5839,4.6526,4.5491,4.6365,27572000.0],["2007-05-02",4.6322,4.6789,4.6085,4.6161,28191000.0],["2007-05-03",4.617,4.6874,4.6102,4.6594,25699000.0],["2007-05-04",4.6602,4.7544,4.6568,4.7256,30230000.0],["2007-05-07",4.7052,4.7256,4.6662,4.6764,19605000.0],["2007-05-08",4.645,4.6467,4.5618,4.5915,33924000.0],["2007-05-09",4.589,4.6594,4.5415,4.6433,34290000.0],["2007-05-10",4.611,4.6237,4.4829,4.4939,40206000.0],["2007-05-11",4.505,4.5847,4.4982,4.5754,27461000.0],["2007-05-14",4.5966,4.6127,4.5202,4.5542,22388000.0],["2007-05-15",4.5372,4.6008,4.4982,4.5126,31105000.0],["2007-05-16",4.4032,4.4439,4.3175,4.3845,52850000.0],["2007-05-17",4.3913,4.4091,4.3234,4.365,32650000.0],["2007-05-18",4.3743,4.3947,4.3098,4.3837,30498000.0],["2007-05-21",4.3743,4.4778,4.354,4.4006,28715000.0],["2007-05-22",4.3913,4.415,4.3294,4.3565,39688000.0],["2007-05-23",4.3811,4.421,4.3048,4.3115,35667000.0],["2007-05-24",4.3022,4.516,4.3005,4.449,81517000.0],["2007-05-25",4.4532,4.5101,4.4142,4.4956,28616000.0],["2007-05-29",4.4956,4.555,4.4609,4.5186,28032000.0],["2007-05-30",4.4855,4.5211,4.4244,4.5211,31645000.0],["2007-05-31",4.5169,4.5958,4.5126,4.5576,38778000.0],["2007-06-01",4.5661,4.6365,4.5559,4.5847,24916000.0],["2007-06-04",4.5728,4.6611,4.5415,4.6365,26993000.0],["2007-06-05",4.6297,4.6543,4.5135,4.5644,27266000.0],["2007-06-06",4.5347,4.5635,4.4507,4.4617,19925000.0],["2007-06-07",4.4388,4.4736,4.3268,4.3361,33201000.0],["2007-06-08",4.3302,4.4388,4.3124,4.4269,24544000.0],["2007-06-11",4.4184,4.4184,4.3353,4.3718,24715000.0],["2007-06-12",4.3446,4.4922,4.3226,4.41,43444000.0],["2007-06-13",4.432,4.4795,4.4023,4.438,25578000.0],["2007-06-14",4.4541,4.5542,4.4405,4.5262,22828000.0],["2007-06-15",4.5711,4.6034,4.5262,4.5737,32032000.0],["2007-06-18",4.5813,4.6178,4.5482,4.5491,16995000.0],["2007-06-19",4.5491,4.5542,4.488,4.5236,18127000.0],["2007-06-20",4.5202,4.5661,4.4634,4.4838,23634000.0],["2007-06-21",4.4795,4.6314,4.4651,4.5813,42901000.0],["2007-06-22",4.5762,4.6305,4.5024,4.5058,29675000.0],["2007-06-25",4.5101,4.5262,4.4286,4.4456,22914000.0],["2007-06-26",4.471,4.4795,4.3294,4.3523,35985000.0],["2007-06-27",4.3302,4.4057,4.3166,4.4015,27410000.0],["2007-06-28",4.3319,4.3752,4.3107,4.3336,34072000.0],["2007-06-29",4.3574,4.3837,4.3336,4.3607,31365000.0],["2007-07-02",4.3862,4.4668,4.3633,4.3837,20889000.0],["2007-07-03",4.4057,4.4295,4.3752,4.3854,10145000.0],["2007-07-05",4.3828,4.4117,4.3395,4.3938,14348000.0],["2007-07-06",4.4117,4.421,4.3709,4.4074,13802000.0],["2007-07-09",4.4269,4.4753,4.3675,4.4176,17824000.0],["2007-07-10",4.3998,4.4668,4.3947,4.3964,22109000.0],["2007-07-11",4.3607,4.4278,4.3438,4.4117,19308000.0],["2007-07-12",4.4566,4.5559,4.4142,4.5508,25646000.0],["2007-07-13",4.555,4.6221,4.5347,4.6076,23943000.0],["2007-07-16",4.6085,4.6551,4.572,4.6195,18614000.0],["2007-07-17",4.6534,5.1599,4.6492,5.0887,121745000.0],["2007-07-18",4.9724,4.9843,4.8545,4.9309,57816000.0],["2007-07-19",4.9809,5.0267,4.9351,5.0072,23238000.0],["2007-07-20",5.0115,5.0989,4.9869,5.0191,25344000.0],["2007-07-23",5.0675,5.0929,4.964,4.9987,17863000.0],["2007-07-24",4.9775,4.9775,4.7934,4.8358,34997000.0],["2007-07-25",4.8749,4.9835,4.7527,4.9546,46994000.0],["2007-07-26",4.9029,4.9156,4.762,4.8384,34509000.0],["2007-07-27",4.8613,4.9504,4.824,4.8248,25753000.0],["2007-07-30",4.8358,4.9707,4.8206,4.8986,26725000.0],["2007-07-31",5.0089,5.0819,4.9063,4.9071,42587000.0],["2007-08-01",4.9657,4.9674,4.79,4.9131,32536000.0],["2007-08-02",4.9487,4.9597,4.818,4.8554,25903000.0],["2007-08-03",4.8554,4.8842,4.6509,4.6509,28498000.0],["2007-08-06",4.6882,4.8825,4.6509,4.8757,35646000.0],["2007-08-07",4.8766,4.9292,4.7705,4.8859,19564000.0],["2007-08-08",4.9232,5.0726,4.8969,4.9741,34456000.0],["2007-08-09",4.9207,5.0225,4.656,4.6925,40374000.0],["2007-08-10",4.6509,4.712,4.4668,4.6696,36791000.0],["2007-08-13",4.7077,4.7756,4.5822,4.5941,27509000.0],["2007-08-14",4.5856,4.6713,4.4872,4.4982,22656000.0],["2007-08-15",4.4117,4.561,4.3591,4.3692,33807000.0],["2007-08-16",4.3328,4.4753,4.2844,4.4396,36347000.0],["2007-08-17",4.4922,4.7154,4.4558,4.5915,31881000.0],["2007-08-20",4.5839,4.6221,4.5228,4.6068,14863000.0],["2007-08-21",4.5856,4.656,4.5389,4.5499,18346000.0],["2007-08-22",4.5915,4.656,4.5024,4.6263,17433000.0],["2007-08-23",4.6407,4.6467,4.5279,4.5423,14482000.0],["2007-08-24",4.5219,4.628,4.5211,4.628,13038000.0],["2007-08-27",4.6229,4.6229,4.4855,4.5627,21174000.0],["2007-08-28",4.4999,4.5627,4.4354,4.4541,23160000.0],["2007-08-29",4.4965,4.6025,4.4549,4.5661,17217000.0],["2007-08-30",4.5355,4.5576,4.4498,4.46,17768000.0],["2007-08-31",4.5304,4.5567,4.4371,4.5499,19361000.0],["2007-09-04",4.5279,4.6585,4.5228,4.6161,17575000.0],["2007-09-05",4.6025,4.6237,4.4481,4.4855,19934000.0],["2007-09-06",4.5135,4.5711,4.4829,4.561,14109000.0],["2007-09-07",4.5058,4.5194,4.3879,4.421,13537000.0],["2007-09-10",4.4634,4.5126,4.3837,4.438,20592000.0],["2007-09-11",4.4804,4.499,4.4244,4.4744,12276000.0],["2007-09-12",4.4795,4.4795,4.2403,4.2445,29806000.0],["2007-09-13",4.2895,4.348,4.242,4.2759,28847000.0],["2007-09-14",4.2505,4.3031,4.1979,4.2742,23108000.0],["2007-09-17",4.2547,4.4388,4.2547,4.3692,24653000.0],["2007-09-18",4.3828,4.5347,4.3684,4.5186,16068000.0],["2007-09-19",4.5601,4.6314,4.432,4.4634,20580000.0],["2007-09-20",4.3947,4.5101,4.382,4.4999,18801000.0],["2007-09-21",4.5372,4.5932,4.5219,4.5652,26545000.0],["2007-09-24",4.5813,4.5813,4.4948,4.5347,17493000.0],["2007-09-25",4.5135,4.6229,4.5041,4.5966,15251000.0],["2007-09-26",4.6017,4.6628,4.488,4.5092,23999000.0],["2007-09-27",4.5194,4.5474,4.4329,4.4846,17961000.0],["2007-09-28",4.4906,4.572,4.4846,4.5186,18571000.0],["2007-10-01",4.5432,4.8053,4.5304,4.7849,29559000.0],["2007-10-02",4.7934,4.7934,4.6993,4.7569,17029000.0],["2007-10-03",4.7298,4.7298,4.5423,4.6076,26928000.0],["2007-10-04",4.6068,4.6322,4.4753,4.5262,22090000.0],["2007-10-05",4.5491,4.6221,4.5135,4.5779,13179000.0],["2007-10-08",4.5856,4.6653,4.544,4.6187,11368000.0],["2007-10-09",4.6153,4.6534,4.4855,4.5618,28457000.0],["2007-10-10",4.5533,4.6891,4.5118,4.667,37639000.0],["2007-10-11",4.8214,4.8528,4.4973,4.5559,55949000.0],["2007-10-12",4.6008,4.7408,4.6008,4.6407,25045000.0],["2007-10-15",4.6517,4.6636,4.5779,4.6382,23299000.0],["2007-10-16",4.6153,4.7544,4.6025,4.729,32172000.0],["2007-10-17",4.7748,4.8918,4.7111,4.7586,34543000.0],["2007-10-18",4.7077,4.7222,4.6339,4.7094,20284000.0],["2007-10-19",4.7052,4.7196,4.5525,4.5567,25766000.0],["2007-10-22",4.5491,4.6772,4.5177,4.6068,15648000.0],["2007-10-23",4.5474,4.6059,4.4549,4.589,18728000.0],["2007-10-24",4.5262,4.5813,4.4193,4.5236,21045000.0],["2007-10-25",4.5126,4.5126,4.1979,4.2437,54357000.0],["2007-10-26",4.225,4.2564,4.0893,4.1495,42862000.0],["2007-10-29",4.1758,4.2929,4.1622,4.292,29489000.0],["2007-10-30",4.2505,4.3506,4.2394,4.2437,26983000.0],["2007-10-31",4.2615,4.2717,4.1902,4.2589,22003000.0],["2007-11-01",4.2318,4.2572,4.1436,4.1436,22416000.0],["2007-11-02",4.2055,4.208,4.0918,4.1274,18986000.0],["2007-11-05",4.0893,4.1232,4.018,4.0833,23312000.0],["2007-11-06",4.1147,4.1215,4.0146,4.0477,23090000.0],["2007-11-07",4.007,4.0808,3.951,3.9527,24682000.0],["2007-11-08",3.9815,4.0477,3.878,3.9756,39866000.0],["2007-11-09",3.9281,4.057,3.8924,4.0036,29332000.0],["2007-11-12",4.0044,4.046,3.9323,3.9892,22121000.0],["2007-11-13",3.9959,4.0969,3.9892,4.0638,27731000.0],["2007-11-14",4.0579,4.0706,3.9917,4.0053,23814000.0],["2007-11-15",3.9459,4.0384,3.9238,3.9976,30275000.0],["2007-11-16",4.018,4.0324,3.8619,3.9026,30095000.0],["2007-11-19",3.9018,3.9196,3.8178,3.8526,17680000.0],["2007-11-20",3.8483,3.8695,3.7329,3.7864,26140000.0],["2007-11-21",3.7838,3.8475,3.7389,3.7754,16453000.0],["2007-11-23",3.8263,3.8475,3.7669,3.8101,6740000.0],["2007-11-26",3.8229,3.839,3.7083,3.7083,15623000.0],["2007-11-27",3.7041,3.7923,3.6846,3.7669,17628000.0],["2007-11-28",3.7626,4.0188,3.7516,3.9629,25987000.0],["2007-11-29",4.0036,4.0723,3.9281,4.0171,18457000.0],["2007-11-30",4.0714,4.0723,3.8789,3.8899,26437000.0],["2007-12-03",3.878,3.9349,3.8551,3.8763,14104000.0],["2007-12-04",3.8101,3.8721,3.8008,3.8449,17871000.0],["2007-12-05",3.8738,3.9272,3.833,3.867,22995000.0],["2007-12-06",3.8687,4.0545,3.8415,4.035,29679000.0],["2007-12-07",4.0333,4.0681,3.9908,4.0044,17001000.0],["2007-12-10",4.0451,4.0638,4.0002,4.0392,16331000.0],["2007-12-11",4.0477,4.0511,3.8186,3.8288,33703000.0],["2007-12-12",3.8975,3.9001,3.783,3.8322,22554000.0],["2007-12-13",3.8067,3.8305,3.7219,3.7804,16802000.0],["2007-12-14",3.7482,3.7949,3.7236,3.7541,14446000.0],["2007-12-17",3.7584,3.8407,3.7474,3.7474,17893000.0],["2007-12-18",3.7745,3.7898,3.7143,3.7491,14031000.0],["2007-12-19",3.738,3.7618,3.6405,3.6405,20304000.0],["2007-12-20",3.6532,3.7109,3.6201,3.7109,18350000.0],["2007-12-21",3.783,3.7923,3.7219,3.7686,26183000.0],["2007-12-24",3.7957,3.9187,3.7626,3.8067,9986000.0],["2007-12-26",3.8076,3.8373,3.7541,3.7872,9577000.0],["2007-12-27",3.8084,3.8144,3.7024,3.7245,10267000.0],["2007-12-28",3.7703,3.7703,3.6566,3.6931,11898000.0],["2007-12-31",3.6591,3.7406,3.6566,3.6676,10746000.0],["2008-01-02",3.6447,3.716,3.5675,3.6167,23139000.0],["2008-01-03",3.6108,3.6277,3.5141,3.5437,29595000.0],["2008-01-04",3.5022,3.5056,3.3486,3.3953,27813000.0],["2008-01-07",3.4292,3.4852,3.3775,3.4173,40095000.0],["2008-01-08",3.3978,3.5268,3.2502,3.2502,37222000.0],["2008-01-09",3.2604,3.3045,3.1552,3.2986,39082000.0],["2008-01-10",3.2527,3.3308,3.2163,3.2943,22455000.0],["2008-01-11",3.2612,3.3011,3.184,3.218,22927000.0],["2008-01-14",3.2434,3.3868,3.2434,3.3537,23728000.0],["2008-01-15",3.3605,3.3656,3.2171,3.2409,30302000.0],["2008-01-16",3.2341,3.5361,3.1925,3.4504,56422000.0],["2008-01-17",3.4555,3.5378,3.3656,3.3698,35509000.0],["2008-01-18",3.3953,3.5633,3.352,3.5285,42458000.0],["2008-01-22",3.3961,3.4945,3.335,3.3902,34026000.0],["2008-01-23",3.2782,3.4504,3.1857,3.4351,40826000.0],["2008-01-24",3.4351,3.6006,3.4241,3.4844,36325000.0],["2008-01-25",3.626,3.6897,3.3367,3.3393,46568000.0],["2008-01-28",3.3503,3.3868,3.3036,3.3766,25003000.0],["2008-01-29",3.4063,3.4182,3.2519,3.4072,19477000.0],["2008-01-30",3.4021,3.4182,3.2875,3.3079,31366000.0],["2008-01-31",3.257,3.3452,3.2222,3.257,33053000.0],["2008-02-01",3.268,3.4657,3.268,3.4538,33910000.0],["2008-02-04",3.4233,3.492,3.3681,3.3792,17666000.0],["2008-02-05",3.3155,3.3579,3.2672,3.2816,24004000.0],["2008-02-06",3.2935,3.3529,3.2154,3.2205,33850000.0],["2008-02-07",3.2052,3.2952,3.1272,3.2426,24318000.0],["2008-02-08",3.2052,3.285,3.1883,3.268,25321000.0],["2008-02-11",3.2765,3.3885,3.268,3.3529,24623000.0],["2008-02-12",3.3681,3.3783,3.2044,3.2146,32225000.0],["2008-02-13",3.2994,3.3817,3.2765,3.3596,42274000.0],["2008-02-14",3.3681,3.3758,3.2748,3.2901,23630000.0],["2008-02-15",3.2621,3.3045,3.1764,3.2451,24286000.0],["2008-02-19",3.3622,3.3724,3.2663,3.2867,26323000.0],["2008-02-20",3.2578,3.4309,3.2561,3.3919,31129000.0],["2008-02-21",3.4088,3.537,3.3783,3.3885,27034000.0],["2008-02-22",3.3961,3.4309,3.3444,3.4199,15355000.0],["2008-02-25",3.4199,3.4996,3.3766,3.4631,21924000.0],["2008-02-26",3.447,3.6082,3.4012,3.5539,37108000.0],["2008-02-27",3.5946,3.654,3.5454,3.6405,29730000.0],["2008-02-28",3.6074,3.626,3.5174,3.5955,38194000.0],["2008-02-29",3.5565,3.5896,3.4012,3.4139,30243000.0],["2008-03-03",3.3978,3.4428,3.3512,3.391,22374000.0],["2008-03-04",3.3435,3.3893,3.2672,3.3868,23744000.0],["2008-03-05",3.3885,3.4564,3.3291,3.3664,26304000.0],["2008-03-06",3.3588,3.3919,3.2027,3.2137,25975000.0],["2008-03-07",3.2018,3.3232,3.184,3.2544,32499000.0],["2008-03-10",3.2587,3.2697,3.1696,3.1721,15781000.0],["2008-03-11",3.2451,3.3172,3.212,3.3087,23486000.0],["2008-03-12",3.3121,3.3232,3.2154,3.2689,30984000.0],["2008-03-13",3.2349,3.436,3.1891,3.4326,35514000.0],["2008-03-14",3.4504,3.4657,3.2587,3.2697,26146000.0],["2008-03-17",3.2188,3.2757,3.1187,3.1823,31298000.0],["2008-03-18",3.2409,3.3062,3.2001,3.2901,33839000.0],["2008-03-19",3.3257,3.3266,3.1204,3.1229,30862000.0],["2008-03-20",3.1128,3.1518,3.0669,3.1306,31884000.0],["2008-03-24",3.1543,3.2638,3.1348,3.2315,37402000.0],["2008-03-25",3.2197,3.2723,3.2001,3.2451,12997000.0],["2008-03-26",3.218,3.2383,3.1433,3.2044,20308000.0],["2008-03-27",3.2264,3.2587,3.1849,3.1891,24467000.0],["2008-03-28",3.2231,3.2757,3.19,3.201,20725000.0],["2008-03-31",3.1857,3.2672,3.1857,3.2426,17479000.0],["2008-04-01",3.3138,3.4453,3.3138,3.3936,37195000.0],["2008-04-02",3.3885,3.4767,3.3885,3.4725,26223000.0],["2008-04-03",3.4479,3.6914,3.397,3.6735,45702000.0],["2008-04-04",3.682,3.7618,3.6277,3.7126,43176000.0],["2008-04-07",3.7431,3.7949,3.7117,3.7363,37826000.0],["2008-04-08",3.66,3.6651,3.5446,3.5641,52720000.0],["2008-04-09",3.6048,3.6048,3.5005,3.5616,34749000.0],["2008-04-10",3.5709,3.7049,3.5302,3.6948,33432000.0],["2008-04-11",3.643,3.6752,3.4606,3.4784,31073000.0],["2008-04-14",3.4699,3.5285,3.4267,3.4852,24298000.0],["2008-04-15",3.4962,3.4962,3.3987,3.4292,32559000.0],["2008-04-16",3.4708,3.671,3.4648,3.6447,36022000.0],["2008-04-17",3.6837,3.7049,3.5633,3.6464,27482000.0],["2008-04-18",3.7049,3.7049,3.5599,3.6354,52640000.0],["2008-04-21",3.6074,3.643,3.565,3.6159,22398000.0],["2008-04-22",3.5293,3.5565,3.3673,3.4377,38948000.0],["2008-04-23",3.4631,3.5667,3.4309,3.4894,39211000.0],["2008-04-24",3.3775,3.7321,3.3724,3.6676,79546000.0],["2008-04-25",3.682,3.744,3.5497,3.6167,28487000.0],["2008-04-28",3.587,3.604,3.5463,3.5811,24130000.0],["2008-04-29",3.5667,3.6023,3.5098,3.5259,18141000.0],["2008-04-30",3.5446,3.5531,3.4555,3.4648,27288000.0],["2008-05-01",3.4784,3.6506,3.4614,3.6218,29130000.0],["2008-05-02",3.6659,3.7075,3.5887,3.6269,21854000.0],["2008-05-05",3.6693,3.6693,3.5005,3.5217,26982000.0],["2008-05-06",3.4945,3.5361,3.4402,3.52,32435000.0],["2008-05-07",3.4996,3.5268,3.4012,3.4165,24192000.0],["2008-05-08",3.4072,3.4326,3.3359,3.4029,34075000.0],["2008-05-09",3.3579,3.4284,3.341,3.4012,19483000.0],["2008-05-12",3.3698,3.4224,3.3087,3.4224,36056000.0],["2008-05-13",3.4165,3.4419,3.3749,3.3961,28787000.0],["2008-05-14",3.4267,3.5879,3.4088,3.5412,48615000.0],["2008-05-15",3.5548,3.5556,3.4513,3.5522,33815000.0],["2008-05-16",3.5692,3.5734,3.4962,3.5556,26790000.0],["2008-05-19",3.5471,3.5938,3.481,3.4852,38319000.0],["2008-05-20",3.481,3.5191,3.3681,3.3936,38886000.0],["2008-05-21",3.3859,3.4513,3.3461,3.3529,36550000.0],["2008-05-22",3.3478,3.4224,3.3342,3.3393,31758000.0],["2008-05-23",3.3249,3.3418,3.2035,3.2281,55665000.0],["2008-05-27",3.335,3.4445,3.3164,3.4394,68095000.0],["2008-05-28",3.4428,3.4428,3.3698,3.4233,32474000.0],["2008-05-29",3.4318,3.4725,3.4046,3.4207,24967000.0],["2008-05-30",3.436,3.4699,3.3859,3.453,27702000.0],["2008-06-02",3.4436,3.4852,3.3825,3.4368,25944000.0],["2008-06-03",3.4436,3.4564,3.3367,3.3613,41074000.0],["2008-06-04",3.4063,3.4385,3.3512,3.3664,29583000.0],["2008-06-05",3.3681,3.4487,3.3249,3.3562,26916000.0],["2008-06-06",3.3333,3.3639,3.285,3.285,30654000.0],["2008-06-09",3.2884,3.2969,3.1857,3.2409,38014000.0],["2008-06-10",3.2001,3.2027,3.1094,3.1263,42351000.0],["2008-06-11",3.1128,3.1458,3.0542,3.0958,58793000.0],["2008-06-12",3.1212,3.1577,3.0831,3.1034,27536000.0],["2008-06-13",3.1306,3.2018,3.1119,3.1399,20379000.0],["2008-06-16",3.0975,3.2595,3.0975,3.2417,41465000.0],["2008-06-17",3.2553,3.2697,3.1959,3.2018,37115000.0],["2008-06-18",3.2146,3.2146,3.1111,3.1212,19880000.0],["2008-06-19",3.1136,3.2103,3.1043,3.1747,28312000.0],["2008-06-20",3.1374,3.1705,3.0737,3.1128,29883000.0],["2008-06-23",3.1297,3.156,3.0525,3.0568,19841000.0],["2008-06-24",3.1959,3.3257,3.19,3.2689,79544000.0],["2008-06-25",3.2757,3.3495,3.2757,3.3003,31734000.0],["2008-06-26",3.2553,3.2621,3.0882,3.1026,33282000.0],["2008-06-27",3.0865,3.1645,3.0865,3.1492,31668000.0],["2008-06-30",3.1297,3.1883,3.0619,3.0669,28793000.0],["2008-07-01",3.1153,3.2239,3.1102,3.2129,41539000.0],["2008-07-02",3.1874,3.2214,3.0788,3.0932,32918000.0],["2008-07-03",3.1238,3.1323,2.9567,2.9991,22769000.0],["2008-07-07",3.0118,3.0746,2.9074,2.9906,38086000.0],["2008-07-08",2.977,3.011,2.9058,2.9753,42675000.0],["2008-07-09",2.9533,3.05,2.8464,2.8633,37770000.0],["2008-07-10",2.8633,2.9125,2.7938,2.8913,34588000.0],["2008-07-11",2.8056,2.8107,2.675,2.7573,42158000.0],["2008-07-14",2.77,2.8039,2.6826,2.7183,25603000.0],["2008-07-15",2.7149,2.7768,2.658,2.7301,48962000.0],["2008-07-16",2.72,2.8718,2.6903,2.837,33575000.0],["2008-07-17",2.8506,2.8769,2.7776,2.8608,22281000.0],["2008-07-18",2.8226,2.8625,2.7547,2.8226,20439000.0],["2008-07-21",2.8557,2.9753,2.8506,2.9227,35391000.0],["2008-07-22",2.8438,2.8557,2.7149,2.7488,39466000.0],["2008-07-23",2.7641,2.8633,2.7335,2.8006,30702000.0],["2008-07-24",2.8192,2.8235,2.6555,2.6682,27879000.0],["2008-07-25",2.6682,2.6758,2.6105,2.6563,25772000.0],["2008-07-28",2.6249,2.697,2.5706,2.608,25691000.0],["2008-07-29",2.6334,2.6953,2.5749,2.6801,45762000.0],["2008-07-30",2.7573,2.9668,2.7429,2.8939,77947000.0],["2008-07-31",2.8464,2.9151,2.7819,2.7904,53982000.0],["2008-08-01",2.787,2.8022,2.7106,2.7658,41044000.0],["2008-08-04",2.8201,2.8489,2.7785,2.7963,24446000.0],["2008-08-05",2.8124,2.8871,2.8124,2.8871,24280000.0],["2008-08-06",2.9151,3.0593,2.8905,3.0593,44940000.0],["2008-08-07",3.0169,3.1145,2.9838,3.0347,40201000.0],["2008-08-08",3.0135,3.1832,3.0042,3.1458,41783000.0],["2008-08-11",3.1484,3.3902,3.1348,3.3613,54966000.0],["2008-08-12",3.3215,3.4139,3.3215,3.3554,39042000.0],["2008-08-13",3.4105,3.4292,3.2239,3.2629,56131000.0],["2008-08-14",3.3181,3.3181,3.2197,3.2638,29592000.0],["2008-08-15",3.2799,3.2935,3.229,3.268,24022000.0],["2008-08-18",3.2714,3.3053,3.1484,3.1891,25873000.0],["2008-08-19",3.1696,3.1857,3.1153,3.1671,23161000.0],["2008-08-20",3.1789,3.2536,3.1458,3.1823,19269000.0],["2008-08-21",3.1552,3.1832,3.1077,3.1509,16424000.0],["2008-08-22",3.212,3.2689,3.1908,3.2494,17836000.0],["2008-08-25",3.2154,3.2468,3.2035,3.2324,28073000.0],["2008-08-26",3.2349,3.2409,3.1552,3.1679,30883000.0],["2008-08-27",3.1908,3.2358,3.1552,3.1993,20395000.0],["2008-08-28",3.2103,3.2426,3.1688,3.24,20673000.0],["2008-08-29",3.2086,3.212,3.0848,3.1187,23700000.0],["2008-09-02",3.1891,3.2205,3.0457,3.0534,29352000.0],["2008-09-03",3.0449,3.0508,2.8396,2.854,47531000.0],["2008-09-04",2.7972,2.8506,2.7004,2.7191,61264000.0],["2008-09-05",2.6877,2.7827,2.6741,2.7429,48240000.0],["2008-09-08",2.8175,2.8455,2.6512,2.7115,40673000.0],["2008-09-09",2.7361,2.7556,2.6097,2.6207,40847000.0],["2008-09-10",2.6512,2.7446,2.6419,2.7344,67199000.0],["2008-09-11",2.6937,2.7624,2.6224,2.7335,54835000.0],["2008-09-12",2.7293,2.7564,2.6665,2.7132,33801000.0],["2008-09-15",2.6385,2.7344,2.6139,2.6419,36465000.0],["2008-09-16",2.5868,2.7055,2.5757,2.669,42731000.0],["2008-09-17",2.63,2.7047,2.5503,2.5537,39622000.0],["2008-09-18",2.6368,2.7895,2.5452,2.7513,46713000.0],["2008-09-19",2.8319,2.8947,2.7802,2.837,42978000.0],["2008-09-22",2.8006,2.8311,2.6665,2.6665,19488000.0],["2008-09-23",2.6241,2.7225,2.5893,2.6275,29943000.0],["2008-09-24",2.6139,2.7547,2.6131,2.6453,31233000.0],["2008-09-25",2.6606,2.7344,2.6538,2.6979,26122000.0],["2008-09-26",2.6283,2.7293,2.5876,2.7208,18996000.0],["2008-09-29",2.6521,2.6792,2.5443,2.5876,31246000.0],["2008-09-30",2.6309,2.7132,2.5511,2.6716,36990000.0],["2008-10-01",2.6334,2.6928,2.5774,2.591,32288000.0],["2008-10-02",2.5545,2.5579,2.4154,2.4171,45350000.0],["2008-10-03",2.4417,2.4748,2.2152,2.227,74596000.0],["2008-10-06",2.1923,2.2067,2.0345,2.1846,65087000.0],["2008-10-07",2.2092,2.2321,1.908,1.9191,61332000.0],["2008-10-08",1.8571,2.0378,1.8283,1.9564,54438000.0],["2008-10-09",1.9818,2.0243,1.8402,1.8809,48143000.0],["2008-10-10",1.813,2.0497,1.729,1.9394,69122000.0],["2008-10-13",2.0574,2.1303,2.0056,2.1244,31095000.0],["2008-10-14",2.1303,2.1965,1.9683,1.9734,49833000.0],["2008-10-15",1.9445,1.9818,1.7816,1.7816,28178000.0],["2008-10-16",1.8096,1.8699,1.6722,1.8554,57074000.0],["2008-10-17",1.8003,1.8665,1.7799,1.7918,26953000.0],["2008-10-20",1.8427,1.9055,1.8147,1.8962,29758000.0],["2008-10-21",1.8537,1.897,1.7528,1.7638,30193000.0],["2008-10-22",1.7036,1.7562,1.6009,1.6298,37951000.0],["2008-10-23",1.5755,1.7129,1.5373,1.6043,67833000.0],["2008-10-24",1.4923,1.6739,1.4889,1.6315,45295000.0],["2008-10-27",1.5823,1.7358,1.5678,1.6561,41961000.0],["2008-10-28",1.7027,1.7731,1.6086,1.7672,53222000.0],["2008-10-29",1.7774,1.7893,1.6722,1.6993,31901000.0],["2008-10-30",1.7231,1.7986,1.6976,1.7833,27200000.0],["2008-10-31",1.7723,1.9462,1.7435,1.897,37029000.0],["2008-11-03",1.9386,1.9912,1.9131,1.9437,25610000.0],["2008-11-04",1.981,2.1388,1.9335,2.1015,51382000.0],["2008-11-05",2.0777,2.0964,1.9513,1.9539,29595000.0],["2008-11-06",1.9471,1.9802,1.7596,1.7681,27376000.0],["2008-11-07",1.7986,1.8402,1.7401,1.785,22249000.0],["2008-11-10",1.8503,1.858,1.679,1.6917,15786000.0],["2008-11-11",1.6773,1.7121,1.5916,1.6408,26018000.0],["2008-11-12",1.6128,1.6569,1.5203,1.5305,42969000.0],["2008-11-13",1.5297,1.6603,1.4151,1.6595,59284000.0],["2008-11-14",1.6204,1.634,1.4813,1.5263,40483000.0],["2008-11-17",1.5042,1.5424,1.4245,1.427,30141000.0],["2008-11-18",1.4236,1.4643,1.332,1.3999,33761000.0],["2008-11-19",1.3956,1.4312,1.2692,1.2726,25155000.0],["2008-11-20",1.2624,1.4575,1.2488,1.3125,47872000.0],["2008-11-21",1.3396,1.5169,1.3014,1.5118,59808000.0],["2008-11-24",1.5314,1.6603,1.5237,1.6382,41902000.0],["2008-11-25",1.6578,1.6586,1.5551,1.6153,35482000.0],["2008-11-26",1.5958,1.7816,1.5763,1.7765,29423000.0],["2008-11-28",1.7536,1.7714,1.6883,1.7138,8421000.0],["2008-12-01",1.6807,1.6875,1.6179,1.6179,21306000.0],["2008-12-02",1.6103,1.6671,1.5721,1.6204,22918000.0],["2008-12-03",1.5848,1.7333,1.5704,1.7273,23166000.0],["2008-12-04",1.6934,1.7706,1.6111,1.6442,19243000.0],["2008-12-05",1.6196,1.729,1.5712,1.7231,22860000.0],["2008-12-08",1.7265,1.7468,1.6722,1.7138,30761000.0],["2008-12-09",1.6909,1.9488,1.6586,1.8198,52720000.0],["2008-12-10",1.841,1.8928,1.7859,1.8495,26196000.0],["2008-12-11",1.8249,1.8809,1.7519,1.7706,18937000.0],["2008-12-12",1.7553,1.9785,1.7528,1.953,35563000.0],["2008-12-15",1.9522,1.9522,1.7833,1.8181,43128000.0],["2008-12-16",1.847,1.9106,1.819,1.9063,41067000.0],["2008-12-17",1.8817,1.9886,1.8554,1.9428,32330000.0],["2008-12-18",1.9462,1.9683,1.8207,1.8588,28353000.0],["2008-12-19",1.8919,1.9683,1.8257,1.8716,41054000.0],["2008-12-22",1.8716,1.8716,1.7672,1.8181,23234000.0],["2008-12-23",1.8215,1.8291,1.7282,1.7638,21438000.0],["2008-12-24",1.7621,1.7774,1.7553,1.7706,7643000.0],["2008-12-26",1.7825,1.7825,1.7494,1.7706,7667000.0],["2008-12-29",1.785,1.7884,1.7384,1.763,15392000.0],["2008-12-30",1.7689,1.8665,1.7621,1.8461,25376000.0],["2008-12-31",1.841,1.8487,1.7842,1.8054,24194000.0],["2009-01-02",1.8215,1.8817,1.7519,1.8699,26209000.0],["2009-01-05",1.8342,1.8953,1.819,1.8656,19001000.0],["2009-01-06",1.897,2.009,1.8495,1.9818,31350000.0],["2009-01-07",1.9496,1.9572,1.858,1.9225,25907000.0],["2009-01-08",1.9182,1.992,1.8868,1.981,25885000.0],["2009-01-09",1.9878,2.0014,1.9182,1.9937,30687000.0],["2009-01-12",1.981,1.9869,1.8571,1.8902,31769000.0],["2009-01-13",1.8605,1.925,1.7986,1.8351,33873000.0],["2009-01-14",1.7961,1.824,1.7248,1.735,24277000.0],["2009-01-15",1.7256,1.824,1.6756,1.7927,41885000.0],["2009-01-16",1.8453,1.9055,1.7944,1.8809,36274000.0],["2009-01-20",1.858,1.897,1.7723,1.7723,32973000.0],["2009-01-21",1.7944,1.8156,1.7036,1.7977,31899000.0],["2009-01-22",1.7553,1.8147,1.6925,1.7443,30046000.0],["2009-01-23",1.7239,1.8953,1.7155,1.8588,39138000.0],["2009-01-26",1.8537,1.9148,1.8181,1.8478,28709000.0],["2009-01-27",1.841,1.9301,1.8325,1.9021,18115000.0],["2009-01-28",1.9479,2.0599,1.9233,2.0268,40561000.0],["2009-01-29",1.8427,1.8945,1.7095,1.7901,90820000.0],["2009-01-30",1.7689,1.8308,1.6968,1.7146,43593000.0],["2009-02-02",1.6968,1.7392,1.617,1.6696,54781000.0],["2009-02-03",1.6773,1.6934,1.6196,1.6841,43088000.0],["2009-02-04",1.6968,1.757,1.6595,1.7027,33350000.0],["2009-02-05",1.6493,1.7986,1.6391,1.774,34277000.0],["2009-02-06",1.802,1.852,1.763,1.8478,26085000.0],["2009-02-09",1.8385,1.8775,1.7994,1.83,18282000.0],["2009-02-10",1.8105,1.908,1.7553,1.7698,37693000.0],["2009-02-11",1.7825,1.7918,1.6951,1.7282,29208000.0],["2009-02-12",1.7104,1.8011,1.6849,1.7698,44915000.0],["2009-02-13",1.7689,1.869,1.7689,1.8402,35289000.0],["2009-02-17",1.746,1.7825,1.6866,1.6951,26978000.0],["2009-02-18",1.7019,1.7256,1.6357,1.6832,32437000.0],["2009-02-19",1.701,1.7061,1.6136,1.6145,25569000.0],["2009-02-20",1.6187,1.7002,1.5763,1.662,37043000.0],["2009-02-23",1.6603,1.6798,1.5636,1.5746,32505000.0],["2009-02-24",1.5746,1.6756,1.5746,1.6654,35530000.0],["2009-02-25",1.6595,1.7876,1.6179,1.7367,56233000.0],["2009-02-26",1.7808,1.8393,1.6959,1.7146,44434000.0],["2009-02-27",1.6764,1.729,1.6459,1.6595,44579000.0],["2009-03-02",1.6391,1.6671,1.5543,1.5627,31836000.0],["2009-03-03",1.5712,1.6221,1.5475,1.5958,40313000.0],["2009-03-04",1.6289,1.729,1.6128,1.6756,38077000.0],["2009-03-05",1.6374,1.7019,1.623,1.6391,21900000.0],["2009-03-06",1.6612,1.6696,1.5823,1.6366,40732000.0],["2009-03-09",1.6323,1.7044,1.6018,1.6255,34635000.0],["2009-03-10",1.6281,1.7392,1.6281,1.7273,32716000.0],["2009-03-11",1.7205,1.7977,1.6968,1.7816,34277000.0],["2009-03-12",1.7833,1.908,1.7553,1.8885,40719000.0],["2009-03-13",1.8996,2.0098,1.875,1.981,48332000.0],["2009-03-16",2.0031,2.0277,1.897,1.9148,45680000.0],["2009-03-17",1.9225,1.97,1.8885,1.97,26743000.0],["2009-03-18",1.9555,2.0777,1.9335,2.0743,49673000.0],["2009-03-19",2.0658,2.1201,2.0294,2.0786,45401000.0],["2009-03-20",2.037,2.1363,1.9335,1.9717,48800000.0],["2009-03-23",2.0107,2.121,1.9997,2.121,38553000.0],["2009-03-24",2.0667,2.0998,2.0115,2.0455,37956000.0],["2009-03-25",2.0692,2.1456,1.9708,2.0243,39761000.0],["2009-03-26",2.0701,2.1609,2.0243,2.1609,52587000.0],["2009-03-27",2.0378,2.0887,2.0141,2.0387,32528000.0],["2009-03-30",1.9827,1.9852,1.8673,1.8987,38162000.0],["2009-03-31",1.9097,1.9844,1.9097,1.9318,37313000.0],["2009-04-01",1.9013,2.0056,1.8809,1.9878,24197000.0],["2009-04-02",2.0302,2.1278,2.0209,2.0828,30806000.0],["2009-04-03",2.0845,2.1889,2.0514,2.1761,29631000.0],["2009-04-06",2.1626,2.1626,2.0692,2.1125,25061000.0],["2009-04-07",2.0752,2.0752,1.9708,1.9946,27625000.0],["2009-04-08",2.0353,2.0463,1.9725,2.0421,24370000.0],["2009-04-09",2.0599,2.2024,2.0599,2.1685,37381000.0],["2009-04-13",2.1456,2.1812,2.0921,2.1464,40002000.0],["2009-04-14",2.1973,2.328,2.093,2.2092,89077000.0],["2009-04-15",2.1702,2.177,2.0887,2.1736,34795000.0],["2009-04-16",2.2169,2.2932,2.166,2.2805,29113000.0],["2009-04-17",2.2762,2.3814,2.2287,2.3594,35267000.0],["2009-04-20",2.3025,2.3042,2.1821,2.1982,34204000.0],["2009-04-21",2.1727,2.2465,2.0938,2.149,48958000.0],["2009-04-22",2.1422,2.2813,2.1125,2.1889,46384000.0],["2009-04-23",2.16,2.1744,2.0285,2.1057,54462000.0],["2009-04-24",2.0845,2.1982,2.0718,2.1795,37952000.0],["2009-04-27",2.1583,2.3314,2.1464,2.2907,65751000.0],["2009-04-28",2.2644,2.3076,2.1914,2.2415,36888000.0],["2009-04-29",2.2491,2.3119,2.199,2.2669,24888000.0],["2009-04-30",2.2983,2.4222,2.2695,2.3653,33999000.0],["2009-05-01",2.3747,2.3823,2.2991,2.3305,23326000.0],["2009-05-04",2.3501,2.4799,2.3246,2.4519,39541000.0],["2009-05-05",2.4714,2.4714,2.3305,2.345,36854000.0],["2009-05-06",2.3585,2.3806,2.2822,2.3747,31463000.0],["2009-05-07",2.3848,2.401,2.2347,2.2678,34620000.0],["2009-05-08",2.2737,2.3059,2.1184,2.1719,51977000.0],["2009-05-11",2.1159,2.2236,2.104,2.1914,29363000.0],["2009-05-12",2.2219,2.2457,2.0811,2.1371,32155000.0],["2009-05-13",2.121,2.1388,2.0514,2.0624,23806000.0],["2009-05-14",2.0803,2.1464,2.0803,2.0904,26196000.0],["2009-05-15",2.0871,2.1261,2.0557,2.0692,15706000.0],["2009-05-18",2.1337,2.1855,2.0837,2.1821,22074000.0],["2009-05-19",2.1464,2.2593,2.1337,2.2245,27917000.0],["2009-05-20",2.2576,2.2966,2.1906,2.2058,23310000.0],["2009-05-21",2.1906,2.2202,2.1176,2.1558,34885000.0],["2009-05-22",2.1592,2.1617,2.076,2.0794,31054000.0],["2009-05-26",2.0506,2.1965,2.048,2.1626,31774000.0],["2009-05-27",2.1498,2.2415,2.1235,2.1719,22675000.0],["2009-05-28",2.2262,2.2262,2.1252,2.2041,30597000.0],["2009-05-29",2.1999,2.2236,2.1481,2.2219,22546000.0],["2009-06-01",2.2304,2.4188,2.2304,2.406,33067000.0],["2009-06-02",2.3857,2.3959,2.3025,2.3221,19010000.0],["2009-06-03",2.3051,2.3051,2.2296,2.2516,29420000.0],["2009-06-04",2.2457,2.3195,2.244,2.2907,23089000.0],["2009-06-05",2.2432,2.2584,2.1634,2.1787,47327000.0],["2009-06-08",2.1515,2.1804,2.1091,2.1549,21538000.0],["2009-06-09",2.177,2.2627,2.1753,2.2372,23363000.0],["2009-06-10",2.2601,2.2669,2.1889,2.2126,27370000.0],["2009-06-11",2.2313,2.2516,2.171,2.1855,22235000.0],["2009-06-12",2.1838,2.2075,2.1049,2.1753,19910000.0],["2009-06-15",2.1337,2.1498,2.0557,2.1006,26075000.0],["2009-06-16",2.1176,2.1337,2.0446,2.0523,22292000.0],["2009-06-17",2.1091,2.1142,1.9878,2.0921,29624000.0],["2009-06-18",2.0921,2.11,2.0514,2.0743,16796000.0],["2009-06-19",2.1074,2.1193,2.0701,2.0845,23123000.0],["2009-06-22",2.0684,2.1006,2.0404,2.0404,28849000.0],["2009-06-23",2.0565,2.0565,1.9937,2.0065,33342000.0],["2009-06-24",1.9954,2.076,1.9946,2.0557,28452000.0],["2009-06-25",2.0514,2.104,2.0192,2.0998,20355000.0],["2009-06-26",2.0837,2.149,2.0777,2.1015,15473000.0],["2009-06-29",2.0735,2.1626,2.0726,2.1583,27724000.0],["2009-06-30",2.1719,2.2101,2.149,2.2058,39850000.0],["2009-07-01",2.2432,2.283,2.2202,2.2355,47343000.0],["2009-07-02",2.227,2.3042,2.2007,2.2864,52126000.0],["2009-07-06",2.3051,2.3611,2.2703,2.3238,45640000.0],["2009-07-07",2.3068,2.3577,2.2228,2.2245,38341000.0],["2009-07-08",2.2415,2.2669,2.1643,2.2143,29114000.0],["2009-07-09",2.2499,2.2983,2.2381,2.2644,33842000.0],["2009-07-10",2.2499,2.3,2.1956,2.2296,35935000.0],["2009-07-13",2.2449,2.3551,2.199,2.3543,37599000.0],["2009-07-14",2.3585,2.4239,2.3526,2.4035,35282000.0],["2009-07-15",2.4374,2.5096,2.4307,2.4875,55458000.0],["2009-07-16",2.4773,2.5452,2.4586,2.5342,26800000.0],["2009-07-17",2.5223,2.5655,2.4714,2.563,23189000.0],["2009-07-20",2.546,2.608,2.546,2.591,16156000.0],["2009-07-21",2.5918,2.6114,2.5418,2.6114,24172000.0],["2009-07-22",2.6003,2.7021,2.5749,2.669,25538000.0],["2009-07-23",2.6953,2.7573,2.6334,2.753,23306000.0],["2009-07-24",2.7183,2.7403,2.6724,2.7166,23382000.0],["2009-07-27",2.7098,2.7904,2.6953,2.7904,21153000.0],["2009-07-28",2.7607,2.8141,2.725,2.7547,27867000.0],["2009-07-29",2.7496,2.7564,2.6886,2.7284,27684000.0],["2009-07-30",2.8141,2.8481,2.5104,2.5316,71701000.0],["2009-07-31",2.5486,2.6224,2.5333,2.5503,40451000.0],["2009-08-03",2.5961,2.6224,2.5571,2.5935,27678000.0],["2009-08-04",2.5715,2.5868,2.5435,2.5588,25651000.0],["2009-08-05",2.5537,2.5944,2.5248,2.5375,26765000.0],["2009-08-06",2.5384,2.5783,2.49,2.5112,17301000.0],["2009-08-07",2.5494,2.5622,2.4858,2.4951,23096000.0],["2009-08-10",2.49,2.5138,2.4264,2.4578,17330000.0],["2009-08-11",2.4561,2.4909,2.4052,2.4094,23155000.0],["2009-08-12",2.4154,2.5494,2.4154,2.5308,35593000.0],["2009-08-13",2.5409,2.574,2.4951,2.5715,25923000.0],["2009-08-14",2.5426,2.5554,2.4502,2.4748,23517000.0],["2009-08-17",2.4273,2.4417,2.3797,2.4001,18955000.0],["2009-08-18",2.4111,2.4663,2.4094,2.4654,20577000.0],["2009-08-19",2.4213,2.49,2.4162,2.4833,16460000.0],["2009-08-20",2.4782,2.5214,2.4748,2.4951,14771000.0],["2009-08-21",2.518,2.5494,2.4629,2.5409,12922000.0],["2009-08-24",2.5409,2.5791,2.4934,2.5036,15031000.0],["2009-08-25",2.5045,2.5562,2.4917,2.5384,15996000.0],["2009-08-26",2.5028,2.6122,2.5028,2.602,22882000.0],["2009-08-27",2.5715,2.6071,2.5316,2.5995,15079000.0],["2009-08-28",2.6368,2.7072,2.619,2.658,19894000.0],["2009-08-31",2.6724,2.6724,2.5961,2.6046,20275000.0],["2009-09-01",2.5961,2.6869,2.5486,2.5545,26389000.0],["2009-09-02",2.5537,2.5876,2.5274,2.5588,17416000.0],["2009-09-03",2.5638,2.6054,2.535,2.6003,14227000.0],["2009-09-04",2.6512,2.6758,2.6266,2.6758,24184000.0],["2009-09-08",2.7395,2.7632,2.6911,2.7344,27531000.0],["2009-09-09",2.7395,2.8498,2.7106,2.837,37587000.0],["2009-09-10",2.8269,2.9736,2.8252,2.9685,40378000.0],["2009-09-11",2.9677,2.9736,2.8981,2.949,31489000.0],["2009-09-14",2.9142,3.0025,2.9108,2.9872,34239000.0],["2009-09-15",2.9728,3.0025,2.8981,2.9142,37984000.0],["2009-09-16",2.9431,2.9431,2.8718,2.9032,25696000.0],["2009-09-17",2.8981,2.9304,2.8039,2.8039,24476000.0],["2009-09-18",2.8269,2.9134,2.8252,2.8905,22883000.0],["2009-09-21",2.8837,2.9295,2.8608,2.8879,15760000.0],["2009-09-22",2.9032,2.9592,2.882,2.9456,15171000.0],["2009-09-23",2.9745,3.0067,2.9202,2.921,19291000.0],["2009-09-24",2.9304,2.9414,2.8235,2.8828,21173000.0],["2009-09-25",2.8548,2.899,2.8396,2.8633,13746000.0],["2009-09-28",2.8795,2.955,2.8608,2.9049,16300000.0],["2009-09-29",2.9007,2.9236,2.8413,2.8481,12396000.0],["2009-09-30",2.8616,2.9465,2.8498,2.8981,31038000.0],["2009-10-01",2.8778,2.91,2.7709,2.7878,26229000.0],["2009-10-02",2.7641,2.8048,2.7293,2.7573,19339000.0],["2009-10-05",2.7454,2.8633,2.7454,2.8362,31044000.0],["2009-10-06",2.854,2.9558,2.8421,2.9151,22337000.0],["2009-10-07",2.9015,2.9074,2.8625,2.8905,28232000.0],["2009-10-08",2.9321,2.9524,2.8498,2.9363,29750000.0],["2009-10-09",2.9889,3.0865,2.9821,3.0703,42772000.0],["2009-10-12",3.1009,3.2273,3.0865,3.2163,60180000.0],["2009-10-13",3.2672,3.2672,3.1967,3.2171,76027000.0],["2009-10-14",3.2239,3.2239,3.1348,3.2095,65569000.0],["2009-10-15",3.1467,3.1772,3.1034,3.1738,34971000.0],["2009-10-16",3.1577,3.1671,3.0373,3.0932,36801000.0],["2009-10-19",3.0899,3.1586,3.0669,3.1238,24905000.0],["2009-10-20",3.1255,3.2078,3.0865,3.1391,29747000.0],["2009-10-21",3.1153,3.1552,3.0406,3.0415,40440000.0],["2009-10-22",3.1272,3.1781,3.0703,3.1475,52395000.0],["2009-10-23",3.1637,3.1747,3.0585,3.0822,27607000.0],["2009-10-26",3.1034,3.1348,3.0135,3.0406,21121000.0],["2009-10-27",3.0636,3.1026,2.9278,2.9397,23662000