{"t":"NVO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-04-30",0.0833,0.084,0.0833,0.0833,16760000.0],["1981-05-01",0.0856,0.0872,0.0856,0.0856,15180000.0],["1981-05-04",0.0846,0.0846,0.084,0.084,3340000.0],["1981-05-05",0.084,0.0843,0.0833,0.0833,12560000.0],["1981-05-06",0.0853,0.0866,0.0853,0.0853,15700000.0],["1981-05-07",0.0859,0.0866,0.0859,0.0859,7820000.0],["1981-05-08",0.0879,0.0885,0.0879,0.0879,10620000.0],["1981-05-11",0.0876,0.0876,0.0866,0.0866,11420000.0],["1981-05-12",0.0866,0.0872,0.0866,0.0866,8780000.0],["1981-05-13",0.0866,0.0872,0.0866,0.0866,7360000.0],["1981-05-14",0.0872,0.0876,0.0872,0.0872,6240000.0],["1981-05-15",0.0898,0.0902,0.0898,0.0898,11560000.0],["1981-05-18",0.0911,0.0915,0.0911,0.0911,13160000.0],["1981-05-19",0.0918,0.0924,0.0918,0.0918,10500000.0],["1981-05-20",0.0973,0.0976,0.0973,0.0973,23500000.0],["1981-05-21",0.1025,0.1028,0.1025,0.1025,20260000.0],["1981-05-22",0.1038,0.1042,0.1038,0.1038,9120000.0],["1981-05-26",0.1022,0.1022,0.1019,0.1019,6740000.0],["1981-05-27",0.097,0.097,0.0963,0.0963,6940000.0],["1981-05-28",0.0963,0.0967,0.0963,0.0963,9320000.0],["1981-05-29",0.0983,0.0989,0.0983,0.0983,25600000.0],["1981-06-01",0.1022,0.1028,0.1022,0.1022,25060000.0],["1981-06-02",0.1012,0.1012,0.1006,0.1006,10880000.0],["1981-06-03",0.1019,0.1022,0.1019,0.1019,16440000.0],["1981-06-04",0.1055,0.1061,0.1055,0.1055,35900000.0],["1981-06-05",0.112,0.112,0.112,0.112,18340000.0],["1981-06-08",0.111,0.111,0.11,0.11,10300000.0],["1981-06-09",0.11,0.11,0.1094,0.1094,13700000.0],["1981-06-10",0.1094,0.11,0.1094,0.1094,20000000.0],["1981-06-11",0.1097,0.11,0.1097,0.1097,25020000.0],["1981-06-12",0.1181,0.1185,0.1181,0.1181,19860000.0],["1981-06-15",0.1243,0.1247,0.1243,0.1243,19240000.0],["1981-06-16",0.1214,0.1214,0.1208,0.1208,27900000.0],["1981-06-17",0.1165,0.1165,0.1152,0.1152,16160000.0],["1981-06-18",0.1152,0.1155,0.1152,0.1152,15640000.0],["1981-06-19",0.1139,0.1139,0.1129,0.1129,3700000.0],["1981-06-22",0.1126,0.1126,0.1113,0.1113,3020000.0],["1981-06-23",0.1133,0.1139,0.1133,0.1133,4900000.0],["1981-06-24",0.11,0.11,0.1094,0.1094,3600000.0],["1981-06-25",0.1081,0.1081,0.1061,0.1061,4760000.0],["1981-06-26",0.1074,0.1087,0.1074,0.1074,1040000.0],["1981-06-29",0.1081,0.1094,0.1081,0.1081,4580000.0],["1981-06-30",0.1061,0.1061,0.1048,0.1048,4140000.0],["1981-07-01",0.1048,0.1048,0.1042,0.1042,12540000.0],["1981-07-02",0.1015,0.1015,0.1002,0.1002,3040000.0],["1981-07-06",0.0957,0.0957,0.0944,0.0944,4240000.0],["1981-07-07",0.0944,0.0944,0.0937,0.0937,5220000.0],["1981-07-08",0.0937,0.0937,0.0937,0.0937,0.0],["1981-07-09",0.0937,0.0957,0.0937,0.0944,31200000.0],["1981-07-10",0.0944,0.0954,0.0944,0.0944,12120000.0],["1981-07-13",0.0944,0.0954,0.0941,0.0947,13440000.0],["1981-07-14",0.0944,0.0944,0.0921,0.0924,14120000.0],["1981-07-15",0.0924,0.0924,0.0879,0.0889,11360000.0],["1981-07-16",0.0889,0.0921,0.0885,0.0921,12580000.0],["1981-07-17",0.0921,0.0934,0.0918,0.0921,12880000.0],["1981-07-20",0.0921,0.0928,0.0898,0.0905,10980000.0],["1981-07-21",0.0892,0.0892,0.0859,0.0866,7280000.0],["1981-07-22",0.0866,0.0869,0.0836,0.084,8480000.0],["1981-07-23",0.084,0.0853,0.0817,0.0853,12020000.0],["1981-07-24",0.0856,0.0882,0.0856,0.0866,15980000.0],["1981-07-27",0.0876,0.0892,0.0876,0.0879,7200000.0],["1981-07-28",0.0879,0.0892,0.0879,0.0892,15240000.0],["1981-07-29",0.0898,0.0921,0.0898,0.0905,5200000.0],["1981-07-30",0.0905,0.0918,0.0892,0.0915,12580000.0],["1981-07-31",0.0924,0.0937,0.0924,0.0928,8000000.0],["1981-08-03",0.0928,0.0937,0.0921,0.0937,5620000.0],["1981-08-04",0.0957,0.0976,0.0957,0.0963,5080000.0],["1981-08-05",0.097,0.1006,0.097,0.1006,14800000.0],["1981-08-06",0.1006,0.1006,0.0986,0.0989,5340000.0],["1981-08-07",0.0989,0.0999,0.0976,0.0989,7100000.0],["1981-08-10",0.0989,0.0989,0.0973,0.0973,2720000.0],["1981-08-11",0.0973,0.0976,0.0963,0.0976,7160000.0],["1981-08-12",0.0976,0.0986,0.097,0.0976,5860000.0],["1981-08-13",0.0976,0.0986,0.0976,0.0976,8540000.0],["1981-08-14",0.0976,0.0976,0.096,0.096,4780000.0],["1981-08-17",0.096,0.0967,0.0937,0.0947,3440000.0],["1981-08-18",0.0931,0.0931,0.0905,0.0908,6000000.0],["1981-08-19",0.0898,0.0898,0.0876,0.0885,7240000.0],["1981-08-20",0.0885,0.0905,0.0882,0.0895,6480000.0],["1981-08-21",0.0895,0.0905,0.0872,0.0879,13160000.0],["1981-08-24",0.0876,0.0876,0.0846,0.0846,8980000.0],["1981-08-25",0.0846,0.0846,0.0814,0.0846,12900000.0],["1981-08-26",0.0853,0.0863,0.0853,0.0863,4580000.0],["1981-08-27",0.0863,0