.0],["2009-10-28",2.9473,2.9609,2.8336,2.8396,28856000.0],["2009-10-29",2.8633,2.9838,2.8498,2.9813,33881000.0],["2009-10-30",2.9507,2.955,2.8548,2.8608,39551000.0],["2009-11-02",2.8786,2.9287,2.8175,2.8871,28065000.0],["2009-11-03",2.8515,2.8515,2.7776,2.8209,23605000.0],["2009-11-04",2.837,2.8913,2.8209,2.8252,15463000.0],["2009-11-05",2.8625,2.9185,2.8481,2.8922,18256000.0],["2009-11-06",2.8769,2.9465,2.8413,2.8964,13701000.0],["2009-11-09",2.9091,2.9685,2.9091,2.9524,17730000.0],["2009-11-10",2.9634,3.0203,2.9397,2.955,21026000.0],["2009-11-11",2.9838,3.0652,2.983,3.022,12437000.0],["2009-11-12",3.0169,3.0619,2.9796,2.9847,10484000.0],["2009-11-13",2.9821,3.0559,2.9745,3.016,17608000.0],["2009-11-16",3.0389,3.0882,3.0322,3.0771,12611000.0],["2009-11-17",3.078,3.1204,3.0491,3.1187,17600000.0],["2009-11-18",3.1111,3.1187,3.0194,3.0237,17586000.0],["2009-11-19",2.977,2.977,2.8922,2.91,17672000.0],["2009-11-20",2.8854,2.9261,2.8752,2.8862,18058000.0],["2009-11-23",2.9312,3.0008,2.9253,2.9482,14476000.0],["2009-11-24",2.9524,2.9702,2.9108,2.9405,13909000.0],["2009-11-25",2.9567,2.9847,2.9473,2.9651,9451000.0],["2009-11-27",2.8837,2.9558,2.8481,2.9261,5687000.0],["2009-11-30",2.8905,2.9168,2.8464,2.8837,13552000.0],["2009-12-01",2.8896,2.9872,2.8896,2.9651,24367000.0],["2009-12-02",2.949,3.1442,2.9456,3.1229,37567000.0],["2009-12-03",3.1374,3.2383,3.1263,3.2061,42364000.0],["2009-12-04",3.2383,3.2748,3.1781,3.2409,30339000.0],["2009-12-07",3.251,3.268,3.2018,3.2434,20215000.0],["2009-12-08",3.2281,3.2969,3.1874,3.2757,19807000.0],["2009-12-09",3.2706,3.274,3.2239,3.2604,16327000.0],["2009-12-10",3.2689,3.3257,3.2629,3.2748,13749000.0],["2009-12-11",3.2824,3.3215,3.212,3.2273,19895000.0],["2009-12-14",3.2629,3.3079,3.2307,3.3028,14601000.0],["2009-12-15",3.3155,3.3155,3.2604,3.3003,10928000.0],["2009-12-16",3.3036,3.3579,3.2918,3.3113,15671000.0],["2009-12-17",3.3036,3.3036,3.229,3.2307,13320000.0],["2009-12-18",3.2409,3.2706,3.2129,3.2264,30456000.0],["2009-12-21",3.2443,3.3452,3.2443,3.3223,12879000.0],["2009-12-22",3.3299,3.3766,3.2952,3.2994,12706000.0],["2009-12-23",3.3011,3.3266,3.279,3.285,13222000.0],["2009-12-24",3.307,3.307,3.2833,3.3011,2523000.0],["2009-12-28",3.3036,3.3155,3.2443,3.2612,9204000.0],["2009-12-29",3.2748,3.2926,3.24,3.2926,13707000.0],["2009-12-30",3.2867,3.3546,3.2867,3.3495,10817000.0],["2009-12-31",3.3605,3.3622,3.3266,3.3266,8028000.0],["2010-01-04",3.3681,3.4318,3.3529,3.3834,18569000.0],["2010-01-05",3.3758,3.3766,3.3164,3.3605,14633000.0],["2010-01-06",3.3622,3.4046,3.3376,3.3452,21583000.0],["2010-01-07",3.3299,3.3724,3.302,3.3393,14434000.0],["2010-01-08",3.3367,3.4428,3.3181,3.4233,20221000.0],["2010-01-11",3.4708,3.5259,3.4538,3.5149,34921000.0],["2010-01-12",3.4631,3.4716,3.279,3.2867,36048000.0],["2010-01-13",3.3087,3.3223,3.1968,3.2969,29064000.0],["2010-01-14",3.2807,3.302,3.2239,3.2527,22223000.0],["2010-01-15",3.2638,3.2655,3.1077,3.1238,27583000.0],["2010-01-19",3.134,3.162,3.1119,3.1425,22908000.0],["2010-01-20",3.1051,3.1501,3.0491,3.1391,23245000.0],["2010-01-21",3.1306,3.2214,3.0873,3.0958,21558000.0],["2010-01-22",3.0542,3.1043,2.9083,2.9091,32324000.0],["2010-01-25",2.9202,2.9863,2.9142,2.96,22612000.0],["2010-01-26",2.949,3.0237,2.9261,2.9694,31216000.0],["2010-01-27",2.9278,3.0194,2.9134,3.0152,30201000.0],["2010-01-28",3.0237,3.0474,2.8175,2.8319,71122000.0],["2010-01-29",2.8659,2.8845,2.7658,2.8006,44188000.0],["2010-02-01",2.8124,2.865,2.8022,2.8523,28803000.0],["2010-02-02",2.8786,2.8939,2.8438,2.8786,39574000.0],["2010-02-03",2.8548,2.8845,2.7997,2.8175,43592000.0],["2010-02-04",2.781,2.7929,2.7208,2.7361,35130000.0],["2010-02-05",2.7463,2.8277,2.7284,2.8243,31611000.0],["2010-02-08",2.8175,2.8591,2.7709,2.7972,20906000.0],["2010-02-09",2.8235,2.8854,2.8014,2.8582,29964000.0],["2010-02-10",2.8642,2.9041,2.798,2.8582,15889000.0],["2010-02-11",2.8506,2.966,2.8235,2.9499,27243000.0],["2010-02-12",2.8964,3.0093,2.8684,2.9736,27274000.0],["2010-02-16",3.0076,3.0322,2.9974,3.0296,23116000.0],["2010-02-17",3.0525,3.0525,2.9668,2.9923,20592000.0],["2010-02-18",2.977,2.9863,2.9066,2.9804,29237000.0],["2010-02-19",2.9626,3.0279,2.9456,3.0254,23852000.0],["2010-02-22",3.0279,3.0449,2.9838,2.9906,19564000.0],["2010-02-23",2.9736,2.9863,2.7793,2.8124,67531000.0],["2010-02-24",2.8328,2.91,2.826,2.8608,58201000.0],["2010-02-25",2.8218,2.8744,2.7717,2.8642,31368000.0],["2010-02-26",2.8599,2.8828,2.798,2.8769,18657000.0],["2010-03-01",2.8922,2.9889,2.8922,2.9813,22760000.0],["2010-03-02",2.9889,3.0619,2.9847,3.0101,32536000.0],["2010-03-03",3.0288,3.0432,2.9668,2.9863,17656000.0],["2010-03-04",2.9957,3.0118,2.9066,2.9287,22828000.0],["2010-03-05",2.9388,2.9745,2.8879,2.9456,22146000.0],["2010-03-08",2.9448,2.9736,2.9363,2.9651,12754000.0],["2010-03-09",2.9584,2.9736,2.91,2.9482,16339000.0],["2010-03-10",2.9558,3.0228,2.9354,3.0169,25589000.0],["2010-03-11",2.9948,3.033,2.9287,2.9473,29127000.0],["2010-03-12",2.955,2.9728,2.8905,2.9066,29676000.0],["2010-03-15",2.8073,2.8285,2.7624,2.7726,66973000.0],["2010-03-16",2.7853,2.8684,2.7819,2.8625,33315000.0],["2010-03-17",2.8913,2.9007,2.8464,2.8752,31931000.0],["2010-03-18",2.8693,2.9261,2.8345,2.8761,28635000.0],["2010-03-19",2.8939,2.8981,2.8379,2.8744,33597000.0],["2010-03-22",2.8761,3.05,2.8667,3.0457,57714000.0],["2010-03-23",3.0491,3.1696,3.0415,3.1569,44346000.0],["2010-03-24",3.1374,3.1543,3.078,3.0831,28715000.0],["2010-03-25",3.1272,3.2061,3.1212,3.1425,38262000.0],["2010-03-26",3.1484,3.1781,3.078,3.0966,19612000.0],["2010-03-29",3.1221,3.1645,3.1178,3.1552,24862000.0],["2010-03-30",3.1645,3.1908,3.1094,3.1755,29701000.0],["2010-03-31",3.1331,3.1959,3.1229,3.1662,24264000.0],["2010-04-01",3.184,3.2494,3.1442,3.1823,22799000.0],["2010-04-05",3.2052,3.2731,3.2027,3.257,17165000.0],["2010-04-06",3.2256,3.274,3.2214,3.2485,17859000.0],["2010-04-07",3.2324,3.2901,3.1832,3.2731,29552000.0],["2010-04-08",3.2485,3.2536,3.1925,3.2307,18412000.0],["2010-04-09",3.2307,3.2731,3.2103,3.2646,14637000.0],["2010-04-12",3.2553,3.313,3.2485,3.2757,12569000.0],["2010-04-13",3.2748,3.296,3.2485,3.2841,11244000.0],["2010-04-14",3.3198,3.4055,3.3147,3.3927,28683000.0],["2010-04-15",3.4105,3.4122,3.3384,3.3622,17036000.0],["2010-04-16",3.3596,3.3936,3.3223,3.3885,22684000.0],["2010-04-19",3.3656,3.4046,3.3325,3.3809,23399000.0],["2010-04-20",3.4343,3.4453,3.38,3.4284,21351000.0],["2010-04-21",3.4301,3.4682,3.3418,3.3927,24522000.0],["2010-04-22",3.3639,3.6048,3.2765,3.5794,51088000.0],["2010-04-23",3.6108,3.66,3.5717,3.6396,36076000.0],["2010-04-26",3.6269,3.6837,3.6091,3.6099,19916000.0],["2010-04-27",3.5904,3.66,3.4801,3.4827,30527000.0],["2010-04-28",3.503,3.5599,3.4572,3.5174,20916000.0],["2010-04-29",3.542,3.6167,3.5056,3.6006,16658000.0],["2010-04-30",3.6031,3.6082,3.425,3.4394,24930000.0],["2010-05-03",3.4445,3.5471,3.4301,3.531,14508000.0],["2010-05-04",3.464,3.475,3.3283,3.3851,32012000.0],["2010-05-05",3.3664,3.3919,3.2646,3.3028,30259000.0],["2010-05-06",3.2655,3.352,3.0135,3.2078,27737000.0],["2010-05-07",3.1934,3.2477,3.0347,3.1357,30309000.0],["2010-05-10",3.2426,3.3198,3.2392,3.3121,24671000.0],["2010-05-11",3.2723,3.3554,3.2595,3.3096,17120000.0],["2010-05-12",3.3325,3.391,3.313,3.3809,13837000.0],["2010-05-13",3.3486,3.4105,3.2943,3.3087,11441000.0],["2010-05-14",3.2773,3.2833,3.1696,3.2392,22132000.0],["2010-05-17",3.2629,3.3223,3.1968,3.2994,19584000.0],["2010-05-18",3.3537,3.3647,3.2281,3.2392,21147000.0],["2010-05-19",3.229,3.341,3.156,3.2417,27240000.0],["2010-05-20",3.1611,3.2171,3.0865,3.1425,23401000.0],["2010-05-21",3.1085,3.2689,3.0619,3.2035,28335000.0],["2010-05-24",3.1611,3.2239,3.1136,3.1162,21363000.0],["2010-05-25",3.0152,3.1492,2.9974,3.1289,25671000.0],["2010-05-26",3.1654,3.2035,3.0924,3.1034,21597000.0],["2010-05-27",3.1688,3.2222,3.1688,3.218,22512000.0],["2010-05-28",3.2239,3.2392,3.1501,3.212,19156000.0],["2010-06-01",3.1934,3.2875,3.1611,3.162,17720000.0],["2010-06-02",3.1654,3.3605,3.1654,3.3571,32858000.0],["2010-06-03",3.3766,3.492,3.3673,3.4767,43780000.0],["2010-06-04",3.3715,3.4665,3.3003,3.313,24903000.0],["2010-06-07",3.3164,3.3512,3.1577,3.1628,34922000.0],["2010-06-08",3.1671,3.201,3.0848,3.1942,34801000.0],["2010-06-09",3.2061,3.2994,3.1323,3.145,23421000.0],["2010-06-10",3.2256,3.3503,3.2247,3.3435,30264000.0],["2010-06-11",3.2765,3.4114,3.2587,3.4063,19517000.0],["2010-06-14",3.447,3.481,3.4182,3.4275,16480000.0],["2010-06-15",3.4479,3.6176,3.4368,3.6065,33647000.0],["2010-06-16",3.5743,3.6837,3.5514,3.626,25018000.0],["2010-06-17",3.6286,3.6481,3.5539,3.6201,11987000.0],["2010-06-18",3.6014,3.6447,3.5539,3.5624,24723000.0],["2010-06-21",3.6116,3.6371,3.5276,3.5522,15594000.0],["2010-06-22",3.5692,3.5904,3.4377,3.4436,21879000.0],["2010-06-23",3.4411,3.4784,3.369,3.4377,24387000.0],["2010-06-24",3.4368,3.4385,3.3529,3.391,15792000.0],["2010-06-25",3.4122,3.4538,3.3401,3.4148,20524000.0],["2010-06-28",3.4148,3.5073,3.3902,3.4606,19639000.0],["2010-06-29",3.3868,3.3919,3.285,3.3113,25672000.0],["2010-06-30",3.3189,3.3554,3.2239,3.229,20882000.0],["2010-07-01",3.2214,3.2697,3.1399,3.2256,34541000.0],["2010-07-02",3.2434,3.2536,3.1357,3.1866,25832000.0],["2010-07-06",3.24,3.2824,3.134,3.1789,28373000.0],["2010-07-07",3.1696,3.3698,3.1696,3.3664,20464000.0],["2010-07-08",3.4004,3.4088,3.2451,3.2875,34553000.0],["2010-07-09",3.2943,3.3707,3.2697,3.3664,25295000.0],["2010-07-12",3.3529,3.4343,3.335,3.4114,18665000.0],["2010-07-13",3.4555,3.5836,3.4402,3.5522,34807000.0],["2010-07-14",3.5904,3.7126,3.5404,3.5913,45890000.0],["2010-07-15",3.5845,3.5955,3.4615,3.5709,26612000.0],["2010-07-16",3.5641,3.5641,3.3944,3.397,34854000.0],["2010-07-19",3.4072,3.481,3.391,3.481,17737000.0],["2010-07-20",3.4182,3.4691,3.352,3.4623,22990000.0],["2010-07-21",3.4835,3.4962,3.3919,3.4012,19171000.0],["2010-07-22",3.4521,3.5488,3.4436,3.5251,15868000.0],["2010-07-23",3.5022,3.5921,3.4589,3.5887,13599000.0],["2010-07-26",3.5989,3.6354,3.5437,3.6345,20096000.0],["2010-07-27",3.6481,3.7049,3.598,3.6176,21017000.0],["2010-07-28",3.6091,3.632,3.5285,3.5344,18259000.0],["2010-07-29",3.6133,3.6812,3.492,3.6125,46177000.0],["2010-07-30",3.565,3.5997,3.4894,3.5794,24789000.0],["2010-08-02",3.6065,3.6422,3.5802,3.6269,15967000.0],["2010-08-03",3.604,3.6057,3.5463,3.5641,17757000.0],["2010-08-04",3.5819,3.5913,3.5005,3.5658,15972000.0],["2010-08-05",3.548,3.5972,3.5234,3.5785,9977000.0],["2010-08-06",3.5412,3.6048,3.492,3.5522,8532000.0],["2010-08-09",3.5777,3.5946,3.5174,3.5862,6975000.0],["2010-08-10",3.5276,3.5302,3.3656,3.38,37683000.0],["2010-08-11",3.2875,3.3087,3.2256,3.2443,30322000.0],["2010-08-12",3.2069,3.2146,3.1289,3.1883,28168000.0],["2010-08-13",3.1857,3.2519,3.1857,3.1951,16227000.0],["2010-08-16",3.1688,3.2578,3.1518,3.218,17321000.0],["2010-08-17",3.246,3.3138,3.2264,3.2714,20554000.0],["2010-08-18",3.2578,3.352,3.2239,3.3257,17032000.0],["2010-08-19",3.2986,3.3512,3.2672,3.2867,17098000.0],["2010-08-20",3.279,3.2892,3.1993,3.2341,17556000.0],["2010-08-23",3.2595,3.279,3.1738,3.1738,15739000.0],["2010-08-24",3.1153,3.1391,3.0415,3.1026,29418000.0],["2010-08-25",3.0805,3.1518,3.0262,3.1391,19122000.0],["2010-08-26",3.1688,3.1823,3.0602,3.0822,18605000.0],["2010-08-27",3.1212,3.1849,3.0059,3.1705,40212000.0],["2010-08-30",3.1671,3.1789,3.0661,3.0661,16474000.0],["2010-08-31",3.0491,3.1034,3.0288,3.0636,49091000.0],["2010-09-01",3.1348,3.251,3.0992,3.1221,39922000.0],["2010-09-02",3.1179,3.2027,3.1162,3.201,15099000.0],["2010-09-03",3.24,3.2587,3.1747,3.218,22703000.0],["2010-09-07",3.1789,3.1798,3.0915,3.0949,26511000.0],["2010-09-08",3.0958,3.1289,3.0508,3.1051,23549000.0],["2010-09-09",3.1484,3.1594,3.0797,3.0992,18153000.0],["2010-09-10",3.1009,3.1128,3.0025,3.0746,22354000.0],["2010-09-13",3.1272,3.2171,3.1068,3.1984,21729000.0],["2010-09-14",3.1959,3.3316,3.1705,3.2773,26823000.0],["2010-09-15",3.2833,3.341,3.2587,3.3333,21921000.0],["2010-09-16",3.3316,3.3673,3.2892,3.3495,19287000.0],["2010-09-17",3.3766,3.4038,3.3113,3.3223,24405000.0],["2010-09-20",3.3249,3.3809,3.296,3.3732,13010000.0],["2010-09-21",3.3656,3.4046,3.341,3.3817,23118000.0],["2010-09-22",3.3809,3.4021,3.2884,3.3198,17158000.0],["2010-09-23",3.2757,3.3868,3.2468,3.3418,19106000.0],["2010-09-24",3.3885,3.542,3.3664,3.5251,31103000.0],["2010-09-27",3.5191,3.5497,3.4682,3.503,15407000.0],["2010-09-28",3.5225,3.6099,3.4445,3.6074,28699000.0],["2010-09-29",3.5658,3.6345,3.5658,3.6116,33383000.0],["2010-09-30",3.6235,3.6481,3.5454,3.5505,28477000.0],["2010-10-01",3.5887,3.6125,3.5242,3.5794,16088000.0],["2010-10-04",3.604,3.604,3.475,3.5242,15996000.0],["2010-10-05",3.5836,3.6651,3.5658,3.6625,24300000.0],["2010-10-06",3.6303,3.6642,3.4996,3.5556,25770000.0],["2010-10-07",3.57,3.6108,3.5081,3.5157,29037000.0],["2010-10-08",3.4207,3.4368,3.1195,3.3885,97627000.0],["2010-10-11",3.3885,3.4776,3.3715,3.4224,17717000.0],["2010-10-12",3.4088,3.4928,3.3961,3.4776,22927000.0],["2010-10-13",3.4878,3.5319,3.4292,3.4996,20698000.0],["2010-10-14",3.4962,3.5463,3.4716,3.5005,15294000.0],["2010-10-15",3.5268,3.5488,3.4351,3.509,33795000.0],["2010-10-18",3.5208,3.5268,3.4487,3.5166,18665000.0],["2010-10-19",3.4716,3.5667,3.4275,3.4589,31227000.0],["2010-10-20",3.4793,3.509,3.4513,3.4996,22155000.0],["2010-10-21",3.548,3.6269,3.4691,3.5395,56906000.0],["2010-10-22",3.5454,3.7245,3.5446,3.7228,27585000.0],["2010-10-25",3.727,3.8415,3.727,3.8186,37723000.0],["2010-10-26",3.7796,3.8364,3.7134,3.7813,21173000.0],["2010-10-27",3.7635,3.9476,3.755,3.9433,30370000.0],["2010-10-28",3.9145,3.917,3.7804,3.8602,28306000.0],["2010-10-29",3.8602,3.8967,3.8407,3.8848,19842000.0],["2010-11-01",3.9001,3.9026,3.8008,3.8246,19108000.0],["2010-11-02",3.8458,3.9281,3.833,3.9009,15833000.0],["2010-11-03",3.8831,3.9875,3.8738,3.9629,23993000.0],["2010-11-04",3.9892,4.085,3.9026,4.0842,30908000.0],["2010-11-05",4.074,4.0884,4.0214,4.0409,16099000.0],["2010-11-08",4.0112,4.1385,3.9807,4.1037,15994000.0],["2010-11-09",4.063,4.063,3.9679,3.9858,34780000.0],["2010-11-10",3.8975,3.9382,3.811,3.9196,38612000.0],["2010-11-11",3.8118,3.8763,3.7754,3.8492,27988000.0],["2010-11-12",3.8381,3.9187,3.7847,3.8441,18130000.0],["2010-11-15",3.8475,3.8839,3.8034,3.8067,10843000.0],["2010-11-16",3.7779,3.8415,3.7321,3.7533,19894000.0],["2010-11-17",3.7567,3.822,3.7508,3.7949,22167000.0],["2010-11-18",3.8381,3.9204,3.8288,3.9052,26727000.0],["2010-11-19",3.8958,3.9578,3.889,3.9459,23753000.0],["2010-11-22",3.9247,3.9908,3.9069,3.9764,11484000.0],["2010-11-23",3.9289,3.9366,3.8585,3.9035,13260000.0],["2010-11-24",3.9365,4.0222,3.9332,4.0044,11129000.0],["2010-11-26",3.9781,3.9993,3.9544,3.9544,3904000.0],["2010-11-29",3.9247,3.9561,3.8636,3.9153,20997000.0],["2010-11-30",3.8619,3.8806,3.8178,3.8517,20448000.0],["2010-12-01",3.9306,4.1003,3.9145,4.0468,24152000.0],["2010-12-02",4.0409,4.13,4.029,4.119,15910000.0],["2010-12-03",4.1096,4.1945,4.0927,4.1758,11767000.0],["2010-12-06",4.1597,4.2038,4.1436,4.1987,17973000.0],["2010-12-07",4.236,4.242,4.1953,4.2182,19317000.0],["2010-12-08",4.2157,4.2725,4.1834,4.2598,16978000.0],["2010-12-09",4.3166,4.3607,4.2759,4.3497,23719000.0],["2010-12-10",4.3489,4.3794,4.3132,4.3786,19174000.0],["2010-12-13",4.3998,4.46,4.3709,4.4227,27493000.0],["2010-12-14",4.4498,4.4889,4.4269,4.4396,17866000.0],["2010-12-15",4.421,4.4422,4.2759,4.3115,35597000.0],["2010-12-16",4.3107,4.3854,4.3107,4.3472,20933000.0],["2010-12-17",4.3438,4.4473,4.3438,4.3989,37464000.0],["2010-12-20",4.4286,4.4354,4.3692,4.4201,27412000.0],["2010-12-21",4.4422,4.4804,4.415,4.4592,13239000.0],["2010-12-22",4.4566,4.477,4.4142,4.4719,11143000.0],["2010-12-23",4.46,4.4626,4.4091,4.421,8138000.0],["2010-12-27",4.3981,4.4643,4.354,4.4634,8678000.0],["2010-12-28",4.4651,4.4744,4.3998,4.4439,8145000.0],["2010-12-29",4.4524,4.4617,4.4167,4.4346,6029000.0],["2010-12-30",4.4252,4.4583,4.4184,4.4456,5707000.0],["2010-12-31",4.4303,4.4515,4.3794,4.393,8419000.0],["2011-01-03",4.3854,4.3896,4.2242,4.236,37597000.0],["2011-01-04",4.2555,4.2708,4.1656,4.1919,28917000.0],["2011-01-05",4.1648,4.1665,3.9815,4.0095,55294000.0],["2011-01-06",4.0621,4.0638,3.9832,4.0121,37462000.0],["2011-01-07",3.9993,4.0647,3.9255,4.0044,29678000.0],["2011-01-10",4.0053,4.1537,4.0053,4.1351,30227000.0],["2011-01-11",4.13,4.2046,4.13,4.1979,28182000.0],["2011-01-12",4.2131,4.2674,4.2021,4.2606,18798000.0],["2011-01-13",4.2555,4.3107,4.2488,4.2759,17764000.0],["2011-01-14",4.298,4.4812,4.2437,4.4702,37940000.0],["2011-01-18",4.46,4.4736,4.3964,4.449,28339000.0],["2011-01-19",4.4184,4.4235,4.2869,4.2971,24571000.0],["2011-01-20",4.281,4.2971,4.214,4.2598,18135000.0],["2011-01-21",4.2869,4.3158,4.2276,4.2403,14742000.0],["2011-01-24",4.253,4.4329,4.242,4.4312,18179000.0],["2011-01-25",4.4015,4.5092,4.4015,4.471,28459000.0],["2011-01-26",4.4965,4.6059,4.438,4.5856,28798000.0],["2011-01-27",4.499,4.5007,4.3175,4.3938,45142000.0],["2011-01-28",4.4312,4.4312,4.152,4.2106,29676000.0],["2011-01-31",4.2242,4.2878,4.1766,4.2326,18008000.0],["2011-02-01",4.2802,4.4795,4.2691,4.4312,21374000.0],["2011-02-02",4.4125,4.4541,4.3752,4.382,10831000.0],["2011-02-03",4.3599,4.3998,4.3048,4.376,11117000.0],["2011-02-04",4.3803,4.4685,4.3574,4.4626,10186000.0],["2011-02-07",4.4617,4.5847,4.4329,4.5186,16616000.0],["2011-02-08",4.5109,4.5389,4.4846,4.5143,11258000.0],["2011-02-09",4.505,4.5907,4.4693,4.5788,21323000.0],["2011-02-10",4.5482,4.5966,4.4999,4.5796,11252000.0],["2011-02-11",4.5669,4.6144,4.533,4.5779,9179000.0],["2011-02-14",4.5678,4.6619,4.5593,4.6144,14414000.0],["2011-02-15",4.5907,4.6127,4.5228,4.555,11242000.0],["2011-02-16",4.572,4.5907,4.5287,4.5542,8632000.0],["2011-02-17",4.5423,4.6874,4.5321,4.6636,12032000.0],["2011-02-18",4.6696,4.7832,4.6288,4.7595,22715000.0],["2011-02-22",4.6984,4.7069,4.5788,4.5907,18681000.0],["2011-02-23",4.5873,4.589,4.3989,4.4261,17592000.0],["2011-02-24",4.4201,4.5406,4.376,4.5177,17687000.0],["2011-02-25",4.5525,4.6967,4.5525,4.6959,15600000.0],["2011-02-28",4.7043,4.751,4.5991,4.6577,12445000.0],["2011-03-01",4.6925,4.7459,4.6416,4.6433,26020000.0],["2011-03-02",4.6585,4.9139,4.645,4.8121,33058000.0],["2011-03-03",4.8783,5.014,4.8698,4.9538,30105000.0],["2011-03-04",4.9309,4.9648,4.8791,4.9436,21286000.0],["2011-03-07",4.9495,4.9707,4.74,4.8121,17631000.0],["2011-03-08",4.8011,4.9724,4.7739,4.9071,19308000.0],["2011-03-09",4.8876,4.8876,4.5601,4.5711,29695000.0],["2011-03-10",4.5007,4.5279,4.3514,4.3955,31833000.0],["2011-03-11",4.3574,4.4405,4.3124,4.4252,24391000.0],["2011-03-14",4.4032,4.5101,4.3667,4.4108,17106000.0],["2011-03-15",4.2929,4.4634,4.208,4.4252,21446000.0],["2011-03-16",4.4015,4.4685,4.2844,4.3319,21225000.0],["2011-03-17",4.415,4.5007,4.3582,4.3599,16557000.0],["2011-03-18",4.4066,4.4235,4.2683,4.3107,18291000.0],["2011-03-21",4.3692,4.488,4.3692,4.4201,12450000.0],["2011-03-22",4.4184,4.4184,4.3226,4.3336,19940000.0],["2011-03-23",4.3395,4.5262,4.3268,4.5084,21190000.0],["2011-03-24",4.5482,4.6331,4.5016,4.628,16312000.0],["2011-03-25",4.6551,4.6814,4.6068,4.6339,11398000.0],["2011-03-28",4.6331,4.7247,4.6331,4.6551,9779000.0],["2011-03-29",4.6517,4.7722,4.6373,4.734,13255000.0],["2011-03-30",4.7722,4.8528,4.7595,4.8316,13081000.0],["2011-03-31",4.8333,4.8537,4.762,4.807,9232000.0],["2011-04-01",4.8486,4.8706,4.7366,4.7773,11407000.0],["2011-04-04",4.818,4.818,4.6305,4.6577,13038000.0],["2011-04-05",4.6831,4.7273,4.6382,4.6687,10675000.0],["2011-04-06",4.7188,4.7849,4.6882,4.7782,10875000.0],["2011-04-07",4.6407,4.6653,4.3794,4.5406,44635000.0],["2011-04-08",4.5669,4.5873,4.4117,4.4473,26551000.0],["2011-04-11",4.4617,4.5228,4.4074,4.4897,17673000.0],["2011-04-12",4.4532,4.4643,4.3913,4.4066,14092000.0],["2011-04-13",4.4184,4.4346,4.2649,4.3463,43194000.0],["2011-04-14",4.3056,4.3311,4.2157,4.326,24522000.0],["2011-04-15",4.3158,4.4329,4.2861,4.4032,17020000.0],["2011-04-18",4.3438,4.3599,4.2114,4.236,22347000.0],["2011-04-19",4.2428,4.2742,4.2004,4.2275,23465000.0],["2011-04-20",4.3302,4.432,4.3268,4.415,23953000.0],["2011-04-21",4.2666,4.3005,4.1257,4.1554,59653000.0],["2011-04-25",4.1707,4.2411,4.1461,4.1843,16815000.0],["2011-04-26",4.1868,4.1987,4.1113,4.1936,35000000.0],["2011-04-27",4.1885,4.2335,4.1283,4.1766,21727000.0],["2011-04-28",4.1605,4.1868,4.0655,4.1283,29957000.0],["2011-04-29",4.119,4.1495,4.0884,4.0986,26549000.0],["2011-05-02",4.1181,4.1249,4.074,4.0799,14346000.0],["2011-05-03",4.0791,4.1045,3.9408,3.9832,40000000.0],["2011-05-04",4.1045,4.1919,3.9433,4.0188,40600000.0],["2011-05-05",3.9662,4.1834,3.9552,4.035,45000000.0],["2011-05-06",4.1622,4.2318,4.0859,4.1257,75312000.0],["2011-05-09",4.119,4.1563,4.0672,4.102,33601000.0],["2011-05-10",4.1266,4.1563,4.0621,4.096,35902000.0],["2011-05-11",4.0613,4.1071,3.9968,4.0129,34000000.0],["2011-05-12",3.9891,4.0613,3.9696,4.0273,37000000.0],["2011-05-13",4.0324,4.0613,3.9866,4.0265,20197000.0],["2011-05-16",4.0104,4.0706,3.9883,3.9993,23445000.0],["2011-05-17",3.9815,3.9908,3.9187,3.9671,24061000.0],["2011-05-18",3.9645,4.029,3.951,4.0027,15671000.0],["2011-05-19",4.0485,4.0638,3.895,3.9544,33488000.0],["2011-05-20",3.9527,4.0197,3.9077,4.0036,19480000.0],["2011-05-23",3.9391,3.9484,3.8975,3.9255,21000000.0],["2011-05-24",3.9306,3.9484,3.8492,3.8636,16908000.0],["2011-05-25",3.8483,3.8933,3.8093,3.8509,14980000.0],["2011-05-26",3.833,3.895,3.8246,3.8814,15459000.0],["2011-05-27",3.8797,3.9433,3.8797,3.8992,11700000.0],["2011-05-31",3.9357,3.9968,3.9332,3.9866,30132000.0],["2011-06-01",3.9849,4.147,3.9187,3.9357,47161000.0],["2011-06-02",3.9552,4.0188,3.9264,3.9662,21354000.0],["2011-06-03",3.9119,3.9671,3.8814,3.8873,16112000.0],["2011-06-06",3.8789,3.9111,3.8373,3.8492,13299000.0],["2011-06-07",3.8814,3.9408,3.8543,3.9035,16363000.0],["2011-06-08",3.8907,3.9001,3.8237,3.8415,34470000.0],["2011-06-09",3.85,3.8831,3.805,3.8246,19467000.0],["2011-06-10",3.8127,3.8186,3.7058,3.7737,25344000.0],["2011-06-13",3.7855,3.8135,3.7448,3.7508,10648000.0],["2011-06-14",3.7898,3.833,3.7728,3.8118,17377000.0],["2011-06-15",3.7669,3.7966,3.7083,3.738,17202000.0],["2011-06-16",3.7321,3.7321,3.6481,3.6786,26950000.0],["2011-06-17",3.7109,3.7236,3.5633,3.5997,33608000.0],["2011-06-20",3.5845,3.5955,3.5565,3.5667,19100000.0],["2011-06-21",3.5879,3.6311,3.5437,3.6082,29686000.0],["2011-06-22",3.6116,3.688,3.5963,3.6413,25408000.0],["2011-06-23",3.5946,3.6854,3.5641,3.6769,17379000.0],["2011-06-24",3.6719,3.7117,3.5972,3.6668,28135000.0],["2011-06-27",3.654,3.7134,3.6031,3.6761,14304000.0],["2011-06-28",3.6837,3.6914,3.6557,3.6837,11686000.0],["2011-06-29",3.6905,3.7312,3.6557,3.671,17167000.0],["2011-06-30",3.6769,3.7804,3.6769,3.7567,17329000.0],["2011-07-01",3.7601,3.8729,3.7245,3.8407,15375000.0],["2011-07-05",3.8424,3.8534,3.7524,3.7779,16818000.0],["2011-07-06",3.7567,3.7592,3.6515,3.6676,31257000.0],["2011-07-07",3.7024,3.828,3.699,3.7957,29001000.0],["2011-07-08",3.7618,3.7694,3.7117,3.7474,20414000.0],["2011-07-11",3.8042,3.9255,3.7677,3.8059,44226000.0],["2011-07-12",3.7499,3.7669,3.5548,3.615,58780000.0],["2011-07-13",3.6116,3.6854,3.5828,3.6209,26989000.0],["2011-07-14",3.6243,3.6566,3.5242,3.5505,30285000.0],["2011-07-15",3.5599,3.5768,3.5081,3.5683,16851000.0],["2011-07-18",3.5539,3.57,3.4598,3.5132,24233000.0],["2011-07-19",3.5403,3.6099,3.5387,3.5946,14775000.0],["2011-07-20",3.5896,3.6201,3.5717,3.5743,15397000.0],["2011-07-21",3.5972,3.6965,3.5429,3.66,23190000.0],["2011-07-22",3.6506,3.7711,3.6456,3.755,17134000.0],["2011-07-25",3.7185,3.7609,3.6897,3.7346,16730000.0],["2011-07-26",3.7211,3.783,3.7075,3.7185,15512000.0],["2011-07-27",3.6778,3.6812,3.5607,3.5819,27277000.0],["2011-07-28",3.4564,3.6439,3.4521,3.6167,44363000.0],["2011-07-29",3.5675,3.5887,3.4614,3.4682,45305000.0],["2011-08-01",3.5251,3.5437,3.4241,3.4572,34557000.0],["2011-08-02",3.4233,3.4453,3.3503,3.3588,32541000.0],["2011-08-03",3.3698,3.4097,3.3087,3.3842,20963000.0],["2011-08-04",3.3367,3.3613,3.184,3.1874,44038000.0],["2011-08-05",3.2324,3.3181,3.0686,3.156,45726000.0],["2011-08-08",3.0356,3.1357,2.9906,3.0016,39555000.0],["2011-08-09",3.1238,3.1467,2.9719,3.1408,52307000.0],["2011-08-10",3.0695,3.2086,3.0373,3.0958,36459000.0],["2011-08-11",3.1179,3.3104,3.1179,3.2773,37943000.0],["2011-08-12",3.2884,3.3333,3.2273,3.2858,33790000.0],["2011-08-15",3.3053,3.3792,3.2952,3.3792,20114000.0],["2011-08-16",3.3495,3.3766,3.2689,3.2867,25060000.0],["2011-08-17",3.2943,3.3418,3.2315,3.2527,20525000.0],["2011-08-18",3.1738,3.1806,3.0491,3.0661,25102000.0],["2011-08-19",3.0364,3.128,3.033,3.0534,22109000.0],["2011-08-22",3.1246,3.1374,3.0313,3.0423,19445000.0],["2011-08-23",3.0568,3.1874,3.0517,3.173,26927000.0],["2011-08-24",3.162,3.19,3.1094,3.1832,18874000.0],["2011-08-25",3.1484,3.1976,3.0627,3.0865,22365000.0],["2011-08-26",3.0568,3.1866,3.0305,3.1645,15717000.0],["2011-08-29",3.2103,3.3053,3.1993,3.2867,18074000.0],["2011-08-30",3.2638,3.2765,3.1857,3.2018,24888000.0],["2011-08-31",3.229,3.2494,3.1314,3.1526,31414000.0],["2011-09-01",3.1798,3.1832,3.0966,3.1034,22531000.0],["2011-09-02",3.0788,3.1221,3.0508,3.0729,20568000.0],["2011-09-06",2.9728,3.022,2.9626,3.016,25456000.0],["2011-09-07",3.0695,3.1866,3.0576,3.1586,25324000.0],["2011-09-08",3.1416,3.2001,3.0907,3.1221,29201000.0],["2011-09-09",3.1111,3.2154,3.0983,3.1543,39954000.0],["2011-09-12",3.1009,3.1705,3.0865,3.1552,37922000.0],["2011-09-13",3.1721,3.257,3.1492,3.2485,29226000.0],["2011-09-14",3.2629,3.4258,3.2544,3.3792,48503000.0],["2011-09-15",3.408,3.4589,3.3333,3.3571,35288000.0],["2011-09-16",3.3562,3.4046,3.3478,3.3724,24342000.0],["2011-09-19",3.2765,3.3079,3.1857,3.2672,48287000.0],["2011-09-20",3.2663,3.3155,3.2324,3.3053,29892000.0],["2011-09-21",3.2884,3.3257,3.2341,3.2349,27244000.0],["2011-09-22",3.1433,3.1832,3.0695,3.1297,39056000.0],["2011-09-23",3.1094,3.1738,3.0746,3.1306,31210000.0],["2011-09-26",3.1891,3.2494,3.0873,3.246,39952000.0],["2011-09-27",3.2833,3.4038,3.2536,3.3164,25376000.0],["2011-09-28",3.3393,3.352,3.2069,3.212,24273000.0],["2011-09-29",3.2697,3.3232,3.1764,3.251,21319000.0],["2011-09-30",3.2137,3.2901,3.184,3.2222,27785000.0],["2011-10-03",3.2018,3.2527,3.0983,3.1102,30613000.0],["2011-10-04",3.0593,3.2689,3.0593,3.2655,39134000.0],["2011-10-05",3.285,3.4046,3.2027,3.391,27588000.0],["2011-10-06",3.3749,3.481,3.3316,3.4572,36765000.0],["2011-10-07",3.475,3.5081,3.4182,3.4631,24235000.0],["2011-10-10",3.5056,3.604,3.4793,3.5989,20664000.0],["2011-10-11",3.587,3.6311,3.5488,3.5946,25761000.0],["2011-10-12",3.6388,3.7389,3.6311,3.6888,43148000.0],["2011-10-13",3.654,3.7423,3.6523,3.7287,20401000.0],["2011-10-14",3.755,3.755,3.6396,3.7168,21331000.0],["2011-10-17",3.7032,3.7117,3.6091,3.6243,18102000.0],["2011-10-18",3.6625,3.7126,3.5794,3.6914,23723000.0],["2011-10-19",3.6786,3.6786,3.5989,3.6167,23560000.0],["2011-10-20",3.397,3.419,3.2239,3.4029,79750000.0],["2011-10-21",3.4436,3.4979,3.4148,3.4453,22002000.0],["2011-10-24",3.4767,3.6133,3.4564,3.6006,32315000.0],["2011-10-25",3.5836,3.6761,3.576,3.5989,45587000.0],["2011-10-26",3.6235,3.6464,3.4725,3.5353,30642000.0],["2011-10-27",3.6897,3.755,3.654,3.7185,32242000.0],["2011-10-28",3.6965,3.7652,3.6668,3.7601,19410000.0],["2011-10-31",3.7058,3.7228,3.6159,3.6472,24050000.0],["2011-11-01",3.5488,3.643,3.5242,3.5794,25173000.0],["2011-11-02",3.6023,3.6447,3.5599,3.6057,16806000.0],["2011-11-03",3.632,3.7253,3.5514,3.71,15320000.0],["2011-11-04",3.6803,3.7533,3.6371,3.7185,19319000.0],["2011-11-07",3.7049,3.7109,3.6125,3.7015,13890000.0],["2011-11-08",3.7423,3.7694,3.6472,3.6837,27676000.0],["2011-11-09",3.6057,3.6209,3.5361,3.5556,25463000.0],["2011-11-10",3.6125,3.6303,3.537,3.5913,16076000.0],["2011-11-11",3.6379,3.8212,3.6176,3.8076,25544000.0],["2011-11-14",3.8135,3.8347,3.7533,3.7796,24199000.0],["2011-11-15",3.7618,3.8585,3.7524,3.8186,25458000.0],["2011-11-16",3.7567,3.8246,3.7219,3.7295,23478000.0],["2011-11-17",3.7117,3.7126,3.5098,3.5293,31795000.0],["2011-11-18",3.531,3.5497,3.4318,3.4343,33861000.0],["2011-11-21",3.3936,3.4012,3.2875,3.3079,37358000.0],["2011-11-22",3.3011,3.3198,3.2197,3.2264,17586000.0],["2011-11-23",3.212,3.2256,3.1357,3.1365,14330000.0],["2011-11-25",3.1179,3.2078,3.1043,3.1187,9557000.0],["2011-11-28",3.1951,3.2375,3.1671,3.2044,38927000.0],["2011-11-29",3.229,3.2298,3.1806,3.2086,18106000.0],["2011-11-30",3.2824,3.4606,3.2714,3.4589,33622000.0],["2011-12-01",3.4657,3.5522,3.4598,3.5327,32252000.0],["2011-12-02",3.5616,3.6252,3.531,3.5836,27371000.0],["2011-12-05",3.6252,3.7049,3.5997,3.6354,28754000.0],["2011-12-06",3.6396,3.6905,3.6023,3.6362,24217000.0],["2011-12-07",3.6082,3.6744,3.5768,3.6388,12926000.0],["2011-12-08",3.6125,3.671,3.5293,3.5412,14145000.0],["2011-12-09",3.5556,3.6405,3.4903,3.6167,18581000.0],["2011-12-12",3.5658,3.593,3.5039,3.5717,18899000.0],["2011-12-13",3.593,3.6108,3.3995,3.4088,28573000.0],["2011-12-14",3.3987,3.4368,3.3308,3.3495,18663000.0],["2011-12-15",3.2604,3.274,3.0118,3.0686,216831000.0],["2011-12-16",3.0958,3.0958,3.0279,3.0474,78418000.0],["2011-12-19",3.0491,3.0627,2.9533,2.9575,53160000.0],["2011-12-20",3.0067,3.0941,2.9999,3.0585,83334000.0],["2011-12-21",3.0415,3.1187,2.9965,3.1145,58255000.0],["2011-12-22",3.1111,3.1484,3.1034,3.1178,42698000.0],["2011-12-23",3.1408,3.1408,3.0644,3.1331,17522000.0],["2011-12-27",3.1162,3.212,3.1136,3.1484,23846000.0],["2011-12-28",3.1425,3.1662,3.0882,3.1051,18869000.0],["2011-12-29",3.1195,3.1518,3.1051,3.1433,14804000.0],["2011-12-30",3.1391,3.1806,3.1357,3.1408,17165000.0],["2012-01-03",3.2001,3.2061,3.1136,3.1178,27287000.0],["2012-01-04",3.1111,3.1323,3.0669,3.1094,28275000.0],["2012-01-05",3.1306,3.1764,3.117,3.1705,35856000.0],["2012-01-06",3.1755,3.2188,3.1475,3.2103,33537000.0],["2012-01-09",3.2205,3.3096,3.2137,3.2841,44247000.0],["2012-01-10",3.313,3.3503,3.2824,3.3087,42636000.0],["2012-01-11",3.2977,3.3927,3.2901,3.3842,50392000.0],["2012-01-12",3.3936,3.3936,3.3325,3.3834,34632000.0],["2012-01-13",3.3698,3.3707,3.2646,3.2663,41243000.0],["2012-01-17",3.3478,3.4351,3.3096,3.3995,60792000.0],["2012-01-18",3.4301,3.537,3.4216,3.5327,64478000.0],["2012-01-19",3.537,3.6532,3.5302,3.5904,67469000.0],["2012-01-20",3.598,3.6192,3.5683,3.5828,44329000.0],["2012-01-23",3.5997,3.6006,3.5285,3.5751,32780000.0],["2012-01-24",3.5887,3.6837,3.5819,3.6778,56529000.0],["2012-01-25",3.6583,3.7075,3.6048,3.6948,65179000.0],["2012-01-26",3.6651,3.7728,3.57,3.5879,78676000.0],["2012-01-27",3.5921,3.6719,3.5717,3.6566,52686000.0],["2012-01-30",3.6269,3.6354,3.5751,3.6031,31887000.0],["2012-01-31",3.6243,3.6566,3.5853,3.6133,35703000.0],["2012-02-01",3.66,3.744,3.6447,3.7304,52326000.0],["2012-02-02",3.7312,3.7881,3.7117,3.7762,40613000.0],["2012-02-03",3.7847,3.8212,3.7389,3.7491,50394000.0],["2012-02-06",3.7228,3.7295,3.6422,3.6676,32427000.0],["2012-02-07",3.6642,3.6888,3.6413,3.6803,24258000.0],["2012-02-08",3.6761,3.7287,3.6727,3.7007,23779000.0],["2012-02-09",3.7168,3.7253,3.6422,3.6574,31427000.0],["2012-02-10",3.6142,3.6235,3.5709,3.5913,18088000.0],["2012-02-13",3.6159,3.6269,3.5336,3.5938,16688000.0],["2012-02-14",3.5836,3.6082,3.5251,3.5556,26301000.0],["2012-02-15",3.5802,3.6091,3.531,3.542,21621000.0],["2012-02-16",3.548,3.6489,3.5429,3.6439,20927000.0],["2012-02-17",3.6668,3.6752,3.5556,3.5616,27018000.0],["2012-02-21",3.4954,3.5039,3.4199,3.4428,40537000.0],["2012-02-22",3.4394,3.4742,3.3936,3.4326,21367000.0],["2012-02-23",3.4233,3.4496,3.3876,3.436,22286000.0],["2012-02-24",3.4572,3.4852,3.4199,3.4411,26272000.0],["2012-02-27",3.4233,3.4716,3.3851,3.4487,25866000.0],["2012-02-28",3.4377,3.5777,3.436,3.5743,45615000.0],["2012-02-29",3.5751,3.5794,3.5242,3.5378,43184000.0],["2012-03-01",3.5429,3.576,3.5183,3.5412,44535000.0],["2012-03-02",3.5471,3.5565,3.4691,3.4818,35458000.0],["2012-03-05",3.475,3.475,3.3401,3.3512,71521000.0],["2012-03-06",3.3257,3.3605,3.2765,3.3546,57261000.0],["2012-03-07",3.3741,3.4411,3.3571,3.4156,36884000.0],["2012-03-08",3.436,3.4954,3.4335,3.4869,21835000.0],["2012-03-09",3.4844,3.5633,3.4844,3.559,25685000.0],["2012-03-12",3.5505,3.5539,3.5098,3.5395,18176000.0],["2012-03-13",3.5624,3.6439,3.5556,3.643,35655000.0],["2012-03-14",3.6311,3.6693,3.5955,3.6125,32425000.0],["2012-03-15",3.6277,3.682,3.6184,3.6735,32562000.0],["2012-03-16",3.6795,3.7007,3.6464,3.6719,31869000.0],["2012-03-19",3.6676,3.7202,3.6549,3.6973,24719000.0],["2012-03-20",3.6668,3.7465,3.6506,3.7397,38136000.0],["2012-03-21",3.7397,3.7754,3.7041,3.7117,29226000.0],["2012-03-22",3.6888,3.716,3.6634,3.6863,28343000.0],["2012-03-23",3.7058,3.7194,3.6693,3.7177,27526000.0],["2012-03-26",3.7423,3.7855,3.7304,3.7745,26420000.0],["2012-03-27",3.7804,3.8424,3.7601,3.8101,42274000.0],["2012-03-28",3.8008,3.8415,3.7109,3.7228,39990000.0],["2012-03-29",3.7049,3.7635,3.6905,3.7524,18347000.0],["2012-03-30",3.7796,3.8144,3.7338,3.7855,27444000.0],["2012-04-02",3.7652,3.7796,3.7109,3.7474,22306000.0],["2012-04-03",3.7278,3.7711,3.6778,3.6956,23668000.0],["2012-04-04",3.6515,3.6608,3.587,3.5997,39330000.0],["2012-04-05",3.5845,3.6286,3.5845,3.604,23182000.0],["2012-04-09",3.5624,3.5794,3.5259,3.5599,18827000.0],["2012-04-10",3.5599,3.5896,3.4979,3.5132,28940000.0],["2012-04-11",3.5573,3.6345,3.531,3.6133,32922000.0],["2012-04-12",3.615,3.6965,3.5794,3.6837,33091000.0],["2012-04-13",3.6651,3.6752,3.576,3.5785,25997000.0],["2012-04-16",3.6099,3.6142,3.5556,3.576,20030000.0],["2012-04-17",3.5836,3.66,3.5836,3.6294,19120000.0],["2012-04-18",3.5471,3.5768,3.4869,3.5667,34706000.0],["2012-04-19",3.5403,3.6133,3.5039,3.5157,27086000.0],["2012-04-20",3.5225,3.5242,3.419,3.4267,30194000.0],["2012-04-23",3.3893,3.3961,3.3503,3.3851,25545000.0],["2012-04-24",3.3817,3.4122,3.3775,3.3936,23145000.0],["2012-04-25",3.4377,3.4665,3.3995,3.4504,19892000.0],["2012-04-26",3.4504,3.5531,3.4436,3.5395,30844000.0],["2012-04-27",3.5208,3.576,3.4436,3.5692,28908000.0],["2012-04-30",3.559,3.5641,3.5319,3.5353,14175000.0],["2012-05-01",3.542,3.5938,3.5302,3.5794,20425000.0],["2012-05-02",3.5429,3.5751,3.5285,3.5624,19606000.0],["2012-05-03",3.5573,3.576,3.4784,3.4937,22025000.0],["2012-05-04",3.4521,3.4852,3.3936,3.4139,26817000.0],["2012-05-07",3.3936,3.4453,3.3936,3.4046,20621000.0],["2012-05-08",3.3825,3.4088,3.2748,3.4004,36781000.0],["2012-05-09",3.352,3.4742,3.3257,3.4419,31889000.0],["2012-05-10",3.4606,3.4767,3.3893,3.4318,26695000.0],["2012-05-11",3.4708,3.5802,3.4343,3.5141,49865000.0],["2012-05-14",3.4691,3.5183,3.4301,3.4954,22330000.0],["2012-05-15",3.4937,3.5293,3.4589,3.4691,32435000.0],["2012-05-16",3.3885,3.3987,3.2833,3.2977,89162000.0],["2012-05-17",3.2969,3.3147,3.201,3.2027,61758000.0],["2012-05-18",3.212,3.251,3.1764,3.1874,37503000.0],["2012-05-21",3.2061,3.2409,3.1798,3.2366,30083000.0],["2012-05-22",3.2561,3.2799,3.2129,3.2426,28904000.0],["2012-05-23",3.1874,3.2536,3.1772,3.2366,37229000.0],["2012-05-24",3.2477,3.2553,3.1603,3.1925,42005000.0],["2012-05-25",3.1968,3.2816,3.1942,3.2553,22203000.0],["2012-05-29",3.2757,3.3087,3.2375,3.2909,18833000.0],["2012-05-30",3.2638,3.2638,3.2001,3.2027,27971000.0],["2012-05-31",3.1917,3.2035,3.1297,3.1645,38344000.0],["2012-06-01",3.0983,3.1823,3.061,3.0652,72626000.0],["2012-06-04",3.0652,3.1136,3.0483,3.0534,298766000.0],["2012-06-05",3.0559,3.1849,3.0406,3.1662,61420000.0],["2012-06-06",3.2443,3.2807,3.1976,3.2426,54008000.0],["2012-06-07",3.2536,3.2875,3.1713,3.1755,30834000.0],["2012-06-08",3.162,3.2137,3.1543,3.1917,37409000.0],["2012-06-11",3.2103,3.2519,3.145,3.1518,23910000.0],["2012-06-12",3.1815,3.212,3.1458,3.1688,31686000.0],["2012-06-13",3.1696,3.1705,3.1111,3.1314,36714000.0],["2012-06-14",3.1442,3.1467,3.0695,3.0992,50133000.0],["2012-06-15",3.0882,3.2103,3.0865,3.2035,43675000.0],["2012-06-18",3.1993,3.2426,3.1806,3.1874,33224000.0],["2012-06-19",3.2256,3.2493,3.2078,3.2358,22187000.0],["2012-06-20",3.2409,3.3062,3.229,3.2875,41377000.0],["2012-06-21",3.2663,3.3079,3.2027,3.2069,33194000.0],["2012-06-22",3.2001,3.2544,3.1866,3.2197,44037000.0],["2012-06-25",3.1688,3.1857,3.0814,3.0916,24767000.0],["2012-06-26",3.1043,3.1314,3.0669,3.072,44605000.0],["2012-06-27",3.0915,3.1229,3.0805,3.1017,28893000.0],["2012-06-28",3.0814,3.0848,3.0169,3.0814,30486000.0],["2012-06-29",3.145,3.2129,3.134,3.2018,36239000.0],["2012-07-02",3.2222,3.2231,3.1509,3.1925,16506000.0],["2012-07-03",3.1747,3.2095,3.1543,3.2086,14287000.0],["2012-07-05",3.1891,3.2027,3.1263,3.1374,30312000.0],["2012-07-06",3.0924,3.1051,2.9796,3.011,77401000.0],["2012-07-09",2.9804,3.0211,2.9634,2.9838,61389000.0],["2012-07-10",2.9677,3.0059,2.9244,2.9473,52326000.0],["2012-07-11",2.9558,2.96,2.8752,2.8845,49898000.0],["2012-07-12",2.8608,2.8795,2.8421,2.8633,44296000.0],["2012-07-13",2.8642,2.9151,2.8582,2.9041,27955000.0],["2012-07-16",2.8854,2.9134,2.8548,2.8998,23303000.0],["2012-07-17",2.91,2.9168,2.8565,2.8998,32723000.0],["2012-07-18",2.893,2.9889,2.8795,2.9719,45868000.0],["2012-07-19",2.9855,3.0042,2.9541,2.9847,21959000.0],["2012-07-20",2.9694,2.977,2.9388,2.9524,22945000.0],["2012-07-23",2.8939,2.9346,2.8727,2.9227,31595000.0],["2012-07-24",2.91,2.9363,2.8803,2.9007,27676000.0],["2012-07-25",2.9168,2.9609,2.893,2.9049,31833000.0],["2012-07-26",2.8447,2.927,2.8201,2.9159,62930000.0],["2012-07-27",2.921,2.938,2.8447,2.8964,52940000.0],["2012-07-30",2.9168,2.9541,2.8845,2.9015,49125000.0],["2012-07-31",2.9108,2.9439,2.9015,2.9193,23743000.0],["2012-08-01",2.9397,2.9516,2.9074,2.9202,28159000.0],["2012-08-02",2.893,2.9465,2.843,2.8565,30881000.0],["2012-08-03",2.8888,2.9592,2.8879,2.9329,26218000.0],["2012-08-06",2.9388,2.9592,2.9329,2.9371,21461000.0],["2012-08-07",2.9431,3.0432,2.9431,3.0296,31118000.0],["2012-08-08",3.0152,3.033,2.9906,3.0169,14791000.0],["2012-08-09",3.0135,3.0534,3.0135,3.0169,26708000.0],["2012-08-10",3.0194,3.0381,2.9948,3.0152,15791000.0],["2012-08-13",3.011,3.0152,2.9643,2.9923,13112000.0],["2012-08-14",2.9957,3.0152,2.9431,2.955,24579000.0],["2012-08-15",2.9363,2.977,2.9363,2.96,16095000.0],["2012-08-16",2.9507,2.9974,2.9482,2.9855,22451000.0],["2012-08-17",2.9779,3.0169,2.9609,2.9872,28890000.0],["2012-08-20",2.9897,3.0042,2.9626,2.9889,28017000.0],["2012-08-21",2.9923,3.0356,2.9668,2.9796,27514000.0],["2012-08-22",2.9796,2.9897,2.9499,2.9685,25868000.0],["2012-08-23",2.9626,2.9626,2.9202,2.9312,15306000.0],["2012-08-24",2.9337,2.9541,2.9091,2.9371,20947000.0],["2012-08-27",2.9363,2.9388,2.8854,2.8896,22162000.0],["2012-08-28",2.8845,2.9176,2.871,2.9049,16413000.0],["2012-08-29",2.9083,2.9134,2.8684,2.8973,22029000.0],["2012-08-30",2.8811,2.8862,2.8328,2.8328,29196000.0],["2012-08-31",2.8591,2.9117,2.8421,2.8956,30583000.0],["2012-09-04",2.8922,2.8947,2.815,2.8532,28683000.0],["2012-09-05",2.843,2.8591,2.8141,2.8218,40778000.0],["2012-09-06",2.8413,2.9295,2.8226,2.9091,32438000.0],["2012-09-07",2.8752,2.9685,2.8659,2.9456,30308000.0],["2012-09-10",2.9397,2.9762,2.9083,2.9125,22294000.0],["2012-09-11",2.9058,2.9236,2.8845,2.8905,23450000.0],["2012-09-12",2.9066,2.9176,2.8599,2.8659,28065000.0],["2012-09-13",2.8532,2.8845,2.8243,2.8769,61497000.0],["2012-09-14",2.8761,2.9465,2.8752,2.9142,46120000.0],["2012-09-17",2.9185,2.9202,2.8744,2.8896,19254000.0],["2012-09-18",2.8786,2.8854,2.8548,2.8591,26201000.0],["2012-09-19",2.7615,2.7997,2.7089,2.787,85649000.0],["2012-09-20",2.7768,2.7836,2.7547,2.7692,39852000.0],["2012-09-21",2.7887,2.8031,2.77,2.7921,58806000.0],["2012-09-24",2.7624,2.7895,2.7505,2.7573,31813000.0],["2012-09-25",2.7743,2.7946,2.7004,2.7013,37430000.0],["2012-09-26",2.7064,2.714,2.6444,2.6555,44515000.0],["2012-09-27",2.6724,2.7208,2.6461,2.6962,29411000.0],["2012-09-28",2.6886,2.7259,2.6606,2.6962,46497000.0],["2012-10-01",2.697,2.7454,2.6682,2.6784,43558000.0],["2012-10-02",2.6894,2.7267,2.6826,2.7233,44104000.0],["2012-10-03",2.7225,2.7361,2.6767,2.6937,36803000.0],["2012-10-04",2.7021,2.7072,2.658,2.6962,30212000.0],["2012-10-05",2.7081,2.7836,2.7081,2.7369,37387000.0],["2012-10-08",2.7157,2.7522,2.6996,2.725,21780000.0],["2012-10-09",2.7183,2.7547,2.7055,2.7259,35191000.0],["2012-10-10",2.7174,2.7327,2.692,2.7055,41787000.0],["2012-10-11",2.7318,2.7819,2.7132,2.7751,55695000.0],["2012-10-12",2.7632,2.7989,2.7513,2.7539,39196000.0],["2012-10-15",2.7522,2.7963,2.7454,2.7717,28703000.0],["2012-10-16",2.7844,2.8455,2.7692,2.837,28262000.0],["2012-10-17",2.8082,2.8625,2.8073,2.8489,44468000.0],["2012-10-18",2.8845,3.1153,2.8633,3.0551,125555000.0],["2012-10-19",3.0483,3.0542,2.9736,3.0008,46533000.0],["2012-10-22",3.0033,3.0576,2.977,3.0415,45030000.0],["2012-10-23",3.0059,3.0364,2.9796,3.0143,32238000.0],["2012-10-24",3.0296,3.0474,2.9719,3.0076,35593000.0],["2012-10-25",3.0322,3.0517,3.0076,3.0271,34081000.0],["2012-10-26",3.0262,3.0508,2.9711,2.9999,39446000.0],["2012-10-31",3.0076,3.0296,2.9821,3.0033,19300000.0],["2012-11-01",3.011,3.1331,3.0084,3.1323,31083000.0],["2012-11-02",3.1306,3.1348,3.0585,3.0593,32990000.0],["2012-11-05",3.0508,3.1535,3.0457,3.1255,25701000.0],["2012-11-06",3.1925,3.2358,3.1671,3.1976,48000000.0],["2012-11-07",3.162,3.1637,3.05,3.0686,37731000.0],["2012-11-08",3.0644,3.0992,3.0491,3.0491,28821000.0],["2012-11-09",3.0559,3.1374,3.0483,3.0907,28438000.0],["2012-11-12",3.0975,3.1306,3.078,3.1119,19689000.0],["2012-11-13",3.0797,3.1153,3.072,3.0805,16382000.0],["2012-11-14",3.0992,3.1,2.9991,3.0042,20043000.0],["2012-11-15",3.0101,3.0194,2.9185,2.9371,37878000.0],["2012-11-16",2.9405,2.9456,2.8744,2.9287,44104000.0],["2012-11-19",2.96,2.988,2.9244,2.9422,28864000.0],["2012-11-20",2.9321,2.9431,2.8956,2.9312,32771000.0],["2012-11-21",2.9439,2.9456,2.9108,2.927,26745000.0],["2012-11-23",2.9516,3.022,2.9321,2.9982,10298000.0],["2012-11-26",2.9872,3.0305,2.9872,2.9906,24028000.0],["2012-11-27",2.9609,3.0093,2.9456,2.9617,21067000.0],["2012-11-28",2.9533,3.0084,2.9134,3.005,22264000.0],["2012-11-29",3.0126,3.0364,2.9685,2.983,19586000.0],["2012-11-30",2.9897,3.005,2.9736,2.9796,37506000.0],["2012-12-03",2.9931,3.0067,2.9516,2.9575,17973000.0],["2012-12-04",2.9533,3.016,2.9439,3.0126,26806000.0],["2012-12-05",3.0126,3.0152,2.9634,2.9914,27242000.0],["2012-12-06",2.9847,3.0033,2.9592,2.9779,21384000.0],["2012-12-07",2.9897,3.0203,2.9787,3.0084,16243000.0],["2012-12-10",2.9948,3.0669,2.9931,3.0585,16554000.0],["2012-12-11",3.0652,3.1094,3.0534,3.0839,28526000.0],["2012-12-12",3.0941,3.1212,3.0542,3.0585,21255000.0],["2012-12-13",3.05,3.0966,3.0271,3.0746,21621000.0],["2012-12-14",3.0619,3.1085,3.0619,3.0856,24317000.0],["2012-12-17",3.0831,3.1314,3.0508,3.078,35961000.0],["2012-12-18",3.0788,3.1374,3.072,3.1272,26283000.0],["2012-12-19",3.1246,3.1535,3.0958,3.0966,25175000.0],["2012-12-20",3.1085,3.1263,3.0746,3.1043,20516000.0],["2012-12-21",3.061,3.0966,3.0381,3.0746,90650000.0],["2012-12-24",3.0627,3.1543,3.0517,3.1348,15233000.0],["2012-12-26",3.1348,3.1391,3.0856,3.0924,14240000.0],["2012-12-27",3.0899,3.0924,3.0152,3.0525,23188000.0],["2012-12-28",3.0364,3.0805,3.0237,3.0262,13972000.0],["2012-12-31",3.0296,3.0746,2.9965,3.0652,20714000.0],["2013-01-02",3.1408,3.2884,3.1255,3.2858,42890000.0],["2013-01-03",3.229,3.2629,3.1891,3.2222,34134000.0],["2013-01-04",3.2281,3.2502,3.2205,3.2298,16835000.0],["2013-01-07",3.2044,3.2171,3.1688,3.1874,16932000.0],["2013-01-08",3.1815,3.2001,3.1323,3.1374,17012000.0],["2013-01-09",3.1475,3.1696,3.1433,3.1637,14671000.0],["2013-01-10",3.2027,3.2477,3.1917,3.2112,16389000.0],["2013-01-11",3.218,3.2629,3.218,3.2612,16849000.0],["2013-01-14",3.2451,3.2757,3.2052,3.2426,14427000.0],["2013-01-15",3.2171,3.2612,3.2146,3.2307,20204000.0],["2013-01-16",3.2222,3.2561,3.2222,3.251,12194000.0],["2013-01-17",3.2544,3.4131,3.2544,3.3995,44810000.0],["2013-01-18",3.4046,3.4971,3.3825,3.4038,44854000.0],["2013-01-22",3.4012,3.4165,3.3724,3.4004,20843000.0],["2013-01-23",3.4165,3.4292,3.3639,3.4021,25998000.0],["2013-01-24",3.3664,3.4097,3.2807,3.3529,37014000.0],["2013-01-25",3.391,3.5734,3.3859,3.5497,55721000.0],["2013-01-28",3.5285,3.5836,3.5242,3.5412,33428000.0],["2013-01-29",3.5242,3.548,3.481,3.5404,20968000.0],["2013-01-30",3.5319,3.5624,3.5225,3.5327,16669000.0],["2013-01-31",3.5446,3.559,3.4818,3.4903,15668000.0],["2013-02-01",3.5107,3.5633,3.5098,3.5395,19900000.0],["2013-02-04",3.5174,3.6277,3.5132,3.5599,39484000.0],["2013-02-05",3.5726,3.6218,3.5641,3.6133,27598000.0],["2013-02-06",3.5862,3.6277,3.5607,3.6116,21697000.0],["2013-02-07",3.5904,3.6074,3.5548,3.5963,18875000.0],["2013-02-08",3.6074,3.6583,3.6006,3.615,14292000.0],["2013-02-11",3.6235,3.6354,3.5887,3.6235,11227000.0],["2013-02-12",3.6388,3.6388,3.5955,3.6345,26635000.0],["2013-02-13",3.6464,3.6803,3.6235,3.6422,26626000.0],["2013-02-14",3.6362,3.6778,3.6159,3.6396,20674000.0],["2013-02-15",3.6481,3.6481,3.5904,3.6057,17864000.0],["2013-02-19",3.6184,3.6668,3.6116,3.626,15667000.0],["2013-02-20",3.6371,3.6464,3.5514,3.5599,19322000.0],["2013-02-21",3.5667,3.5667,3.4564,3.4708,30264000.0],["2013-02-22",3.4564,3.5785,3.4564,3.5658,20884000.0],["2013-02-25",3.5768,3.6201,3.4657,3.4665,15268000.0],["2013-02-26",3.4835,3.5505,3.4767,3.5336,21471000.0],["2013-02-27",3.531,3.6218,3.5157,3.6057,17321000.0],["2013-02-28",3.6074,3.6362,3.587,3.5887,21225000.0],["2013-03-01",3.5709,3.6345,3.5361,3.6209,19665000.0],["2013-03-04",3.5972,3.6269,3.5624,3.6133,17103000.0],["2013-03-05",3.6413,3.7261,3.6243,3.6583,27221000.0],["2013-03-06",3.6871,3.7143,3.6413,3.6574,17414000.0],["2013-03-07",3.6608,3.6812,3.6209,3.6311,12914000.0],["2013-03-08",3.6617,3.6617,3.6031,3.6379,14551000.0],["2013-03-11",3.6167,3.6354,3.587,3.598,12229000.0],["2013-03-12",3.5955,3.626,3.5522,3.5904,16855000.0],["2013-03-13",3.604,3.604,3.5387,3.5768,18455000.0],["2013-03-14",3.5955,3.6345,3.5904,3.5989,16620000.0],["2013-03-15",3.5913,3.6099,3.4818,3.5344,36799000.0],["2013-03-18",3.4903,3.5166,3.4614,3.4877,26440000.0],["2013-03-19",3.4894,3.5047,3.4309,3.4716,22966000.0],["2013-03-20",3.4971,3.5217,3.4776,3.492,22661000.0],["2013-03-21",3.4572,3.4903,3.4351,3.447,37881000.0],["2013-03-22",3.4572,3.4793,3.4318,3.4411,30358000.0],["2013-03-25",3.4674,3.4835,3.4513,3.4725,27777000.0],["2013-03-26",3.4861,3.5022,3.4674,3.492,24093000.0],["2013-03-27",3.4648,3.4784,3.4309,3.4691,26062000.0],["2013-03-28",3.4733,3.5242,3.4547,3.5174,24726000.0],["2013-04-01",3.5073,3.514,3.453,3.4614,16028000.0],["2013-04-02",3.4708,3.4954,3.4351,3.4521,19924000.0],["2013-04-03",3.4657,3.4861,3.4097,3.4335,27165000.0],["2013-04-04",3.4309,3.5039,3.4165,3.4979,18986000.0],["2013-04-05",3.4453,3.475,3.3987,3.4589,16452000.0],["2013-04-08",3.4665,3.5022,3.4224,3.4996,10999000.0],["2013-04-09",3.5081,3.52,3.4572,3.492,18519000.0],["2013-04-10",3.5166,3.5751,3.492,3.5692,13595000.0],["2013-04-11",3.6184,3.7134,3.6116,3.6311,29702000.0],["2013-04-12",3.598,3.6142,3.5098,3.5471,18253000.0],["2013-04-15",3.5183,3.5378,3.4207,3.4292,24537000.0],["2013-04-16",3.4394,3.5225,3.3885,3.5191,32974000.0],["2013-04-17",3.5047,3.5921,3.4971,3.5208,43602000.0],["2013-04-18",3.5531,3.5633,3.4886,3.5022,26906000.0],["2013-04-19",3.5098,3.5565,3.464,3.5319,15235000.0],["2013-04-22",3.5344,3.5862,3.4513,3.5505,23340000.0],["2013-04-23",3.5802,3.6481,3.5548,3.6074,23725000.0],["2013-04-24",3.6006,3.6685,3.5989,3.6506,18069000.0],["2013-04-25",3.7329,3.9637,3.7329,3.8704,48535000.0],["2013-04-26",3.8568,3.9349,3.833,3.8746,42787000.0],["2013-04-29",3.8772,3.8916,3.8534,3.867,34832000.0],["2013-04-30",3.8661,3.9357,3.8526,3.9213,34811000.0],["2013-05-01",3.8984,3.9145,3.8551,3.8687,25607000.0],["2013-05-02",3.8984,3.9332,3.8577,3.8729,25599000.0],["2013-05-03",3.9043,3.9408,3.8924,3.9035,26579000.0],["2013-05-06",3.9162,3.945,3.8865,3.9264,15497000.0],["2013-05-07",3.9255,3.9366,3.8712,3.9069,18676000.0],["2013-05-08",3.8899,3.9959,3.8746,3.9713,27395000.0],["2013-05-09",3.9484,4.0205,3.9459,4.007,16035000.0],["2013-05-10",4.0002,4.0205,3.9696,3.9807,11353000.0],["2013-05-13",3.9858,3.9968,3.9493,3.9815,13444000.0],["2013-05-14",3.9764,4.0451,3.9713,4.0316,15674000.0],["2013-05-15",4.0121,4.1037,4.0078,4.0876,20306000.0],["2013-05-16",4.0808,4.0935,4.0282,4.0333,19435000.0],["2013-05-17",4.0528,4.0816,4.0519,4.0757,18337000.0],["2013-05-20",4.0579,4.0935,4.0451,4.0672,14228000.0],["2013-05-21",4.0697,4.0825,4.0494,4.0655,10662000.0],["2013-05-22",4.068,4.0842,3.9561,3.9832,18004000.0],["2013-05-23",3.9527,3.9832,3.9315,3.9713,15328000.0],["2013-05-24",3.9332,3.9662,3.9162,3.9544,9867000.0],["2013-05-28",4.0044,4.0545,3.9484,4.0316,12351000.0],["2013-05-29",3.9968,4.0392,3.9332,3.9662,15086000.0],["2013-05-30",3.9841,4.0723,3.9713,4.0468,12504000.0],["2013-05-31",4.0265,4.0553,3.9688,3.9688,18572000.0],["2013-06-03",4.0299,4.1682,4.0214,4.0935,36114000.0],["2013-06-04",4.0833,4.0952,4.0188,4.0706,20884000.0],["2013-06-05",4.0536,4.0791,4.0061,4.0112,19506000.0],["2013-06-06",4.0214,4.0494,3.973,4.0188,10607000.0],["2013-06-07",4.0443,4.1147,4.0324,4.1062,15867000.0],["2013-06-10",4.1028,4.1308,4.091,4.1173,10536000.0],["2013-06-11",4.0536,4.0808,3.973,3.9756,15070000.0],["2013-06-12",4.0231,4.0375,3.9196,3.9349,19121000.0],["2013-06-13",3.9136,4.046,3.9128,4.0265,20548000.0],["2013-06-14",4.035,4.0664,3.9883,3.9942,8960000.0],["2013-06-17",4.0214,4.0706,3.9832,4.0104,11141000.0],["2013-06-18",4.0061,4.046,4.0061,4.0451,14280000.0],["2013-06-19",4.0494,4.096,3.9959,3.9968,17962000.0],["2013-06-20",3.9416,3.9705,3.7745,3.8017,42155000.0],["2013-06-21",3.8254,3.8415,3.7745,3.8178,20764000.0],["2013-06-24",3.7821,3.7974,3.6778,3.6914,31158000.0],["2013-06-25",3.7618,3.8593,3.7346,3.8322,33424000.0],["2013-06-26",3.884,3.8916,3.7465,3.7872,26636000.0],["2013-06-27",3.811,3.8305,3.7966,3.8042,16117000.0],["2013-06-28",3.7694,3.8101,3.7423,3.7618,25344000.0],["2013-07-01",3.783,3.8059,3.7423,3.7508,16917000.0],["2013-07-02",3.755,3.8721,3.7457,3.794,30127000.0],["2013-07-03",3.7499,3.8517,3.744,3.839,13055000.0],["2013-07-05",3.8543,3.9026,3.8466,3.9009,14621000.0],["2013-07-08",3.9094,3.9255,3.8534,3.8729,19646000.0],["2013-07-09",3.9179,4.0401,3.8712,4.0299,37054000.0],["2013-07-10",4.0392,4.2165,4.0384,4.2013,47651000.0],["2013-07-11",4.236,4.2683,4.1817,4.2403,27968000.0],["2013-07-12",4.242,4.292,4.2352,4.2785,11473000.0],["2013-07-15",4.2852,4.2886,4.2046,4.2089,21165000.0],["2013-07-16",4.2013,4.2292,4.175,4.2004,18193000.0],["2013-07-17",4.2462,4.2717,4.2216,4.2386,17644000.0],["2013-07-18",4.2403,4.2572,4.1919,4.2335,12413000.0],["2013-07-19",4.2318,4.2937,4.2089,4.292,15121000.0],["2013-07-22",4.3073,4.3098,4.2174,4.2369,11666000.0],["2013-07-23",4.3081,4.3234,4.2411,4.2462,18817000.0],["2013-07-24",4.2878,4.2912,4.1478,4.1605,15996000.0],["2013-07-25",4.1325,4.1758,4.1198,4.1707,13939000.0],["2013-07-26",4.1529,4.2106,4.1368,4.197,12472000.0],["2013-07-29",4.1877,4.1877,4.1156,4.1359,12215000.0],["2013-07-30",4.1648,4.236,4.1554,4.2157,15939000.0],["2013-07-31",4.2403,4.2411,4.1673,4.1758,17384000.0],["2013-08-01",4.2284,4.3268,4.1766,4.3175,27912000.0],["2013-08-02",4.2844,4.2937,4.2292,4.253,19506000.0],["2013-08-05",4.214,4.2522,4.1936,4.2038,11212000.0],["2013-08-06",4.1936,4.2182,4.13,4.1444,16177000.0],["2013-08-07",4.1334,4.1588,4.113,4.1156,12243000.0],["2013-08-08",4.1308,4.1486,4.0706,4.1139,15709000.0],["2013-08-09",4.1003,4.1257,4.0358,4.0468,15517000.0],["2013-08-12",4.0392,4.0918,4.0299,4.0706,14693000.0],["2013-08-13",4.085,4.1232,4.057,4.1139,10121000.0],["2013-08-14",4.1011,4.1351,4.0876,4.0918,13768000.0],["2013-08-15",4.0468,4.0579,3.9959,4.0044,17444000.0],["2013-08-16",3.9968,4.074,3.9942,4.0587,18946000.0],["2013-08-19",4.0307,4.0748,4.0138,4.0596,13335000.0],["2013-08-20",4.0689,4.1385,4.0409,4.0935,17041000.0],["2013-08-21",4.0689,4.102,4.0316,4.0443,10767000.0],["2013-08-22",4.0647,4.1122,4.0647,4.0859,5421000.0],["2013-08-23",4.0986,4.113,4.074,4.0944,7830000.0],["2013-08-26",4.1003,4.113,4.0579,4.063,8615000.0],["2013-08-27",4.0248,4.0358,3.9323,3.9357,19848000.0],["2013-08-28",3.9298,3.9764,3.9238,3.9366,14987000.0],["2013-08-29",3.9255,4.0451,3.9196,4.0061,11670000.0],["2013-08-30",4.0129,4.0451,3.9425,3.9595,9997000.0],["2013-09-03",4.0129,4.0655,3.9399,3.9747,13761000.0],["2013-09-04",3.9756,4.1979,3.9535,4.197,30561000.0],["2013-09-05",4.1894,4.2208,4.1597,4.2038,21773000.0],["2013-09-06",4.1996,4.2182,4.1351,4.1707,13177000.0],["2013-09-09",4.1834,4.2063,4.1512,4.1817,8933000.0],["2013-09-10",4.2038,4.2632,4.1936,4.2598,18282000.0],["2013-09-11",4.2377,4.2632,4.2089,4.2598,15204000.0],["2013-09-12",4.2708,4.3268,4.2564,4.2759,19789000.0],["2013-09-13",4.2725,4.2802,4.2089,4.2292,12181000.0],["2013-09-16",4.2785,4.3132,4.253,4.2598,14332000.0],["2013-09-17",4.2734,4.2785,4.2267,4.236,10048000.0],["2013-09-18",4.236,4.2708,4.2072,4.2606,9811000.0],["2013-09-19",4.2708,4.2988,4.2123,4.2275,11350000.0],["2013-09-20",4.2275,4.2683,4.1817,4.1826,17874000.0],["2013-09-23",4.1817,4.2063,4.1368,4.1928,13930000.0],["2013-09-24",4.1274,4.3803,4.1266,4.3268,63142000.0],["2013-09-25",4.3361,4.438,4.2929,4.4108,29123000.0],["2013-09-26",4.432,4.4371,4.3616,4.3794,14005000.0],["2013-09-27",4.3607,4.3726,4.3294,4.3387,9847000.0],["2013-09-30",4.2937,4.3591,4.2572,4.3438,26651000.0],["2013-10-01",4.3548,4.4074,4.3421,4.3777,13298000.0],["2013-10-02",4.3344,4.3794,4.298,4.3582,11915000.0],["2013-10-03",4.3616,4.3921,4.3141,4.3438,12957000.0],["2013-10-04",4.3344,4.4176,4.3311,4.4117,15599000.0],["2013-10-07",4.3921,4.4303,4.365,4.3904,14537000.0],["2013-10-08",4.4023,4.4286,4.298,4.3048,13500000.0],["2013-10-09",4.3115,4.3277,4.236,4.2903,15213000.0],["2013-10-10",4.3506,4.4855,4.3489,4.4727,18496000.0],["2013-10-11",4.477,4.4872,4.4193,4.4821,14817000.0],["2013-10-14",4.4838,4.5321,4.4524,4.5219,21528000.0],["2013-10-15",4.5202,4.5321,4.4583,4.4643,11144000.0],["2013-10-16",4.5075,4.5813,4.4872,4.5423,33511000.0],["2013-10-17",4.4999,4.5516,4.499,4.5406,15870000.0],["2013-10-18",4.5593,4.6068,4.5118,4.5686,17823000.0],["2013-10-21",4.5975,4.6229,4.5482,4.5703,12805000.0],["2013-10-22",4.5966,4.617,4.5516,4.5873,20699000.0],["2013-10-23",4.5491,4.5542,4.4159,4.4295,32148000.0],["2013-10-24",4.6611,4.7069,4.471,4.4965,73458000.0],["2013-10-25",4.5253,4.6509,4.4447,4.6467,44669000.0],["2013-10-28",4.6263,4.639,4.5576,4.5881,19317000.0],["2013-10-29",4.6178,4.6772,4.5915,4.6611,28969000.0],["2013-10-30",4.6687,4.6747,4.5762,4.6102,15077000.0],["2013-10-31",4.5941,4.6348,4.572,4.6042,19555000.0],["2013-11-01",4.617,4.6178,4.5016,4.5491,16209000.0],["2013-11-04",4.5185,4.5728,4.4863,4.561,16137000.0],["2013-11-05",4.5465,4.6136,4.5126,4.5941,15942000.0],["2013-11-06",4.6085,4.6238,4.5364,4.5881,11496000.0],["2013-11-07",4.5762,4.5881,4.4108,4.4193,31961000.0],["2013-11-08",4.449,4.5007,4.4201,4.4838,18112000.0],["2013-11-11",4.4396,4.4838,4.4117,4.4727,12566000.0],["2013-11-12",4.4676,4.4795,4.4201,4.443,11707000.0],["2013-11-13",4.421,4.4609,4.3989,4.4413,16526000.0],["2013-11-14",4.4295,4.4795,4.4295,4.438,14988000.0],["2013-11-15",4.4566,4.4693,4.3845,4.4634,16405000.0],["2013-11-18",4.4787,4.4821,4.3548,4.3709,17338000.0],["2013-11-19",4.4006,4.4066,4.242,4.2606,31346000.0],["2013-11-20",4.2861,4.298,4.2029,4.2208,20095000.0],["2013-11-21",4.225,4.3506,4.2242,4.3141,28935000.0],["2013-11-22",4.3149,4.4066,4.3141,4.376,19358000.0],["2013-11-25",4.3947,4.4125,4.3387,4.4023,16478000.0],["2013-11-26",4.4117,4.4727,4.3921,4.4558,17392000.0],["2013-11-27",4.4558,4.4575,4.3955,4.4295,13717000.0],["2013-11-29",4.4312,4.4566,4.4159,4.421,3373000.0],["2013-12-02",4.41,4.4142,4.3591,4.3684,9897000.0],["2013-12-03",4.3701,4.4838,4.3497,4.4778,24570000.0],["2013-12-04",4.4473,4.4744,4.3226,4.348,34750000.0],["2013-12-05",4.3574,4.3684,4.3039,4.3141,15050000.0],["2013-12-06",4.3565,4.3828,4.3175,4.3404,15659000.0],["2013-12-09",4.3624,4.404,4.337,4.3828,18446000.0],["2013-12-10",4.3701,4.4032,4.3361,4.3769,10967000.0],["2013-12-11",4.3718,4.3972,4.3387,4.348,11802000.0],["2013-12-12",4.3344,4.3463,4.3022,4.3107,15207000.0],["2013-12-13",4.3277,4.3641,4.3056,4.3328,11058000.0],["2013-12-16",4.3497,4.3896,4.3387,4.3472,8324000.0],["2013-12-17",4.3412,4.4515,4.3319,4.4269,17225000.0],["2013-12-18",4.443,4.5058,4.3803,4.505,16575000.0],["2013-12-19",4.4838,4.5126,4.432,4.4982,15068000.0],["2013-12-20",4.4999,4.6034,4.4821,4.5728,24815000.0],["2013-12-23",4.5941,4.6314,4.5941,4.6153,11215000.0],["2013-12-24",4.6136,4.6348,4.5941,4.6153,6394000.0],["2013-12-26",4.6356,4.6382,4.5991,4.6085,7121000.0],["2013-12-27",4.611,4.6356,4.5745,4.5966,10572000.0],["2013-12-30",4.5864,4.6441,4.5864,4.6187,8660000.0],["2013-12-31",4.6322,4.6441,4.5881,4.6195,7276000.0],["2014-01-02",4.5847,4.6093,4.555,4.5771,10529000.0],["2014-01-03",4.5839,4.6051,4.5516,4.5762,8919000.0],["2014-01-06",4.5644,4.5728,4.5033,4.5177,11216000.0],["2014-01-07",4.5287,4.6,4.5016,4.5737,13483000.0],["2014-01-08",4.5745,4.6153,4.5482,4.5966,12839000.0],["2014-01-09",4.5839,4.6534,4.5822,4.5983,12608000.0],["2014-01-10",4.6178,4.6653,4.6042,4.656,11394000.0],["2014-01-13",4.639,4.6976,4.6102,4.6305,19532000.0],["2014-01-14",4.6407,4.751,4.6407,4.7417,26249000.0],["2014-01-15",4.7357,4.7951,4.7137,4.7468,23053000.0],["2014-01-16",4.7468,4.7688,4.6551,4.6577,20027000.0],["2014-01-17",4.6534,4.6747,4.5856,4.6008,18430000.0],["2014-01-21",4.6492,4.6653,4.5856,4.6195,12121000.0],["2014-01-22",4.6653,4.7086,4.628,4.6984,23302000.0],["2014-01-23",4.6882,4.6916,4.5779,4.5847,28398000.0],["2014-01-24",4.5347,4.5347,4.3489,4.3497,45295000.0],["2014-01-27",4.354,4.3692,4.27,4.3234,31969000.0],["2014-01-28",4.3328,4.3624,4.2997,4.3455,30701000.0],["2014-01-29",4.3277,4.376,4.3022,4.348,33400000.0],["2014-01-30",4.4795,4.488,4.2564,4.3489,52457000.0],["2014-01-31",4.2734,4.3378,4.2734,4.2937,31272000.0],["2014-02-03",4.2292,4.2445,4.1105,4.1215,44473000.0],["2014-02-04",4.1571,4.1962,4.1215,4.1962,28219000.0],["2014-02-05",4.1877,4.2674,4.1537,4.2377,24173000.0],["2014-02-06",4.2547,4.3446,4.2428,4.3311,38556000.0],["2014-02-07",4.3523,4.4057,4.3014,4.3989,27006000.0],["2014-02-10",4.3862,4.4125,4.3497,4.3777,15679000.0],["2014-02-11",4.3938,4.4939,4.3718,4.466,24641000.0],["2014-02-12",4.4753,4.5024,4.4498,4.4685,15221000.0],["2014-02-13",4.3896,4.4167,4.2717,4.404,33339000.0],["2014-02-14",4.4133,4.4617,4.354,4.4524,24820000.0],["2014-02-18",4.4676,4.4702,4.3328,4.3913,19285000.0],["2014-02-19",4.3811,4.4269,4.3743,4.4108,20907000.0],["2014-02-20",4.4201,4.4609,4.3845,4.4413,14256000.0],["2014-02-21",4.4481,4.4609,4.421,4.4346,23932000.0],["2014-02-24",4.4413,4.4931,4.4413,4.4643,14239000.0],["2014-02-25",4.4702,4.477,4.3955,4.4592,16937000.0],["2014-02-26",4.4609,4.5364,4.4566,4.4651,17224000.0],["2014-02-27",4.4558,4.4558,4.3709,4.3972,16196000.0],["2014-02-28",4.41,4.4329,4.348,4.3887,22843000.0],["2014-03-03",4.3548,4.3591,4.2844,4.337,13839000.0],["2014-03-04",4.3887,4.3896,4.3107,4.3234,28476000.0],["2014-03-05",4.3132,4.421,4.3056,4.4142,28553000.0],["2014-03-06",4.4125,4.5406,4.3989,4.5262,31194000.0],["2014-03-07",4.544,4.5745,4.5109,4.5262,18035000.0],["2014-03-10",4.5279,4.5389,4.4829,4.5033,16711000.0],["2014-03-11",4.5211,4.5491,4.471,4.4914,16410000.0],["2014-03-12",4.4617,4.5559,4.4235,4.5516,15357000.0],["2014-03-13",4.561,4.5949,4.4456,4.4906,18788000.0],["2014-03-14",4.4956,4.5041,4.4541,4.4626,19161000.0],["2014-03-17",4.4982,4.5465,4.4982,4.5194,12798000.0],["2014-03-18",4.5219,4.6534,4.5135,4.6517,17593000.0],["2014-03-19",4.6517,4.6865,4.5839,4.6229,15540000.0],["2014-03-20",4.6238,4.7892,4.5924,4.7875,24040000.0],["2014-03-21",4.8274,4.8274,4.7502,4.7824,29609000.0],["2014-03-24",4.8112,4.8265,4.712,4.7849,18887000.0],["2014-03-25",4.8045,4.8494,4.7748,4.8011,18343000.0],["2014-03-26",4.8342,4.8469,4.6747,4.6789,23234000.0],["2014-03-27",4.6755,4.6993,4.6068,4.6204,14752000.0],["2014-03-28",4.6348,4.7035,4.6102,4.6229,22111000.0],["2014-03-31",4.6687,4.6942,4.6407,4.6662,13270000.0],["2014-04-01",4.6772,4.7281,4.6484,4.7188,13275000.0],["2014-04-02",4.7306,4.8426,4.7035,4.8333,28423000.0],["2014-04-03",4.8401,5.0004,4.8358,4.8935,37386000.0],["2014-04-04",4.9207,4.9292,4.7247,4.751,18892000.0],["2014-04-07",4.7357,4.7637,4.6102,4.6517,15143000.0],["2014-04-08",4.6704,4.6874,4.5822,4.6246,17737000.0],["2014-04-09",4.6501,4.7527,4.6204,4.751,22705000.0],["2014-04-10",4.7451,4.7561,4.4906,4.5024,36946000.0],["2014-04-11",4.4872,4.5695,4.4541,4.4651,24568000.0],["2014-04-14",4.5169,4.5516,4.421,4.466,16594000.0],["2014-04-15",4.4761,4.4965,4.3311,4.443,29313000.0],["2014-04-16",4.3404,4.4269,4.2878,4.421,35323000.0],["2014-04-17",4.4261,4.4982,4.4167,4.4744,22457000.0],["2014-04-21",4.4982,4.5084,4.4159,4.477,17714000.0],["2014-04-22",4.4659,4.561,4.4456,4.5007,27225000.0],["2014-04-23",4.4965,4.5508,4.4108,4.4329,24635000.0],["2014-04-24",4.8605,4.9707,4.7417,4.9427,84230000.0],["2014-04-25",4.8732,4.8783,4.7519,4.7824,38870000.0],["2014-04-28",4.7985,4.8469,4.7035,4.7951,22779000.0],["2014-04-29",4.8257,4.8537,4.7553,4.7739,18536000.0],["2014-04-30",4.8986,4.9699,4.8274,4.8876,32802000.0],["2014-05-01",4.8978,4.9427,4.8248,4.8528,19503000.0],["2014-05-02",4.8528,4.9131,4.8189,4.88,15019000.0],["2014-05-05",4.8367,4.8672,4.8079,4.8537,10098000.0],["2014-05-06",4.8333,4.8851,4.7968,4.8104,11112000.0],["2014-05-07",4.8053,4.8571,4.7603,4.824,20150000.0],["2014-05-08",4.8308,4.9003,4.79,4.8291,16473000.0],["2014-05-09",4.8197,4.852,4.7705,4.8511,20324000.0],["2014-05-12",4.8851,4.9478,4.8698,4.9419,16896000.0],["2014-05-13",4.9419,4.9521,4.8503,4.8562,15278000.0],["2014-05-14",4.8392,4.8562,4.7688,4.779,14430000.0],["2014-05-15",4.7926,4.7926,4.7001,4.7391,19367000.0],["2014-05-16",4.7849,5.0038,4.768,4.9648,36664000.0],["2014-05-19",4.9351,5.0259,4.9292,5.0013,22822000.0],["2014-05-20",4.9877,5.025,4.9504,4.992,12426000.0],["2014-05-21",5.0106,5.0649,4.9996,5.0437,18726000.0],["2014-05-22",5.0564,5.0878,5.0149,5.0225,15641000.0],["2014-05-23",5.0522,5.171,5.0335,5.1421,22858000.0],["2014-05-27",5.1319,5.2448,5.1302,5.2439,24006000.0],["2014-05-28",5.2583,5.2694,5.2185,5.2388,14111000.0],["2014-05-29",5.2448,5.2516,5.2024,5.2414,17766000.0],["2014-05-30",5.2397,5.2787,5.2007,5.2634,11928000.0],["2014-06-02",5.2813,5.3203,5.2405,5.2863,15287000.0],["2014-06-03",5.2999,5.4925,5.2813,5.4849,44337000.0],["2014-06-04",5.4671,5.5205,5.456,5.4772,22749000.0],["2014-06-05",5.4967,5.5451,5.4314,5.5163,16961000.0],["2014-06-06",5.529,5.5468,5.5018,5.5146,13291000.0],["2014-06-09",5.558,5.5937,5.5265,5.5333,13595000.0],["2014-06-10",5.5112,5.5546,5.4984,5.5477,12995000.0],["2014-06-11",5.5256,5.5724,5.5137,5.5665,11785000.0],["2014-06-12",5.5545,5.609,5.5341,5.5741,14125000.0],["2014-06-13",5.5886,5.6362,5.5358,5.5894,14975000.0],["2014-06-16",5.5469,5.6737,5.5469,5.6566,15808000.0],["2014-06-17",5.6413,5.6907,5.6235,5.6694,12712000.0],["2014-06-18",5.683,5.683,5.6022,5.6609,10884000.0],["2014-06-19",5.6694,5.6907,5.5792,5.6226,17158000.0],["2014-06-20",5.6456,5.7119,5.6226,5.6413,23910000.0],["2014-06-23",5.6932,5.7723,5.6847,5.7485,15835000.0],["2014-06-24",5.7196,5.74,5.6439,5.6549,13785000.0],["2014-06-25",5.6549,5.6864,5.6047,5.6643,13252000.0],["2014-06-26",5.6907,5.6941,5.6081,5.6575,8521000.0],["2014-06-27",5.6541,5.7247,5.6464,5.6958,15091000.0],["2014-06-30",5.7162,5.7843,5.6847,5.7494,14608000.0],["2014-07-01",5.7851,5.8804,5.7766,5.8378,17770000.0],["2014-07-02",5.8055,5.8659,5.803,5.8447,10250000.0],["2014-07-03",5.877,5.9102,5.8608,5.871,13671000.0],["2014-07-07",5.86,5.8957,5.7987,5.837,13514000.0],["2014-07-08",5.8242,6.0114,5.7468,5.9272,37651000.0],["2014-07-09",5.9289,6.1109,5.9289,6.0846,34780000.0],["2014-07-10",5.9867,6.0829,5.9467,6.048,17758000.0],["2014-07-11",6.0573,6.088,6.0165,6.0854,11678000.0],["2014-07-14",6.1254,6.1254,6.0539,6.0939,14451000.0],["2014-07-15",6.0973,6.128,6.0114,6.0531,18222000.0],["2014-07-16",6.0778,6.1467,6.0225,6.0531,28270000.0],["2014-07-17",6.031,6.0718,5.991,6.0165,15334000.0],["2014-07-18",6.0301,6.1041,6.0037,6.099,14772000.0],["2014-07-21",6.0982,6.1603,6.0582,6.1211,11057000.0],["2014-07-22",6.1373,6.1492,6.0667,6.0897,16033000.0],["2014-07-23",6.0982,6.099,5.9697,6.0123,20503000.0],["2014-07-24",6.0344,6.0395,5.9331,5.9467,19132000.0],["2014-07-25",5.8983,5.917,5.7885,5.9136,44950000.0],["2014-07-28",5.9331,5.9391,5.7894,5.8812,15262000.0],["2014-07-29",5.9051,5.9672,5.8455,5.8532,14024000.0],["2014-07-30",5.8949,5.9476,5.74,5.7757,35350000.0],["2014-07-31",5.78,6.2037,5.6745,5.9553,69820000.0],["2014-08-01",5.9178,5.9765,5.8702,5.9544,27766000.0],["2014-08-04",5.9425,6.0046,5.8846,5.9408,16449000.0],["2014-08-05",5.9059,5.968,5.86,5.8983,13562000.0],["2014-08-06",5.8838,6.0063,5.8702,5.9314,18500000.0],["2014-08-07",5.9536,5.9765,5.7434,5.7587,25273000.0],["2014-08-08",5.7766,5.8183,5.7426,5.8132,12609000.0],["2014-08-11",5.8387,5.9604,5.8387,5.8846,15609000.0],["2014-08-12",5.8676,5.8889,5.786,5.8293,13329000.0],["2014-08-13",5.8472,5.8991,5.8285,5.854,10702000.0],["2014-08-14",5.8498,5.8923,5.82,5.8378,10585000.0],["2014-08-15",5.8778,5.9697,5.8285,5.9255,25708000.0],["2014-08-18",5.9553,6.0174,5.8966,6.0123,13804000.0],["2014-08-19",6.0242,6.0863,6.0165,6.0497,13595000.0],["2014-08-20",6.0335,6.1118,6.0242,6.0939,9542000.0],["2014-08-21",6.0846,6.1356,6.0693,6.1254,9455000.0],["2014-08-22",6.1246,6.1543,6.0752,6.0837,7117000.0],["2014-08-25",6.1203,6.1339,6.0667,6.1067,5804000.0],["2014-08-26",6.1109,6.1382,6.0335,6.0395,15467000.0],["2014-08-27",6.0607,6.0829,6.0344,6.0633,9107000.0],["2014-08-28",6.0548,6.1177,5.9859,6.1143,9318000.0],["2014-08-29",6.139,6.1628,6.0531,6.1177,10886000.0],["2014-09-02",6.1339,6.1637,6.0735,6.0888,13044000.0],["2014-09-03",6.0999,6.1399,6.0522,6.1169,12134000.0],["2014-09-04",6.1177,6.1747,6.0761,6.0795,12101000.0],["2014-09-05",6.0684,6.1246,6.0556,6.1229,4959000.0],["2014-09-08",6.1109,6.2158,6.0981,6.1374,10185000.0],["2014-09-09",6.1152,6.1706,6.1075,6.1246,20250000.0],["2014-09-10",6.1152,6.2261,6.0913,6.1391,16976000.0],["2014-09-11",6.1186,6.209,6.1084,6.1936,17719000.0],["2014-09-12",6.1945,6.1953,6.1049,6.1109,9879000.0],["2014-09-15",6.1544,6.1749,6.0939,6.1518,15701000.0],["2014-09-16",6.1408,6.325,6.0853,6.319,23784000.0],["2014-09-17",6.2858,6.458,6.2858,6.4307,28986000.0],["2014-09-18",6.4495,6.5595,6.4145,6.5476,19944000.0],["2014-09-19",6.5706,6.5971,6.4768,6.4777,17473000.0],["2014-09-22",6.4572,6.4597,6.371,6.3924,15865000.0],["2014-09-23",6.4069,6.4367,6.3327,6.3455,12313000.0],["2014-09-24",6.3702,6.4725,6.3702,6.4435,16171000.0],["2014-09-25",6.4393,6.4393,6.3113,6.3693,18826000.0],["2014-09-26",6.3983,6.4427,6.3591,6.4145,13760000.0],["2014-09-29",6.3659,6.4555,6.3429,6.4162,11288000.0],["2014-09-30",6.4214,6.4376,6.3369,6.371,10003000.0],["2014-10-01",6.3702,6.3864,6.1911,6.1971,18762000.0],["2014-10-02",6.1783,6.2013,6.0384,6.1655,24727000.0],["2014-10-03",6.1945,6.2585,6.1681,6.2039,14257000.0],["2014-10-06",6.2713,6.4572,6.2653,6.383,34570000.0],["2014-10-07",6.3361,6.3796,6.2397,6.2397,17889000.0],["2014-10-08",6.2525,6.3531,6.1774,6.3463,15915000.0],["2014-10-09",6.3148,6.3412,6.1604,6.1885,19135000.0],["2014-10-10",6.1246,6.1246,5.6103,5.6214,80725000.0],["2014-10-13",5.7757,5.8508,5.6196,5.6324,36704000.0],["2014-10-14",5.6666,5.8064,5.6666,5.7766,22937000.0],["2014-10-15",5.6776,5.9821,5.6725,5.9651,38634000.0],["2014-10-16",5.8576,5.9779,5.8346,5.9437,22410000.0],["2014-10-17",6.0094,6.0691,5.8815,5.9011,18175000.0],["2014-10-20",5.9139,6.0836,5.8499,6.0828,18388000.0],["2014-10-21",6.1075,6.2875,5.9983,6.2431,33135000.0],["2014-10-22",6.2525,6.2866,6.1126,6.1297,28464000.0],["2014-10-23",6.1732,6.5186,6.1732,6.4512,39695000.0],["2014-10-24",6.5169,6.5391,6.4188,6.4444,18972000.0],["2014-10-27",6.4376,6.4776,6.3727,6.4017,15501000.0],["2014-10-28",6.4444,6.4623,6.4069,6.458,16243000.0],["2014-10-29",6.4478,6.4776,6.4231,6.4649,18058000.0],["2014-10-30",6.4546,6.5041,6.3847,6.4862,18114000.0],["2014-10-31",6.5877,6.684,6.5757,6.6406,21676000.0],["2014-11-03",6.6303,6.7992,6.6226,6.7497,14543000.0],["2014-11-04",6.742,6.8623,6.7139,6.7668,18494000.0],["2014-11-05",6.8214,6.8367,6.7122,6.8009,13745000.0],["2014-11-06",6.8052,6.8384,6.7548,6.7881,9977000.0],["2014-11-07",6.7949,6.7983,6.6363,6.7318,9999000.0],["2014-11-10",6.7378,6.8265,6.7369,6.8162,16386000.0],["2014-11-11",6.8325,6.9322,6.8052,6.8214,8356000.0],["2014-11-12",6.7702,6.8017,6.6994,6.7352,15682000.0],["2014-11-13",6.7582,6.8222,6.6934,6.725,17266000.0],["2014-11-14",6.7165,6.8231,6.6866,6.8069,16245000.0],["2014-11-17",6.7727,6.7804,6.5732,6.6346,22115000.0],["2014-11-18",6.6508,6.8009,6.6499,6.7625,13500000.0],["2014-11-19",6.7779,6.7966,6.6559,6.696,11126000.0],["2014-11-20",6.6525,6.7301,6.6457,6.7071,14119000.0],["2014-11-21",6.7864,6.7958,6.6823,6.7079,14722000.0],["2014-11-24",6.719,6.9348,6.719,6.8222,20527000.0],["2014-11-25",6.8469,6.9331,6.8435,6.9058,15853000.0],["2014-11-26",6.9109,7.0167,6.9058,7.0098,11150000.0],["2014-11-28",7.0329,7.113,6.9851,7.0482,8843000.0],["2014-12-01",6.9936,7.0678,6.9339,6.9689,12801000.0],["2014-12-02",6.9587,7.0329,6.9203,7.0218,10851000.0],["2014-12-03",7.0644,7.218,7.0593,7.1813,15905000.0],["2014-12-04",7.1762,7.3092,7.1275,7.1813,17452000.0],["2014-12-05",7.1796,7.2239,7.1455,7.1898,9337000.0],["2014-12-08",7.2001,7.2026,6.9796,7.0402,17409000.0],["2014-12-09",6.9693,7.0385,6.8693,7.0325,20339000.0],["2014-12-10",7.0018,7.0206,6.7992,6.812,25590000.0],["2014-12-11",6.836,6.9231,6.7949,6.8206,14766000.0],["2014-12-12",6.8001,6.8351,6.6958,6.6992,17524000.0],["2014-12-15",6.7625,6.8556,6.6189,6.6949,27887000.0],["2014-12-16",6.6522,6.7821,6.5676,6.5676,22186000.0],["2014-12-17",6.5838,6.6975,6.524,6.6949,22759000.0],["2014-12-18",6.8855,6.9214,6.7761,6.9078,18026000.0],["2014-12-19",6.9154,6.9676,6.8189,6.8804,62790000.0],["2014-12-22",6.906,6.9941,6.906,6.9701,16429000.0],["2014-12-23",7.0351,7.065,6.9505,6.9719,21982000.0],["2014-12-24",6.9787,7.0035,6.9266,6.9342,6662000.0],["2014-12-26",6.9496,6.9804,6.9163,6.9197,5184000.0],["2014-12-29",6.9095,6.959,6.8795,6.8932,6743000.0],["2014-12-30",6.8513,6.9052,6.8026,6.8325,11782000.0],["2014-12-31",6.8684,6.8975,6.7744,6.7813,9921000.0],["2015-01-02",6.8266,6.8539,6.7385,6.7907,8306000.0],["2015-01-05",6.7753,6.7855,6.6855,6.7078,14408000.0],["2015-01-06",6.7146,6.7291,6.53,6.5958,23414000.0],["2015-01-07",6.606,6.7035,6.5855,6.63,15085000.0],["2015-01-08",6.6907,6.8103,6.6667,6.8018,18713000.0],["2015-01-09",6.7881,6.8659,6.7693,6.8146,14618000.0],["2015-01-12",6.7949,6.7949,6.5907,6.6078,21542000.0],["2015-01-13",6.6744,6.7419,6.4684,6.5436,16532000.0],["2015-01-14",6.4556,6.5513,6.4522,6.5001,13507000.0],["2015-01-15",6.5548,6.6505,6.5291,6.5539,21477000.0],["2015-01-16",6.5368,6.6599,6.518,6.6308,23135000.0],["2015-01-20",6.6599,6.7385,6.5855,6.7095,15311000.0],["2015-01-21",6.7163,6.8992,6.6556,6.8411,19332000.0],["2015-01-22",6.8633,6.9163,6.7206,6.9112,16032000.0],["2015-01-23",6.8035,6.889,6.73,6.8736,21025000.0],["2015-01-26",6.8881,6.9454,6.8112,6.9385,16412000.0],["2015-01-27",6.8462,6.918,6.8154,6.8505,14573000.0],["2015-01-28",6.9266,6.9992,6.8035,6.8137,23806000.0],["2015-01-29",6.8377,7.0223,6.6291,6.8266,32648000.0],["2015-01-30",6.7513,6.7881,6.5283,6.5334,34629000.0],["2015-02-02",6.5607,6.5821,6.4103,6.5522,22221000.0],["2015-02-03",6.5701,6.6377,6.5266,6.6351,21841000.0],["2015-02-04",6.6257,6.6941,6.5795,6.6189,21131000.0],["2015-02-05",6.6462,6.683,6.6086,6.6693,17298000.0],["2015-02-06",6.671,6.7907,6.6488,6.6787,13139000.0],["2015-02-09",6.6419,6.6659,6.5795,6.6394,16165000.0],["2015-02-10",6.6975,6.9103,6.6659,6.8872,24135000.0],["2015-02-11",6.8872,6.9026,6.8505,6.889,19682000.0],["2015-02-12",6.9018,6.9325,6.8599,6.9325,15684000.0],["2015-02-13",6.9548,7.0291,6.9343,7.0266,18350000.0],["2015-02-17",7.0283,7.0402,6.9334,7.0009,12331000.0],["2015-02-18",7.0086,7.0411,6.959,7.0018,8794000.0],["2015-02-19",6.9804,7.112,6.977,7.1001,10926000.0],["2015-02-20",7.0872,7.2009,7.0616,7.1659,25414000.0],["2015-02-23",7.1402,7.1625,7.059,7.1095,10069000.0],["2015-02-24",7.1155,7.2052,7.0753,7.1992,18509000.0],["2015-02-25",7.1941,7.2214,7.1154,7.1394,12667000.0],["2015-02-26",7.1334,7.2086,7.0907,7.1266,9811000.0],["2015-02-27",7.1112,7.118,7.0274,7.0479,13268000.0],["2015-03-02",7.0984,7.2206,7.0915,7.2206,11105000.0],["2015-03-03",7.1479,7.1932,6.9719,6.9907,26559000.0],["2015-03-04",6.9377,6.977,6.889,6.912,12487000.0],["2015-03-05",6.9368,6.989,6.8573,6.9035,12922000.0],["2015-03-06",6.859,6.9095,6.8146,6.8522,13909000.0],["2015-03-09",6.8488,6.9319,6.8342,6.9199,13184000.0],["2015-03-10",6.8573,6.9019,6.6783,6.6783,20889000.0],["2015-03-11",6.7023,6.7717,6.6894,6.7049,13958000.0],["2015-03-12",6.6629,6.6937,6.6021,6.6577,21092000.0],["2015-03-13",6.6432,6.7554,6.6063,6.7425,18281000.0],["2015-03-16",6.788,6.8496,6.7674,6.8436,9998000.0],["2015-03-17",6.8102,6.8179,6.7254,6.7657,9500000.0],["2015-03-18",6.7177,6.7451,6.4179,6.638,47567000.0],["2015-03-19",6.638,6.7665,6.5729,6.7631,24026000.0],["2015-03-20",6.8042,6.8214,6.7031,6.7871,26079000.0],["2015-03-23",6.7648,6.7914,6.704,6.7186,13312000.0],["2015-03-24",6.7246,6.8111,6.7074,6.7468,16894000.0],["2015-03-25",6.728,6.7297,6.2277,6.232,43596000.0],["2015-03-26",6.1686,6.1755,5.9896,6.0949,51612000.0],["2015-03-27",6.1129,6.208,6.0718,6.1712,34169000.0],["2015-03-30",6.226,6.232,6.1292,6.184,20833000.0],["2015-03-31",6.1421,6.166,5.9168,6.017,42951000.0],["2015-04-01",6.047,6.0701,5.9861,6.0187,26242000.0],["2015-04-02",6.0221,6.0949,5.987,6.0607,21636000.0],["2015-04-06",5.9879,6.2089,5.9587,6.1977,27765000.0],["2015-04-07",6.2054,6.262,6.0958,6.0966,35556000.0],["2015-04-08",6.1035,6.262,6.0966,6.2389,21739000.0],["2015-04-09",6.208,6.2765,6.1952,6.2671,13823000.0],["2015-04-10",6.2774,6.2774,6.2183,6.262,11998000.0],["2015-04-13",6.2603,6.3374,6.2072,6.2277,12498000.0],["2015-04-14",6.2294,6.2303,6.1412,6.1677,20283000.0],["2015-04-15",6.1755,6.2586,6.1566,6.2037,24805000.0],["2015-04-16",6.1472,6.1875,6.1026,6.1498,24513000.0],["2015-04-17",6.1018,6.148,6.0273,6.053,19208000.0],["2015-04-20",6.0864,6.2029,6.0821,6.1669,28954000.0],["2015-04-21",6.9293,6.9944,6.5524,6.668,101817000.0],["2015-04-22",6.7194,6.7434,6.5687,6.7126,28432000.0],["2015-04-23",6.638,6.6963,6.5798,6.6029,24088000.0],["2015-04-24",6.5764,6.6029,6.4881,6.5704,29538000.0],["2015-04-27",6.6021,6.6672,6.5258,6.5387,24830000.0],["2015-04-28",6.5284,6.5841,6.453,6.5438,17274000.0],["2015-04-29",6.4958,6.5952,6.4907,6.543,17954000.0],["2015-04-30",6.513,6.5618,6.4265,6.4744,16383000.0],["2015-05-01",6.5181,6.626,6.5113,6.6158,14840000.0],["2015-05-04",6.6132,6.6329,6.5755,6.5866,11097000.0],["2015-05-05",6.5618,6.5618,6.4419,6.4761,17460000.0],["2015-05-06",6.4916,6.5524,6.3845,6.4419,15272000.0],["2015-05-07",6.4213,6.4898,6.4033,6.4633,17241000.0],["2015-05-08",6.5078,6.6089,6.4898,6.5978,14478000.0],["2015-05-11",6.6115,6.7494,6.5712,6.6912,19483000.0],["2015-05-12",6.6646,6.6646,6.4967,6.5789,14315000.0],["2015-05-13",6.5841,6.6774,6.5841,6.6166,13871000.0],["2015-05-14",6.6543,6.7288,6.6209,6.7031,16783000.0],["2015-05-15",6.7383,6.8128,6.7246,6.7443,13368000.0],["2015-05-18",6.8025,6.8316,6.7477,6.8068,13032000.0],["2015-05-19",6.8556,7.0604,6.8531,6.9199,24399000.0],["2015-05-20",6.9199,6.9541,6.8625,6.8839,14257000.0],["2015-05-21",6.8805,6.9738,6.8548,6.9584,11783000.0],["2015-05-22",6.9379,7.0235,6.937,6.9456,15856000.0],["2015-05-26",6.9139,6.9858,6.8479,6.8882,14730000.0],["2015-05-27",6.9019,7.1041,6.8813,7.0809,26300000.0],["2015-05-28",7.0766,7.14,7.0329,7.0569,12596000.0],["2015-05-29",7.0569,7.1229,7.0158,7.0458,19687000.0],["2015-06-01",7.0903,7.176,7.0492,7.1435,29734000.0],["2015-06-02",7.104,7.1974,7.0501,7.134,21320000.0],["2015-06-03",7.1529,7.1889,7.104,7.1546,21742000.0],["2015-06-04",7.1006,7.1495,7.0509,7.1075,14521000.0],["2015-06-05",7.116,7.17,7.0415,7.1477,10863000.0],["2015-06-08",7.2217,7.2225,7.0471,7.0712,14189000.0],["2015-06-09",7.0532,7.1039,6.9371,7.048,19460000.0],["2015-06-10",7.097,7.1219,7.0514,7.1048,11724000.0],["2015-06-11",7.1357,7.1684,7.0686,7.0962,10326000.0],["2015-06-12",7.0523,7.0755,6.9827,7.0033,10442000.0],["2015-06-15",6.956,6.9887,6.8374,6.9861,24474000.0],["2015-06-16",6.9775,7.1005,6.9612,7.097,14183000.0],["2015-06-17",7.0549,7.1323,7.0437,7.0712,18824000.0],["2015-06-18",7.103,7.2346,7.0944,7.2105,15114000.0],["2015-06-19",7.2208,7.2552,7.152,7.1555,18091000.0],["2015-06-22",7.2019,7.2414,7.1176,7.1933,11205000.0],["2015-06-23",7.1899,7.2423,7.1649,7.2028,12040000.0],["2015-06-24",7.1864,7.2122,7.1331,7.1538,10899000.0],["2015-06-25",7.1881,7.2509,7.1529,7.1985,14579000.0],["2015-06-26",7.1563,7.244,7.0815,7.1237,31096000.0],["2015-06-29",7.0351,7.0557,6.8743,6.895,16886000.0],["2015-06-30",6.9809,7.06,6.95,6.9938,17076000.0],["2015-07-01",7.1288,7.2328,7.0343,7.0729,18436000.0],["2015-07-02",7.0884,7.1615,7.0446,7.1555,15203000.0],["2015-07-06",7.0686,7.177,6.9534,6.9758,30652000.0],["2015-07-07",6.9543,6.9603,6.6826,6.8915,28643000.0],["2015-07-08",6.84,6.8761,6.6835,6.7015,23072000.0],["2015-07-09",6.8649,6.9096,6.6706,6.674,18493000.0],["2015-07-10",6.7256,6.7824,6.6775,6.7514,18258000.0],["2015-07-13",6.7918,6.8589,6.7024,6.815,22200000.0],["2015-07-14",6.8348,6.9405,6.7144,6.8649,38670000.0],["2015-07-15",6.8675,6.8993,6.7703,6.8339,20047000.0],["2015-07-16",6.821,6.8425,6.4918,6.65,38768000.0],["2015-07-17",6.6637,6.6663,6.6113,6.6422,16614000.0],["2015-07-20",6.6998,6.7256,6.6181,6.6267,9702000.0],["2015-07-21",6.6199,6.7256,6.6061,6.6517,12674000.0],["2015-07-22",6.582,6.6095,6.4531,6.5752,14198000.0],["2015-07-23",6.5941,6.7144,6.57,6.6216,12397000.0],["2015-07-24",6.6138,6.631,6.4376,6.4866,17053000.0],["2015-07-27",6.4324,6.5262,6.3456,6.4866,15533000.0],["2015-07-28",6.5081,6.7308,6.429,6.6843,23232000.0],["2015-07-29",6.7162,6.7162,6.5313,6.6775,29778000.0],["2015-07-30",6.7437,6.9526,6.7351,6.7548,33939000.0],["2015-07-31",6.7884,6.8589,6.5777,6.6087,25138000.0],["2015-08-03",6.5949,6.6095,6.4763,6.5115,26468000.0],["2015-08-04",6.3998,6.5227,6.2657,6.2837,35074000.0],["2015-08-05",6.3138,6.4118,6.3009,6.3662,22138000.0],["2015-08-06",6.3981,6.3981,6.2149,6.2347,19518000.0],["2015-08-07",6.2029,6.227,6.1358,6.2261,17656000.0],["2015-08-10",6.3052,6.4634,6.27,6.4367,20717000.0],["2015-08-11",6.3834,6.3998,6.2657,6.276,20358000.0],["2015-08-12",6.1857,6.2811,6.0877,6.2424,24953000.0],["2015-08-13",6.2545,6.3104,6.184,6.1909,19086000.0],["2015-08-14",6.1805,6.3233,6.0877,6.251,38619000.0],["2015-08-17",6.2424,6.4075,6.2072,6.3955,19816000.0],["2015-08-18",6.411,6.4239,6.1934,6.2132,19713000.0],["2015-08-19",6.2115,6.3095,6.1436,6.2253,19078000.0],["2015-08-20",6.1668,6.184,6.0894,6.1058,25867000.0],["2015-08-21",6.0396,6.1797,5.9923,5.9966,29157000.0],["2015-08-24",5.7034,6.0757,5.4034,5.7877,32114000.0],["2015-08-25",6.0396,6.098,5.7945,5.7945,35038000.0],["2015-08-26",5.9983,6.0954,5.8306,6.0825,27564000.0],["2015-08-27",6.1522,6.3258,6.1212,6.2854,30664000.0],["2015-08-28",6.2536,6.3594,6.2149,6.2691,16046000.0],["2015-08-31",6.2416,6.3112,6.1805,6.2562,11821000.0],["2015-09-01",6.0894,6.1917,5.9458,5.9802,19881000.0],["2015-09-02",6.1015,6.1152,5.9863,6.1126,12089000.0],["2015-09-03",6.1909,6.2562,6.1281,6.1685,15824000.0],["2015-09-04",6.0658,6.1288,6.0088,6.0217,18806000.0],["2015-09-08",6.1461,6.2963,6.1461,6.2704,18308000.0],["2015-09-09",6.3058,6.3645,6.0813,6.0943,19142000.0],["2015-09-10",6.0908,6.2963,6.0805,6.2074,17903000.0],["2015-09-11",6.1228,6.2074,6.0692,6.2013,15237000.0],["2015-09-14",6.2307,6.2756,6.2039,6.2592,18145000.0],["2015-09-15",6.2972,6.4154,6.2307,6.3904,14642000.0],["2015-09-16",6.3878,6.4681,6.3541,6.4543,11371000.0],["2015-09-17",6.4007,6.4007,6.254,6.2712,17403000.0],["2015-09-18",6.1806,6.2557,6.1236,6.1487,19755000.0],["2015-09-21",6.1754,6.1754,5.8215,5.8767,36020000.0],["2015-09-22",5.7679,5.7869,5.6263,5.6669,40471000.0],["2015-09-23",5.6583,5.6825,5.4925,5.4986,33153000.0],["2015-09-24",5.4468,5.5167,5.2836,5.4727,43570000.0],["2015-09-25",5.5849,5.6272,5.401,5.4459,33469000.0],["2015-09-28",5.4157,5.4545,5.3328,5.3328,24131000.0],["2015-09-29",5.357,5.483,5.3224,5.4269,31335000.0],["2015-09-30",5.4934,5.6557,5.4925,5.6402,25783000.0],["2015-10-01",5.6358,5.7524,5.458,5.5633,31789000.0],["2015-10-02",5.4683,5.673,5.458,5.6704,23124000.0],["2015-10-05",5.5538,5.7006,5.5435,5.6479,25914000.0],["2015-10-06",5.6134,5.6583,5.5478,5.6332,21602000.0],["2015-10-07",5.6971,5.7938,5.6203,5.7463,25198000.0],["2015-10-08",5.6902,5.8154,5.6488,5.8111,13979000.0],["2015-10-09",5.7757,5.8266,5.723,5.7386,11809000.0],["2015-10-12",5.7368,5.7912,5.7066,5.7394,7882000.0],["2015-10-13",5.6799,5.7308,5.5754,5.5797,16985000.0],["2015-10-14",5.5754,5.894,5.5348,5.8094,36145000.0],["2015-10-15",5.8491,5.9052,5.6997,5.824,24294000.0],["2015-10-16",5.8266,5.9026,5.7455,5.8948,21959000.0],["2015-10-19",5.856,5.9596,5.7947,5.8396,15109000.0],["2015-10-20",5.7481,6.2151,5.7412,6.0459,54848000.0],["2015-10-21",6.2592,6.6787,6.0865,6.1115,187054000.0],["2015-10-22",6.1806,6.4249,6.1305,6.2687,71814000.0],["2015-10-23",6.3938,6.4715,6.2868,6.4379,55229000.0],["2015-10-26",6.3982,6.4828,6.3403,6.481,35194000.0],["2015-10-27",6.4551,6.5182,6.4422,6.4836,31665000.0],["2015-10-28",6.5337,6.5777,6.4068,6.5389,37430000.0],["2015-10-29",6.4759,6.5605,6.4474,6.5475,23868000.0],["2015-10-30",6.5475,6.6304,6.4957,6.6123,22504000.0],["2015-11-02",6.6321,6.6537,6.5544,6.6131,26884000.0],["2015-11-03",6.614,6.62,6.519,6.5907,28306000.0],["2015-11-04",6.633,6.6485,6.5441,6.6485,26430000.0],["2015-11-05",6.6675,6.7331,6.5467,6.6537,31772000.0],["2015-11-06",6.6537,6.6874,6.5449,6.639,23623000.0],["2015-11-09",6.6157,6.6641,6.5639,6.6477,24723000.0],["2015-11-10",6.6218,6.6839,6.5622,6.5976,21710000.0],["2015-11-11",6.6105,6.696,6.5553,6.6321,14372000.0],["2015-11-12",6.5674,6.6045,6.4759,6.513,19582000.0],["2015-11-13",6.5467,6.6071,6.5173,6.5242,29494000.0],["2015-11-16",6.5026,6.6908,6.4759,6.6831,20528000.0],["2015-11-17",6.6831,6.7918,6.6459,6.7133,19744000.0],["2015-11-18",6.6934,6.7806,6.6632,6.7711,15222000.0],["2015-11-19",6.7668,6.7918,6.6926,6.7271,21253000.0],["2015-11-20",6.7728,6.8238,6.7271,6.7668,16078000.0],["2015-11-23",6.7599,6.7798,6.6313,6.6468,17595000.0],["2015-11-24",6.6425,6.7072,6.6028,6.6727,14523000.0],["2015-11-25",6.6701,6.709,6.6269,6.6718,10917000.0],["2015-11-27",6.6865,6.7323,6.6528,6.7021,4621000.0],["2015-11-30",6.7426,6.778,6.6718,6.7513,15733000.0],["2015-12-01",6.7599,6.873,6.7521,6.8713,20829000.0],["2015-12-02",6.841,6.8989,6.7815,6.7901,20615000.0],["2015-12-03",6.8531,6.8834,6.5743,6.5993,23134000.0],["2015-12-04",6.6192,6.7383,6.5967,6.7064,22788000.0],["2015-12-07",6.7228,6.8034,6.6682,6.7506,17712000.0],["2015-12-08",6.8502,6.9941,6.7038,6.9681,45033000.0],["2015-12-09",6.9525,6.9681,6.7436,6.7878,23930000.0],["2015-12-10",6.8234,6.9924,6.7679,6.936,23251000.0],["2015-12-11",6.8502,6.9048,6.806,6.8372,21772000.0],["2015-12-14",6.8537,6.8797,6.6448,6.722,19494000.0],["2015-12-15",6.8416,6.9898,6.8034,6.9274,23596000.0],["2015-12-16",6.975,7.0045,6.7844,6.9551,18288000.0],["2015-12-17",6.9759,7.0019,6.8173,6.8208,15367000.0],["2015-12-18",6.7618,6.7896,6.6639,6.6769,34096000.0],["2015-12-21",6.7566,6.8303,6.6864,6.8251,16266000.0],["2015-12-22",6.8892,6.9551,6.7809,6.9499,14855000.0],["2015-12-23",6.982,7.0071,6.9386,6.9698,10406000.0],["2015-12-24",6.9516,7.001,6.9464,6.9672,4284000.0],["2015-12-28",6.9482,6.9482,6.8407,6.936,10854000.0],["2015-12-29",6.9776,7.0452,6.9135,6.9984,13386000.0],["2015-12-30",6.9984,7.04,6.9135,6.9482,8644000.0],["2015-12-31",6.943,6.9759,6.8684,6.8832,10780000.0],["2016-01-04",6.7402,6.7783,6.6587,6.7367,26391000.0],["2016-01-05",6.774,6.8078,6.6778,6.7731,19118000.0],["2016-01-06",6.6301,6.6821,6.2852,6.3753,46047000.0],["2016-01-07",6.2488,6.3718,6.1933,6.215,34499000.0],["2016-01-08",6.273,6.2886,6.0174,6.1084,47360000.0],["2016-01-11",6.1647,6.1855,6.0382,6.1491,29843000.0],["2016-01-12",6.2852,6.3224,6.0945,6.1916,25095000.0],["2016-01-13",6.2063,6.2661,5.9636,5.987,31269000.0],["2016-01-14",6.0477,6.3129,5.9697,6.2358,46090000.0],["2016-01-15",6.0018,6.0018,5.7322,5.89,61037000.0],["2016-01-19",5.9862,6.0408,5.8033,5.8466,29119000.0],["2016-01-20",5.8423,6.098,5.8085,6.0295,44482000.0],["2016-01-21",6.0624,6.0702,5.857,5.9038,39357000.0],["2016-01-22",6.0278,6.1066,5.9082,5.9558,22860000.0],["2016-01-25",5.9948,5.9948,5.8787,5.8934,25886000.0],["2016-01-26",5.8986,5.9732,5.8458,5.9576,17938000.0],["2016-01-27",5.9628,5.9966,5.8276,5.8501,23587000.0],["2016-01-28",5.9376,6.1534,5.9056,6.0191,42352000.0],["2016-01-29",6.0694,6.2791,6.0694,6.2219,39171000.0],["2016-02-01",6.1708,6.3536,6.1586,6.2938,27221000.0],["2016-02-02",6.2054,6.2609,6.0772,6.1144,34602000.0],["2016-02-03",6.182,6.2228,6.0087,6.189,33201000.0],["2016-02-04",6.1846,6.2462,6.1153,6.1942,22061000.0],["2016-02-05",6.1413,6.169,5.8969,5.9775,29782000.0],["2016-02-08",5.8926,5.9246,5.6334,5.727,25055000.0],["2016-02-09",5.6404,5.7548,5.5632,5.6837,29534000.0],["2016-02-10",5.7201,5.779,5.6421,5.675,33111000.0],["2016-02-11",5.5832,5.6638,5.4688,5.565,39753000.0],["2016-02-12",5.6256,5.7738,5.5684,5.7244,20491000.0],["2016-02-16",5.7903,5.9342,5.7773,5.857,28055000.0],["2016-02-17",5.9038,6.0078,5.8752,6.0018,32347000.0],["2016-02-18",6.0286,6.0286,5.87,5.8735,26092000.0],["2016-02-19",6.0252,6.1907,6.013,6.0468,41125000.0],["2016-02-22",6.0832,6.1933,6.0226,6.0962,36590000.0],["2016-02-23",6.0425,6.0971,5.9758,6.0,19528000.0],["2016-02-24",5.9593,6.1127,5.9099,6.1084,19880000.0],["2016-02-25",6.1118,6.28,6.0789,6.2774,29375000.0],["2016-02-26",6.3146,6.4273,6.2826,6.397,29899000.0],["2016-02-29",6.3606,6.4672,6.3346,6.3528,25501000.0],["2016-03-01",6.3701,6.5816,6.3337,6.5495,29376000.0],["2016-03-02",6.5296,6.5781,6.3987,6.4611,24210000.0],["2016-03-03",6.4611,6.5001,6.4048,6.4888,14015000.0],["2016-03-04",6.5192,6.5218,6.3978,6.442,16242000.0],["2016-03-07",6.4194,6.5334,6.4037,6.5299,22362000.0],["2016-03-08",6.5038,6.5343,6.3759,6.382,32819000.0],["2016-03-09",6.4003,6.4742,6.3576,6.4229,16431000.0],["2016-03-10",6.4507,6.61,6.4246,6.5465,29652000.0],["2016-03-11",6.5865,6.657,6.5456,6.6283,21392000.0],["2016-03-14",6.5839,6.7005,6.5752,6.6935,15623000.0],["2016-03-15",6.7057,6.7422,6.6596,6.7144,23473000.0],["2016-03-16",6.7092,6.7753,6.657,6.771,23516000.0],["2016-03-17",6.8371,6.918,6.7422,6.8971,26618000.0],["2016-03-18",6.9241,6.9624,6.8597,6.9111,26734000.0],["2016-03-21",6.8911,6.9441,6.8702,6.9407,15537000.0],["2016-03-22",6.9659,6.999,6.8841,6.9772,14955000.0],["2016-03-23",6.9485,6.9624,6.9024,6.9058,20111000.0],["2016-03-24",6.8519,6.8658,6.7431,6.8641,21566000.0],["2016-03-28",6.9154,6.9259,6.8649,6.8858,15731000.0],["2016-03-29",6.8858,7.1399,6.8528,7.1304,32982000.0],["2016-03-30",7.1843,7.267,7.1234,7.1521,26588000.0],["2016-03-31",7.119,7.2278,7.0433,7.1878,38577000.0],["2016-04-01",7.1599,7.2348,7.1086,7.2165,29086000.0],["2016-04-04",7.2209,7.2209,7.1208,7.2017,20483000.0],["2016-04-05",7.1199,7.1991,7.0973,7.1086,18806000.0],["2016-04-06",7.0955,7.1965,7.0712,7.1895,21872000.0],["2016-04-07",7.1417,7.1791,7.0007,7.0677,25002000.0],["2016-04-08",7.1391,7.1747,7.0216,7.059,17133000.0],["2016-04-11",7.1608,7.1617,7.0738,7.0816,16303000.0],["2016-04-12",7.1095,7.1356,6.9868,7.0834,23999000.0],["2016-04-13",7.1512,7.2069,7.1042,7.2061,25626000.0],["2016-04-14",7.1051,7.1617,7.0242,7.1016,27628000.0],["2016-04-15",7.0503,7.126,6.992,7.1042,28808000.0],["2016-04-18",7.1069,7.1721,7.0581,7.1408,27070000.0],["2016-04-19",7.1791,7.2287,7.1173,7.2026,29296000.0],["2016-04-20",7.1669,7.2226,7.0303,7.1939,40791000.0],["2016-04-21",7.1974,7.2948,6.9798,7.0329,39953000.0],["2016-04-22",7.0277,7.119,6.9694,7.0181,22231000.0],["2016-04-25",7.0242,7.0416,6.9206,6.9807,22319000.0],["2016-04-26",7.012,7.0834,6.9398,6.9833,27111000.0],["2016-04-27",6.992,7.0625,6.9354,7.0459,37842000.0],["2016-04-28",6.9563,6.9946,6.784,6.8014,32342000.0],["2016-04-29",6.7727,6.7831,6.5856,6.6483,45481000.0],["2016-05-02",6.6483,6.7161,6.5943,6.6648,37206000.0],["2016-05-03",6.59,6.6387,6.5578,6.59,33256000.0],["2016-05-04",6.563,6.6343,6.4934,6.5177,34570000.0],["2016-05-05",6.5299,6.5987,6.509,6.5308,28724000.0],["2016-05-06",6.5125,6.5525,6.4594,6.5212,23526000.0],["2016-05-09",6.5264,6.5612,6.4673,6.4951,24404000.0],["2016-05-10",6.5212,6.6117,6.4873,6.6091,27559000.0],["2016-05-11",6.563,6.6213,6.5534,6.5795,19133000.0],["2016-05-12",6.5987,6.6161,6.4473,6.5177,23329000.0],["2016-05-13",6.5029,6.5247,6.4577,6.469,21518000.0],["2016-05-16",6.2819,6.4316,6.2654,6.3924,41157000.0],["2016-05-17",6.409,6.4316,6.3454,6.3646,33567000.0],["2016-05-18",6.3742,6.5056,6.3489,6.4368,23346000.0],["2016-05-19",6.4098,6.4438,6.3515,6.3802,18216000.0],["2016-05-20",6.5499,6.7005,6.5282,6.6726,34951000.0],["2016-05-23",6.67,6.7309,6.6265,6.6848,32350000.0],["2016-05-24",6.7536,6.925,6.7457,6.898,35927000.0],["2016-05-25",6.9267,7.032,6.8919,7.0155,29496000.0],["2016-05-26",6.9998,7.0651,6.9859,7.0503,19299000.0],["2016-05-27",7.066,7.2565,7.0642,7.22,37361000.0],["2016-05-31",7.1904,7.2261,7.1373,7.2061,25743000.0],["2016-06-01",7.1826,7.2426,7.1373,7.2339,21976000.0],["2016-06-02",7.2261,7.3366,7.2008,7.2774,28289000.0],["2016-06-03",7.247,7.2557,7.1808,7.2313,16469000.0],["2016-06-06",7.2688,7.2863,7.1745,7.1894,15165000.0],["2016-06-07",7.2357,7.2715,7.1876,7.2461,16950000.0],["2016-06-08",7.2392,7.2959,7.2208,7.2828,12600000.0],["2016-06-09",7.2199,7.309,7.1728,7.3038,15744000.0],["2016-06-10",7.1868,7.2156,7.1431,7.1937,16472000.0],["2016-06-13",7.1221,7.2357,7.0916,7.1597,14150000.0],["2016-06-14",7.1335,7.1833,7.0924,7.1588,14777000.0],["2016-06-15",7.213,7.2671,7.1544,7.2033,16324000.0],["2016-06-16",7.1396,7.2322,7.1055,7.2199,13147000.0],["2016-06-17",7.206,7.24,7.1387,7.2392,23625000.0],["2016-06-20",7.3335,7.4016,7.2985,7.3605,26427000.0],["2016-06-21",7.3955,7.4234,7.3422,7.3937,13293000.0],["2016-06-22",7.3763,7.5012,7.3675,7.4802,24757000.0],["2016-06-23",7.5352,7.6147,7.5239,7.6138,26069000.0],["2016-06-24",7.2479,7.4933,7.1859,7.1859,57407000.0],["2016-06-27",7.1047,7.1466,6.9125,6.9833,30005000.0],["2016-06-28",7.0741,7.1344,7.0313,7.1326,23907000.0],["2016-06-29",7.2077,7.309,7.0977,7.1789,41046000.0],["2016-06-30",7.2322,7.3413,7.1771,7.3413,28456000.0],["2016-07-01",7.3317,7.3317,7.2304,7.247,17317000.0],["2016-07-05",7.2234,7.2243,7.0723,7.1518,18344000.0],["2016-07-06",7.1178,7.1763,7.0461,7.1579,19814000.0],["2016-07-07",7.1763,7.2671,7.1204,7.1649,18297000.0],["2016-07-08",7.2392,7.4479,7.2164,7.4129,26671000.0],["2016-07-11",7.4645,7.5702,7.4234,7.5396,19219000.0],["2016-07-12",7.6208,7.7125,7.5981,7.7064,23584000.0],["2016-07-13",7.7282,7.8051,7.7046,7.7396,20752000.0],["2016-07-14",7.8173,7.8383,7.6697,7.675,24625000.0],["2016-07-15",7.702,7.7588,7.6531,7.7335,18341000.0],["2016-07-18",7.8269,7.833,7.7221,7.8016,18090000.0],["2016-07-19",7.7536,7.8601,7.6994,7.8164,16981000.0],["2016-07-20",7.8601,7.9911,7.8129,7.9658,25363000.0],["2016-07-21",7.9588,7.9771,7.7728,7.8007,21625000.0],["2016-07-22",7.833,7.8898,7.7719,7.8645,12803000.0],["2016-07-25",7.8653,7.9212,7.8287,7.916,12959000.0],["2016-07-26",7.9649,8.0505,7.8915,7.9998,25704000.0],["2016-07-27",8.0522,8.0601,7.9448,8.0313,26717000.0],["2016-07-28",8.1169,8.192,7.9998,8.1291,28245000.0],["2016-07-29",8.1265,8.1265,7.8313,7.84,32595000.0],["2016-08-01",7.875,7.9439,7.8418,7.9291,16605000.0],["2016-08-02",7.9134,7.9553,7.7693,7.8365,22353000.0],["2016-08-03",7.8025,7.93,7.7894,7.9291,22028000.0],["2016-08-04",7.9326,8.0348,7.8915,8.0287,21359000.0],["2016-08-05",8.0348,8.1483,8.0129,8.1439,15073000.0],["2016-08-08",8.1361,8.1483,8.0776,8.0977,15654000.0],["2016-08-09",8.1195,8.1614,8.0898,8.1474,13334000.0],["2016-08-10",8.1273,8.1387,7.6968,7.7824,70457000.0],["2016-08-11",7.7859,7.8487,7.7361,7.7632,47197000.0],["2016-08-12",7.778,7.8767,7.73,7.7885,20880000.0],["2016-08-15",7.7876,7.9798,7.7815,7.9247,21240000.0],["2016-08-16",7.8977,7.9422,7.8461,7.8479,20370000.0],["2016-08-17",7.8225,7.9195,7.8164,7.8784,19616000.0],["2016-08-18",7.9038,7.9562,7.8601,7.9413,16543000.0],["2016-08-19",8.0566,8.1745,7.9876,8.1387,27564000.0],["2016-08-22",8.1055,8.1832,8.0697,8.1396,15401000.0],["2016-08-23",8.24,8.2863,8.1632,8.199,25309000.0],["2016-08-24",8.2007,8.2243,8.0645,8.095,16116000.0],["2016-08-25",8.1038,8.2051,8.0872,8.1605,16897000.0],["2016-08-26",8.1579,8.2225,8.1011,8.1928,16892000.0],["2016-08-29",8.1972,8.364,8.123,8.2391,17031000.0],["2016-08-30",8.2575,8.2749,8.0994,8.1204,22246000.0],["2016-08-31",8.1221,8.164,8.0618,8.1501,17341000.0],["2016-09-01",8.1745,8.2767,8.1038,8.2645,18994000.0],["2016-09-02",8.3177,8.3326,8.1824,8.2409,16194000.0],["2016-09-06",8.199,8.2837,8.1326,8.1832,19756000.0],["2016-09-07",8.1614,8.2514,8.1562,8.2129,24651000.0],["2016-09-08",8.1658,8.2304,8.1361,8.1719,11960000.0],["2016-09-09",8.0907,8.1151,7.9518,7.9632,26965000.0],["2016-09-12",7.8729,8.2006,7.8685,8.1726,18557000.0],["2016-09-13",8.1016,8.1638,7.9728,8.021,23689000.0],["2016-09-14",8.042,8.0736,7.9675,8.0236,25953000.0],["2016-09-15",8.0236,8.2103,8.0236,8.1805,26426000.0],["2016-09-16",8.1647,8.2225,8.056,8.1454,20910000.0],["2016-09-19",8.2173,8.2234,8.0525,8.0744,16126000.0],["2016-09-20",8.1183,8.1586,8.0368,8.0595,18698000.0],["2016-09-21",8.1069,8.1761,8.0438,8.1743,18465000.0],["2016-09-22",8.1997,8.226,8.0692,8.1218,26505000.0],["2016-09-23",8.099,8.1445,8.0368,8.042,17246000.0],["2016-09-26",8.0184,8.0385,7.971,8.0096,17027000.0],["2016-09-27",7.9351,8.1174,7.9351,8.106,16801000.0],["2016-09-28",8.1244,8.1664,8.0771,8.1437,12275000.0],["2016-09-29",8.1402,8.2453,8.1034,8.1691,31040000.0],["2016-09-30",8.2076,8.3583,8.1857,8.2988,31943000.0],["2016-10-03",8.2497,8.3531,8.2436,8.2882,20125000.0],["2016-10-04",8.2856,8.3592,8.2593,8.3093,26870000.0],["2016-10-05",8.2988,8.4556,8.2716,8.4267,31943000.0],["2016-10-06",8.6615,8.8035,8.5713,8.7789,102746000.0],["2016-10-07",8.75,8.8403,8.6589,8.7929,57971000.0],["2016-10-10",8.8473,8.9761,8.8157,8.9507,34845000.0],["2016-10-11",8.9034,8.906,8.6431,8.7264,49126000.0],["2016-10-12",8.6037,8.6825,8.4828,8.6466,39608000.0],["2016-10-13",8.5975,8.5975,8.4915,8.5634,34514000.0],["2016-10-14",8.6151,8.6887,8.5984,8.6063,26809000.0],["2016-10-17",8.5774,8.6843,8.5415,8.5923,22069000.0],["2016-10-18",8.679,8.7351,8.6352,8.7158,28860000.0],["2016-10-19",8.7334,8.7781,8.6922,8.7377,42824000.0],["2016-10-20",8.7623,8.8464,8.4004,8.4942,79213000.0],["2016-10-21",8.4784,8.686,8.4766,8.5529,43299000.0],["2016-10-24",8.6265,8.7009,8.5879,8.6729,20647000.0],["2016-10-25",8.6869,8.6896,8.5791,8.594,22177000.0],["2016-10-26",8.5634,8.6466,8.5336,8.5756,23556000.0],["2016-10-27",8.6387,8.6659,8.4574,8.4731,23278000.0],["2016-10-28",8.5187,8.5695,8.4135,8.4302,16037000.0],["2016-10-31",8.4915,8.5353,8.4433,8.4871,20068000.0],["2016-11-01",8.5134,8.5371,8.332,8.4162,25338000.0],["2016-11-02",8.4004,8.467,8.3066,8.3986,28461000.0],["2016-11-03",8.4004,8.4065,8.3189,8.3452,23438000.0],["2016-11-04",8.2672,8.4267,8.2094,8.3242,22269000.0],["2016-11-07",8.4538,8.6379,8.4521,8.6317,36571000.0],["2016-11-08",8.6317,8.7316,8.5791,8.6852,15031000.0],["2016-11-09",8.481,8.6081,8.4363,8.5879,19643000.0],["2016-11-10",8.5984,8.7132,8.3145,8.4092,27073000.0],["2016-11-11",8.396,8.5555,8.3329,8.5423,16933000.0],["2016-11-14",8.5695,8.6676,8.5441,8.6317,17691000.0],["2016-11-15",8.7553,8.8902,8.6896,8.8604,19964000.0],["2016-11-16",8.8297,8.8753,8.7693,8.8709,12919000.0],["2016-11-17",8.9007,9.0996,8.8254,9.0952,18394000.0],["2016-11-18",9.0637,9.3975,9.0374,9.175,37095000.0],["2016-11-21",9.1925,9.3134,9.1706,9.309,21359000.0],["2016-11-22",9.3651,9.4081,9.2941,9.3502,19796000.0],["2016-11-23",9.3494,9.3809,9.2617,9.3713,14553000.0],["2016-11-25",9.3713,9.4387,9.3152,9.423,7896000.0],["2016-11-28",9.4124,9.4668,9.3485,9.3555,20463000.0],["2016-11-29",9.401,9.4808,9.338,9.4256,22709000.0],["2016-11-30",9.4238,9.4624,9.288,9.2898,18767000.0],["2016-12-01",9.2573,9.2635,8.5686,8.6379,67595000.0],["2016-12-02",8.6913,8.8955,8.6177,8.8052,28442000.0],["2016-12-05",8.8867,9.0076,8.8131,8.9726,29873000.0],["2016-12-06",9.111,9.111,8.927,9.0295,24204000.0],["2016-12-07",9.0243,9.3362,8.998,9.3362,27800000.0],["2016-12-08",9.2968,9.4317,9.2661,9.3888,12613000.0],["2016-12-09",9.3371,9.3932,9.0453,9.1207,22276000.0],["2016-12-12",9.0987,9.1858,9.0652,9.1198,12616000.0],["2016-12-13",9.1664,9.228,9.1268,9.1576,13706000.0],["2016-12-14",9.1506,9.2817,9.1233,9.1911,14092000.0],["2016-12-15",9.2069,9.3882,9.1532,9.3389,14374000.0],["2016-12-16",9.3371,9.4058,9.177,9.1919,26211000.0],["2016-12-19",9.3926,9.5572,9.375,9.4155,22227000.0],["2016-12-20",9.5211,9.5211,9.3732,9.4031,13103000.0],["2016-12-21",9.3882,9.4603,9.3644,9.3706,11676000.0],["2016-12-22",9.4049,9.5211,9.4031,9.4771,13865000.0],["2016-12-23",9.4533,9.5149,9.4216,9.5096,10003000.0],["2016-12-27",9.5519,9.6408,9.529,9.595,7937000.0],["2016-12-28",9.6716,9.7112,9.4612,9.4665,10963000.0],["2016-12-29",9.4586,9.4621,9.3618,9.4295,12156000.0],["2016-12-30",9.4947,9.6777,9.2667,9.3046,8979000.0],["2017-01-03",9.3882,9.5536,9.3099,9.4392,19372000.0],["2017-01-04",9.47,9.514,9.4084,9.4445,12974000.0],["2017-01-05",9.4621,9.573,9.4225,9.4234,16343000.0],["2017-01-06",9.4058,9.4938,9.3354,9.4691,12036000.0],["2017-01-09",9.4867,9.6672,9.4859,9.58,14401000.0],["2017-01-10",9.5897,9.5915,9.485,9.5457,13177000.0],["2017-01-11",9.5642,9.5924,9.4841,9.5915,12718000.0],["2017-01-12",9.5695,9.5695,9.3987,9.5193,9962000.0],["2017-01-13",9.5668,9.7772,9.5598,9.7279,14986000.0],["2017-01-17",9.7094,9.7332,9.5448,9.6012,15027000.0],["2017-01-18",9.6768,9.7939,9.6214,9.7895,17156000.0],["2017-01-19",9.8027,9.8924,9.7244,9.7543,18704000.0],["2017-01-20",9.8484,9.9294,9.7983,9.8872,17275000.0],["2017-01-23",9.9452,10.0421,9.8748,9.9241,25202000.0],["2017-01-24",9.9532,10.1072,9.9532,10.0887,17293000.0],["2017-01-25",10.2559,10.3149,10.0781,10.2893,34975000.0],["2017-01-26",10.123,10.2225,9.932,10.0614,37892000.0],["2017-01-27",10.1749,10.4847,10.1512,10.4055,36180000.0],["2017-01-30",10.277,10.2964,10.0957,10.2084,26173000.0],["2017-01-31",10.2049,10.2401,10.0781,10.108,23845000.0],["2017-02-01",10.2005,10.3633,10.1661,10.3615,21155000.0],["2017-02-02",10.3404,10.38,10.2207,10.3166,12034000.0],["2017-02-03",10.3404,10.3993,10.2885,10.3536,11287000.0],["2017-02-06",10.3844,10.3844,10.2823,10.3105,11389000.0],["2017-02-07",10.3738,10.3738,10.2216,10.2964,35541000.0],["2017-02-08",10.3404,10.3413,10.182,10.1969,23344000.0],["2017-02-09",10.2489,10.2489,10.1855,10.2084,13572000.0],["2017-02-10",10.2585,10.2594,10.116,10.2075,15428000.0],["2017-02-13",10.2981,10.3553,10.2233,10.2313,9434000.0],["2017-02-14",10.2084,10.2321,10.0931,10.1758,12144000.0],["2017-02-15",10.1987,10.2409,10.123,10.2286,13444000.0],["2017-02-16",10.2788,10.2814,9.962,10.0825,31087000.0],["2017-02-17",10.0579,10.1116,10.0016,10.1116,21121000.0],["2017-02-21",10.1116,10.3809,10.1045,10.3685,23757000.0],["2017-02-22",10.3518,10.4363,10.2973,10.4354,16106000.0],["2017-02-23",10.497,10.4997,10.2541,10.3606,13509000.0],["2017-02-24",10.2638,10.4557,10.182,10.4539,12681000.0],["2017-02-27",10.4081,10.5076,10.3641,10.4979,16313000.0],["2017-02-28",10.475,10.5093,10.3976,10.4319,23343000.0],["2017-03-01",10.4697,10.5525,10.4117,10.5313,23292000.0],["2017-03-02",10.4671,10.5181,10.3932,10.4266,11032000.0],["2017-03-03",10.4134,10.4583,10.3413,10.4389,10085000.0],["2017-03-06",10.3612,10.4637,10.2826,10.4557,14058000.0],["2017-03-07",10.4566,10.5034,10.3506,10.3736,14372000.0],["2017-03-08",10.4036,10.4495,10.3577,10.4001,8267000.0],["2017-03-09",10.3798,10.4319,10.3303,10.3842,7229000.0],["2017-03-10",10.4566,10.6783,10.4566,10.6536,18991000.0],["2017-03-13",10.6536,10.8347,10.6006,10.8126,18040000.0],["2017-03-14",10.7835,10.8259,10.704,10.8082,12561000.0],["2017-03-15",10.825,10.9972,10.7994,10.969,26203000.0],["2017-03-16",10.9981,11.1492,10.969,11.128,21504000.0],["2017-03-17",11.2075,11.2578,11.1448,11.173,19718000.0],["2017-03-20",11.1872,11.2773,11.1598,11.2066,14134000.0],["2017-03-21",11.2419,11.2755,10.954,10.9778,18545000.0],["2017-03-22",10.961,11.0803,10.9504,11.0776,12229000.0],["2017-03-23",11.0644,11.1554,11.0264,11.0732,11623000.0],["2017-03-24",11.2331,11.4266,11.1942,11.2605,19983000.0],["2017-03-27",11.1324,11.3418,11.0997,11.2896,13431000.0],["2017-03-28",11.2623,11.3559,11.2313,11.2852,12393000.0],["2017-03-29",11.2852,11.3073,11.2331,11.2967,9668000.0],["2017-03-30",11.2985,11.4089,11.2985,11.3691,9267000.0],["2017-03-31",11.3329,11.3957,11.3082,11.3391,12756000.0],["2017-04-03",11.3621,11.3939,11.2676,11.3444,11490000.0],["2017-04-04",11.3055,11.3895,11.2755,11.3859,9960000.0],["2017-04-05",11.4398,11.4955,11.2782,11.287,13753000.0],["2017-04-06",11.2799,11.3877,11.2048,11.3833,13100000.0],["2017-04-07",11.3806,11.4681,11.325,11.4222,6957000.0],["2017-04-10",11.4018,11.4619,11.3382,11.378,10264000.0],["2017-04-11",11.3391,11.3762,11.0714,11.2393,15669000.0],["2017-04-12",11.2596,11.2782,11.0873,11.1448,12909000.0],["2017-04-13",11.113,11.2437,11.0343,11.0573,13629000.0],["2017-04-17",11.1077,11.2596,11.1077,11.2481,11737000.0],["2017-04-18",11.1995,11.2905,11.128,11.257,21109000.0],["2017-04-19",11.825,12.0494,11.7048,12.029,58010000.0],["2017-04-20",12.1024,12.3418,12.0502,12.3108,31459000.0],["2017-04-21",12.2923,12.3877,12.1509,12.3656,32609000.0],["2017-04-24",12.5953,12.6218,12.4672,12.5891,22187000.0],["2017-04-25",12.6951,12.8939,12.5891,12.8762,24000000.0],["2017-04-26",12.8594,12.9071,12.7207,12.8541,19078000.0],["2017-04-27",12.9221,13.0741,12.9062,12.9857,15898000.0],["2017-04-28",12.9416,12.9999,12.7684,12.7958,20597000.0],["2017-05-01",12.8912,13.1925,12.8727,13.1819,20931000.0],["2017-05-02",13.2331,13.2499,13.0449,13.1907,20695000.0],["2017-05-03",13.211,13.2773,13.12,13.2578,19378000.0],["2017-05-04",13.2446,13.3091,13.1553,13.3046,15114000.0],["2017-05-05",13.3356,13.3391,13.1112,13.2781,15727000.0],["2017-05-08",13.2534,13.3205,13.1615,13.173,14962000.0],["2017-05-09",13.2075,13.317,13.2004,13.2985,15844000.0],["2017-05-10",13.3506,13.3833,13.1704,13.1757,18767000.0],["2017-05-11",13.1527,13.2614,13.0688,13.2437,17925000.0],["2017-05-12",13.2251,13.2622,13.0811,13.2137,15755000.0],["2017-05-15",13.2569,13.3992,13.2472,13.3629,18549000.0],["2017-05-16",13.4159,13.4778,13.2985,13.4769,22594000.0],["2017-05-17",13.325,13.3391,13.0087,13.0096,22919000.0],["2017-05-18",12.9575,13.2614,12.8205,13.234,27717000.0],["2017-05-19",13.3886,13.5246,13.3073,13.4628,34689000.0],["2017-05-22",13.4937,13.5493,13.3523,13.5078,19235000.0],["2017-05-23",13.5449,13.6121,13.3559,13.5538,15163000.0],["2017-05-24",13.6085,13.6271,13.4531,13.5052,14540000.0],["2017-05-25",13.5758,13.6368,13.4751,13.5953,19061000.0],["2017-05-26",13.5591,13.7313,13.5237,13.703,20056000.0],["2017-05-30",13.7322,13.9371,13.6924,13.8576,20770000.0],["2017-05-31",13.8727,13.9124,13.6677,13.7075,28944000.0],["2017-06-01",13.7154,13.8276,13.688,13.8197,14658000.0],["2017-06-02",13.8824,14.0308,13.87,14.0228,18457000.0],["2017-06-05",14.076,14.2186,14.0033,14.2,18203000.0],["2017-06-06",14.1956,14.5393,14.146,14.2638,24067000.0],["2017-06-07",14.3568,14.4126,14.262,14.3781,20813000.0],["2017-06-08",14.4791,14.6164,14.3931,14.6146,23194000.0],["2017-06-09",14.6483,14.7989,13.6764,13.9776,38340000.0],["2017-06-12",13.7766,13.8076,13.1777,13.688,54739000.0],["2017-06-13",13.8784,13.9892,13.5453,13.742,27608000.0],["2017-06-14",13.7624,13.8164,13.3247,13.532,28307000.0],["2017-06-15",13.2512,13.3558,13.0758,13.1538,41609000.0],["2017-06-16",13.1848,13.3744,13.0811,13.1298,41134000.0],["2017-06-19",13.3053,13.4612,13.2796,13.377,30814000.0],["2017-06-20",13.4213,13.5489,13.2468,13.2982,24595000.0],["2017-06-21",13.3159,13.3992,13.2131,13.3699,18855000.0],["2017-06-22",13.4222,13.5028,13.2459,13.292,15814000.0],["2017-06-23",13.2716,13.5382,13.2459,13.4461,30741000.0],["2017-06-26",13.5064,13.6082,13.1431,13.1989,26066000.0],["2017-06-27",13.1343,13.1617,12.7959,12.8118,34089000.0],["2017-06-28",12.8605,13.1263,12.6506,13.0962,29102000.0],["2017-06-29",12.9412,12.9784,12.4034,12.6107,31112000.0],["2017-06-30",12.7011,12.7188,12.4761,12.5292,29387000.0],["2017-07-03",12.6426,12.702,12.3352,12.3396,15697000.0],["2017-07-05",12.4397,12.6417,12.3972,12.6267,26189000.0],["2017-07-06",12.5301,12.8207,12.4619,12.7471,27967000.0],["2017-07-07",13.0227,13.2601,12.973,13.1228,29563000.0],["2017-07-10",13.1759,13.3779,13.0988,13.3628,22790000.0],["2017-07-11",13.4045,13.7154,13.3779,13.618,27538000.0],["2017-07-12",13.7677,13.851,13.5471,13.6942,17827000.0],["2017-07-13",13.7358,13.8474,13.657,13.7261,14611000.0],["2017-07-14",13.7925,13.9626,13.7278,13.9351,14598000.0],["2017-07-17",13.9777,14.0246,13.7978,13.9068,16579000.0],["2017-07-18",13.9085,14.138,13.8412,14.1167,18320000.0],["2017-07-19",14.2186,14.5774,14.1965,14.549,27117000.0],["2017-07-20",14.6155,14.6279,14.3356,14.5995,23759000.0],["2017-07-21",14.5216,14.5216,14.3772,14.487,18474000.0],["2017-07-24",14.4844,14.5889,14.4534,14.5393,14457000.0],["2017-07-25",14.5358,14.6013,14.394,14.5694,20828000.0],["2017-07-26",14.6527,14.922,14.6368,14.9132,33108000.0],["2017-07-27",14.9645,15.0602,14.2868,14.596,56652000.0],["2017-07-28",14.5508,14.6146,14.2434,14.3161,27400000.0],["2017-07-31",14.4047,14.4401,14.0671,14.1265,24377000.0],["2017-08-01",14.2133,14.2177,13.9236,13.9493,25925000.0],["2017-08-02",14.0831,14.084,13.268,13.4257,47872000.0],["2017-08-03",13.2441,13.4204,13.1343,13.191,31461000.0],["2017-08-04",13.2308,13.4886,13.1431,13.2929,21538000.0],["2017-08-07",13.3283,13.8111,13.292,13.8058,27518000.0],["2017-08-08",13.8067,13.9847,13.6472,13.7978,27532000.0],["2017-08-09",13.7721,13.8519,13.587,13.7491,19564000.0],["2017-08-10",13.6304,13.6596,13.2034,13.2388,26134000.0],["2017-08-11",13.2751,13.6809,13.2725,13.6658,17909000.0],["2017-08-14",13.8731,14.0786,13.8386,14.0459,21272000.0],["2017-08-15",14.0494,14.2284,13.9768,14.1929,18174000.0],["2017-08-16",14.3028,14.6341,14.231,14.4596,50988000.0],["2017-08-17",14.3958,14.4906,14.0237,14.0379,19605000.0],["2017-08-18",14.192,14.34,14.0281,14.2177,19246000.0],["2017-08-21",14.2735,14.3037,13.9103,14.0326,15548000.0],["2017-08-22",14.1043,14.5437,14.1043,14.5118,25223000.0],["2017-08-23",14.4525,14.526,14.2399,14.3249,18158000.0],["2017-08-24",14.3701,14.4224,14.0051,14.0698,14737000.0],["2017-08-25",14.1123,14.1717,13.866,13.9847,12719000.0],["2017-08-28",14.0264,14.2665,13.9741,14.2337,12582000.0],["2017-08-29",14.0521,14.4259,14.006,14.3798,12321000.0],["2017-08-30",14.3896,14.6173,14.3311,14.6164,15713000.0],["2017-08-31",14.6722,14.8228,14.6332,14.7041,17924000.0],["2017-09-01",14.7076,14.9849,14.6562,14.782,15706000.0],["2017-09-05",14.6784,14.7413,14.3976,14.5375,15383000.0],["2017-09-06",14.6394,14.6926,14.4436,14.6182,19421000.0],["2017-09-07",14.6465,14.945,14.6031,14.9353,13570000.0],["2017-09-08",14.86,14.945,14.6438,14.6837,17296000.0],["2017-09-11",14.8396,15.1178,14.8308,15.0567,18828000.0],["2017-09-12",15.1197,15.3276,15.0052,15.2485,16897000.0],["2017-09-13",15.3036,15.3214,15.0895,15.2352,14271000.0],["2017-09-14",15.1748,15.4884,15.126,15.3294,19422000.0],["2017-09-15",15.332,15.467,15.2645,15.3658,26911000.0],["2017-09-18",15.4919,15.8268,15.4511,15.7495,28200000.0],["2017-09-19",15.7726,15.8135,15.6331,15.7326,21471000.0],["2017-09-20",15.7584,15.7788,15.1357,15.3684,23419000.0],["2017-09-21",15.3818,15.4146,15.1117,15.3027,21657000.0],["2017-09-22",15.2521,15.7184,15.2245,15.698,15828000.0],["2017-09-25",15.6331,15.6331,15.1002,15.1153,22130000.0],["2017-09-26",15.3063,15.3365,14.8799,15.0505,25498000.0],["2017-09-27",15.5532,16.0444,15.372,15.9343,30403000.0],["2017-09-28",15.8632,16.1732,15.7833,16.1501,20617000.0],["2017-09-29",16.246,16.453,16.1146,16.4361,17893000.0],["2017-10-02",16.4361,16.6608,16.2949,16.5169,21015000.0],["2017-10-03",16.5667,16.5836,16.2389,16.421,14826000.0],["2017-10-04",16.3411,16.4566,16.175,16.4343,23646000.0],["2017-10-05",16.4565,16.4832,16.0586,16.2389,15893000.0],["2017-10-06",16.2176,16.4352,16.1981,16.4175,10168000.0],["2017-10-09",16.4326,16.5169,16.3198,16.4024,11131000.0],["2017-10-10",16.5329,16.5525,16.1617,16.4237,15708000.0],["2017-10-11",16.3633,16.54,16.3393,16.5374,16279000.0],["2017-10-12",16.5312,16.7976,16.5312,16.6093,21387000.0],["2017-10-13",16.7559,16.9042,16.6564,16.8678,15571000.0],["2017-10-16",16.9655,17.2187,16.9069,17.0863,28363000.0],["2017-10-17",17.3288,17.3643,17.0455,17.2808,38370000.0],["2017-10-18",17.5056,17.8458,17.1538,17.8085,53963000.0],["2017-10-19",17.6219,17.8538,17.3146,17.852,30195000.0],["2017-10-20",17.987,18.3281,17.9817,18.2393,31052000.0],["2017-10-23",18.3174,18.5119,18.1247,18.2881,28426000.0],["2017-10-24",18.3574,18.3654,18.0554,18.2837,19756000.0],["2017-10-25",18.2801,18.2801,17.6761,18.0376,26620000.0],["2017-10-26",18.1824,18.5333,18.1451,18.3672,18692000.0],["2017-10-27",18.4809,18.5111,18.1646,18.4755,19847000.0],["2017-10-30",18.3752,18.4933,18.1646,18.3156,13895000.0],["2017-10-31",18.416,18.6612,18.3441,18.5262,16464000.0],["2017-11-01",18.6932,18.6932,17.8129,18.0243,28064000.0],["2017-11-02",18.0314,18.3885,17.8991,18.3707,23658000.0],["2017-11-03",18.4045,18.4711,18.2108,18.3929,18828000.0],["2017-11-06",18.4373,18.464,18.1558,18.3574,22484000.0],["2017-11-07",18.3494,18.6399,18.3423,18.5812,13602000.0],["2017-11-08",18.5821,18.7784,18.376,18.7633,15650000.0],["2017-11-09",18.5981,18.6381,18.0536,18.3236,21251000.0],["2017-11-10",18.2855,18.4444,18.17,18.4214,17156000.0],["2017-11-13",18.2419,18.5972,18.17,18.5848,14576000.0],["2017-11-14",18.543,18.5999,18.3467,18.5324,10052000.0],["2017-11-15",18.6532,18.7287,18.3023,18.4631,21778000.0],["2017-11-16",18.5208,19.0724,18.5199,18.9392,22595000.0],["2017-11-17",19.2634,19.275,18.6132,18.6949,19602000.0],["2017-11-20",18.806,19.2048,18.7909,19.1062,19494000.0],["2017-11-21",19.2883,19.5148,19.2341,19.4446,21494000.0],["2017-11-22",19.4704,19.497,19.0298,19.1124,18829000.0],["2017-11-24",19.1932,19.3211,19.1533,19.2599,8085000.0],["2017-11-27",18.8815,18.9605,18.4755,18.7358,27327000.0],["2017-11-28",18.798,19.1319,18.6292,18.9321,24966000.0],["2017-11-29",18.7997,18.8193,16.811,17.2888,79810000.0],["2017-11-30",17.5349,17.6521,16.993,17.0836,50477000.0],["2017-12-01",16.8767,16.9895,16.0497,16.6822,56596000.0],["2017-12-04",16.8491,16.8625,15.944,16.0542,53518000.0],["2017-12-05",16.0328,16.6358,15.6587,16.08,51648000.0],["2017-12-06",15.9482,16.4176,15.8101,16.4096,39916000.0],["2017-12-07",16.6643,16.9342,16.5467,16.8487,33346000.0],["2017-12-08",17.0348,17.1907,16.5699,16.6082,34763000.0],["2017-12-11",16.7204,16.7632,16.3891,16.528,28030000.0],["2017-12-12",16.4381,16.5111,16.1343,16.1726,22072000.0],["2017-12-13",16.1887,16.4621,16.1468,16.1495,32287000.0],["2017-12-14",16.1486,16.4274,16.121,16.2198,29567000.0],["2017-12-15",16.3258,16.6973,16.194,16.5957,39779000.0],["2017-12-18",16.7142,16.9957,16.6296,16.8407,34140000.0],["2017-12-19",16.7569,16.8718,16.536,16.577,23914000.0],["2017-12-20",17.0037,17.0874,16.683,16.8193,32906000.0],["2017-12-21",16.8157,16.8478,16.4559,16.5352,26719000.0],["2017-12-22",16.5004,16.7445,16.398,16.6287,15804000.0],["2017-12-26",16.4122,16.6287,16.2386,16.4167,17065000.0],["2017-12-27",16.4568,16.659,16.3891,16.5111,16105000.0],["2017-12-28",16.5619,16.6563,16.4692,16.5263,13101000.0],["2017-12-29",16.5298,16.6314,16.3909,16.3953,13810000.0],["2018-01-02",16.4915,16.8808,16.3775,16.8594,20373000.0],["2018-01-03",16.9841,17.2638,16.8897,17.1462,25833000.0],["2018-01-04",17.3689,17.5336,17.2041,17.2246,22272000.0],["2018-01-05",17.36,17.563,17.3199,17.4936,17130000.0],["2018-01-08",17.4873,17.7688,17.4802,17.6254,27627000.0],["2018-01-09",17.6557,17.792,17.2237,17.5978,29550000.0],["2018-01-10",17.3101,17.3894,16.9493,17.0714,35108000.0],["2018-01-11",17.107,17.1747,16.7819,16.8451,28164000.0],["2018-01-12",16.8451,17.0464,16.7721,16.7908,27881000.0],["2018-01-16",17.1177,17.4419,16.781,16.9582,42511000.0],["2018-01-17",17.327,18.3184,17.2575,18.2667,64971000.0],["2018-01-18",18.0814,18.3798,17.7928,18.2997,41988000.0],["2018-01-19",18.3353,18.4867,18.0903,18.4849,26150000.0],["2018-01-22",18.5624,18.6907,18.4555,18.6328,28231000.0],["2018-01-23",18.7967,19.1628,18.7049,19.1565,43397000.0],["2018-01-24",19.0781,19.0781,18.3985,18.6809,54649000.0],["2018-01-25",19.2394,19.4602,17.7251,17.7474,82788000.0],["2018-01-26",17.9879,18.3861,17.8392,18.0431,47616000.0],["2018-01-29",17.9247,18.0173,17.2157,17.4553,40060000.0],["2018-01-30",17.1106,17.3947,16.8567,17.0197,37946000.0],["2018-01-31",17.1827,17.2646,16.9458,17.0589,28384000.0],["2018-02-01",16.9235,17.2914,16.7632,16.8442,30535000.0],["2018-02-02",16.6305,16.6403,15.8876,15.9491,55276000.0],["2018-02-05",15.632,16.2911,15.1706,15.1733,58953000.0],["2018-02-06",15.0085,15.9437,14.9034,15.8849,58903000.0],["2018-02-07",15.6614,15.982,15.2846,15.2873,34033000.0],["2018-02-08",15.379,15.4155,14.4482,14.45,49344000.0],["2018-02-09",14.7698,14.9007,13.969,14.7742,59371000.0],["2018-02-12",15.0005,15.5411,14.8989,15.4048,41507000.0],["2018-02-13",15.2819,15.3853,14.9746,15.3701,28416000.0],["2018-02-14",15.2668,16.308,15.2312,16.3009,58370000.0],["2018-02-15",16.2973,16.5476,15.9544,16.5414,41792000.0],["2018-02-16",16.4568,17.0313,16.447,16.7373,43356000.0],["2018-02-20",16.6501,17.4624,16.6037,17.2299,32965000.0],["2018-02-21",17.3288,17.3689,16.8522,16.8549,32713000.0],["2018-02-22",16.9378,16.9627,16.6501,16.7774,17529000.0],["2018-02-23",16.9449,17.2504,16.7997,17.1996,22273000.0],["2018-02-26",17.3306,17.7225,17.2041,17.6744,23631000.0],["2018-02-27",17.6494,17.7955,17.2237,17.2326,28223000.0],["2018-02-28",17.319,17.5176,17.042,17.0892,36083000.0],["2018-03-01",17.1453,17.4259,16.7561,16.9297,30036000.0],["2018-03-02",16.4826,17.3591,16.2252,17.327,27758000.0],["2018-03-05",17.1756,17.816,17.034,17.6984,32924000.0],["2018-03-06",17.8717,18.7075,17.8154,18.5682,76363000.0],["2018-03-07",18.3798,18.9629,18.2288,18.9075,56256000.0],["2018-03-08",19.1093,19.1932,18.8369,18.9968,37804000.0],["2018-03-09",19.1343,20.188,19.1039,20.0871,66568000.0],["2018-03-12",20.1362,20.538,19.913,20.4175,49288000.0],["2018-03-13",20.5416,20.9738,19.8621,19.9996,49462000.0],["2018-03-14",19.913,20.1925,19.7397,19.8808,32919000.0],["2018-03-15",20.0023,20.2701,19.8728,19.9201,24462000.0],["2018-03-16",20.0183,20.0916,19.7603,19.8165,24958000.0],["2018-03-19",19.4986,19.5593,18.9352,19.429,40981000.0],["2018-03-20",19.5102,19.7513,19.462,19.5674,22238000.0],["2018-03-21",19.8121,20.3434,19.7353,20.0273,35675000.0],["2018-03-22",19.6897,19.9067,19.1673,19.1825,32495000.0],["2018-03-23",19.1138,19.2406,18.0878,18.094,52235000.0],["2018-03-26",18.8102,19.2004,18.5083,19.195,34588000.0],["2018-03-27",19.5763,19.5969,17.9181,18.0931,42923000.0],["2018-03-28",17.8261,18.0154,17.3466,17.5207,35239000.0],["2018-03-29",17.6895,18.5289,17.5895,18.1413,35782000.0],["2018-04-02",17.9922,18.1172,17.0867,17.3118,35505000.0],["2018-04-03",17.6734,17.8208,17.318,17.6779,26824000.0],["2018-04-04",17.0108,18.0967,17.0108,18.0083,36997000.0],["2018-04-05",18.0985,18.1637,17.1635,17.4145,35339000.0],["2018-04-06",17.0475,17.5261,16.8849,17.0242,31239000.0],["2018-04-09",17.2189,17.8341,17.1546,17.2448,26567000.0],["2018-04-10",17.7618,18.0431,17.5136,17.8743,27077000.0],["2018-04-11",17.7029,18.1681,17.6547,17.9359,24498000.0],["2018-04-12",18.2003,18.4789,18.0601,18.3967,30843000.0],["2018-04-13",18.6226,18.6253,18.1065,18.1931,21614000.0],["2018-04-16",18.328,18.3869,18.002,18.1762,19411000.0],["2018-04-17",18.5039,19.0066,18.4181,18.9602,60845000.0],["2018-04-18",17.8806,18.2663,17.5466,18.1958,91149000.0],["2018-04-19",17.7324,17.961,16.8582,17.001,87734000.0],["2018-04-20",17.0296,17.418,16.9653,17.1367,49807000.0],["2018-04-23",17.2787,17.5377,17.0055,17.1323,34889000.0],["2018-04-24",17.3118,17.452,16.3063,16.5929,50347000.0],["2018-04-25",16.6081,16.9287,16.2224,16.6688,31248000.0],["2018-04-26",17.0457,17.2332,16.8608,17.0019,36113000.0],["2018-04-27",17.1698,17.2064,16.5733,16.7215,30448000.0],["2018-04-30",16.7296,16.8671,16.4269,16.5251,29902000.0],["2018-05-01",16.4429,17.018,16.4072,17.001,28337000.0],["2018-05-02",16.9921,17.1403,16.8135,16.9233,21948000.0],["2018-05-03",16.7653,17.0135,16.5742,16.9153,21815000.0],["2018-05-04",16.7876,17.5806,16.7546,17.4547,32827000.0],["2018-05-07",17.5118,17.5868,17.2091,17.2769,33047000.0],["2018-05-08",17.1984,17.4797,17.1502,17.4002,21481000.0],["2018-05-09",17.4663,17.8609,17.4261,17.8342,23909000.0],["2018-05-10",17.969,18.2512,17.919,18.2172,18903000.0],["2018-05-11",18.0753,18.2842,17.9386,17.9976,19455000.0],["2018-05-14",18.3146,18.745,18.1449,18.219,33437000.0],["2018-05-15",18.1637,18.2431,17.8386,18.0547,19214000.0],["2018-05-16",18.1637,18.5905,18.0967,18.4762,22545000.0],["2018-05-17",18.3646,18.428,18.0136,18.1565,26077000.0],["2018-05-18",17.435,17.6698,17.1609,17.4564,52501000.0],["2018-05-21",17.8002,17.9431,17.5466,17.8475,25346000.0],["2018-05-22",18.0601,18.3342,18.0378,18.1253,27788000.0],["2018-05-23",17.8574,18.2137,17.8413,18.1547,19699000.0],["2018-05-24",18.1762,18.3012,17.9297,18.2494,21240000.0],["2018-05-25",18.1253,18.2065,17.9645,18.0404,22637000.0],["2018-05-29",17.8842,18.119,17.7038,17.8842,20495000.0],["2018-05-30",18.0494,18.2824,17.9217,18.0226,28121000.0],["2018-05-31",17.9181,18.0467,17.6672,17.6966,30783000.0],["2018-06-01",17.8592,18.1967,17.7422,18.0985,34371000.0],["2018-06-04",18.0797,18.3905,17.9118,18.269,28059000.0],["2018-06-05",18.3741,18.4468,18.0841,18.1209,25079000.0],["2018-06-06",18.1783,18.1819,17.6756,17.9207,39254000.0],["2018-06-07",17.2608,17.3075,16.592,16.9529,127752000.0],["2018-06-08",16.7105,16.9044,16.6449,16.881,52726000.0],["2018-06-11",16.8469,16.8631,16.4465,16.4932,54434000.0],["2018-06-12",16.6,16.7904,16.4609,16.7823,36615000.0],["2018-06-13",16.5381,16.9232,16.5219,16.5722,44895000.0],["2018-06-14",16.6243,16.7482,16.2472,16.2652,43866000.0],["2018-06-15",16.0937,16.2409,15.9806,16.0174,43553000.0],["2018-06-18",15.8576,15.8639,15.6215,15.6394,45187000.0],["2018-06-19",15.3431,15.696,15.3081,15.5631,37362000.0],["2018-06-20",15.7543,15.827,15.5487,15.6699,27759000.0],["2018-06-21",15.9958,16.0928,15.7463,15.8055,32827000.0],["2018-06-22",15.9348,15.9447,15.5263,15.6843,29503000.0],["2018-06-25",15.4608,15.5317,15.0487,15.353,36180000.0],["2018-06-26",15.7579,15.7786,15.4186,15.6152,35058000.0],["2018-06-27",15.7112,15.7552,15.2435,15.2444,26858000.0],["2018-06-28",15.0837,15.3647,14.9364,15.3405,33546000.0],["2018-06-29",15.4913,15.6969,15.4634,15.5182,32016000.0],["2018-07-02",15.2615,15.5559,15.1376,15.5362,21153000.0],["2018-07-03",15.5487,15.5766,14.9831,15.0154,20484000.0],["2018-07-05",15.2004,15.4688,15.1986,15.4257,23862000.0],["2018-07-06",15.3791,15.6295,15.1726,15.6089,23543000.0],["2018-07-09",15.7768,15.9016,15.4688,15.8926,20559000.0],["2018-07-10",15.8926,15.9743,15.7202,15.8369,19771000.0],["2018-07-11",15.6663,15.8001,15.1564,15.1959,34509000.0],["2018-07-12",15.2722,15.5694,15.2372,15.3809,26871000.0],["2018-07-13",15.4652,15.6394,15.3764,15.4231,21323000.0],["2018-07-16",15.3629,15.5227,15.3315,15.4231,18735000.0],["2018-07-17",15.3099,15.9842,15.3099,15.9123,24194000.0],["2018-07-18",16.4331,16.5085,16.0748,16.2786,32971000.0],["2018-07-19",16.17,16.2921,15.9653,16.0012,20152000.0],["2018-07-20",15.9967,16.0201,15.792,15.9635,17208000.0],["2018-07-23",15.828,15.8459,15.3997,15.6969,22954000.0],["2018-07-24",15.8172,16.0874,15.5317,15.5667,23002000.0],["2018-07-25",15.5757,15.6556,15.3018,15.5137,22323000.0],["2018-07-26",15.4652,15.9482,15.4419,15.9141,38416000.0],["2018-07-27",16.609,17.3677,16.5695,17.0597,80737000.0],["2018-07-30",17.0121,17.0579,16.688,16.864,34120000.0],["2018-07-31",17.0642,17.6594,17.0346,17.1154,34177000.0],["2018-08-01",17.0462,17.1297,16.6844,16.7248,25590000.0],["2018-08-02",16.4995,16.8855,16.4851,16.7976,18192000.0],["2018-08-03",16.7706,16.8864,16.6835,16.8146,15075000.0],["2018-08-06",16.7176,16.9304,16.7132,16.9062,17930000.0],["2018-08-07",16.9457,16.9663,16.4878,16.6907,27277000.0],["2018-08-08",16.6135,17.1028,16.583,17.0597,21288000.0],["2018-08-09",16.7599,16.846,16.4061,16.5632,32915000.0],["2018-08-10",16.2113,16.2885,15.9303,15.9895,29623000.0],["2018-08-13",16.0578,16.0793,15.8055,15.994,21843000.0],["2018-08-14",16.0326,16.1287,15.8387,15.863,19201000.0],["2018-08-15",15.661,15.6951,15.3422,15.5164,29154000.0],["2018-08-16",15.6107,15.8639,15.4688,15.6475,26004000.0],["2018-08-17",15.3396,15.3629,14.932,15.2543,42193000.0],["2018-08-20",15.2237,15.4428,14.9903,15.3773,25374000.0],["2018-08-21",15.4652,15.7561,15.4042,15.6565,27194000.0],["2018-08-22",15.5703,15.7193,15.5047,15.5389,17181000.0],["2018-08-23",15.4949,15.6619,15.4688,15.511,22220000.0],["2018-08-24",15.625,15.6349,15.3916,15.4832,20123000.0],["2018-08-27",15.5317,15.9878,15.5272,15.8199,31687000.0],["2018-08-28",15.5523,15.6502,15.3342,15.634,35476000.0],["2018-08-29",15.5568,15.7058,15.4302,15.4976,23196000.0],["2018-08-30",15.4868,15.6771,15.4554,15.4841,21550000.0],["2018-08-31",15.467,15.6816,15.4168,15.5398,22122000.0],["2018-09-04",15.4195,15.5245,15.1133,15.4383,26060000.0],["2018-09-05",15.3171,15.4706,15.1878,15.4455,29233000.0],["2018-09-06",15.2893,15.3387,14.3637,14.369,56661000.0],["2018-09-07",14.2389,14.492,14.2317,14.3269,31932000.0],["2018-09-10",14.4929,14.4947,14.2074,14.3161,22927000.0],["2018-09-11",14.0123,14.1208,13.8487,14.0485,35012000.0],["2018-09-12",13.5829,13.723,13.4717,13.5938,50018000.0],["2018-09-13",13.7411,13.959,13.6525,13.8424,31504000.0],["2018-09-14",13.9002,14.0792,13.7312,13.8731,24852000.0],["2018-09-17",13.8171,13.9599,13.7248,13.7502,19409000.0],["2018-09-18",13.7737,14.0548,13.7737,13.8903,15270000.0],["2018-09-19",14.0449,14.0449,13.8062,13.8487,21014000.0],["2018-09-20",13.9997,14.1967,13.9518,14.0376,24502000.0],["2018-09-21",13.8776,14.1525,13.8776,14.0738,41910000.0],["2018-09-24",14.0087,14.0385,13.7872,13.9888,19800000.0],["2018-09-25",14.0132,14.0132,13.6064,13.6769,34302000.0],["2018-09-26",13.384,13.7194,13.3379,13.4527,34514000.0],["2018-09-27",13.5793,13.7176,13.4283,13.6118,22384000.0],["2018-09-28",13.6037,13.8586,13.4826,13.714,21552000.0],["2018-10-01",13.6173,13.7285,13.4862,13.582,23595000.0],["2018-10-02",13.5151,13.9988,13.4952,13.6579,28033000.0],["2018-10-03",13.7267,13.8595,13.5802,13.7565,16745000.0],["2018-10-04",13.648,13.6507,13.3461,13.4708,26982000.0],["2018-10-05",13.4491,13.601,13.271,13.3705,23365000.0],["2018-10-08",13.3072,13.4799,13.1354,13.2059,24404000.0],["2018-10-09",13.1644,13.1987,12.7783,13.0604,39021000.0],["2018-10-10",12.8733,12.9881,12.5442,12.6364,45539000.0],["2018-10-11",12.7268,12.9167,12.2938,12.4411,39716000.0],["2018-10-12",12.9257,13.2566,12.7259,12.9826,37654000.0],["2018-10-15",12.8371,13.0351,12.6888,12.8832,26998000.0],["2018-10-16",13.0378,13.2394,12.9519,13.1327,45363000.0],["2018-10-17",13.7863,13.9183,13.2168,13.3054,87861000.0],["2018-10-18",13.1698,13.2475,12.9646,13.1164,43263000.0],["2018-10-19",13.1644,13.4292,13.0559,13.1264,41175000.0],["2018-10-22",13.2647,13.3424,12.9854,13.0423,27412000.0],["2018-10-23",12.6201,13.3488,12.6183,13.234,38654000.0],["2018-10-24",13.0405,13.1291,12.5794,12.5939,39102000.0],["2018-10-25",12.7467,13.0224,12.6011,12.8877,31346000.0],["2018-10-26",12.5171,12.8606,12.3453,12.5749,37699000.0],["2018-10-29",12.7268,12.8841,12.0615,12.2748,37667000.0],["2018-10-30",12.2793,12.7539,12.1916,12.5903,40181000.0],["2018-10-31",12.8064,12.9338,12.6762,12.8127,28055000.0],["2018-11-01",12.895,13.7447,12.8823,13.7285,57921000.0],["2018-11-02",13.8252,13.931,13.5666,13.6968,29116000.0],["2018-11-05",13.6796,13.6959,13.1508,13.3443,22178000.0],["2018-11-06",13.2692,13.7764,13.2439,13.7474,32368000.0],["2018-11-07",13.921,13.9219,13.6661,13.7131,25775000.0],["2018-11-08",13.5486,13.8595,13.4916,13.7122,12459000.0],["2018-11-09",13.5214,13.6381,13.2792,13.3659,18722000.0],["2018-11-12",13.158,13.1996,12.8434,12.9194,24391000.0],["2018-11-13",13.1146,13.3009,12.9374,13.0134,28856000.0],["2018-11-14",13.1644,13.3488,12.7991,12.904,24399000.0],["2018-11-15",12.8525,13.3596,12.8009,13.2349,32110000.0],["2018-11-16",12.8841,13.62,12.8027,13.3795,37911000.0],["2018-11-19",13.2792,13.4319,12.9772,12.9944,25399000.0],["2018-11-20",12.678,13.4799,12.6445,12.9682,52282000.0],["2018-11-21",13.1915,13.3415,13.0486,13.0649,22895000.0],["2018-11-23",12.9176,13.3081,12.9176,13.0125,8669000.0],["2018-11-26",13.2439,13.2855,13.0333,13.271,15651000.0],["2018-11-27",13.1454,13.3605,13.0984,13.2737,20098000.0],["2018-11-28",13.3424,13.9147,13.1092,13.9075,31957000.0],["2018-11-29",13.77,14.0051,13.7248,13.8089,19321000.0],["2018-11-30",13.8315,14.2094,13.6353,14.1895,36878000.0],["2018-12-03",14.5547,14.7238,14.3061,14.5565,36837000.0],["2018-12-04",14.43,14.4728,13.518,13.6254,52282000.0],["2018-12-06",13.1985,13.4178,12.9299,13.2649,55664000.0],["2018-12-07",13.2549,13.2613,12.5103,12.564,30846000.0],["2018-12-10",12.4985,12.6723,12.3028,12.5449,27340000.0],["2018-12-11",12.7807,13.1775,12.5058,12.5877,22135000.0],["2018-12-12",12.8407,12.9036,12.5067,12.6023,30169000.0],["2018-12-13",12.6987,12.7943,12.5367,12.6305,16696000.0],["2018-12-14",12.3911,12.5131,12.1899,12.3219,33849000.0],["2018-12-17",12.291,12.6687,12.1917,12.3501,24680000.0],["2018-12-18",12.473,12.9573,12.4047,12.5549,25001000.0],["2018-12-19",12.3419,12.7825,11.8267,11.9351,36244000.0],["2018-12-20",12.0261,12.1016,11.5282,11.6793,43698000.0],["2018-12-21",11.7521,12.0142,11.5364,11.5746,39131000.0],["2018-12-24",11.5209,11.5983,11.216,11.2214,13052000.0],["2018-12-26",11.3753,11.9187,11.1632,11.9096,32388000.0],["2018-12-27",11.6429,12.1326,11.6065,12.1317,18137000.0],["2018-12-28",12.1608,12.5649,12.1353,12.3265,22876000.0],["2018-12-31",12.4503,12.5522,12.2254,12.3947,15972000.0],["2019-01-02",12.1481,12.7115,12.1426,12.5886,17126000.0],["2019-01-03",12.3064,12.4111,11.956,11.9815,21111000.0],["2019-01-04",12.2054,12.5831,12.138,12.5668,21270000.0],["2019-01-07",12.6041,12.8407,12.5058,12.6787,13940000.0],["2019-01-08",12.7643,12.7861,12.139,12.4639,27463000.0],["2019-01-09",12.6259,13.1684,12.5868,13.1074,33367000.0],["2019-01-10",13.0246,13.2504,12.8699,13.1593,20094000.0],["2019-01-11",13.1029,13.3869,13.0073,13.1175,22813000.0],["2019-01-14",12.9482,12.9545,12.6186,12.7825,32391000.0],["2019-01-15",12.8635,12.9582,12.6414,12.7434,14539000.0],["2019-01-16",12.7561,12.9026,12.6196,12.6296,19124000.0],["2019-01-17",12.5586,12.9208,12.4384,12.9036,18445000.0],["2019-01-18",13.0428,13.6427,13.0255,13.4306,37802000.0],["2019-01-22",13.3214,13.3377,12.6004,12.7333,37249000.0],["2019-01-23",12.8043,12.95,12.5231,12.6824,35068000.0],["2019-01-24",13.6763,14.7623,13.6554,14.6731,134214000.0],["2019-01-25",14.8396,15.1837,14.5411,15.0635,71585000.0],["2019-01-28",14.5638,15.201,14.4728,15.1154,45139000.0],["2019-01-29",15.414,15.4713,14.9197,15.018,34212000.0],["2019-01-30",15.2401,15.7044,15.1691,15.5587,38807000.0],["2019-01-31",15.4386,15.738,15.2793,15.4358,30481000.0],["2019-02-01",15.4923,15.7927,15.4222,15.7262,28917000.0],["2019-02-04",15.6971,15.8336,15.5542,15.7617,17386000.0],["2019-02-05",15.7089,15.8782,15.6288,15.8099,24743000.0],["2019-02-06",15.8682,16.4325,15.8382,16.1203,33794000.0],["2019-02-07",15.931,16.0839,15.7708,15.9947,21664000.0],["2019-02-08",15.718,15.9874,15.6243,15.9565,17042000.0],["2019-02-11",15.9865,16.1112,15.9146,16.0129,16828000.0],["2019-02-12",16.2023,16.3971,16.1385,16.316,19631000.0],["2019-02-13",16.3916,16.6537,16.3188,16.4762,20281000.0],["2019-02-14",16.3898,16.8613,16.3898,16.5054,20012000.0],["2019-02-15",16.5682,16.671,16.3242,16.4835,23138000.0],["2019-02-19",16.4699,16.6574,16.4043,16.4125,15516000.0],["2019-02-20",16.4908,16.6756,16.4353,16.5855,21972000.0],["2019-02-21",16.5836,16.6428,16.2541,16.2769,19141000.0],["2019-02-22",16.0603,16.3761,15.9383,16.3133,27103000.0],["2019-02-25",16.5937,16.6009,16.3315,16.3479,18380000.0],["2019-02-26",16.2833,16.4134,16.2205,16.2532,15063000.0],["2019-02-27",16.1695,16.2214,15.8673,16.1294,17586000.0],["2019-02-28",16.0348,16.1149,15.9201,16.0284,16597000.0],["2019-03-01",16.1722,16.2987,16.0102,16.0885,15136000.0],["2019-03-04",16.1431,16.4107,16.0712,16.1813,22781000.0],["2019-03-05",16.1076,16.1358,15.6789,15.7963,25756000.0],["2019-03-06",15.7927,15.8318,15.3084,15.4003,30124000.0],["2019-03-07",15.3384,15.3412,15.0089,15.2156,24467000.0],["2019-03-08",14.9916,15.4204,14.8915,15.3676,19439000.0],["2019-03-11",15.4404,15.7544,15.4304,15.657,20297000.0],["2019-03-12",15.7344,15.7663,15.556,15.6616,16354000.0],["2019-03-13",15.7572,15.7572,15.475,15.5114,21585000.0],["2019-03-14",15.5651,16.2414,15.5651,16.0685,36232000.0],["2019-03-15",16.5063,17.1089,16.4162,16.6019,61230000.0],["2019-03-18",16.55,16.6911,16.2487,16.4025,20343000.0],["2019-03-19",16.5106,16.6983,16.3924,16.4254,20884000.0],["2019-03-20",16.4089,16.5481,15.9904,16.0948,20673000.0],["2019-03-21",16.0994,17.0885,16.0994,16.833,31033000.0],["2019-03-22",16.6965,16.8916,16.3915,16.4346,22045000.0],["2019-03-25",16.3961,16.5582,16.2038,16.4016,12734000.0],["2019-03-26",16.4611,16.7322,16.3934,16.4895,16499000.0],["2019-03-27",16.5005,16.5582,16.2193,16.2688,13905000.0],["2019-03-28",16.2807,16.3924,15.9455,16.0893,16656000.0],["2019-03-29",16.2807,16.4657,16.2175,16.3943,15830000.0],["2019-04-01",16.6681,16.9438,16.6177,16.9154,17987000.0],["2019-04-02",16.9493,17.017,16.7615,16.8751,13618000.0],["2019-04-03",17.1837,17.6828,17.0555,17.5418,32450000.0],["2019-04-04",17.3632,17.7506,17.3376,17.4951,21427000.0],["2019-04-05",17.6947,17.931,17.5839,17.8724,21467000.0],["2019-04-08",17.7305,17.8239,17.5235,17.7286,17132000.0],["2019-04-09",17.5675,17.5794,17.3248,17.4429,17347000.0],["2019-04-10",17.3824,17.5482,17.2726,17.4777,14505000.0],["2019-04-11",17.5207,17.7186,17.4466,17.5207,11942000.0],["2019-04-12",17.7772,17.8862,17.627,17.7744,11619000.0],["2019-04-15",17.7103,17.7103,17.3962,17.6581,14193000.0],["2019-04-16",17.8129,18.0309,17.7552,17.8239,15514000.0],["2019-04-17",18.073,18.1307,17.7937,17.9768,16936000.0],["2019-04-18",18.0171,18.0675,17.8101,17.8376,14098000.0],["2019-04-22",17.9768,18.019,17.6838,17.8788,11771000.0],["2019-04-23",17.8587,17.9722,17.7121,17.8385,20486000.0],["2019-04-24",17.8724,18.3148,17.8211,17.899,26018000.0],["2019-04-25",18.5913,19.1866,18.5456,18.7818,47583000.0],["2019-04-26",18.5913,18.9751,18.28,18.9018,28652000.0],["2019-04-29",18.933,19.0245,18.7177,18.8771,16077000.0],["2019-04-30",18.8872,19.1234,18.8011,18.9971,16043000.0],["2019-05-01",19.0529,19.1445,18.6729,18.6793,11369000.0],["2019-05-02",18.6793,18.9925,18.628,18.943,13401000.0],["2019-05-03",18.9934,19.1234,18.8817,19.0291,12578000.0],["2019-05-06",18.3468,18.8001,18.2021,18.7324,12830000.0],["2019-05-07",18.3981,18.4915,17.8449,18.3111,29342000.0],["2019-05-08",18.1792,18.4723,18.0501,18.29,15551000.0],["2019-05-09",17.9503,18.3138,17.6783,18.1911,19390000.0],["2019-05-10",18.0501,18.2708,17.7598,18.1243,17561000.0],["2019-05-13",17.5198,17.5848,17.1205,17.2451,28563000.0],["2019-05-14",17.4429,17.7726,17.3522,17.6242,16563000.0],["2019-05-15",17.507,18.1243,17.4603,17.9026,16087000.0],["2019-05-16",17.5876,17.9942,17.4612,17.8092,17612000.0],["2019-05-17",17.6838,18.3166,17.6755,17.7818,24442000.0],["2019-05-20",17.2762,17.3687,16.7359,16.821,32441000.0],["2019-05-21",17.0903,17.2735,16.9877,17.1178,20314000.0],["2019-05-22",16.9777,17.2661,16.9566,17.1425,11325000.0],["2019-05-23",16.833,17.0234,16.6928,16.9841,18492000.0],["2019-05-24",17.1059,17.2158,16.6406,16.6589,21382000.0],["2019-05-28",16.8091,16.8513,16.3613,16.386,25526000.0],["2019-05-29",16.2221,16.3384,15.9995,16.2651,25662000.0],["2019-05-30",16.2972,16.6864,16.2578,16.3586,12630000.0],["2019-05-31",16.147,16.4465,15.984,15.9913,15766000.0],["2019-06-03",16.071,16.2514,15.6643,15.7916,24126000.0],["2019-06-04",15.9849,16.5582,15.8219,16.5234,23986000.0],["2019-06-05",16.5912,16.7743,16.3869,16.6974,19468000.0],["2019-06-06",16.7002,16.9657,16.6361,16.9099,15890000.0],["2019-06-07",17.0006,17.333,16.909,17.0967,16194000.0],["2019-06-10",17.2258,17.746,17.2258,17.5079,16890000.0],["2019-06-11",17.9537,17.9887,17.4434,17.4941,14779000.0],["2019-06-12",16.8908,16.9691,16.4717,16.5693,26863000.0],["2019-06-13",16.6577,16.7839,16.4652,16.5978,16484000.0],["2019-06-14",16.2414,16.3464,15.9816,16.2856,21876000.0],["2019-06-17",16.2847,16.2847,15.8784,15.8904,19722000.0],["2019-06-18",16.1179,16.9534,16.0673,16.6209,23698000.0],["2019-06-19",16.7333,16.8908,16.5269,16.7111,12339000.0],["2019-06-20",17.0483,17.1782,16.7977,16.9451,11268000.0],["2019-06-21",16.8281,17.0409,16.8042,16.8594,19916000.0],["2019-06-24",16.7729,16.8539,16.6365,16.6973,16784000.0],["2019-06-25",16.6936,16.7296,16.1732,16.1953,20799000.0],["2019-06-26",16.5223,16.8143,16.4505,16.6982,19941000.0],["2019-06-27",16.8465,17.2058,16.8336,17.145,18912000.0],["2019-06-28",17.4729,17.4775,17.2334,17.3025,23367000.0],["2019-07-01",17.9224,18.2338,17.4204,17.6249,23652000.0],["2019-07-02",17.5908,17.5908,17.0888,17.2426,15263000.0],["2019-07-03",17.2611,17.3071,17.0031,17.028,10480000.0],["2019-07-05",16.8733,16.9645,16.6817,16.9156,19537000.0],["2019-07-08",16.5067,16.8033,16.4809,16.7093,14965000.0],["2019-07-09",16.5886,16.9525,16.5721,16.864,17438000.0],["2019-07-10",17.0731,17.4628,16.923,16.9691,17782000.0],["2019-07-11",17.1091,17.1091,16.794,17.0308,16132000.0],["2019-07-12",17.1763,17.7603,17.0842,17.6157,19750000.0],["2019-07-15",17.7189,17.846,17.6019,17.7548,10092000.0],["2019-07-16",17.6,17.7373,17.4462,17.484,11091000.0],["2019-07-17",17.5429,17.7318,17.3274,17.6599,15796000.0],["2019-07-18",17.7852,18.4318,17.7004,18.2596,21088000.0],["2019-07-19",18.4493,18.4963,18.1398,18.2817,15318000.0],["2019-07-22",18.6879,19.1475,18.687,19.0867,23575000.0],["2019-07-23",19.1227,19.3437,19.0084,19.3216,19498000.0],["2019-07-24",19.3437,20.1258,19.2525,19.9867,31408000.0],["2019-07-25",19.6827,19.7371,19.3502,19.4128,20844000.0],["2019-07-26",19.4773,19.6109,19.3023,19.4128,11249000.0],["2019-07-29",19.3723,19.4515,19.1457,19.4193,10921000.0],["2019-07-30",19.2175,19.5952,19.119,19.4653,9560000.0],["2019-07-31",19.4082,19.5611,18.99,19.2157,26525000.0],["2019-08-01",19.1494,20.053,18.7957,18.9532,29749000.0],["2019-08-02",18.8205,18.967,18.4659,18.7993,24246000.0],["2019-08-05",18.2163,18.3084,17.6507,17.8266,22825000.0],["2019-08-06",18.1674,18.3913,17.7889,17.9178,20037000.0],["2019-08-07",17.7271,18.1785,17.5669,18.0938,21443000.0],["2019-08-08",18.5156,18.6428,18.2725,18.5589,17327000.0],["2019-08-09",18.3618,18.4484,17.9086,17.9915,18801000.0],["2019-08-12",17.9058,18.1628,17.8515,18.0827,13060000.0],["2019-08-13",18.0827,19.0259,17.9703,18.9467,22814000.0],["2019-08-14",18.3627,18.5644,18.1702,18.2844,19203000.0],["2019-08-15",18.3977,18.5092,18.0956,18.324,10367000.0],["2019-08-16",18.324,19.0057,18.2725,18.8933,19249000.0],["2019-08-19",19.3437,19.4561,19.0812,19.1641,13950000.0],["2019-08-20",19.1788,19.2267,18.9136,19.0453,8549000.0],["2019-08-21",19.2618,19.305,19.06,19.1586,9280000.0],["2019-08-22",19.1761,19.4837,18.9808,19.3861,9905000.0],["2019-08-23",19.1273,19.2977,18.3996,18.4585,20312000.0],["2019-08-26",18.8205,18.932,18.4263,18.546,12502000.0],["2019-08-27",18.7385,18.7385,18.2513,18.4014,12917000.0],["2019-08-28",18.3913,18.7736,18.161,18.7247,11954000.0],["2019-08-29",19.0674,19.3437,19.0011,19.1282,18173000.0],["2019-08-30",19.4708,19.6247,19.2829,19.3907,11943000.0],["2019-09-03",19.4358,19.7131,19.2535,19.6145,18529000.0],["2019-09-04",19.8301,20.4694,19.8255,20.4122,24032000.0],["2019-09-05",20.9253,21.3942,20.7752,20.8857,28373000.0],["2019-09-06",20.9198,21.1805,20.7346,20.9944,16807000.0],["2019-09-09",21.1602,21.4292,21.0174,21.2173,21948000.0],["2019-09-10",21.1538,21.3702,20.8627,21.3647,17274000.0],["2019-09-11",21.3868,21.6235,21.2376,21.5554,18288000.0],["2019-09-12",21.6466,21.77,21.3417,21.6346,12308000.0],["2019-09-13",21.7967,21.9137,21.5489,21.6981,15982000.0],["2019-09-16",21.443,21.8382,21.2431,21.641,11596000.0],["2019-09-17",21.5719,21.8124,21.4071,21.8105,14291000.0],["2019-09-18",21.6475,21.9864,21.5839,21.8897,14916000.0],["2019-09-19",21.9966,22.0058,21.6797,21.8179,12526000.0],["2019-09-20",21.8501,22.0519,21.4909,21.6751,33206000.0],["2019-09-23",21.6466,22.1154,21.5894,21.945,12025000.0],["2019-09-24",22.0334,22.1071,21.5839,21.7258,18180000.0],["2019-09-25",21.4614,22.2877,21.4411,22.2545,17063000.0],["2019-09-26",22.2775,22.5658,22.2084,22.3678,16684000.0],["2019-09-27",21.9975,21.9975,20.952,21.1934,29409000.0],["2019-09-30",21.2674,21.5988,21.0415,21.3952,15435000.0],["2019-10-01",21.5701,21.8044,21.1267,21.3285,14934000.0],["2019-10-02",21.0314,21.2535,20.9175,21.1073,14757000.0],["2019-10-03",21.2295,21.3035,20.8453,21.2045,13616000.0],["2019-10-04",21.3082,21.6081,21.2396,21.5951,10613000.0],["2019-10-07",21.5859,21.709,21.4702,21.4905,11285000.0],["2019-10-08",21.2804,21.4081,20.8295,21.0795,15028000.0],["2019-10-09",21.4776,21.7312,21.3915,21.5822,15739000.0],["2019-10-10",21.5322,21.9784,21.4933,21.7201,12887000.0],["2019-10-11",22.2006,22.2441,21.9043,21.9488,11995000.0],["2019-10-14",21.8868,22.0608,21.8145,21.8738,7703000.0],["2019-10-15",22.0108,22.5496,21.9219,22.408,17932000.0],["2019-10-16",22.033,22.208,21.6405,21.7331,19413000.0],["2019-10-17",22.1154,22.245,21.7812,21.8571,12808000.0],["2019-10-18",21.8201,21.8201,21.3137,21.6349,15238000.0],["2019-10-21",21.9386,22.2061,21.7784,22.0756,12152000.0],["2019-10-22",22.1802,22.2228,21.7405,21.747,9901000.0],["2019-10-23",21.5303,21.7997,21.3989,21.5868,19786000.0],["2019-10-24",23.3707,24.6113,23.3245,24.5881,56831000.0],["2019-10-25",24.5326,25.0538,24.3483,25.0001,25072000.0],["2019-10-28",25.2306,26.1064,25.1899,26.0369,25281000.0],["2019-10-29",25.9647,26.1878,25.5111,25.5963,20796000.0],["2019-10-30",25.5889,25.7694,25.3657,25.6953,11725000.0],["2019-10-31",25.624,25.6935,24.739,25.0917,26993000.0],["2019-11-01",25.3491,25.7833,25.2084,25.7601,15453000.0],["2019-11-04",25.9212,26.0804,25.4037,25.7453,12904000.0],["2019-11-05",25.8795,25.9971,25.4019,25.7314,14839000.0],["2019-11-06",25.5935,25.6176,25.0186,25.5055,16907000.0],["2019-11-07",25.7592,25.7638,25.2084,25.3759,11067000.0],["2019-11-08",25.1158,25.2963,24.9121,25.2435,13730000.0],["2019-11-11",24.964,25.2834,24.8686,25.1121,11794000.0],["2019-11-12",25.5139,25.6037,24.9029,24.9964,11061000.0],["2019-11-13",24.8908,25.2611,24.7797,25.2232,8611000.0],["2019-11-14",25.1621,25.5333,25.0704,25.4667,12029000.0],["2019-11-15",25.9342,26.4646,25.9212,26.2619,21264000.0],["2019-11-18",26.1767,26.4554,25.9953,26.1712,13662000.0],["2019-11-19",26.3443,26.3443,25.6046,25.6213,13654000.0],["2019-11-20",25.5491,25.6676,25.0325,25.3778,12661000.0],["2019-11-21",24.5992,24.9658,24.3382,24.4307,24070000.0],["2019-11-22",24.577,24.6872,24.0808,24.253,12736000.0],["2019-11-25",24.4465,25.001,24.4094,24.9038,19885000.0],["2019-11-26",24.9955,25.126,24.7381,24.9547,17898000.0],["2019-11-27",25.0695,25.1862,24.938,25.0825,8744000.0],["2019-11-29",25.0695,25.0695,24.6057,24.702,7590000.0],["2019-12-02",24.6696,24.6696,24.1928,24.3419,13166000.0],["2019-12-03",23.7725,24.2178,23.6531,23.8697,15947000.0],["2019-12-04",24.3243,24.4807,24.1965,24.3354,12073000.0],["2019-12-05",24.5002,24.5557,24.2946,24.5159,11038000.0],["2019-12-06",24.8103,25.2343,24.7038,24.9825,13589000.0],["2019-12-09",25.1167,25.2,24.7233,24.8121,10272000.0],["2019-12-10",24.9637,25.2547,24.841,25.0093,11830000.0],["2019-12-11",24.9869,25.6657,24.9656,25.6052,15579000.0],["2019-12-12",25.5169,26.5471,25.4834,26.4699,18276000.0],["2019-12-13",26.3946,26.8576,26.0803,26.2142,22786000.0],["2019-12-16",26.6047,26.8176,26.428,26.428,15263000.0],["2019-12-17",26.6372,27.0789,26.5285,27.0156,21018000.0],["2019-12-18",27.0008,27.1718,26.6735,26.7786,14116000.0],["2019-12-19",27.0194,27.2797,26.8027,27.2685,13324000.0],["2019-12-20",27.6869,27.8357,27.3085,27.6516,33509000.0],["2019-12-23",27.7418,27.7994,27.3597,27.3764,11609000.0],["2019-12-24",27.4917,27.5279,27.1598,27.3792,3866000.0],["2019-12-26",27.4247,27.4573,27.2546,27.4201,6220000.0],["2019-12-27",27.5131,27.5549,27.2202,27.3067,6082000.0],["2019-12-30",27.196,27.2611,26.7432,27.1988,8506000.0],["2019-12-31",27.1021,27.2035,26.825,27.1858,9154000.0],["2020-01-02",27.5,27.8738,27.3801,27.6962,15064000.0],["2020-01-03",27.1532,27.5958,27.1226,27.3987,9622000.0],["2020-01-06",26.9431,27.1514,26.7339,26.8873,13405000.0],["2020-01-07",27.1244,27.7567,27.091,27.5428,15595000.0],["2020-01-08",27.6581,28.0477,27.4461,27.8896,15537000.0],["2020-01-09",28.0895,28.2531,27.2881,27.6999,13748000.0],["2020-01-10",27.8097,28.0114,27.2369,27.3662,14052000.0],["2020-01-13",27.3699,27.6442,27.196,27.6404,13994000.0],["2020-01-14",27.9054,28.2987,27.5893,27.9631,17319000.0],["2020-01-15",27.8255,27.9435,27.5874,27.7381,10829000.0],["2020-01-16",28.0616,28.5674,27.9807,28.4456,16068000.0],["2020-01-17",28.5479,28.6817,28.0932,28.6362,19299000.0],["2020-01-21",28.6539,28.9997,28.572,28.6994,15000000.0],["2020-01-22",28.9151,29.3205,28.8919,28.9467,15040000.0],["2020-01-23",29.0081,29.0713,28.5944,29.0471,15566000.0],["2020-01-24",29.3698,29.4479,28.2373,28.5004,16322000.0],["2020-01-27",27.6163,27.7697,27.2127,27.315,19109000.0],["2020-01-28",27.779,28.1946,27.275,28.0495,18150000.0],["2020-01-29",28.0997,28.2634,27.5121,27.7269,18080000.0],["2020-01-30",29.6031,29.6589,28.4279,28.9105,39431000.0],["2020-01-31",28.6362,28.7264,27.6386,27.726,24365000.0],["2020-02-03",27.8924,28.7831,27.8924,28.6771,19454000.0],["2020-02-04",29.4321,30.386,29.3911,30.254,25310000.0],["2020-02-05",30.796,30.9169,30.0959,30.2744,21572000.0],["2020-02-06",30.3097,30.3888,30.0308,30.0792,12625000.0],["2020-02-07",29.8105,29.8709,29.261,29.3242,16026000.0],["2020-02-10",29.1922,29.7417,29.1011,29.7361,10884000.0],["2020-02-11",30.0187,30.3869,30.0187,30.2791,15207000.0],["2020-02-12",30.4957,31.1632,30.4957,31.1112,16872000.0],["2020-02-13",31.1512,32.013,31.0182,31.7583,21102000.0],["2020-02-14",31.7499,32.0028,31.3101,31.5463,11099000.0],["2020-02-18",30.0531,30.8676,30.0308,30.2484,27494000.0],["2020-02-19",30.7913,31.1846,30.7095,31.0396,15396000.0],["2020-02-20",30.8629,31.0573,30.1257,30.5412,18878000.0],["2020-02-21",30.3302,30.4064,29.3093,29.4544,21606000.0],["2020-02-24",27.818,28.3861,27.4387,27.9352,31022000.0],["2020-02-25",28.4335,28.5339,26.9059,27.1691,25498000.0],["2020-02-26",27.5428,28.3229,27.3922,27.5763,23796000.0],["2020-02-27",26.5573,27.3122,26.2198,26.5629,28722000.0],["2020-02-28",25.6443,27.3764,25.4434,27.2815,31956000.0],["2020-03-02",27.58,27.9435,26.4067,27.9231,23473000.0],["2020-03-03",27.9203,28.6641,26.8316,27.0984,25103000.0],["2020-03-04",27.7873,28.4781,27.316,28.4726,19170000.0],["2020-03-05",27.6925,28.7896,27.5205,27.8115,20370000.0],["2020-03-06",27.0342,27.7687,26.521,27.3727,20486000.0],["2020-03-09",25.3821,26.336,24.8456,24.88,26495000.0],["2020-03-10",25.6313,26.7637,24.8651,26.7367,23725000.0],["2020-03-11",25.8972,26.4504,25.343,25.7196,31441000.0],["2020-03-12",23.901,24.6931,22.0768,22.114,36844000.0],["2020-03-13",23.6156,24.4468,22.5584,24.3389,26920000.0],["2020-03-16",20.8096,22.8504,19.811,19.8538,30960000.0],["2020-03-17",20.182,22.1122,18.9417,21.3191,36694000.0],["2020-03-18",18.9148,20.0212,16.8637,18.0501,36072000.0],["2020-03-19",17.7135,18.7251,17.3881,18.131,33439000.0],["2020-03-20",18.5959,20.8393,17.3965,17.469,39045000.0],["2020-03-23",17.7284,18.5903,17.2784,17.9302,30272000.0],["2020-03-24",19.5941,21.7584,19.3958,21.5723,29212000.0],["2020-03-25",21.6827,23.3934,21.3544,21.8445,28374000.0],["2020-03-26",22.4646,24.4101,21.9801,24.3502,31663000.0],["2020-03-27",23.6964,24.5878,22.4852,22.5619,32033000.0],["2020-03-30",23.052,24.1248,22.5638,23.8788,21298000.0],["2020-03-31",23.5935,23.8498,22.2691,22.4478,27836000.0],["2020-04-01",21.4142,22.1859,20.5968,20.8886,24655000.0],["2020-04-02",20.5378,21.172,20.1955,20.6304,18914000.0],["2020-04-03",20.8633,20.9924,19.9495,20.4041,14906000.0],["2020-04-06",21.664,23.6076,21.4264,23.4533,33272000.0],["2020-04-07",24.7094,24.7861,23.5178,23.9649,25778000.0],["2020-04-08",24.3081,25.4661,24.0687,24.9498,18923000.0],["2020-04-09",25.4128,25.9478,23.9218,24.1575,26173000.0],["2020-04-13",23.9639,24.253,23.4055,24.2043,14107000.0],["2020-04-14",24.8983,25.6737,24.6542,25.4885,16268000.0],["2020-04-15",24.8796,24.917,24.1828,24.5813,15428000.0],["2020-04-16",25.2547,25.7158,24.6261,25.3202,20778000.0],["2020-04-17",26.017,26.2096,25.3912,26.0974,18316000.0],["2020-04-20",25.5372,25.7139,24.9114,24.9479,17823000.0],["2020-04-21",24.5448,24.6374,22.6882,22.7873,29990000.0],["2020-04-22",23.8938,25.569,23.8938,25.4202,35658000.0],["2020-04-23",25.1462,25.8589,24.5794,24.6888,26249000.0],["2020-04-24",25.1163,25.1303,24.1416,24.9423,15289000.0],["2020-04-27",25.2725,25.6681,24.5878,24.7309,21361000.0],["2020-04-28",25.2753,25.3931,24.2689,24.4915,17316000.0],["2020-04-29",25.0667,26.3715,24.802,26.1881,21558000.0],["2020-04-30",25.7214,25.7859,23.8236,23.877,38871000.0],["2020-05-01",23.0773,23.1025,21.4835,21.982,57151000.0],["2020-05-04",21.8847,21.9782,21.6415,21.9352,26313000.0],["2020-05-05",22.5048,23.5739,22.4384,22.7106,22686000.0],["2020-05-06",23.3223,23.8031,22.8228,22.8743,23508000.0],["2020-05-07",23.3831,23.7348,23.1119,23.1614,15417000.0],["2020-05-08",23.6543,24.9142,23.5758,24.8235,28381000.0],["2020-05-11",24.5494,24.8039,24.2342,24.527,17626000.0],["2020-05-12",24.8113,24.9647,23.9172,23.9424,17645000.0],["2020-05-13",23.9406,24.0603,22.6143,23.2138,25459000.0],["2020-05-14",22.7808,25.2528,22.4796,25.1602,35760000.0],["2020-05-15",23.6403,24.1398,23.2718,23.5552,36819000.0],["2020-05-18",24.2707,24.5981,23.7067,24.0818,26604000.0],["2020-05-19",24.1173,25.0854,23.9826,24.4737,19015000.0],["2020-05-20",25.0667,25.5736,24.9844,25.3632,20597000.0],["2020-05-21",25.2771,25.3744,24.3184,24.3839,17727000.0],["2020-05-22",24.5392,24.6767,24.0968,24.425,17559000.0],["2020-05-26",25.207,25.4455,24.8647,24.9133,19099000.0],["2020-05-27",25.0966,25.858,24.151,25.8252,24587000.0],["2020-05-28",25.5343,26.1713,24.8207,24.9563,22868000.0],["2020-05-29",25.3015,25.7962,24.888,25.597,27947000.0],["2020-06-01",25.3099,25.8402,25.2407,25.3445,13785000.0],["2020-06-02",25.4792,25.5802,24.9825,25.3903,16974000.0],["2020-06-03",26.0497,27.1244,25.7729,26.8335,24278000.0],["2020-06-04",26.7063,27.4611,26.4846,27.2965,20592000.0],["2020-06-05",28.0494,28.995,28.0017,28.5199,24996000.0],["2020-06-08",28.7004,28.8108,27.7052,27.8343,16894000.0],["2020-06-09",27.6529,28.5994,27.4153,28.2776,16321000.0],["2020-06-10",28.1916,28.4965,28.0083,28.1813,16073000.0],["2020-06-11",27.3386,27.9316,26.3649,26.4164,20625000.0],["2020-06-12",27.3863,27.5359,25.8767,26.6118,21638000.0],["2020-06-15",25.8009,27.2871,25.6756,27.231,21095000.0],["2020-06-16",28.4978,28.9927,28.14,28.6856,25483000.0],["2020-06-17",29.1654,29.527,28.8865,29.465,18442000.0],["2020-06-18",29.4866,29.8359,29.3476,29.5608,12740000.0],["2020-06-19",30.0772,30.5298,29.4424,29.603,26102000.0],["2020-06-22",29.2978,29.5645,28.834,29.326,15410000.0],["2020-06-23",29.5814,29.9608,29.3448,29.6716,17647000.0],["2020-06-24",29.2077,29.7326,28.5438,28.7138,17909000.0],["2020-06-25",28.9382,29.4274,28.2283,29.3542,15935000.0],["2020-06-26",29.3354,29.3626,28.2048,28.4076,42337000.0],["2020-06-29",28.5231,29.0161,28.2283,28.9654,14762000.0],["2020-06-30",29.2218,30.5937,29.0096,30.374,27896000.0],["2020-07-01",30.251,30.3092,29.6847,29.8124,15271000.0],["2020-07-02",30.3176,30.7486,29.9214,30.3965,17112000.0],["2020-07-06",30.989,31.6445,30.8923,31.4539,14148000.0],["2020-07-07",31.1881,31.6708,30.7533,30.79,12765000.0],["2020-07-08",31.2501,31.4952,30.9308,31.3449,9896000.0],["2020-07-09",31.6792,31.8267,31.0867,31.529,16599000.0],["2020-07-10",31.4661,31.9544,31.0491,31.9253,14324000.0],["2020-07-13",32.2088,32.8887,31.6313,31.6586,21604000.0],["2020-07-14",31.5581,32.6323,31.1196,32.4962,20188000.0],["2020-07-15",32.591,32.7535,31.5149,32.2295,16370000.0],["2020-07-16",31.9525,32.5572,31.8229,32.3854,11828000.0],["2020-07-17",32.6652,32.7093,32.0351,32.5159,11290000.0],["2020-07-20",32.5159,33.424,32.1159,33.2183,12483000.0],["2020-07-21",33.5582,34.0118,33.0859,33.5254,17436000.0],["2020-07-22",33.8024,34.0869,33.4765,33.9892,10365000.0],["2020-07-23",33.6972,34.5151,32.9516,33.3188,17249000.0],["2020-07-24",32.3225,32.6784,31.5778,32.4643,20028000.0],["2020-07-27",32.6258,33.8127,32.5544,33.6249,17521000.0],["2020-07-28",33.2991,33.7047,32.7347,32.7657,13324000.0],["2020-07-29",33.0634,33.978,32.7723,33.8831,21673000.0],["2020-07-30",34.5358,35.8222,34.47,35.5462,25678000.0],["2020-07-31",35.6419,35.6983,34.6776,35.4166,20391000.0],["2020-08-03",35.7584,36.4063,35.6063,35.8157,15178000.0],["2020-08-04",35.888,36.2232,35.7039,36.149,11482000.0],["2020-08-05",36.1133,36.349,35.8974,36.0091,8460000.0],["2020-08-06",35.4016,35.6457,34.8184,35.4776,16996000.0],["2020-08-07",35.5311,35.842,34.4109,34.9734,13854000.0],["2020-08-10",34.9734,35.3847,34.6644,35.2851,9292000.0],["2020-08-11",35.5762,35.765,34.4991,34.6513,11101000.0],["2020-08-12",34.9489,35.9913,34.7376,35.826,12230000.0],["2020-08-13",35.6842,35.9133,35.1555,35.4034,10764000.0],["2020-08-14",35.5894,36.1518,35.0259,35.086,13446000.0],["2020-08-17",35.3593,36.0748,35.0081,35.5969,14184000.0],["2020-08-18",35.8664,35.9368,35.0194,35.1734,10473000.0],["2020-08-19",35.1227,35.3255,34.5808,34.9499,10746000.0],["2020-08-20",33.8146,34.1245,33.361,33.6643,22140000.0],["2020-08-21",33.4221,33.4962,32.8971,33.1892,25555000.0],["2020-08-24",33.7489,33.8681,32.6145,32.9619,16823000.0],["2020-08-25",33.1526,33.4578,32.9131,33.1009,13102000.0],["2020-08-26",33.1056,33.2418,32.6849,33.0352,11947000.0],["2020-08-27",33.3225,33.3225,31.7947,32.0633,19022000.0],["2020-08-28",32.1769,33.053,32.0633,32.9394,15962000.0],["2020-08-31",32.73,32.7863,31.5741,31.5834,25334000.0],["2020-09-01",31.8849,32.5375,31.6989,31.9797,20873000.0],["2020-09-02",32.4887,34.2879,32.3262,34.0587,27631000.0],["2020-09-03",33.5517,33.5517,31.8708,32.0708,25566000.0],["2020-09-04",31.8332,31.9177,30.02,31.2811,24709000.0],["2020-09-08",29.2002,29.7167,28.3767,28.4264,31138000.0],["2020-09-09",29.2002,29.28,28.202,28.2564,30867000.0],["2020-09-10",28.5241,28.7072,27.7747,27.9372,20852000.0],["2020-09-11",28.2217,28.4846,27.4461,27.6066,17272000.0],["2020-09-14",28.3372,28.9804,28.1363,28.68,19547000.0],["2020-09-15",29.1673,29.3748,28.4527,29.0096,17141000.0],["2020-09-16",29.2668,29.5213,28.7213,28.7908,14157000.0],["2020-09-17",27.8113,28.9776,27.8113,28.7241,19136000.0],["2020-09-18",28.9466,29.188,28.3485,28.848,26603000.0],["2020-09-21",28.648,29.8444,28.2367,29.5758,18802000.0],["2020-09-22",29.8922,30.0237,29.1279,29.926,15072000.0],["2020-09-23",30.2726,30.7618,29.6603,29.7692,22289000.0],["2020-09-24",29.4875,31.3806,29.4875,30.7223,22068000.0],["2020-09-25",30.4923,31.1656,30.2369,31.0135,15512000.0],["2020-09-28",31.1214,31.7252,30.866,31.6088,17928000.0],["2020-09-29",31.4787,32.2922,31.4655,31.835,17997000.0],["2020-09-30",31.6022,31.8841,31.1271,31.2732,19892000.0],["2020-10-01",31.9698,31.9802,31.4042,31.9689,16935000.0],["2020-10-02",31.0479,31.6607,30.9725,30.9866,11960000.0],["2020-10-05",31.391,32.3384,31.3543,32.2611,15403000.0],["2020-10-06",32.1414,33.0954,31.9953,32.1433,14251000.0],["2020-10-07",32.7485,33.135,32.3818,32.5948,11084000.0],["2020-10-08",32.8399,33.5281,32.7108,33.5055,11930000.0],["2020-10-09",34.0211,34.3755,33.858,34.1917,11957000.0],["2020-10-12",34.8252,35.1985,34.6084,34.8893,14547000.0],["2020-10-13",35.0675,35.6802,34.6338,35.2739,12292000.0],["2020-10-14",35.3804,36.0064,34.8987,35.2786,14145000.0],["2020-10-15",34.1974,35.4728,33.8345,35.3965,16829000.0],["2020-10-16",35.4917,35.4917,34.3746,34.4038,15911000.0],["2020-10-19",34.6433,34.8469,34.1257,34.2728,13590000.0],["2020-10-20",34.5019,34.7385,34.1719,34.2728,9326000.0],["2020-10-21",34.2266,34.9732,34.1267,34.5603,16811000.0],["2020-10-22",33.9702,34.2502,33.2839,33.7487,22331000.0],["2020-10-23",33.9363,34.1719,33.0237,33.3631,12317000.0],["2020-10-26",33.0275,33.3207,32.362,32.7702,12365000.0],["2020-10-27",32.855,32.9625,32.2904,32.412,10757000.0],["2020-10-28",31.7615,32.4789,31.4203,31.9472,16392000.0],["2020-10-29",31.9585,33.7656,31.9378,33.3009,16077000.0],["2020-10-30",32.8098,33.25,31.8878,32.247,17499000.0],["2020-11-02",32.8164,33.415,32.5392,33.0831,13428000.0],["2020-11-03",33.6242,35.1778,33.4762,34.9289,17162000.0],["2020-11-04",35.2456,36.1233,34.6225,35.8537,15280000.0],["2020-11-05",36.7643,37.739,36.6182,37.6796,18129000.0],["2020-11-06",37.6956,38.8391,37.3157,38.595,14738000.0],["2020-11-09",40.0636,41.1006,39.1973,39.2416,19352000.0],["2020-11-10",38.5638,39.1907,38.1274,38.4488,14856000.0],["2020-11-11",38.8363,40.4039,38.6496,39.9694,14416000.0],["2020-11-12",40.0495,40.1579,39.2482,39.4471,9502000.0],["2020-11-13",40.0853,40.5114,39.9779,40.1871,11360000.0],["2020-11-16",40.6104,41.4447,40.2588,41.4107,13465000.0],["2020-11-17",41.0534,41.2721,40.436,40.7169,9919000.0],["2020-11-18",41.111,41.3683,40.535,40.5661,13047000.0],["2020-11-19",40.4369,41.3711,40.0636,41.2589,11248000.0],["2020-11-20",41.3362,41.9452,40.8536,40.8781,14456000.0],["2020-11-23",41.1553,42.4081,41.011,42.3016,10885000.0],["2020-11-24",42.4203,42.5259,41.5484,42.0847,12009000.0],["2020-11-25",42.2742,42.376,41.5248,42.1168,8489000.0],["2020-11-27",42.4382,43.4214,42.4034,43.0368,7279000.0],["2020-11-30",42.9105,43.0698,42.0055,42.6711,14341000.0],["2020-12-01",43.3687,44.2576,43.1358,44.0841,14019000.0],["2020-12-02",43.9531,45.3407,43.8862,45.1748,18113000.0],["2020-12-03",45.2615,46.356,45.1748,45.632,15955000.0],["2020-12-04",45.9026,47.2845,45.829,47.1318,17551000.0],["2020-12-07",47.08,48.0245,46.6953,47.9519,15650000.0],["2020-12-08",47.7856,48.828,47.7601,48.3564,13287000.0],["2020-12-09",48.1088,48.6418,46.2829,46.6713,19997000.0],["2020-12-10",46.3046,46.8953,45.8179,46.3235,13031000.0],["2020-12-11",46.1648,46.7139,45.7168,46.47,14950000.0],["2020-12-14",46.8471,47.3471,46.3264,46.4861,10545000.0],["2020-12-15",47.2545,47.5616,46.5617,46.8131,11857000.0],["2020-12-16",46.8774,46.9218,46.2413,46.6222,15148000.0],["2020-12-17",46.2753,46.487,45.6346,45.954,14335000.0],["2020-12-18",45.765,45.9039,45.1469,45.4559,25877000.0],["2020-12-21",44.336,45.8094,44.3001,45.6695,17031000.0],["2020-12-22",45.3104,45.5287,44.7405,45.076,9663000.0],["2020-12-23",45.3284,45.4389,44.5052,44.526,7206000.0],["2020-12-24",44.767,45.3964,44.6933,45.3964,3330000.0],["2020-12-28",45.8916,46.0665,44.9258,44.9957,6928000.0],["2020-12-29",44.9541,45.0826,44.3247,44.7235,9017000.0],["2020-12-30",45.2102,46.1525,44.9976,45.7848,8819000.0],["2020-12-31",45.5817,45.7404,43.9939,44.6337,16630000.0],["2021-01-04",45.1894,46.4946,44.733,45.1772,17686000.0],["2021-01-05",45.3123,47.1439,45.3123,46.7394,16099000.0],["2021-01-06",46.3595,47.7941,46.2149,46.9227,13342000.0],["2021-01-07",47.9472,48.9292,47.8829,48.6211,12981000.0],["2021-01-08",48.5776,49.3573,47.072,47.4085,14419000.0],["2021-01-11",46.8311,49.1361,46.6449,48.812,11892000.0],["2021-01-12",49.1664,50.8326,49.0435,50.6984,18790000.0],["2021-01-13",50.4904,50.4904,49.4461,49.7589,13613000.0],["2021-01-14",51.2616,53.9192,51.256,52.7161,20034000.0],["2021-01-15",52.2615,52.4231,50.7777,51.7465,15264000.0],["2021-01-19",52.9089,55.0496,52.8012,54.8171,20351000.0],["2021-01-20",55.1592,55.3274,52.8844,53.2085,18510000.0],["2021-01-21",53.8134,53.8984,52.1406,53.321,12402000.0],["2021-01-22",53.1868,54.3974,52.6528,53.2888,11998000.0],["2021-01-25",53.9977,54.4003,52.2313,53.6584,16753000.0],["2021-01-26",53.8956,53.992,52.0177,52.2313,14310000.0],["2021-01-27",50.9025,51.5045,48.3895,48.6759,22525000.0],["2021-01-28",49.7467,49.9007,47.6325,47.9491,24901000.0],["2021-01-29",47.7279,47.813,45.4635,45.7376,28250000.0],["2021-02-01",46.4086,47.727,46.0183,47.3915,16938000.0],["2021-02-02",48.4358,48.9036,47.727,48.7732,14587000.0],["2021-02-03",49.1541,49.2854,47.3943,47.6637,16049000.0],["2021-02-04",47.6797,49.1919,47.2677,49.1002,14012000.0],["2021-02-05",49.5718,49.6172,48.122,48.1769,12367000.0],["2021-02-08",48.6721,50.4063,48.5927,50.3525,14658000.0],["2021-02-09",50.6209,51.1293,49.7958,49.9083,9441000.0],["2021-02-10",50.3733,50.7201,49.2656,50.326,8682000.0],["2021-02-11",51.0348,54.491,50.9573,54.0789,29727000.0],["2021-02-12",53.8871,56.4918,53.3975,55.3974,20121000.0],["2021-02-16",55.7603,57.0456,55.4767,55.9294,14520000.0],["2021-02-17",55.1639,55.7064,53.9646,55.3737,14530000.0],["2021-02-18",54.6866,55.0363,53.5951,54.6044,11371000.0],["2021-02-19",56.1742,56.8944,55.6364,56.5551,16986000.0],["2021-02-22",55.7026,56.0088,53.4637,53.6622,16155000.0],["2021-02-23",52.5989,53.7576,50.6955,53.1754,17167000.0],["2021-02-24",52.5621,56.504,52.3579,56.4124,15170000.0],["2021-02-25",55.7603,55.9927,51.4724,51.7578,26750000.0],["2021-02-26",52.6349,54.3105,51.5234,53.6045,17836000.0],["2021-03-01",54.4901,56.7526,54.3993,56.5929,17656000.0],["2021-03-02",56.1392,56.5882,54.0969,54.1876,14636000.0],["2021-03-03",53.941,54.9645,51.9808,52.0961,16318000.0],["2021-03-04",51.8438,52.9231,48.3347,49.9773,25420000.0],["2021-03-05",51.2872,51.9912,48.7921,51.7625,22160000.0],["2021-03-08",51.3004,52.4071,47.4123,47.5011,19138000.0],["2021-03-09",49.7022,51.6775,49.4792,51.3665,17266000.0],["2021-03-10",51.8533,52.168,48.742,49.0218,19725000.0],["2021-03-11",50.4555,51.2635,49.9999,50.5991,16127000.0],["2021-03-12",49.6172,49.8771,48.8422,49.6002,14337000.0],["2021-03-15",49.2959,50.7815,49.1683,50.7277,10670000.0],["2021-03-16",51.3965,53.0696,51.0971,51.8389,15265000.0],["2021-03-17",51.0526,52.8811,50.2113,52.3913,13585000.0],["2021-03-18",51.3605,52.6575,50.5268,51.0801,25177000.0],["2021-03-19",51.3425,52.1999,50.4577,51.3776,23792000.0],["2021-03-22",52.4851,53.7726,52.1099,53.0563,14442000.0],["2021-03-23",53.4628,53.4883,51.4941,51.5765,14295000.0],["2021-03-24",54.0644,54.5456,52.2605,52.3382,19697000.0],["2021-03-25",51.6201,52.2586,49.7395,51.9195,14463000.0],["2021-03-26",52.0796,55.4002,52.0161,55.349,18716000.0],["2021-03-29",55.1699,55.187,53.0298,54.0283,17598000.0],["2021-03-30",53.5272,54.6498,53.2543,54.2434,9049000.0],["2021-03-31",55.3272,57.1737,55.2798,56.3921,23698000.0],["2021-04-01",57.9069,60.6325,57.8018,60.5662,24634000.0],["2021-04-05",61.5515,63.0958,60.5909,62.6031,23454000.0],["2021-04-06",62.5273,63.1564,61.0115,61.8149,23236000.0],["2021-04-07",61.8149,63.2303,61.6254,62.4117,14689000.0],["2021-04-08",63.1924,63.38,61.9598,63.2852,12045000.0],["2021-04-09",63.0162,63.3705,62.2166,62.7168,12734000.0],["2021-04-12",62.4004,62.4894,61.1063,61.6055,15811000.0],["2021-04-13",62.1067,62.2649,60.4241,61.1053,13501000.0],["2021-04-14",60.7207,61.7599,60.0641,60.6733,8945000.0],["2021-04-15",61.3924,61.7486,60.4279,61.5326,10900000.0],["2021-04-16",61.6576,61.7978,60.7112,60.984,11136000.0],["2021-04-19",60.985,61.4227,57.7241,58.9017,24219000.0],["2021-04-20",58.4289,59.22,57.6199,58.0775,13724000.0],["2021-04-21",58.698,60.751,58.4953,60.751,20740000.0],["2021-04-22",61.002,61.5743,57.8851,58.2205,24367000.0],["2021-04-23",58.8107,59.6852,58.1286,59.4474,14888000.0],["2021-04-26",59.3943,60.9499,59.0912,60.9329,12987000.0],["2021-04-27",61.3298,61.4852,60.6136,61.0949,9919000.0],["2021-04-28",61.0115,61.0115,60.0196,60.4478,7380000.0],["2021-04-29",60.8192,60.9168,59.6397,60.7244,8938000.0],["2021-04-30",59.725,60.3948,58.7207,58.7804,13667000.0],["2021-05-03",59.616,59.6852,58.1485,58.4763,11582000.0],["2021-05-04",57.6369,57.7478,55.9146,57.4389,15878000.0],["2021-05-05",58.483,58.8316,57.1613,57.8852,9835000.0],["2021-05-06",57.7108,58.6573,56.9766,58.4953,11911000.0],["2021-05-07",59.3053,60.1399,58.5673,59.7363,10335000.0],["2021-05-10",58.8714,59.1234,55.5318,55.5593,17659000.0],["2021-05-11",53.8644,56.3835,53.3311,56.1258,19469000.0],["2021-05-12",54.4746,54.7322,52.6556,52.8327,24293000.0],["2021-05-13",54.2813,56.3115,54.0179,55.3964,29402000.0],["2021-05-14",56.4641,57.7364,54.7588,57.1263,15485000.0],["2021-05-17",55.9326,56.1533,54.5693,56.0918,16791000.0],["2021-05-18",56.646,56.969,55.3973,55.4058,11679000.0],["2021-05-19",53.9156,57.1358,53.6248,57.0514,15769000.0],["2021-05-20",57.563,60.0641,57.2599,59.3744,19741000.0],["2021-05-21",59.0646,59.257,57.8094,58.1788,14747000.0],["2021-05-24",59.2446,60.7775,58.9292,60.1248,14088000.0],["2021-05-25",60.7273,61.7761,60.4658,60.6676,15017000.0],["2021-05-26",60.8002,61.2559,59.9088,60.4469,12621000.0],["2021-05-27",60.1466,61.6965,60.1466,61.1726,22452000.0],["2021-05-28",61.8642,62.084,61.3895,61.5657,8414000.0],["2021-06-01",62.1484,63.8347,61.3431,61.489,12760000.0],["2021-06-02",61.3601,62.136,60.8694,61.4843,9195000.0],["2021-06-03",60.4952,60.8789,59.7989,60.2328,11786000.0],["2021-06-04",61.0124,62.1702,60.8031,62.083,10443000.0],["2021-06-07",61.7334,61.8168,60.9168,61.5402,8127000.0],["2021-06-08",62.3378,62.3653,60.0963,60.4004,8856000.0],["2021-06-09",60.7396,60.9566,59.9798,60.0726,6594000.0],["2021-06-10",59.8557,61.2957,59.8557,60.7055,8440000.0],["2021-06-11",60.787,60.912,60.1428,60.8324,10244000.0],["2021-06-14",60.7955,61.688,60.4611,61.6027,10188000.0],["2021-06-15",61.4109,62.083,60.9258,61.0844,6380000.0],["2021-06-16",61.2932,61.7878,60.0468,60.6344,10738000.0],["2021-06-17",60.417,61.4185,59.6813,60.7331,8548000.0],["2021-06-18",59.8142,59.9547,57.8008,58.1587,21139000.0],["2021-06-21",58.3286,59.2323,57.7714,58.7244,9930000.0],["2021-06-22",58.62,59.4393,57.835,59.0254,7199000.0],["2021-06-23",59.3301,60.1085,59.1725,59.2561,6796000.0],["2021-06-24",60.1664,60.5271,59.9756,60.2813,7681000.0],["2021-06-25",60.2794,60.4056,59.3984,59.8465,12496000.0],["2021-06-28",60.4474,61.6587,60.4398,61.4147,9633000.0],["2021-06-29",61.409,62.1447,61.1347,61.8732,7976000.0],["2021-06-30",61.8229,61.877,61.0777,61.7698,8033000.0],["2021-07-01",61.4821,61.6444,59.9205,60.0962,11343000.0],["2021-07-02",60.7758,60.8727,59.5199,59.9414,7426000.0],["2021-07-06",59.9414,60.5366,58.3286,59.0358,10240000.0],["2021-07-07",59.7184,59.7497,57.8843,58.247,8622000.0],["2021-07-08",57.0176,58.2384,56.4073,57.5293,10218000.0],["2021-07-09",57.6983,58.3172,57.2303,58.1767,8372000.0],["2021-07-12",58.6191,59.7354,58.5669,59.37,17315000.0],["2021-07-13",59.1156,59.425,58.433,59.2988,10834000.0],["2021-07-14",60.0041,60.8015,58.509,58.6542,11507000.0],["2021-07-15",58.3599,58.9504,57.2967,57.9764,12497000.0],["2021-07-16",58.172,58.4757,55.6279,55.8633,13538000.0],["2021-07-19",54.8675,56.188,54.615,56.1519,14567000.0],["2021-07-20",56.5715,58.0751,55.8358,57.6299,15558000.0],["2021-07-21",57.7363,60.6382,57.7363,60.493,16374000.0],["2021-07-22",60.0012,60.5822,59.856,60.3677,12520000.0],["2021-07-23",60.9173,61.1954,60.1379,60.7797,10317000.0],["2021-07-26",60.8708,61.5096,60.3031,60.791,8782000.0],["2021-07-27",60.2803,60.4939,57.6784,59.1013,14912000.0],["2021-07-28",59.3415,60.5642,59.1811,60.2794,12160000.0],["2021-07-29",57.9603,59.0899,56.6778,58.8203,29139000.0],["2021-07-30",58.0011,60.5167,57.9698,60.5082,16511000.0],["2021-08-02",61.3426,62.6042,60.849,60.9249,13923000.0],["2021-08-03",61.2742,61.6406,60.4189,61.278,6844000.0],["2021-08-04",61.5913,62.1447,60.8964,61.6824,11120000.0],["2021-08-05",61.8732,62.046,61.0113,61.2913,5961000.0],["2021-08-06",61.0008,61.5467,60.9439,61.5097,6065000.0],["2021-08-09",61.7033,61.7346,60.6591,60.8015,7831000.0],["2021-08-10",60.83,60.8698,58.3913,58.5868,16249000.0],["2021-08-11",58.8545,59.0368,56.5924,57.7657,17557000.0],["2021-08-12",56.8003,56.8098,54.8827,55.3915,25136000.0],["2021-08-13",55.3669,55.85,54.7897,55.0973,17663000.0],["2021-08-16",55.046,56.057,54.8201,55.9003,12692000.0],["2021-08-17",55.2415,55.7674,54.1954,54.9624,12701000.0],["2021-08-18",54.8685,55.5871,54.0274,54.0625,8827000.0],["2021-08-19",53.6686,54.9862,53.3192,54.7868,11057000.0],["2021-08-20",55.3887,55.5804,53.1436,53.7265,16962000.0],["2021-08-23",54.3597,55.6659,54.3369,55.4665,13697000.0],["2021-08-24",55.7152,56.3873,55.2226,55.588,9510000.0],["2021-08-25",55.7409,56.4633,55.6725,55.8908,9010000.0],["2021-08-26",55.8178,56.4149,55.3782,55.5662,8624000.0],["2021-08-27",55.9364,58.209,55.9279,57.8673,14981000.0],["2021-08-30",58.3609,58.6466,57.1895,57.7154,9763000.0],["2021-08-31",57.7989,57.7989,56.6721,57.4144,10715000.0],["2021-09-01",57.7106,57.8103,56.8753,56.936,7046000.0],["2021-09-02",57.2151,57.7021,56.8762,57.1562,8571000.0],["2021-09-03",57.1487,58.2232,56.5772,57.9736,10294000.0],["2021-09-07",56.8762,57.4923,55.8178,56.3104,23316000.0],["2021-09-08",56.1443,56.1585,54.7147,55.3944,17215000.0],["2021-09-09",55.1533,56.6645,54.9634,56.3503,15391000.0],["2021-09-10",57.1591,58.1074,56.6256,56.7775,15575000.0],["2021-09-13",57.2331,58.3751,56.9151,57.7894,13132000.0],["2021-09-14",57.0148,58.0391,56.8268,57.2891,11812000.0],["2021-09-15",57.0442,58.0837,56.6807,58.0486,11420000.0],["2021-09-16",57.3233,58.5859,56.9379,58.4615,13524000.0],["2021-09-17",58.3761,58.4976,57.3024,57.8093,20142000.0],["2021-09-20",56.4728,56.487,55.1608,55.9991,13241000.0],["2021-09-21",56.2326,56.4139,54.897,55.6488,16045000.0],["2021-09-22",56.3873,57.311,55.9023,57.0613,10350000.0],["2021-09-23",57.0129,58.6599,56.6465,58.1492,11004000.0],["2021-09-24",57.3974,58.2669,57.0812,58.1416,7273000.0],["2021-09-27",57.3803,59.1893,57.3137,58.6831,10892000.0],["2021-09-28",56.7218,57.7019,55.6674,55.7616,20885000.0],["2021-09-29",55.7749,56.0499,53.9421,54.0049,16577000.0],["2021-09-30",54.555,54.9585,54.0449,54.161,10938000.0],["2021-10-01",54.3485,54.5892,53.3474,54.2162,11157000.0],["2021-10-04",53.8584,53.9088,52.1797,52.352,16407000.0],["2021-10-05",52.9743,53.6024,52.3977,52.9001,12056000.0],["2021-10-06",52.3387,53.0904,51.8467,52.5033,15908000.0],["2021-10-07",53.6738,53.6842,52.7441,52.8925,10535000.0],["2021-10-08",53.159,53.2855,52.2511,52.3539,8671000.0],["2021-10-11",52.1607,53.4302,52.1493,52.5709,8923000.0],["2021-10-12",53.0857,53.1171,51.604,52.0322,12766000.0],["2021-10-13",52.6203,53.1161,51.6801,51.8067,12538000.0],["2021-10-14",53.157,54.0592,52.745,54.0449,15499000.0],["2021-10-15",53.9088,54.1001,53.4226,53.7156,13248000.0],["2021-10-18",53.2903,54.1886,53.1694,54.1182,12474000.0],["2021-10-19",54.16,55.0032,53.8451,54.3209,14995000.0],["2021-10-20",54.299,54.5055,53.6766,53.8137,16933000.0],["2021-10-21",51.8524,52.8973,50.9122,52.8544,30650000.0],["2021-10-22",53.2903,54.7948,52.7479,52.9801,18770000.0],["2021-10-25",53.1047,53.4816,52.2816,52.5261,12826000.0],["2021-10-26",52.9934,53.2179,51.9856,52.2378,11734000.0],["2021-10-27",52.1502,53.3417,51.9761,52.6831,11838000.0],["2021-10-28",53.6462,55.1878,53.6148,53.8565,22325000.0],["2021-10-29",53.1323,53.9716,52.9287,53.63,13381000.0],["2021-11-01",53.7661,54.5198,53.4197,54.5045,10724000.0],["2021-11-02",54.693,55.0032,54.4322,54.6454,8970000.0],["2021-11-03",54.7234,55.5256,54.1848,55.3267,7908000.0],["2021-11-04",55.479,57.0111,55.1669,56.9759,17965000.0],["2021-11-05",57.1833,58.3338,56.8379,58.1216,21028000.0],["2021-11-08",58.5241,59.0009,57.465,57.9598,12598000.0],["2021-11-09",58.0483,59.2911,57.956,59.1817,12041000.0],["2021-11-10",58.4804,59.2169,57.4678,57.6467,10898000.0],["2021-11-11",58.39,58.9333,58.0246,58.4004,8198000.0],["2021-11-12",58.7525,59.7517,58.3814,59.4206,10591000.0],["2021-11-15",60.1419,61.3209,59.4834,59.9763,13534000.0],["2021-11-16",59.8726,60.7129,59.4215,60.3569,8523000.0],["2021-11-17",60.3569,60.789,59.5976,60.0115,9066000.0],["2021-11-18",60.6167,60.6434,59.4558,60.5035,10002000.0],["2021-11-19",60.5606,62.5209,60.2494,61.3314,18332000.0],["2021-11-22",61.9423,62.9073,61.1049,61.5407,18759000.0],["2021-11-23",61.6645,63.0262,61.0231,62.932,17531000.0],["2021-11-24",62.2354,62.9529,61.4056,62.8816,12152000.0],["2021-11-26",61.9937,62.244,60.7519,61.0916,8377000.0],["2021-11-29",61.9975,64.9275,61.7615,64.761,19639000.0],["2021-11-30",64.2652,65.9467,63.581,64.6953,27254000.0],["2021-12-01",65.9182,67.7386,65.1255,65.9972,25249000.0],["2021-12-02",64.9818,65.1807,62.4153,62.951,23006000.0],["2021-12-03",63.6438,63.8522,62.0308,62.9463,13856000.0],["2021-12-06",63.2755,63.8313,61.1344,63.5258,12665000.0],["2021-12-07",64.5678,67.5226,64.4242,67.1981,16016000.0],["2021-12-08",67.0886,68.3552,67.0886,67.9479,11634000.0],["2021-12-09",67.4455,68.5075,66.3531,66.5548,10828000.0],["2021-12-10",67.7234,67.9546,66.0942,67.18,8793000.0],["2021-12-13",67.3313,67.3789,65.0903,65.1826,12440000.0],["2021-12-14",64.3385,65.1749,63.7205,64.7763,13892000.0],["2021-12-15",64.8516,66.6446,63.4573,66.5025,13627000.0],["2021-12-16",66.9278,67.46,63.5775,64.02,13775000.0],["2021-12-17",63.4211,64.6504,63.0053,63.8188,15633000.0],["2021-12-20",62.8346,64.185,62.3625,63.0472,9110000.0],["2021-12-21",64.8087,65.525,63.4344,65.1444,13405000.0],["2021-12-22",64.7067,65.9989,64.1764,65.9217,10424000.0],["2021-12-23",66.2326,67.4209,66.1277,66.637,8674000.0],["2021-12-27",67.0251,69.0479,67.0251,68.9907,10143000.0],["2021-12-28",69.1433,69.4656,68.1553,68.2945,7816000.0],["2021-12-29",68.5415,69.4456,68.2945,69.3102,6902000.0],["2021-12-30",69.4294,69.4294,68.3975,68.5072,5216000.0],["2021-12-31",68.5053,69.2263,68.4023,68.5854,7138000.0],["2022-01-03",68.7742,69.7212,67.8873,69.1871,10602000.0],["2022-01-04",69.3083,69.7966,66.9927,67.9035,14566000.0],["2022-01-05",67.9788,68.18,65.8635,65.978,13994000.0],["2022-01-06",66.1391,67.3017,65.5154,66.9412,11896000.0],["2022-01-07",66.5569,67.0661,63.7444,63.8302,15698000.0],["2022-01-10",62.8126,63.69,61.343,63.3534,16246000.0],["2022-01-11",62.2595,64.2365,62.1822,64.2041,9189000.0],["2022-01-12",64.7639,65.7119,64.3099,65.4544,9286000.0],["2022-01-13",67.2359,69.6831,65.1692,65.4973,29135000.0],["2022-01-14",65.1921,69.6917,65.0233,69.603,19416000.0],["2022-01-18",68.3479,68.4185,64.5112,64.7572,20069000.0],["2022-01-19",65.8864,66.6331,61.2323,61.2972,18340000.0],["2022-01-20",62.4378,62.7525,58.8929,59.098,19444000.0],["2022-01-21",58.767,60.725,57.6464,57.7742,22222000.0],["2022-01-24",55.7915,59.4384,54.8864,59.303,24890000.0],["2022-01-25",57.2354,57.6455,55.41,56.0995,18846000.0],["2022-01-26",57.5577,58.5782,55.3509,56.9044,23637000.0],["2022-01-27",56.7356,57.2697,52.5231,52.959,30943000.0],["2022-01-28",52.7988,53.5179,50.5461,53.516,20024000.0],["2022-01-31",53.7467,56.2655,53.1049,56.2607,19000000.0],["2022-02-01",56.2683,56.6355,54.5517,56.2178,11355000.0],["2022-02-02",57.0284,58.4905,56.275,58.3445,16622000.0],["2022-02-03",56.934,57.7523,55.8649,56.1501,20076000.0],["2022-02-04",55.9345,56.2254,54.7081,55.2259,14462000.0],["2022-02-07",55.4167,56.2311,54.2636,54.4916,10859000.0],["2022-02-08",54.03,55.0829,53.4645,54.9608,12958000.0],["2022-02-09",56.1796,58.2234,55.6036,57.9316,12072000.0],["2022-02-10",56.1482,58.747,56.0766,56.7328,15148000.0],["2022-02-11",56.7461,57.2163,52.9666,53.4063,15785000.0],["2022-02-14",53.4711,54.2694,52.2304,53.2403,13459000.0],["2022-02-15",54.3047,56.914,54.3047,56.6326,14344000.0],["2022-02-16",55.7419,56.7833,55.0543,56.4085,8048000.0],["2022-02-17",55.9994,56.7662,55.2402,55.3728,12909000.0],["2022-02-18",55.3919,55.5283,53.721,54.36,12481000.0],["2022-02-22",53.5026,55.0619,52.5413,53.3805,12194000.0],["2022-02-23",54.0491,54.4611,51.6181,51.7278,12435000.0],["2022-02-24",50.0788,53.7973,49.5495,53.6819,15628000.0],["2022-02-25",53.8087,54.731,53.0362,54.6661,10847000.0],["2022-02-28",54.0185,54.4696,52.4736,53.536,14065000.0],["2022-03-01",53.2222,53.6361,51.0382,51.5542,16089000.0],["2022-03-02",52.1932,53.2384,51.5866,52.8369,12451000.0],["2022-03-03",53.4549,53.4549,51.3758,51.8346,10339000.0],["2022-03-04",51.3797,51.6925,49.5552,50.1437,14386000.0],["2022-03-07",50.3172,50.8828,46.6083,46.6503,21396000.0],["2022-03-08",46.6894,48.7455,45.687,46.7666,21558000.0],["2022-03-09",48.5815,49.8032,48.0541,49.3359,14437000.0],["2022-03-10",48.1409,48.3536,46.5654,47.4056,11106000.0],["2022-03-11",48.7866,48.8457,46.0237,46.1009,10389000.0],["2022-03-14",46.5682,46.7866,44.4482,44.7286,15870000.0],["2022-03-15",45.4624,46.5895,45.117,46.3761,12455000.0],["2022-03-16",47.484,49.2378,46.8813,49.2244,16659000.0],["2022-03-17",48.811,50.382,48.5604,50.3562,13627000.0],["2022-03-18",50.2462,52.3807,50.0386,52.109,22237000.0],["2022-03-21",51.4737,52.0746,50.3132,51.3646,10517000.0],["2022-03-22",51.4737,52.8945,51.4737,52.3118,10664000.0],["2022-03-23",51.7005,52.4305,50.7648,50.803,9835000.0],["2022-03-24",51.4067,53.2629,50.8796,53.2169,12124000.0],["2022-03-25",53.1155,53.2849,52.1597,53.083,7531000.0],["2022-03-28",52.5807,53.3738,51.754,53.3212,7338000.0],["2022-03-29",54.3823,54.9936,53.4026,54.433,11139000.0],["2022-03-30",53.791,54.6301,52.175,52.4841,12981000.0],["2022-03-31",52.6209,53.3403,51.3914,51.4364,14703000.0],["2022-04-01",51.7818,52.2171,49.4712,50.273,12084000.0],["2022-04-04",50.3572,51.3551,50.1677,51.2393,8777000.0],["2022-04-05",50.5753,50.7083,47.8428,48.1863,19670000.0],["2022-04-06",47.2554,48.3834,46.6966,47.6629,15845000.0],["2022-04-07",47.5835,48.6771,47.1415,48.1576,10095000.0],["2022-04-08",47.6476,47.9222,46.9607,47.0382,10449000.0],["2022-04-11",46.6076,46.6928,45.4662,45.5188,16953000.0],["2022-04-12",46.0221,46.6851,44.4674,44.6807,16778000.0],["2022-04-13",44.9352,45.6671,44.7649,45.2175,11396000.0],["2022-04-14",45.295,45.3504,43.613,43.6436,13648000.0],["2022-04-18",43.1767,45.2548,43.1499,45.0204,16631000.0],["2022-04-19",44.8989,46.1905,44.5879,45.847,12144000.0],["2022-04-20",47.1358,48.2982,45.8939,46.0632,20233000.0],["2022-04-21",46.754,47.6084,44.8242,44.9209,22794000.0],["2022-04-22",44.6807,45.1888,44.0464,44.3104,20282000.0],["2022-04-25",44.0569,45.959,43.9268,45.582,14124000.0],["2022-04-26",44.6463,44.9974,43.6962,43.745,14974000.0],["2022-04-27",43.4762,44.8319,43.0064,43.7029,12413000.0],["2022-04-28",44.8013,46.844,44.2607,46.3541,16784000.0],["2022-04-29",45.4461,47.019,44.476,44.5621,14050000.0],["2022-05-02",44.7075,45.9015,43.9325,45.8594,12866000.0],["2022-05-03",45.5992,46.7511,45.2739,46.4402,9578000.0],["2022-05-04",46.6105,48.568,45.6767,48.4044,11962000.0],["2022-05-05",47.3022,47.6457,45.2624,46.0508,14578000.0],["2022-05-06",45.6107,46.8344,44.4836,45.7552,10680000.0],["2022-05-09",44.0072,44.2396,42.3395,42.7815,18487000.0],["2022-05-10",44.1038,44.8816,42.7213,43.9268,14134000.0],["2022-05-11",43.523,44.8721,42.6792,42.7863,11793000.0],["2022-05-12",42.7461,44.209,42.5758,44.0521,15558000.0],["2022-05-13",44.5468,47.3884,44.4894,47.065,19093000.0],["2022-05-16",46.5387,47.1731,45.8288,46.1608,9689000.0],["2022-05-17",47.3616,49.4042,46.8861,49.012,16356000.0],["2022-05-18",47.8878,48.6513,45.4098,45.6834,17105000.0],["2022-05-19",45.8767,46.4966,45.073,45.1715,11193000.0],["2022-05-20",45.9647,46.3216,43.0982,45.3619,17158000.0],["2022-05-23",45.5696,46.4928,45.1639,46.2402,10578000.0],["2022-05-24",45.6844,45.9733,44.5592,45.0605,9431000.0],["2022-05-25",44.5477,47.0372,44.5248,46.6497,12887000.0],["2022-05-26",46.1053,49.1239,46.0144,48.7192,12922000.0],["2022-05-27",49.4856,51.4134,49.2971,50.8059,16526000.0],["2022-05-31",50.2003,50.3256,48.8359,49.7544,15011000.0],["2022-06-01",50.0596,50.2299,47.7959,48.392,10261000.0],["2022-06-02",48.1308,50.1142,48.0342,50.0673,11600000.0],["2022-06-03",49.0522,49.873,48.7192,49.1756,13304000.0],["2022-06-06",50.3897,50.9848,49.1488,49.3937,7852000.0],["2022-06-07",48.7393,50.2271,48.6369,50.0807,11502000.0],["2022-06-08",49.9305,50.1409,48.5986,48.9986,9009000.0],["2022-06-09",48.1327,49.1201,47.1836,47.2113,8652000.0],["2022-06-10",46.422,46.7244,45.3323,45.3897,10987000.0],["2022-06-13",43.5336,44.231,42.594,42.7749,14833000.0],["2022-06-14",43.516,43.7185,42.7288,43.1771,11689000.0],["2022-06-15",43.1771,44.426,42.6673,43.5486,15659000.0],["2022-06-16",42.3889,42.5301,39.6175,40.156,19042000.0],["2022-06-17",40.0427,40.7243,39.4927,40.2674,17917000.0],["2022-06-21",41.0152,42.4619,40.9902,41.571,12126000.0],["2022-06-22",40.6331,41.7285,40.3691,40.8597,11078000.0],["2022-06-23",41.4088,41.4088,39.8805,40.7109,9030000.0],["2022-06-24",41.5038,43.2385,41.3944,43.2174,14217000.0],["2022-06-27",43.7867,43.8932,42.8392,43.179,7695000.0],["2022-06-28",43.3316,44.0891,41.9291,42.0721,9379000.0],["2022-06-29",41.5144,41.6632,40.7992,40.996,11751000.0],["2022-06-30",40.2251,41.9262,39.8392,40.9096,10663000.0],["2022-07-01",39.2728,39.8104,37.1042,37.903,29500000.0],["2022-07-05",36.4476,37.5353,36.0828,37.3212,26882000.0],["2022-07-06",37.5382,38.0921,36.8306,37.6015,12516000.0],["2022-07-07",38.7084,40.0715,38.5932,39.8277,13753000.0],["2022-07-08",39.2805,40.0485,38.9138,39.8507,9213000.0],["2022-07-11",39.269,39.3621,38.2505,38.6306,11137000.0],["2022-07-12",38.8697,39.4485,38.5701,38.9628,9538000.0],["2022-07-13",38.0277,39.7768,38.0153,39.5522,9220000.0],["2022-07-14",39.1922,40.6158,38.5135,40.2539,11114000.0],["2022-07-15",40.7186,41.0286,39.5522,41.0037,13375000.0],["2022-07-18",42.0328,42.0337,40.2895,40.6226,9080000.0],["2022-07-19",41.3742,42.9774,41.2734,42.9054,14888000.0],["2022-07-20",42.8123,44.9636,42.6616,44.6487,18505000.0],["2022-07-21",45.001,45.8074,44.3127,45.7076,13812000.0],["2022-07-22",45.603,45.8621,44.2551,44.5422,13265000.0],["2022-07-25",43.2241,43.9969,42.9476,43.9143,11483000.0],["2022-07-26",43.466,43.8654,42.7547,42.9332,11291000.0],["2022-07-27",43.6052,45.2478,43.5822,44.8945,16886000.0],["2022-07-28",44.5825,46.7626,43.5208,46.5533,23813000.0],["2022-07-29",45.8785,48.5751,45.7441,48.048,24772000.0],["2022-08-01",46.9364,48.575,46.7328,48.2679,20002000.0],["2022-08-02",47.6554,48.8851,46.9978,48.2535,14588000.0],["2022-08-03",48.6077,50.7657,48.4599,50.3693,22118000.0],["2022-08-04",50.1945,51.1046,50.0928,51.0566,16144000.0],["2022-08-05",50.0217,50.7014,48.8496,49.9161,10452000.0],["2022-08-08",49.3238,50.1638,47.8656,48.9149,10173000.0],["2022-08-09",46.8519,46.9076,43.875,45.0615,28792000.0],["2022-08-10",46.201,47.5796,45.169,47.5143,19799000.0],["2022-08-11",47.6189,49.7021,47.2311,47.7552,18041000.0],["2022-08-12",48.1882,49.8729,47.9482,49.7837,12588000.0],["2022-08-15",49.5619,50.1686,48.8803,49.6589,9659000.0],["2022-08-16",49.5638,49.9065,48.7095,48.9936,12301000.0],["2022-08-17",48.2131,48.3994,46.6388,47.7648,14021000.0],["2022-08-18",47.784,48.8631,47.2455,48.3015,12763000.0],["2022-08-19",47.2954,47.4231,45.7105,45.771,20104000.0],["2022-08-22",44.6881,45.001,43.7579,43.9259,14652000.0],["2022-08-23",44.0113,45.0798,43.9921,44.5402,8103000.0],["2022-08-24",44.5355,44.6507,43.875,44.4481,6849000.0],["2022-08-25",44.5076,45.9313,44.5076,45.9054,9490000.0],["2022-08-26",45.9054,45.9361,43.3624,43.5169,15863000.0],["2022-08-29",43.0321,43.7156,42.5982,42.675,10082000.0],["2022-08-30",43.1041,43.3153,41.7429,42.4964,14187000.0],["2022-08-31",42.4638,42.5493,41.548,42.0385,12324000.0],["2022-09-01",40.7503,41.5758,40.1637,41.475,18830000.0],["2022-09-02",41.8965,42.5675,41.0344,41.2994,13680000.0],["2022-09-06",41.2197,41.6392,40.4987,40.9682,11633000.0],["2022-09-07",41.1832,41.9445,40.5151,41.4712,12013000.0],["2022-09-08",40.8318,42.6885,40.7042,42.1585,14205000.0],["2022-09-09",42.9496,43.4737,42.7585,43.274,12933000.0],["2022-09-12",42.939,43.5332,42.4408,42.94,9988000.0],["2022-09-13",41.3426,41.6472,40.3018,40.5216,18942000.0],["2022-09-14",40.8618,41.1171,39.9568,40.6449,10615000.0],["2022-09-15",40.3462,40.7008,39.2909,39.8431,11987000.0],["2022-09-16",39.3439,39.8846,38.8563,39.4364,18613000.0],["2022-09-19",38.8582,39.8846,38.8582,39.4364,9364000.0],["2022-09-20",38.8804,39.0587,38.4939,38.8756,8927000.0],["2022-09-21",39.0201,40.3192,38.3976,38.4178,10621000.0],["2022-09-22",38.0131,38.228,37.1814,37.2787,15202000.0],["2022-09-23",36.8547,36.9954,36.0018,36.6745,14622000.0],["2022-09-26",36.686,37.1303,35.7647,35.7956,11251000.0],["2022-09-27",36.607,36.7795,35.5932,36.3025,11831000.0],["2022-09-28",35.9864,36.9684,35.8746,36.7795,10841000.0],["2022-09-29",36.1541,36.1801,35.1008,35.7098,15439000.0],["2022-09-30",34.5245,35.996,34.5004,35.2713,19091000.0],["2022-10-03",35.8785,38.2357,35.7262,37.5534,25300000.0],["2022-10-04",38.8158,39.367,38.3079,38.6086,20566000.0],["2022-10-05",37.7712,39.0018,37.1033,38.5392,14070000.0],["2022-10-06",38.414,39.2649,38.0863,38.3166,13586000.0],["2022-10-07",37.2633,37.4551,35.8284,36.1233,20796000.0],["2022-10-10",35.6549,35.6867,32.8062,33.7988,39506000.0],["2022-10-11",33.2765,33.7526,31.0609,31.5177,53132000.0],["2022-10-12",31.6825,31.8907,31.1429,31.2219,36663000.0],["2022-10-13",29.149,33.2206,28.8714,32.8245,45293000.0],["2022-10-14",32.8245,32.8611,30.289,30.3517,30398000.0],["2022-10-17",31.5139,31.724,30.1358,30.397,51439000.0],["2022-10-18",31.5187,31.9793,30.4239,31.0369,25077000.0],["2022-10-19",31.0706,32.0131,30.7102,31.8097,26915000.0],["2022-10-20",32.8255,35.36,32.1914,34.2951,58751000.0],["2022-10-21",34.2084,35.9324,34.2084,35.5884,27665000.0],["2022-10-24",35.6983,36.3478,35.1297,36.0384,20117000.0],["2022-10-25",36.1406,37.2479,36.1406,36.607,17499000.0],["2022-10-26",36.0664,37.9552,36.0211,37.1602,24178000.0],["2022-10-27",37.484,38.3513,36.7641,37.4984,22885000.0],["2022-10-28",37.6334,39.2177,37.538,39.0866,18155000.0],["2022-10-31",39.0172,39.5598,38.4699,39.0086,18772000.0],["2022-11-01",39.8007,40.1833,39.1714,39.7728,15682000.0],["2022-11-02",39.6619,40.5765,38.0439,38.1162,21731000.0],["2022-11-03",37.4589,38.4968,37.0754,37.9138,16563000.0],["2022-11-04",39.4972,40.4849,38.9575,40.431,24227000.0],["2022-11-07",40.8126,41.9796,40.4021,41.918,18842000.0],["2022-11-08",42.6918,43.2652,41.5151,42.8711,22260000.0],["2022-11-09",42.0047,42.7111,41.4515,41.7031,17040000.0],["2022-11-10",44.2944,46.8145,43.8521,46.7789,37191000.0],["2022-11-11",46.4473,48.6234,46.2729,48.2639,26080000.0],["2022-11-14",47.7657,48.2205,46.245,46.3249,23472000.0],["2022-11-15",48.289,48.4451,46.4647,47.2925,22206000.0],["2022-11-16",44.2308,44.7773,43.5707,43.8849,30079000.0],["2022-11-17",43.0118,44.7782,42.8846,44.4419,15369000.0],["2022-11-18",45.3622,45.4152,43.2353,44.0121,17363000.0],["2022-11-21",43.4686,43.7037,42.8277,43.3809,9349000.0],["2022-11-22",43.5987,43.9822,42.8055,43.908,14115000.0],["2022-11-23",44.0497,45.1724,43.9456,44.465,8235000.0],["2022-11-25",43.9774,44.2279,43.6796,43.6796,3789000.0],["2022-11-28",43.0002,43.4955,42.5444,42.714,11824000.0],["2022-11-29",43.0811,43.3953,42.4104,42.6003,9030000.0],["2022-11-30",43.1621,45.5241,42.5261,45.5232,22328000.0],["2022-12-01",46.192,46.192,44.0159,44.6327,13779000.0],["2022-12-02",43.4377,44.3523,43.405,44.1056,11022000.0],["2022-12-05",43.9196,44.5893,43.2344,43.617,10886000.0],["2022-12-06",43.643,43.7615,42.3044,42.7005,9253000.0],["2022-12-07",42.5174,43.6362,42.3661,42.8152,11129000.0],["2022-12-08",43.1611,44.0911,42.794,43.8483,12370000.0],["2022-12-09",43.3173,44.1027,42.8287,43.3857,9542000.0],["2022-12-12",44.333,44.758,43.2652,44.7445,12138000.0],["2022-12-13",46.9659,47.4602,45.4666,46.0373,15369000.0],["2022-12-14",45.9318,46.6118,44.9046,45.2925,12108000.0],["2022-12-15",44.1104,44.4693,42.9506,43.147,15531000.0],["2022-12-16",42.8404,43.3337,42.3799,42.94,17715000.0],["2022-12-19",42.7862,42.8365,41.7967,42.4341,10645000.0],["2022-12-20",41.9224,42.6663,41.8499,42.3055,9097000.0],["2022-12-21",42.6885,43.6065,42.5686,43.3221,9464000.0],["2022-12-22",41.7773,41.904,38.4073,39.5729,31757000.0],["2022-12-23",39.2353,39.8979,38.7449,39.864,10546000.0],["2022-12-27",39.4655,39.8147,39.1521,39.2198,11120000.0],["2022-12-28",39.0234,39.4413,38.623,38.9625,8731000.0],["2022-12-29",39.6309,40.8748,39.4752,40.6853,12309000.0],["2022-12-30",39.9085,40.6833,39.7402,40.6553,7321000.0],["2023-01-03",41.5665,41.6032,39.3949,40.0749,13249000.0],["2023-01-04",40.7849,41.4262,40.2848,40.8642,10525000.0],["2023-01-05",40.2026,41.0693,39.9104,40.3419,9834000.0],["2023-01-06",41.5104,43.2708,40.6611,43.0706,14810000.0],["2023-01-09",43.6442,44.8243,43.0077,43.7632,14079000.0],["2023-01-10",43.3424,44.3803,43.2534,44.361,10676000.0],["2023-01-11",43.3056,44.9259,43.0996,44.9113,15429000.0],["2023-01-12",45.4617,45.9976,43.857,45.4666,14299000.0],["2023-01-13",44.7179,45.9289,44.7179,45.8177,12025000.0],["2023-01-17",45.454,45.8177,44.8233,45.5585,9474000.0],["2023-01-18",46.1572,46.7656,45.1261,45.1619,11939000.0],["2023-01-19",44.7179,44.9568,43.8812,43.9044,10887000.0],["2023-01-20",44.4074,45.72,44.1878,45.7045,12599000.0],["2023-01-23",45.927,48.2524,45.6939,47.4727,16545000.0],["2023-01-24",46.934,47.5637,46.8043,47.1555,9723000.0],["2023-01-25",45.6745,47.5317,45.1725,47.2425,17697000.0],["2023-01-26",46.8895,48.235,45.8496,48.1469,24658000.0],["2023-01-27",47.2029,48.1644,46.6786,46.7086,17116000.0],["2023-01-30",46.0779,46.7966,45.7926,46.2975,15608000.0],["2023-01-31",46.4996,48.3839,46.43,48.3742,18132000.0],["2023-02-01",48.2379,51.6563,48.2185,51.2916,24886000.0],["2023-02-02",52.1409,53.0898,51.2519,52.3343,20193000.0],["2023-02-03",51.1987,52.2289,50.926,51.1939,12684000.0],["2023-02-06",50.4829,51.2664,50.1299,50.3911,10082000.0],["2023-02-07",50.482,51.9029,49.9935,51.5799,12541000.0],["2023-02-08",51.1697,51.5837,49.771,50.097,11435000.0],["2023-02-09",51.072,51.5566,49.5601,49.8658,10732000.0],["2023-02-10",49.4247,49.7043,48.2127,48.8482,10364000.0],["2023-02-13",49.1626,49.4257,48.588,49.3599,8892000.0],["2023-02-14",48.6461,50.3843,48.2746,49.9326,9487000.0],["2023-02-15",49.0136,50.362,48.7467,50.3272,8541000.0],["2023-02-16",49.1529,49.7952,48.3975,48.4932,10906000.0],["2023-02-17",48.2901,48.2901,47.1564,47.9448,13841000.0],["2023-02-21",47.2038,47.5907,46.1456,46.2646,12458000.0],["2023-02-22",46.5364,46.9359,45.8796,46.163,10418000.0],["2023-02-23",47.4679,47.6797,45.7964,46.9504,12271000.0],["2023-02-24",46.165,46.8005,45.8187,46.2955,10353000.0],["2023-02-27",47.3712,47.4863,46.5432,46.6921,7905000.0],["2023-02-28",46.6776,47.732,46.3545,47.0113,10899000.0],["2023-03-01",47.3925,48.115,47.1284,47.4863,8566000.0],["2023-03-02",46.3333,47.7929,45.8767,47.3953,8731000.0],["2023-03-03",47.2928,47.7068,46.4368,47.5569,16844000.0],["2023-03-06",47.8577,48.3075,46.6989,46.9349,9731000.0],["2023-03-07",47.0848,47.3267,46.1127,46.3971,9382000.0],["2023-03-08",46.6322,47.9274,46.5964,47.7262,10541000.0],["2023-03-09",47.5376,48.7331,47.229,47.4244,13287000.0],["2023-03-10",47.8268,47.9835,45.8042,46.3159,11804000.0],["2023-03-13",45.3727,46.785,45.1754,46.1398,9427000.0],["2023-03-14",47.0975,48.511,47.048,47.9557,13106000.0],["2023-03-15",47.2091,47.4713,46.0151,47.2829,12145000.0],["2023-03-16",46.8839,50.0856,46.6432,50.0148,17754000.0],["2023-03-17",50.0148,50.472,48.91,49.3517,17026000.0],["2023-03-20",49.5595,50.0507,49.0974,49.8303,7553000.0],["2023-03-21",50.1847,50.6341,48.3557,49.2546,10286000.0],["2023-03-22",49.2187,50.9671,49.1061,49.1517,12139000.0],["2023-03-23",49.9371,51.7011,49.8342,50.8302,15379000.0],["2023-03-24",49.9963,50.2303,48.4217,48.7401,13960000.0],["2023-03-27",49.342,49.4915,48.0236,48.1295,11071000.0],["2023-03-28",48.0935,48.2052,46.4791,47.0917,14636000.0],["2023-03-29",48.0101,50.5943,47.7887,50.0691,20722000.0],["2023-03-30",50.8322,51.7205,50.672,51.5846,20558000.0],["2023-03-31",51.2234,51.7525,51.005,51.4642,11637000.0],["2023-04-03",50.8788,51.0846,49.9594,50.6283,11100000.0],["2023-04-04",50.773,50.8807,48.6605,48.9566,12698000.0],["2023-04-05",48.5304,48.5304,47.2257,47.9072,16073000.0],["2023-04-06",47.1849,48.1897,46.6422,47.9373,9652000.0],["2023-04-10",47.2024,49.6507,47.1868,49.2643,13389000.0],["2023-04-11",49.54,49.6818,49.0886,49.2692,9080000.0],["2023-04-12",49.8352,49.8672,48.1634,48.2557,9728000.0],["2023-04-13",48.4906,48.742,47.6179,48.3799,12971000.0],["2023-04-14",48.2576,49.109,47.8207,48.6217,9245000.0],["2023-04-17",47.5683,48.0576,46.9004,47.8275,12478000.0],["2023-04-18",48.0314,48.5828,47.4829,48.0906,8993000.0],["2023-04-19",47.179,47.9489,46.8645,47.6683,17221000.0],["2023-04-20",49.6041,52.0835,49.3274,51.1147,40480000.0],["2023-04-21",50.8885,50.9021,49.8827,50.2089,14387000.0],["2023-04-24",50.0322,50.2953,49.1595,49.9361,10247000.0],["2023-04-25",49.6614,50.1536,48.4877,48.5129,13711000.0],["2023-04-26",48.8556,49.2886,48.0702,48.2877,12949000.0],["2023-04-27",48.8848,50.4342,47.9013,50.374,19831000.0],["2023-04-28",50.4099,50.9157,49.7556,50.8778,11458000.0],["2023-05-01",50.8574,51.5972,50.6128,50.8535,8383000.0],["2023-05-02",50.8458,51.1312,49.9255,50.6642,9466000.0],["2023-05-03",50.7254,51.1613,49.8031,49.9526,13628000.0],["2023-05-04",50.0021,50.0594,49.2381,49.7284,7802000.0],["2023-05-05",50.3846,51.5583,50.1439,51.4292,14018000.0],["2023-05-08",51.4525,51.6001,50.7933,51.1409,7957000.0],["2023-05-09",50.4409,50.474,49.7148,50.0711,10002000.0],["2023-05-10",50.8817,51.5952,50.4866,51.1904,10968000.0],["2023-05-11",51.3011,51.5321,50.5458,51.2079,7162000.0],["2023-05-12",51.4525,51.7923,50.6167,51.171,9168000.0],["2023-05-15",51.4525,53.6359,51.4477,53.6145,17454000.0],["2023-05-16",53.4262,54.7717,53.3252,54.2611,17385000.0],["2023-05-17",54.8028,56.3318,54.3756,55.7347,16672000.0],["2023-05-18",55.7241,58.2763,55.7241,58.1258,19223000.0],["2023-05-19",57.788,57.8297,57.1123,57.1667,12253000.0],["2023-05-22",56.7725,57.4404,56.4755,56.7987,10423000.0],["2023-05-23",56.3172,56.4492,55.5415,55.6745,10667000.0],["2023-05-24",54.7086,55.2522,54.3077,54.9348,13255000.0],["2023-05-25",56.889,58.9073,56.2997,58.452,20554000.0],["2023-05-26",58.7335,61.4527,58.2462,60.9906,21989000.0],["2023-05-30",62.1313,62.5779,60.1121,61.1567,13656000.0],["2023-05-31",60.0334,61.1926,59.5966,59.8694,26891000.0],["2023-06-01",59.8694,60.7217,58.7015,60.1762,14556000.0],["2023-06-02",60.1897,60.3829,59.0005,59.5752,11814000.0],["2023-06-05",59.3714,59.5975,58.5413,58.7928,10441000.0],["2023-06-06",57.8656,59.7742,57.6443,59.4325,11062000.0],["2023-06-07",59.5024,60.3091,58.983,59.2947,12027000.0],["2023-06-08",59.4073,59.8199,58.685,59.6597,9108000.0],["2023-06-09",60.0208,60.2975,58.8073,58.8879,10669000.0],["2023-06-12",59.4772,61.0198,58.952,60.9208,15094000.0],["2023-06-13",60.8424,61.3028,59.9565,60.895,11759000.0],["2023-06-14",60.3557,61.3992,59.6791,61.3321,11219000.0],["2023-06-15",60.1318,60.8551,60.0071,60.453,18624000.0],["2023-06-16",60.7081,60.7441,59.4182,59.6401,26787000.0],["2023-06-20",59.461,60.2272,59.1836,59.7988,9811000.0],["2023-06-21",59.3131,59.9468,58.6336,58.9733,8987000.0],["2023-06-22",58.5158,60.7918,58.2549,60.343,11735000.0],["2023-06-23",59.3335,59.5136,58.5421,59.2615,10806000.0],["2023-06-26",59.7862,61.6611,59.7414,60.3878,13440000.0],["2023-06-27",60.7197,63.2985,60.5513,63.1943,13355000.0],["2023-06-28",62.3016,63.244,61.9103,62.5148,11806000.0],["2023-06-29",63.0444,63.0717,61.9132,62.3377,14023000.0],["2023-06-30",62.7241,63.1661,62.1965,62.581,10867000.0],["2023-07-03",62.581,63.3744,62.1907,63.3725,6219000.0],["2023-07-05",62.6988,62.8945,61.1831,61.1909,11052000.0],["2023-07-06",60.1064,60.6224,59.5438,60.453,12975000.0],["2023-07-07",60.5377,61.2668,60.0578,60.1483,7288000.0],["2023-07-10",60.3557,61.3564,60.122,61.0994,12882000.0],["2023-07-11",61.188,61.3428,59.2128,60.2992,12028000.0],["2023-07-12",61.2279,61.2318,60.1405,60.6088,13032000.0],["2023-07-13",61.0371,62.5051,61.0371,62.1371,10887000.0],["2023-07-14",62.509,63.0016,61.9054,62.1624,9191000.0],["2023-07-17",61.8159,64.6224,61.8159,64.2564,13834000.0],["2023-07-18",63.6888,64.3459,63.1476,63.8543,10231000.0],["2023-07-19",63.5146,63.6859,62.1293,62.3133,9326000.0],["2023-07-20",61.2999,61.3165,59.6363,59.9195,16720000.0],["2023-07-21",60.3089,61.0322,60.16,60.709,25742000.0],["2023-07-24",61.2795,62.5547,61.2318,62.2082,11475000.0],["2023-07-25",62.2082,63.7025,62.1128,63.2995,9087000.0],["2023-07-26",62.4993,63.1145,61.5375,62.5333,13614000.0],["2023-07-27",65.7098,69.6952,65.5462,68.3333,33900000.0],["2023-07-28",69.1452,70.4866,68.6886,70.2131,18500000.0],["2023-07-31",70.2326,70.7261,69.4791,69.9434,11332000.0],["2023-08-01",69.005,70.0408,68.9651,69.6913,9528000.0],["2023-08-02",68.6497,68.8492,66.547,66.7689,14973000.0],["2023-08-03",66.3143,67.6577,65.9551,67.4971,12155000.0],["2023-08-04",67.4971,68.3995,66.8322,67.2148,6652000.0],["2023-08-07",67.9488,68.7821,67.2897,68.6653,6848000.0],["2023-08-08",67.7161,67.9906,66.8468,67.7541,8094000.0],["2023-08-09",67.829,68.1386,66.7504,66.7855,8139000.0],["2023-08-10",67.3287,68.2389,66.2822,66.8186,9376000.0],["2023-08-11",65.3019,65.4654,63.4124,63.4679,16035000.0],["2023-08-14",63.3734,64.9563,62.9841,64.9505,13017000.0],["2023-08-15",64.3664,64.8151,63.7287,63.8436,6713000.0],["2023-08-16",64.197,64.2369,62.8565,62.9149,8088000.0],["2023-08-17",63.2936,64.1727,62.9597,63.1359,8914000.0],["2023-08-18",62.5586,63.9312,62.251,63.5623,9336000.0],["2023-08-21",63.7628,65.443,63.6382,65.1491,9083000.0],["2023-08-22",65.9434,66.2501,64.6536,64.9135,6273000.0],["2023-08-23",64.8765,66.362,64.7217,66.0106,8713000.0],["2023-08-24",67.2342,67.3374,63.5545,63.8534,11349000.0],["2023-08-25",64.1288,64.8687,62.9363,64.2758,7601000.0],["2023-08-28",65.1997,65.6864,64.4102,64.8648,6092000.0],["2023-08-29",64.5591,67.3335,64.4287,66.6492,10398000.0],["2023-08-30",66.5616,67.098,65.447,66.8322,9026000.0],["2023-08-31",66.2608,68.5718,66.2608,68.3771,16816000.0],["2023-09-01",69.0469,69.3029,67.9585,68.3343,6454000.0],["2023-09-05",67.9731,68.8707,67.6762,68.2184,5199000.0],["2023-09-06",67.867,68.9661,66.95,67.7774,9013000.0],["2023-09-07",66.2939,66.3532,64.7363,65.8753,12039000.0],["2023-09-08",65.5638,66.2413,64.8833,65.114,9023000.0],["2023-09-11",65.5755,65.7458,63.3773,64.6078,9529000.0],["2023-09-12",63.8765,64.8861,63.6519,63.731,8924000.0],["2023-09-13",64.2006,65.137,63.7466,64.3129,8777000.0],["2023-09-14",65.1507,65.1761,63.565,64.0952,10359000.0],["2023-09-15",63.1725,63.2652,60.3203,60.8418,31613000.0],["2023-09-18",60.6133,62.1482,60.3633,62.0662,12598000.0],["2023-09-19",62.0662,62.1746,60.707,61.0409,10945000.0],["2023-09-20",61.2704,61.782,60.2744,60.4268,8468000.0],["2023-09-21",59.5851,60.3555,59.463,59.5997,11694000.0],["2023-09-22",60.5352,61.411,60.0987,60.4512,12743000.0],["2023-09-25",60.0782,60.832,59.9161,60.5957,7635000.0],["2023-09-26",59.7511,60.1006,58.9289,59.1711,10590000.0],["2023-09-27",59.756,60.3155,58.842,59.9444,11951000.0],["2023-09-28",59.6564,61.5663,59.3302,61.2723,11734000.0],["2023-09-29",62.1492,62.2332,61.0331,61.1991,7707000.0],["2023-10-02",61.246,62.5886,60.833,61.6004,9882000.0],["2023-10-03",61.5223,62.198,59.8448,60.3535,10197000.0],["2023-10-04",60.9677,61.9051,60.7353,61.7469,9588000.0],["2023-10-05",61.8055,61.8934,60.5664,61.1073,7537000.0],["2023-10-06",60.6035,61.7176,59.4855,61.33,10649000.0],["2023-10-09",60.6592,61.5995,60.0264,61.289,6921000.0],["2023-10-10",61.8523,62.779,61.3466,61.9422,6741000.0],["2023-10-11",62.5837,62.8083,61.9002,62.6598,6615000.0],["2023-10-12",63.0133,64.932,62.9996,63.9516,13285000.0],["2023-10-13",64.5414,64.8724,62.6862,62.9909,12292000.0],["2023-10-16",63.2545,64.0171,62.8932,63.5357,9990000.0],["2023-10-17",62.3093,63.8032,61.1689,63.4625,10340000.0],["2023-10-18",62.2956,62.9938,61.1513,62.7096,13346000.0],["2023-10-19",61.2167,61.7586,58.6057,58.7756,25078000.0],["2023-10-20",58.9465,59.3869,58.431,58.6194,13013000.0],["2023-10-23",58.224,59.2971,57.5493,58.5442,8106000.0],["2023-10-24",59.0949,59.6925,58.4817,58.9778,9659000.0],["2023-10-25",58.2621,58.4427,56.7369,56.9585,11332000.0],["2023-10-26",57.5209,59.0324,56.9761,57.1333,11976000.0],["2023-10-27",57.0523,57.9554,56.7086,57.0249,9497000.0],["2023-10-30",56.8677,57.9379,56.358,56.9741,8657000.0],["2023-10-31",57.2505,57.685,56.0876,57.435,8179000.0],["2023-11-01",57.8891,59.3312,57.4887,59.2355,10439000.0],["2023-11-02",60.7822,61.6522,60.3623,60.8583,13560000.0],["2023-11-03",61.4364,62.4333,61.2108,61.9129,9832000.0],["2023-11-06",61.9129,62.4499,61.3309,62.3982,6929000.0],["2023-11-07",62.4909,63.1832,62.1677,62.614,8192000.0],["2023-11-08",62.9401,63.3814,62.5964,63.2311,7304000.0],["2023-11-09",63.4674,65.2737,63.3219,63.4927,12196000.0],["2023-11-10",64.5492,67.1651,64.0874,66.9268,13734000.0],["2023-11-13",66.3966,66.3976,65.4739,65.7551,8158000.0],["2023-11-14",67.4707,67.9765,66.7784,67.8534,9555000.0],["2023-11-15",68.1737,68.3065,67.5224,68.1444,6295000.0],["2023-11-16",68.2518,68.9685,67.9433,68.3924,10047000.0],["2023-11-17",67.5254,68.5018,67.1778,68.3827,10265000.0],["2023-11-20",68.0887,70.3999,68.0887,70.2193,10264000.0],["2023-11-21",69.9146,69.9146,68.6892,69.0691,8709000.0],["2023-11-22",69.8141,71.1059,69.6579,70.0543,7819000.0],["2023-11-24",69.9586,70.5103,69.8141,70.0582,3006000.0],["2023-11-27",69.8141,71.3754,69.3923,70.5415,6819000.0],["2023-11-28",69.5534,70.0514,68.7879,69.364,9053000.0],["2023-11-29",70.3023,70.8364,69.6237,69.7155,8125000.0],["2023-11-30",70.1851,70.1851,68.9714,69.9039,12922000.0],["2023-12-01",69.529,70.5552,69.1423,70.5054,6919000.0],["2023-12-04",69.8726,69.9654,68.5496,69.3317,9036000.0],["2023-12-05",67.9921,68.3446,67.0977,68.0702,12201000.0],["2023-12-06",69.2273,69.3239,67.7119,67.8485,6348000.0],["2023-12-07",68.658,69.3571,68.077,69.1335,9009000.0],["2023-12-08",68.2967,69.4401,68.2538,68.659,7944000.0],["2023-12-11",69.3493,72.0589,69.1696,71.8245,15849000.0],["2023-12-12",71.7668,72.3346,71.1901,71.5945,12019000.0],["2023-12-13",71.7619,72.5099,70.6398,71.9283,8889000.0],["2023-12-14",72.4874,75.5147,72.3327,75.1162,17234000.0],["2023-12-15",75.3238,76.3371,75.1514,75.732,17817000.0],["2023-12-18",75.9377,76.2705,74.1665,75.3815,8841000.0],["2023-12-19",75.6067,76.5486,75.265,76.4673,8906000.0],["2023-12-20",75.5901,76.4174,73.864,73.9139,11409000.0],["2023-12-21",76.2216,76.295,74.753,76.0669,9349000.0],["2023-12-22",76.0669,76.7699,75.7438,76.3675,5251000.0],["2023-12-26",76.6661,78.3139,76.6661,77.9066,6941000.0],["2023-12-27",78.2287,78.4529,77.3769,77.8302,7623000.0],["2023-12-28",78.1112,78.2013,77.2506,77.3152,6007000.0],["2023-12-29",77.1038,77.3564,76.1727,76.6876,5191000.0],["2024-01-02",75.267,75.3287,72.6548,73.3627,11136000.0],["2024-01-03",71.6688,72.7458,71.4397,72.1515,9224000.0],["2024-01-04",71.0599,72.9328,70.8122,71.5788,10330000.0],["2024-01-05",71.9205,72.6724,71.336,71.708,8219000.0],["2024-01-08",72.0938,74.1851,72.0938,74.1322,10889000.0],["2024-01-09",73.0719,74.1009,72.9074,73.629,5904000.0],["2024-01-10",73.8013,73.9051,72.1104,73.4009,8376000.0],["2024-01-11",73.393,74.5444,72.6646,74.4299,7742000.0],["2024-01-12",74.4818,74.7383,73.907,74.378,4972000.0],["2024-01-16",73.8512,75.2817,73.2374,74.5219,6847000.0],["2024-01-17",73.7083,73.8522,72.6489,73.7151,9631000.0],["2024-01-18",75.967,77.1899,75.5637,76.9216,14863000.0],["2024-01-19",78.1974,81.1229,77.8097,80.9036,18628000.0],["2024-01-22",81.1787,82.8901,81.0358,81.6105,13652000.0],["2024-01-23",81.2257,81.4577,80.4287,81.3021,8243000.0],["2024-01-24",83.222,84.068,82.0922,83.0419,19276000.0],["2024-01-25",85.8656,88.1263,84.6613,84.7494,31073000.0],["2024-01-26",83.5158,84.2011,81.913,82.149,16751000.0],["2024-01-29",81.8219,82.9156,81.6555,82.8108,9904000.0],["2024-01-30",82.3497,83.2211,81.4568,81.8308,10696000.0],["2024-01-31",80.4806,82.0285,79.8608,80.791,9969000.0],["2024-02-01",81.445,81.8582,80.6803,81.4802,7633000.0],["2024-02-02",80.9985,82.8676,80.9985,82.1157,7629000.0],["2024-02-05",82.1245,83.9397,81.5077,83.3513,8651000.0],["2024-02-06",83.506,83.9466,80.6568,81.7162,10546000.0],["2024-02-07",82.0197,84.0043,81.5791,83.0791,8570000.0],["2024-02-08",83.4179,85.1401,82.8441,84.628,8627000.0],["2024-02-09",86.1593,89.4705,85.656,89.2512,18363000.0],["2024-02-12",88.6559,90.4888,88.51,88.9007,12542000.0],["2024-02-13",85.6991,88.2271,85.3731,87.3919,12595000.0],["2024-02-14",88.9624,90.9539,88.8694,89.6546,11849000.0],["2024-02-15",89.8553,90.2264,88.7588,89.4666,8529000.0],["2024-02-16",92.0739,93.5993,90.4114,90.666,13280000.0],["2024-02-20",89.9699,90.6053,87.2373,88.1605,10890000.0],["2024-02-21",87.6299,88.3348,86.8202,88.3064,7123000.0],["2024-02-22",91.0547,92.9473,90.5916,92.4607,12639000.0],["2024-02-23",92.7328,93.0178,90.6817,90.9078,6868000.0],["2024-02-26",91.7009,92.7143,91.3504,91.9124,6091000.0],["2024-02-27",92.071,92.4283,90.8814,91.1262,6303000.0],["2024-02-28",89.8054,90.4771,89.3756,90.337,6150000.0],["2024-02-29",91.6882,92.212,90.6846,91.8624,13084000.0],["2024-03-01",92.5233,96.19,92.3911,96.0999,11111000.0],["2024-03-04",97.0437,97.3071,95.3117,95.7073,9016000.0],["2024-03-05",94.97,95.8522,93.1989,94.2955,13083000.0],["2024-03-06",95.6251,96.9145,95.1913,96.1322,14329000.0],["2024-03-07",96.8323,98.6318,96.7187,97.3766,10974000.0],["2024-03-08",97.1955,97.498,93.5739,93.6639,13313000.0],["2024-03-11",92.3383,92.4107,90.1363,91.1722,13267000.0],["2024-03-12",91.5912,93.2994,91.0554,93.2945,13512000.0],["2024-03-13",91.9385,92.3006,90.3588,90.9279,10080000.0],["2024-03-14",91.6382,92.0209,89.9064,90.8268,9964000.0],["2024-03-15",89.1784,90.2901,88.8566,89.2971,19745000.0],["2024-03-18",90.506,91.7364,90.2665,90.7876,7510000.0],["2024-03-19",89.6798,91.5333,89.201,91.3537,7029000.0],["2024-03-20",90.8582,93.2052,90.6021,93.1228,8493000.0],["2024-03-21",96.4608,98.5409,95.7642,96.4088,14078000.0],["2024-03-22",96.6227,97.1889,95.7661,95.9506,6901000.0],["2024-03-25",94.418,96.4039,94.418,95.3187,7405000.0],["2024-03-26",96.2057,97.0829,94.8703,94.9037,8589000.0],["2024-03-27",95.4521,95.7131,93.684,94.7506,5896000.0],["2024-03-28",94.779,95.5581,94.3542,95.3295,6639000.0],["2024-04-01",95.3746,97.6206,95.2736,96.3323,6514000.0],["2024-04-02",94.8811,95.46,93.8999,94.9135,9071000.0],["2024-04-03",94.3758,96.9543,94.1972,95.9967,7302000.0],["2024-04-04",97.3919,98.2995,92.6243,93.373,9919000.0],["2024-04-05",94.7732,95.9339,94.2433,95.0361,8048000.0],["2024-04-08",95.5817,95.876,94.2875,94.9066,5609000.0],["2024-04-09",96.187,96.3509,94.0,95.5032,5207000.0],["2024-04-10",94.0942,95.666,93.6889,94.3552,5976000.0],["2024-04-11",94.5897,96.6659,94.261,96.4981,7055000.0],["2024-04-12",94.4916,95.1019,93.4093,93.9038,9893000.0],["2024-04-15",95.7524,96.2773,91.9856,92.8373,7691000.0],["2024-04-16",93.0992,94.8134,92.8971,94.5112,5448000.0],["2024-04-17",93.2131,93.4574,89.3138,89.51,16686000.0],["2024-04-18",89.2127,89.2226,86.7755,87.2199,23074000.0],["2024-04-19",87.8106,88.2757,84.5737,85.3881,13545000.0],["2024-04-22",85.9915,86.2211,84.1841,85.1742,18563000.0],["2024-04-23",86.1485,87.7478,85.1771,87.0728,9823000.0],["2024-04-24",89.0273,89.8633,86.5675,86.8245,19491000.0],["2024-04-25",89.2226,89.5307,86.9894,88.4514,13093000.0],["2024-04-26",88.1501,91.2536,88.0981,90.7964,13971000.0],["2024-04-29",90.4206,91.2782,89.7887,91.1339,9025000.0],["2024-04-30",90.6482,91.6952,87.7115,87.7586,9737000.0],["2024-05-01",86.6469,88.2973,84.7699,85.1771,11878000.0],["2024-05-02",86.4468,86.853,84.5874,86.7058,7245000.0],["2024-05-03",88.1501,89.5454,87.8705,89.1441,8752000.0],["2024-05-06",89.8064,90.8092,89.3442,90.715,7545000.0],["2024-05-07",91.0162,91.2507,89.616,89.7701,6746000.0],["2024-05-08",88.6181,89.6808,88.209,89.6101,5539000.0],["2024-05-09",89.9771,89.9771,88.4013,89.0469,5767000.0],["2024-05-10",90.0988,91.3684,89.5081,89.8201,5100000.0],["2024-05-13",90.3343,90.3343,88.5475,88.679,7394000.0],["2024-05-14",88.209,89.6739,87.9656,89.5375,5751000.0],["2024-05-15",90.7012,93.06,89.9869,92.9923,7133000.0],["2024-05-16",93.218,93.7105,92.4772,92.5164,8124000.0],["2024-05-17",93.4515,93.6889,88.8782,89.4914,9106000.0],["2024-05-20",89.719,93.2131,89.6347,92.432,6650000.0],["2024-05-21",95.3383,95.5414,92.4114,94.5867,14234000.0],["2024-05-22",95.2961,95.458,93.1493,94.7604,8938000.0],["2024-05-23",97.2575,97.3988,93.4535,94.0108,10576000.0],["2024-05-24",94.5946,96.4059,94.3012,95.2314,7196000.0],["2024-05-28",95.666,95.7367,94.0559,95.2991,9942000.0],["2024-05-29",93.9519,94.2767,93.4113,93.531,8802000.0],["2024-05-30",93.4093,94.31,92.3761,93.2818,10577000.0],["2024-05-31",93.0885,93.1856,88.6162,91.4901,15598000.0],["2024-06-03",92.9158,93.4476,89.4139,91.8031,6806000.0],["2024-06-04",91.4489,91.9346,89.3138,90.5374,6672000.0],["2024-06-05",93.0992,95.4266,92.9393,95.3442,11660000.0],["2024-06-06",94.3925,95.5964,93.6311,94.4091,8045000.0],["2024-06-07",95.3972,95.3972,93.7488,94.4611,5813000.0],["2024-06-10",93.7282,98.953,93.7056,98.4202,10591000.0],["2024-06-11",98.0248,98.2171,96.1125,98.0945,7123000.0],["2024-06-12",99.2337,102.1321,98.7038,101.8112,15063000.0],["2024-06-13",100.7849,102.5148,100.2717,101.8966,9582000.0],["2024-06-14",100.572,102.2469,100.3807,101.6493,6205000.0],["2024-06-17",101.0626,105.32,101.0626,105.1541,10497000.0],["2024-06-18",105.2829,108.3106,105.0509,107.1084,11927000.0],["2024-06-20",107.3384,107.4829,103.2392,104.3294,14615000.0],["2024-06-21",104.1977,104.6499,102.1078,103.252,16514000.0],["2024-06-24",103.0131,103.9096,100.472,100.703,10415000.0],["2024-06-25",100.7345,103.6619,99.5263,103.5027,8646000.0],["2024-06-26",103.5715,105.0971,102.4577,103.7838,8787000.0],["2024-06-27",105.798,106.6346,103.0259,103.7907,9148000.0],["2024-06-28",104.697,106.8273,103.5095,104.6774,12237000.0],["2024-07-01",104.4228,105.3724,102.2837,104.2626,6145000.0],["2024-07-02",103.1114,105.5198,102.8775,105.4609,5504000.0],["2024-07-03",105.1836,107.2667,104.2901,106.436,4308000.0],["2024-07-05",107.1851,107.5891,105.683,106.9334,5599000.0],["2024-07-08",106.9914,108.7088,106.6818,108.291,7275000.0],["2024-07-09",108.7324,109.969,108.1563,109.3664,6242000.0],["2024-07-10",109.7124,111.0326,108.7963,110.8164,7749000.0],["2024-07-11",111.0592,111.0818,104.1505,104.1947,13516000.0],["2024-07-12",103.9047,107.4839,103.4653,105.1659,9459000.0],["2024-07-15",105.1659,106.3544,104.4552,105.0962,7911000.0],["2024-07-16",105.7361,106.3967,104.4778,105.7725,6284000.0],["2024-07-17",100.185,100.185,95.0772,95.1253,21142000.0],["2024-07-18",96.7473,96.7473,91.9482,93.6429,16199000.0],["2024-07-19",94.3252,95.0585,89.9959,90.1542,14103000.0],["2024-07-22",92.6009,96.4573,91.498,96.0474,13319000.0],["2024-07-23",94.74,96.069,93.9781,94.3399,6710000.0],["2024-07-24",93.3873,93.6075,89.3363,89.4425,13159000.0],["2024-07-25",89.5457,90.2082,86.6988,86.9112,19318000.0],["2024-07-26",89.2685,89.3235,87.3948,87.9453,11679000.0],["2024-07-29",89.3756,91.552,87.5669,87.7192,8251000.0],["2024-07-30",88.4722,88.9706,83.9021,84.0349,13399000.0],["2024-07-31",87.8333,90.9042,86.5553,90.5602,19419000.0],["2024-08-01",84.024,86.4914,79.8757,81.6235,28880000.0],["2024-08-02",78.642,79.1758,74.5133,75.0048,27073000.0],["2024-08-05",72.8107,78.0374,70.7778,75.7312,23639000.0],["2024-08-06",76.1883,78.1485,75.2859,75.7096,12832000.0],["2024-08-07",78.4444,78.9624,73.0741,73.5352,12823000.0],["2024-08-08",76.6956,78.758,74.7099,78.5565,14911000.0],["2024-08-09",79.4284,80.2483,77.8123,79.4186,12528000.0],["2024-08-12",79.3733,80.8548,78.467,79.7125,7256000.0],["2024-08-13",80.1165,82.7943,79.8944,82.6488,15018000.0],["2024-08-14",83.4352,84.2147,81.3207,83.098,8602000.0],["2024-08-15",84.9992,87.9905,84.4094,87.499,12064000.0],["2024-08-16",85.6745,86.6448,84.5401,85.6352,11232000.0],["2024-08-19",85.0316,86.6988,83.3703,86.632,10306000.0],["2024-08-20",86.5701,86.7077,84.1725,84.8213,9951000.0],["2024-08-21",85.474,86.2103,84.5834,85.8505,8452000.0],["2024-08-22",86.0137,86.2113,81.5911,82.1533,13665000.0],["2024-08-23",83.6554,84.7436,82.1111,83.2986,10671000.0],["2024-08-26",82.6724,82.9083,80.1204,80.5009,11154000.0],["2024-08-27",79.6909,81.478,78.583,80.6513,8911000.0],["2024-08-28",80.6011,80.7604,78.5859,79.1443,11739000.0],["2024-08-29",80.4507,81.2922,78.0266,78.3785,12437000.0],["2024-08-30",80.9609,80.9786,78.9408,80.7073,12427000.0],["2024-09-03",79.1885,79.2957,74.8583,75.2722,16690000.0],["2024-09-04",73.9756,75.9701,73.0161,75.1463,9434000.0],["2024-09-05",73.7514,75.5946,73.4988,74.3088,8197000.0],["2024-09-06",73.9746,74.355,71.7785,72.1373,15530000.0],["2024-09-09",73.0279,73.1528,71.0727,72.1845,11506000.0],["2024-09-10",72.6003,72.7684,70.4455,71.9141,13518000.0],["2024-09-11",71.9574,75.6044,71.0147,75.3832,22202000.0],["2024-09-12",75.2348,75.2506,73.0869,73.5086,15067000.0],["2024-09-13",74.296,75.9436,74.1201,75.6654,8713000.0],["2024-09-16",73.8704,74.7738,73.2353,74.5595,12521000.0],["2024-09-17",76.1756,76.5147,74.6413,75.5327,11458000.0],["2024-09-18",76.8796,76.9091,74.2144,74.5299,11523000.0],["2024-09-19",78.4671,78.9453,77.2158,77.8035,15943000.0],["2024-09-20",76.5394,76.9091,75.085,76.2377,29262000.0],["2024-09-23",76.6143,77.4879,76.2387,77.3114,7389000.0],["2024-09-24",78.4868,78.683,77.0472,77.9997,9895000.0],["2024-09-25",77.7966,80.1452,77.7246,79.2509,11680000.0],["2024-09-26",85.0517,85.1118,81.3462,83.5647,20680000.0],["2024-09-27",84.1869,84.1869,80.9301,81.5553,13895000.0],["2024-09-30",81.01,81.9368,79.2894,80.4667,10983000.0],["2024-10-01",80.6077,81.0356,77.5865,78.6228,14368000.0],["2024-10-02",79.2756,81.8757,78.8782,80.2705,14324000.0],["2024-10-03",78.8122,80.9715,78.7629,79.9757,6725800.0],["2024-10-04",81.8096,81.928,79.3643,80.3996,7574100.0],["2024-10-07",79.4531,80.2813,78.9403,79.4826,7542700.0],["2024-10-08",79.5714,80.4687,78.684,79.8771,6913500.0],["2024-10-09",79.6306,82.2928,79.5911,81.7012,9078600.0],["2024-10-10",80.3996,81.7899,79.8869,80.9124,7159500.0],["2024-10-11",80.3503,82.5689,80.1433,81.7308,6530300.0],["2024-10-14",82.5985,85.0931,82.5886,84.5015,8155000.0],["2024-10-15",84.6001,85.3494,74.8484,75.2921,25611300.0],["2024-10-16",76.071,76.4161,72.8369,73.1031,20469200.0],["2024-10-17",75.3907,75.5287,72.0087,72.1171,20940600.0],["2024-10-18",73.1919,73.1919,71.4368,71.8213,18493400.0],["2024-10-21",71.6044,72.0777,71.0719,71.8213,12374900.0],["2024-10-22",71.6537,72.3833,70.431,71.9791,13307000.0],["2024-10-23",71.3579,72.4425,70.5592,71.841,20569100.0],["2024-10-24",75.1146,76.3964,73.4088,75.4991,23196200.0],["2024-10-25",76.3866,78.4868,76.002,76.5936,14591100.0],["2024-10-28",76.0908,76.9387,74.1286,74.3948,10175800.0],["2024-10-29",74.7892,77.6388,74.385,77.2148,12540800.0],["2024-10-30",75.7851,76.1203,74.7892,75.3808,11076800.0],["2024-10-31",75.0357,75.0357,72.4228,73.3102,13044900.0],["2024-11-01",73.3201,74.4145,73.0242,73.7539,10317500.0],["2024-11-04",73.3891,73.9314,72.7285,73.1327,7773000.0],["2024-11-05",73.4778,75.7161,73.4778,75.3315,8004900.0],["2024-11-06",76.5936,76.9979,74.1779,75.7062,15034800.0],["2024-11-07",76.9683,78.3586,76.2682,78.1022,11523600.0],["2024-11-08",77.7275,78.2501,76.3866,77.1063,7527100.0],["2024-11-11",76.3471,76.8007,73.8032,75.1047,10306200.0],["2024-11-12",75.3512,75.5977,73.6158,74.6413,9672300.0],["2024-11-13",73.4581,74.0201,72.482,72.8172,11618100.0],["2024-11-14",74.3948,74.5821,73.4581,73.744,9993900.0],["2024-11-15",70.648,71.6931,69.0112,69.0703,14577400.0],["2024-11-18",68.9126,69.8098,68.6661,69.5831,11514900.0],["2024-11-19",69.0703,69.5337,68.5872,69.1886,7445900.0],["2024-11-20",69.0309,69.238,67.9068,69.0703,8816900.0],["2024-11-21",70.1944,72.4228,69.8394,72.1073,14509000.0],["2024-11-22",71.5945,72.2453,70.5987,71.6241,8666500.0],["2024-11-25",72.9749,72.9947,70.6381,72.6791,16714200.0],["2024-11-26",73.0736,73.4285,70.9931,71.6734,7385200.0],["2024-11-27",71.7129,71.8509,69.4352,70.5691,7846700.0],["2024-11-29",72.8172,74.7103,72.6298,72.8468,10736500.0],["2024-12-02",72.8468,77.7571,72.827,77.412,20059300.0],["2024-12-03",76.6133,77.5994,75.9626,77.2444,9884600.0],["2024-12-04",78.4276,78.7136,76.5246,77.1655,9380400.0],["2024-12-05",76.7908,76.7908,73.606,74.1582,12921600.0],["2024-12-06",74.0891,75.6175,73.6454,75.5189,8330000.0],["2024-12-09",75.4006,77.1557,74.6117,76.3668,10742200.0],["2024-12-10",77.0472,77.1557,73.3792,74.0793,10620100.0],["2024-12-11",75.4837,77.8574,74.6035,77.3728,14116900.0],["2024-12-12",76.4035,76.5123,74.1287,74.7518,8641500.0],["2024-12-13",75.5431,76.4728,74.6134,75.4244,10818700.0],["2024-12-16",75.4343,77.2739,74.4947,76.9772,12749600.0],["2024-12-17",77.0365,77.8772,76.5717,76.9574,14167900.0],["2024-12-18",77.1849,78.441,73.8024,74.376,15804700.0],["2024-12-19",71.9529,72.1111,69.3912,70.4297,17426400.0],["2024-12-20",69.7671,72.665,69.5297,71.0034,29404500.0],["2024-12-23",71.5572,73.1792,71.2111,72.9913,10406700.0],["2024-12-24",73.2584,73.3573,72.4276,73.021,5611700.0],["2024-12-26",72.4474,73.743,72.2001,73.1793,6297400.0],["2024-12-27",72.4968,72.9518,71.8441,72.5957,5444100.0],["2024-12-30",71.2111,71.7946,70.4891,71.3594,10381700.0],["2024-12-31",71.6067,72.0023,70.7561,71.4385,7195200.0],["2025-01-02",71.9133,73.11,70.9539,71.6462,8075100.0],["2025-01-03",72.3781,74.4551,72.1704,74.287,8980100.0],["2025-01-06",76.3343,79.2718,76.1563,77.1255,15164600.0],["2025-01-07",77.9959,79.2619,76.0475,76.6706,10896600.0],["2025-01-08",76.5717,76.8981,75.4046,76.1958,8690800.0],["2025-01-10",75.187,75.3947,73.5056,73.832,11957600.0],["2025-01-13",72.3682,73.7628,71.7649,73.6342,8321800.0],["2025-01-14",74.2178,74.3068,72.7836,74.2375,9033100.0],["2025-01-15",75.0288,76.4233,74.6233,75.3156,11085800.0],["2025-01-16",78.0256,81.9224,77.4519,78.352,19156600.0],["2025-01-17",80.518,80.9136,78.7278,79.4201,10351000.0],["2025-01-21",79.9344,81.5268,79.0443,80.607,10978300.0],["2025-01-22",81.5268,84.2565,81.5169,82.3378,14716600.0],["2025-01-23",79.8652,80.4982,78.5794,80.3399,11383300.0],["2025-01-24",80.8048,80.8048,78.1146,78.8069,9091900.0],["2025-01-27",75.9486,75.9881,72.6056,74.8013,19881300.0],["2025-01-28",74.287,74.8408,72.7935,73.6936,13597700.0],["2025-01-29",76.6013,76.6409,73.654,74.3266,14558900.0],["2025-01-30",78.8761,81.1905,76.7398,79.8454,24878500.0],["2025-01-31",80.2015,83.2972,79.9641,80.1619,18832500.0],["2025-02-03",78.1047,80.6663,77.6398,79.3113,14537700.0],["2025-02-04",78.1344,79.6971,78.1047,79.0344,9538800.0],["2025-02-05",78.2333,81.2103,77.7585,81.0421,10738000.0],["2025-02-06",80.2608,82.1499,80.0432,81.9224,9903200.0],["2025-02-07",82.2785,82.5949,80.8938,81.4279,9833600.0],["2025-02-10",82.6345,83.7422,81.6554,82.8125,13613100.0],["2025-02-11",82.1499,83.5741,82.0708,82.3477,8903400.0],["2025-02-12",80.3894,81.24,79.608,80.6762,7973000.0],["2025-02-13",80.6861,82.7433,80.5575,82.3872,7845900.0],["2025-02-14",81.7444,82.6938,80.8246,81.8433,9149500.0],["2025-02-18",83.9796,85.8588,82.4565,85.6313,16205500.0],["2025-02-19",85.3544,88.816,84.8104,86.6995,15588000.0],["2025-02-20",88.9941,90.715,87.5896,88.0446,16888400.0],["2025-02-21",88.6578,89.2314,84.7807,85.0774,12860900.0],["2025-02-24",85.5027,85.7599,82.3081,82.4268,11728700.0],["2025-02-25",82.1499,82.7828,79.0542,79.4102,19088100.0],["2025-02-26",80.7949,82.0213,79.7663,80.4092,12427500.0],["2025-02-27",80.7553,81.2696,75.2068,75.3354,14830200.0],["2025-02-28",75.909,77.3234,74.5441,75.8991,22608300.0],["2025-03-03",77.086,78.8761,73.7331,74.9496,14787100.0],["2025-03-04",75.1969,77.6102,73.2683,75.6024,15417700.0],["2025-03-05",76.148,78.7769,74.9179,78.4198,15404800.0],["2025-03-06",76.5151,77.9436,75.2552,75.8603,13195500.0],["2025-03-07",76.0389,78.8563,74.7393,78.3801,14160300.0],["2025-03-10",76.2869,76.7631,72.1204,73.2215,16652700.0],["2025-03-11",73.4894,74.7889,71.8724,72.7751,12617500.0],["2025-03-12",74.7096,77.0408,74.5707,75.9794,12702100.0],["2025-03-13",75.5032,76.654,73.9556,74.66,9746200.0],["2025-03-14",76.148,78.4495,75.9099,78.0626,11862000.0],["2025-03-17",76.4952,78.5091,76.4952,77.6857,9555200.0],["2025-03-18",76.8623,77.2194,75.5627,76.7432,8094700.0],["2025-03-19",76.7532,78.8463,76.2472,77.3087,8907200.0],["2025-03-20",76.0786,77.4773,75.8306,76.9317,10689100.0],["2025-03-21",75.3941,75.7611,74.6699,75.2354,20062000.0],["2025-03-24",77.1202,78.1519,76.7631,77.3682,7954800.0],["2025-03-25",77.2293,77.7452,76.8524,77.0508,6437300.0],["2025-03-26",77.1301,77.2393,74.531,75.533,7325600.0],["2025-03-27",75.285,75.4635,73.7572,74.2136,8441800.0],["2025-03-28",74.035,74.6997,71.6542,72.0311,9541500.0],["2025-03-31",71.0292,72.2692,69.8784,72.1204,11778100.0],["2025-04-01",71.4656,72.2692,70.1859,72.2494,9066200.0],["2025-04-02",71.1482,74.2037,70.9895,73.1918,7641400.0],["2025-04-03",69.6602,69.9875,64.5909,64.7,19479400.0],["2025-04-04",62.0116,62.5672,57.5078,58.6189,26250900.0],["2025-04-07",57.4582,65.573,55.871,61.7041,28191400.0],["2025-04-08",64.1346,65.5829,58.2717,59.7697,19560800.0],["2025-04-09",60.2061,71.297,59.4423,70.5431,29544700.0],["2025-04-10",67.4579,67.4579,62.7656,65.9004,20011800.0],["2025-04-11",65.1663,67.4182,64.0651,66.942,14706200.0],["2025-04-14",68.0928,68.807,66.3766,67.319,9945000.0],["2025-04-15",67.5471,68.9856,67.4083,67.8944,10674200.0],["2025-04-16",64.7199,66.2873,62.4481,64.6207,17845300.0],["2025-04-17",64.8191,64.8588,62.9739,63.2517,13847700.0],["2025-04-21",61.8628,62.1704,60.6526,61.8926,14302900.0],["2025-04-22",62.468,63.5096,62.0612,62.9739,10857300.0],["2025-04-23",66.2773,67.4678,65.8111,66.198,18214700.0],["2025-04-24",69.1146,70.6423,67.0115,70.3348,18159400.0],["2025-04-25",69.7693,71.7137,69.7296,70.8506,9751500.0],["2025-04-28",70.3844,71.3665,69.4816,70.9994,10255000.0],["2025-04-29",70.3248,71.0887,69.6602,70.3348,8583800.0],["2025-04-30",68.3408,71.2672,67.9836,71.0986,11233900.0],["2025-05-01",71.6045,72.9438,70.8308,71.1581,14147600.0],["2025-05-02",73.658,74.8881,73.1025,73.9259,13339400.0],["2025-05-05",73.291,74.3029,73.1918,73.3208,6960800.0],["2025-05-06",72.0113,73.291,72.0113,72.5767,6892700.0],["2025-05-07",72.8545,74.6997,72.3287,74.4616,9984700.0],["2025-05-08",75.4933,75.8107,74.2235,74.3029,10469400.0],["2025-05-09",75.0866,75.6917,74.0549,74.7592,7037000.0],["2025-05-12",80.0268,81.8919,80.0268,81.5943,17456900.0],["2025-05-13",81.7034,85.0961,81.5943,84.5703,11920200.0],["2025-05-14",84.4612,85.354,83.6577,84.2926,8654500.0],["2025-05-15",83.5585,84.5803,82.8343,84.114,9058000.0],["2025-05-16",83.737,83.7866,81.872,83.7569,10100400.0],["2025-05-19",82.0407,83.7767,81.8819,83.1517,9222300.0],["2025-05-20",82.8641,83.6775,82.3879,83.618,6913300.0],["2025-05-21",82.5466,84.1041,81.5744,82.1299,8082700.0],["2025-05-22",81.9812,83.1517,81.3959,81.9018,6241600.0],["2025-05-23",79.4812,80.7411,79.1439,80.4137,8276700.0],["2025-05-27",82.378,83.4493,81.6538,83.2708,9530200.0],["2025-05-28",83.3105,84.3521,82.9137,83.3303,9464100.0],["2025-05-29",85.1656,85.5723,82.9434,83.489,8238500.0],["2025-05-30",83.0029,83.1418,78.8563,80.1459,19191600.0],["2025-06-02",79.9376,81.872,79.7888,81.8224,8246300.0],["2025-06-03",81.4157,83.3402,81.2966,82.993,8920700.0],["2025-06-04",83.5386,84.362,82.8244,84.0942,7992200.0],["2025-06-05",84.8183,85.6516,83.6676,84.2331,10907700.0],["2025-06-06",85.5723,86.8818,85.1755,85.6616,7877800.0],["2025-06-09",86.4056,88.6178,86.3262,87.596,14496200.0],["2025-06-10",88.0821,90.6416,87.6357,90.2745,11118900.0],["2025-06-11",90.6614,91.2566,89.1535,90.2249,10646500.0],["2025-06-12",89.8975,91.1673,89.7686,90.9293,5989700.0],["2025-06-13",88.0623,90.5027,87.477,88.8063,10979000.0],["2025-06-16",90.2249,92.8339,90.1356,92.6653,11642100.0],["2025-06-17",92.5958,94.2625,91.8121,91.9213,10229500.0],["2025-06-18",92.5378,93.0848,91.2947,91.7323,9373900.0],["2025-06-20",92.5379,92.9158,87.267,89.9919,22925200.0],["2025-06-23",90.8671,92.2495,89.793,91.1058,12551300.0],["2025-06-24",92.7169,95.2429,92.7169,95.1037,12838800.0],["2025-06-25",95.7202,96.8341,94.7954,95.4915,8690500.0],["2025-06-26",95.7501,96.3965,95.3125,96.307,9477500.0],["2025-06-27",96.5059,97.4805,95.8595,96.665,10781000.0],["2025-06-30",97.0131,97.1324,96.3169,96.8042,8218300.0],["2025-07-01",96.0584,96.7843,93.9699,96.2772,9760300.0],["2025-07-02",95.3224,98.4054,94.676,98.286,11023000.0],["2025-07-03",98.286,98.9523,98.117,98.2661,5028900.0],["2025-07-07",97.8186,98.3755,97.1722,97.5998,7239600.0],["2025-07-08",98.286,99.738,97.6794,99.2805,9570200.0],["2025-07-09",99.2507,100.5336,98.3656,99.2606,7323000.0],["2025-07-10",100.3645,101.0905,99.6286,100.5038,6569800.0],["2025-07-11",99.7778,101.4684,99.7181,101.1701,6203800.0],["2025-07-14",100.0165,100.4441,98.2363,99.0717,12938100.0],["2025-07-15",100.9811,101.6275,100.0562,100.5137,9190600.0],["2025-07-16",97.1822,99.8673,95.6606,99.8176,15369700.0],["2025-07-17",98.9126,100.822,97.7192,100.2353,9745900.0],["2025-07-18",100.6828,101.1701,99.8076,100.106,8115500.0],["2025-07-21",100.3248,102.0253,100.1756,101.18,7026700.0],["2025-07-22",100.4441,100.5634,96.5059,97.1523,14170100.0],["2025-07-23",97.7192,97.8385,95.8694,96.5656,12013900.0],["2025-07-24",97.033,98.0772,96.4959,97.2418,9076600.0],["2025-07-25",96.1678,96.7943,95.7899,96.4263,8914400.0],["2025-07-28",98.4352,98.9822,97.381,98.0772,8156100.0],["2025-07-29",98.843,99.6684,97.4904,98.3954,7283700.0],["2025-07-30",98.9722,100.096,97.4109,98.5446,12529400.0],["2025-07-31",90.519,95.1036,90.4395,94.318,27661800.0],["2025-08-01",92.1997,96.128,91.961,95.8396,16601000.0],["2025-08-04",96.8937,98.2661,96.1081,97.8683,11876700.0],["2025-08-05",98.2363,98.8032,95.0937,96.1479,12100100.0],["2025-08-06",95.77,95.939,93.7511,95.4119,10631900.0],["2025-08-07",98.0573,99.6385,97.4308,98.6043,9572300.0],["2025-08-08",98.6043,101.6673,98.4451,101.19,8765100.0],["2025-08-11",103.3281,103.5768,101.1502,101.4386,8637000.0],["2025-08-12",102.085,105.0586,100.8319,104.7005,11885800.0],["2025-08-13",105.9138,106.8984,104.8696,106.1525,12118600.0],["2025-08-14",105.6155,107.4254,105.0088,106.789,11163800.0],["2025-08-15",104.1038,105.3072,98.7137,98.9623,23155700.0],["2025-08-18",98.4551,99.2507,97.8584,98.3358,15119300.0],["2025-08-19",98.286,100.0761,97.6595,99.7778,11622900.0],["2025-08-20",100.4341,100.464,96.7843,98.6043,14287700.0],["2025-08-21",98.2164,99.3004,96.6053,97.8683,10706500.0],["2025-08-22",98.5048,101.9856,98.0474,99.5292,9689700.0],["2025-08-25",99.4297,101.19,99.3501,100.7225,5438500.0],["2025-08-26",100.7425,103.4176,100.5435,103.0596,11781100.0],["2025-08-27",102.6021,103.2088,101.8066,103.0994,7214700.0],["2025-08-28",103.4276,104.3226,102.3933,103.5171,7375200.0],["2025-08-29",101.3491,102.1248,98.2661,99.5988,12178800.0],["2025-09-02",95.2429,96.7346,93.592,96.4959,14695200.0],["2025-09-03",96.4959,97.3214,95.9092,97.202,11023300.0],["2025-09-04",97.1225,100.5535,96.6252,99.8673,8822400.0],["2025-09-05",101.1402,102.443,100.1259,102.3834,8142000.0],["2025-09-08",104.432,105.7845,103.905,104.4917,7972700.0],["2025-09-09",104.3326,105.2376,103.8851,104.9889,7264300.0],["2025-09-10",106.1127,107.1868,104.0342,106.7691,12279400.0],["2025-09-11",107.7536,115.2621,107.694,114.9438,20296100.0],["2025-09-12",115.282,116.8533,115.2422,116.3163,11060500.0],["2025-09-15",117.1516,118.6732,116.3859,118.5539,9785700.0],["2025-09-16",119.3196,120.3042,118.0168,119.8069,9897200.0],["2025-09-17",120.155,122.6015,118.8522,121.2291,10996100.0],["2025-09-18",125.8535,127.9916,124.3518,125.6247,13763900.0],["2025-09-19",125.6645,127.0966,124.312,126.2214,24271900.0],["2025-09-22",129.0856,131.9,128.4491,131.4724,13403700.0],["2025-09-23",129.0358,132.8348,128.648,131.2038,12051100.0],["2025-09-24",129.5398,129.7689,126.5703,127.8657,12435900.0],["2025-09-25",125.9924,128.6031,124.5774,127.6764,9621700.0],["2025-09-26",127.4871,128.3042,125.9226,127.8757,8789000.0],["2025-09-29",132.6089,132.8879,130.5661,130.6259,11015500.0],["2025-09-30",130.885,133.7349,130.3469,133.4259,10328800.0],["2025-10-01",131.9412,142.5834,131.4729,142.2845,15549100.0],["2025-10-02",146.4497,146.8283,143.2012,146.4696,16417100.0],["2025-10-03",145.3038,147.3864,144.0881,145.2938,8970300.0],["2025-10-06",149.3693,153.1559,148.5921,148.622,11217100.0],["2025-10-07",148.7017,148.8312,139.0061,139.8531,16549800.0],["2025-10-08",137.4218,142.3742,137.1228,142.0354,13695700.0],["2025-10-09",141.2482,142.3542,140.0823,140.5008,8102500.0],["2025-10-10",140.1022,141.298,130.5562,130.9049,18749000.0],["2025-10-13",137.6011,138.4083,136.0965,137.3221,10048100.0],["2025-10-14",133.6252,140.4211,133.5654,137.8203,10509700.0],["2025-10-15",143.4902,144.7059,140.6005,144.2674,9722700.0],["2025-10-16",147.0575,147.0575,139.873,141.866,11650300.0],["2025-10-17",141.7564,142.145,139.325,141.009,6389800.0],["2025-10-20",142.982,145.9614,142.9222,143.54,8919400.0],["2025-10-21",143.4703,144.9251,141.9656,144.5265,8855600.0],["2025-10-22",144.387,145.234,136.3755,140.7499,16927800.0],["2025-10-23",137.5115,147.9344,136.8837,147.0177,13336600.0],["2025-10-24",149.3793,152.6676,147.476,151.143,10966400.0],["2025-10-27",155.5872,157.6898,155.1886,156.3445,13313100.0],["2025-10-28",154.9694,155.5773,153.7338,155.0691,7939700.0],["2025-10-29",157.6898,162.5126,157.5303,160.1012,12783300.0],["2025-10-30",161.7952,164.6351,159.7325,160.44,10440600.0],["2025-10-31",161.9745,163.4792,156.0456,156.9026,9652100.0],["2025-11-03",159.4236,161.6656,158.4371,160.6692,7302400.0],["2025-11-04",155.079,160.5197,154.6107,155.2285,11211100.0],["2025-11-05",157.0122,166.3291,156.4442,164.4657,11130200.0],["2025-11-06",162.8116,164.6251,159.6229,161.6158,9640100.0],["2025-11-07",159.2642,159.3837,152.6576,158.7859,11609300.0],["2025-11-10",163.9774,166.5582,163.1205,165.781,10030600.0],["2025-11-11",163.5888,164.0372,157.1517,158.6165,9144600.0],["2025-11-12",160.7389,161.5859,157.9189,160.8485,8950000.0],["2025-11-13",158.3275,159.7425,151.1928,152.7772,13693700.0],["2025-11-14",146.9878,152.4085,144.8553,147.7351,15076100.0],["2025-11-17",146.7885,153.2655,145.4233,146.938,10487800.0],["2025-11-18",144.7358,146.918,141.9955,142.7329,12706700.0],["2025-11-19",146.2504,149.8675,144.9948,148.2732,9818300.0],["2025-11-20",152.9167,153.8235,137.8104,139.0958,13695500.0],["2025-11-21",139.3051,143.8988,135.0203,142.145,14654600.0],["2025-11-24",145.0845,152.0199,143.9187,149.8476,23096000.0],["2025-11-25",149.0206,152.2591,144.9849,151.3921,9691500.0],["2025-11-26",152.4285,156.4143,151.9601,154.5908,8398100.0],["2025-11-28",155.647,155.647,153.2854,155.4477,4919200.0],["2025-12-01",154.3018,156.2349,152.7075,154.242,7416700.0],["2025-12-02",155.2983,158.8855,155.1089,157.63,10711900.0],["2025-12-03",156.5919,159.7958,152.859,159.4465,9964300.0],["2025-12-04",156.7516,158.2189,154.6257,156.7916,8834700.0],["2025-12-05",158.7079,160.7441,157.5801,158.3985,7834100.0],["2025-12-08",161.6723,164.3072,160.5444,162.4308,10170500.0],["2025-12-09",160.4446,166.044,160.4446,165.495,8127000.0],["2025-12-10",164.7764,169.3676,162.2312,167.9403,9259600.0],["2025-12-11",165.3453,168.8286,160.0154,168.3895,10000000.0],["2025-12-12",166.523,167.4812,158.7878,160.2151,11414800.0],["2025-12-15",163.0896,166.553,161.8519,163.9879,10258800.0],["2025-12-16",164.1875,165.8743,160.4845,162.9498,8078600.0],["2025-12-17",163.5487,164.2074,153.3082,154.6856,12277800.0],["2025-12-18",162.88,167.9703,161.6922,164.3871,14006400.0],["2025-12-19",165.7645,173.2502,165.7645,171.9427,38469400.0],["2025-12-22",175.3462,175.6257,171.1642,174.927,11436100.0],["2025-12-23",174.927,176.9532,174.448,174.8272,6483000.0],["2025-12-24",174.927,177.2227,174.8672,176.9931,2598900.0],["2025-12-26",178.091,179.4584,177.4622,177.7317,5238900.0],["2025-12-29",176.1647,178.8895,174.418,175.5359,6663300.0],["2025-12-30",176.2046,177.0231,173.2602,173.4499,5670800.0],["2025-12-31",174.1585,174.5777,170.4356,170.8548,4935800.0],["2026-01-02",177.5121,185.4271,177.1628,184.7084,11957400.0],["2026-01-05",189.7588,197.9832,189.7588,194.39,16268200.0],["2026-01-06",197.4142,210.0502,196.7754,206.5668,18787600.0],["2026-01-07",202.1951,204.9898,199.4204,202.6942,15121000.0],["2026-01-08",202.4846,202.8339,194.6695,200.5782,13928600.0],["2026-01-09",204.2712,219.1728,202.3349,217.9452,16758600.0],["2026-01-12",215.7094,222.1571,214.7712,219.9813,10749100.0],["2026-01-13",219.0032,220.151,212.9846,213.9727,12737000.0],["2026-01-14",210.7289,210.9086,206.2175,208.3933,18187200.0],["2026-01-15",227.7166,229.1339,216.7974,217.0569,15249800.0],["2026-01-16",221.4784,225.2612,218.5839,222.5364,14392700.0],["2026-01-20",217.7955,225.7204,217.1966,221.9875,11601700.0],["2026-01-21",222.6263,232.4575,220.2408,227.9561,12454800.0],["2026-01-22",235.1125,235.6515,219.3425,220.2807,11958600.0],["2026-01-23",217.4561,222.9357,213.4637,217.526,10156800.0],["2026-01-26",218.564,224.9219,215.5198,222.4466,10625600.0],["2026-01-27",230.1919,239.045,228.3254,238.007,12005900.0],["2026-01-28",240.8117,243.5265,236.6895,239.1249,15630600.0],["2026-01-29",245.1434,250.9024,236.3701,247.6985,16801600.0],["2026-01-30",243.796,251.3915,231.5593,233.0165,18352900.0],["2026-02-02",232.8867,242.4884,231.5592,237.0488,13299300.0],["2026-02-03",244.4248,246.1515,226.449,229.6629,13500400.0],["2026-02-04",229.4333,230.6709,204.7203,209.3815,19608000.0],["2026-02-05",207.7346,215.4399,204.1814,212.9048,10928900.0],["2026-02-06",220.2508,232.0084,218.3444,230.5711,13848800.0],["2026-02-09",228.5749,230.8806,222.9656,228.8444,9976700.0],["2026-02-10",228.8444,228.8744,219.8316,226.1795,7909500.0],["2026-02-11",235.1025,239.8834,229.603,234.6733,9555800.0],["2026-02-12",235.881,238.4561,229.2037,230.8506,10662100.0],["2026-02-13",235.7313,242.3188,232.9466,235.0825,9905400.0],["2026-02-17",231.0103,237.6976,228.4452,235.1324,7368500.0],["2026-02-18",235.9309,244.804,233.6553,239.6339,10095400.0],["2026-02-19",233.6253,237.468,230.9804,236.939,6384200.0],["2026-02-20",237.0987,245.2931,236.5198,244.4547,8601200.0],["2026-02-23",244.8839,248.9262,236.919,241.8097,9488000.0],["2026-02-24",242.9875,247.2893,238.526,243.786,9087100.0],["2026-02-25",249.4153,256.1924,247.9181,249.006,9835400.0],["2026-02-26",245.5626,248.0279,230.2617,238.6158,10700300.0],["2026-02-27",233.0165,239.6439,232.238,233.4457,12988900.0],["2026-03-02",228.8444,233.3858,226.7983,230.5611,10294000.0],["2026-03-03",223.3449,223.6942,215.38,216.8572,12442300.0],["2026-03-04",221.5539,224.9615,218.8458,222.833,8614400.0],["2026-03-05",218.2563,222.2534,207.9835,214.5289,10241000.0],["2026-03-06",205.3054,211.0913,198.3103,199.1897,13597800.0],["2026-03-09",194.8627,211.3511,193.9434,211.0014,13421000.0],["2026-03-10",210.8515,220.6646,210.7316,215.0785,10699700.0],["2026-03-11",214.299,221.464,213.8494,218.7159,7160500.0],["2026-03-12",213.5196,215.0185,207.8536,209.3425,9932900.0],["2026-03-13",212.1905,217.8465,211.0813,212.0506,8906500.0],["2026-03-16",217.7966,221.3041,215.798,219.2455,9533100.0],["2026-03-17",220.3748,226.5504,218.3962,226.3106,10043700.0],["2026-03-18",226.5804,232.1565,222.823,224.5518,12478800.0],["2026-03-19",218.0164,234.9745,214.8486,233.8253,10101900.0],["2026-03-20",234.1551,236.6733,221.8937,228.1992,26176400.0],["2026-03-23",230.2278,239.3514,226.9102,233.1458,9506200.0],["2026-03-24",229.998,241.2001,229.998,238.6719,7388000.0],["2026-03-25",235.9838,236.9331,227.2,233.2857,8330600.0],["2026-03-26",225.5811,226.7303,211.2312,211.471,13460500.0],["2026-03-27",209.5224,216.8472,208.8529,211.2612,8503300.0],["2026-03-30",214.409,216.1377,198.4602,199.7893,11921000.0],["2026-03-31",205.855,213.6895,202.8671,213.5096,11725000.0],["2026-04-01",215.2983,225.3413,214.8487,221.8537,10697600.0],["2026-04-02",208.693,221.8537,208.653,218.2862,6805400.0],["2026-04-06",219.9751,221.404,216.3776,220.4947,4031200.0],["2026-04-07",218.0864,224.332,216.3476,224.1921,6818400.0],["2026-04-08",242.5791,249.0146,241.32,246.3165,11023000.0],["2026-04-09",248.1552,258.8177,247.1759,258.5779,9757800.0],["2026-04-10",263.0047,268.0412,259.1474,263.4744,9124700.0],["2026-04-13",262.9348,267.3517,260.6664,267.1318,8773600.0],["2026-04-14",271.6686,273.3075,264.7135,272.2182,8500600.0],["2026-04-15",266.8121,267.8014,255.3002,264.9734,11324200.0],["2026-04-16",263.2946,266.0626,258.9976,260.7763,7829400.0],["2026-04-17",267.7814,268.5708,262.2353,267.4116,8465400.0],["2026-04-20",266.912,267.4616,262.3552,262.9748,5989900.0],["2026-04-21",263.6243,265.413,256.5293,258.1881,7830300.0],["2026-04-22",261.5258,265.9527,257.2188,265.3631,9803300.0],["2026-04-23",264.8634,272.628,253.1017,258.378,12269100.0],["2026-04-24",267.3117,275.6458,266.6921,267.5915,12313200.0],["2026-04-27",267.5715,268.6408,256.1296,259.2874,8095400.0],["2026-04-28",251.8026,253.5214,242.8689,251.0531,11499500.0],["2026-04-29",252.9918,253.7812,241.4299,248.5749,9585300.0],["2026-04-30",252.2123,258.398,248.485,257.6785,10381100.0],["2026-05-01",254.9604,260.2567,249.9439,256.5393,8094500.0],["2026-05-04",256.5093,262.8948,254.7705,258.388,6497400.0],["2026-05-05",266.4523,279.8029,266.4523,275.6058,11884000.0],["2026-05-06",286.798,297.6603,285.6488,296.9608,14788600.0],["2026-05-07",296.8209,297.7902,282.9407,286.3183,9704500.0],["2026-05-08",295.5118,297.2106,287.3176,293.843,8996700.0],["2026-05-11",292.3041,299.7888,292.3041,295.8416,9150000.0],["2026-05-12",287.0178,290.1456,277.5745,289.0364,9341800.0],["2026-05-13",295.0621,298.7695,286.9778,295.232,8633100.0],["2026-05-14",296.1214,301.7874,292.8038,298.9394,6404900.0],["2026-05-15",289.2363,289.2363,276.2854,284.5196,9643200.0],["2026-05-18",292.5339,294.3526,272.8877,277.7643,8562200.0],["2026-05-19",267.7614,278.5338,263.5244,273.1876,8308600.0],["2026-05-20",279.3832,293.4233,277.3246,291.8844,8574200.0],["2026-05-21",292.464,302.9666,291.5946,302.0272,9162400.0],["2026-05-22",305.5148,309.7618,302.9666,305.1351,7854700.0],["2026-05-26",314.5484,323.752,309.432,322.4529,9763600.0],["2026-05-27",331.4365,333.0953,314.0588,318.7055,8819300.0],["2026-05-28",317.2266,322.4129,308.5227,317.7762,8402800.0],["2026-05-29",321.7733,324.0218,316.587,317.956,10872200.0],["2026-06-01",309.0523,320.6041,306.8239,316.8968,8052800.0],["2026-06-02",324.1916,335.3138,320.6341,334.1746,8632400.0],["2026-06-03",334.8141,345.9463,331.8962,343.468,8630900.0],["2026-06-04",329.5179,342.129,324.4814,336.1732,8277000.0],["2026-06-05",320.1445,323.1923,302.5269,303.0665,13309000.0],["2026-06-08",318.3257,330.4472,314.7783,324.2216,11465100.0],["2026-06-09",335.2638,348.8443,305.7946,326.9297,14466800.0],["2026-06-10",323.0624,347.9149,318.7255,321.5735,14088500.0],["2026-06-11",336.403,364.5532,335.9634,362.2648,14984000.0],["2026-06-12",359.137,373.5569,354.6402,366.5518,9253300.0],["2026-06-15",385.7183,392.7933,382.1208,388.6462,13459800.0],["2026-06-16",384.8689,392.7234,368.5104,369.08,12054900.0],["2026-06-17",382.0,397.63,373.24,374.18,10900800.0],["2026-06-18",397.22,401.0,386.9,389.04,22686600.0],["2026-06-22",398.39,409.75,392.08,409.54,14638600.0],["2026-06-23",369.71,377.1,365.26,371.33,16065200.0],["2026-06-24",366.87,376.98,361.41,374.8,12016700.0],["2026-06-25",407.99,407.99,372.3,401.82,16824000.0],["2026-06-26",385.5,389.88,374.31,379.09,19733700.0],["2026-06-29",383.01,414.98,379.1,410.91,14049600.0],["2026-06-30",416.29,438.5,414.01,433.33,16885100.0],["2026-07-01",404.97,415.49,381.0,391.26,18699300.0],["2026-07-02",391.06,392.5,342.48,351.41,18954700.0],["2026-07-06",365.34,366.08,348.27,350.2,13581654.580342],["2026-07-07",322.405,330.75,313.1,326.13,15527459.445229],["2026-07-08",325.47,337.5,322.72,333.15,8001854.56672],["2026-07-09",365.13,369.95,350.06,353.17,12118424.514283],["2026-07-10",341.36,354.73,338.1319,350.33,6890393.177195],["2026-07-13",335,337.98,326.9,329.92,9759011.472537],["2026-07-14",354.66,354.66,338.875,346.1,10570622.194974],["2026-07-15",357.25,357.25,319.79,335.43,10247590.581292],["2026-07-16",324.985,336.68,315.16,320.96,10628246.540303],["2026-07-17",303.83,322.0699,298.65,313.3,12794457.630305],["2026-07-20",321.15,324.4499,305.26,306.76,8063273.312362],["2026-07-21",328.13,328.135,313.29,322,11923387.681496],["2026-07-22",310.55,322.25,310.55,319.29,6335335.178622],["2026-07-23",315.495,325.88,314.35,319.78,8055189.944852],["2026-07-24",312.62,319.7,301.675,305.21,9277148.945985],["2026-07-27",306.305,309.5,278.45,291.61,14102994.410123],["2026-07-28",275.165,277.3,258.53,269.61,16032409.624985],["2026-07-29",264.51,273.46,250.5,252.35,16008983.857734],["2026-07-30",318.29,319.5,294.25,297.72,22052395.205412],["2026-07-31",315.37,318.4,292.93,293.02,12551047.024572],["2026-08-03",283.34,295.93,276.8447,294.61,9998045.785888],["2026-08-04",308.83,320.25,306.16,317.74,15784430.481969],["2026-08-05",318.54,323.64,305.36,307.42,9287606.225391],["2026-08-06",300,314.16,293.65,305.77,7051258.828334],["2026-08-07",311.87,315.59,303.83,311.35,6710669.701182],["2026-08-10",319.5,319.99,305.5,307.3,2455223.568807],["2026-08-11",315.03,316.86,309.35,311.41,7664969.76632],["2026-08-12",326.835,329.4899,323.5,326.11,8060901.910612],["2026-08-13",327.62,345.12,324.01,337.01,8895039.545368],["2026-08-14",332.36,342,326.555,332.36,7420486.94735]]}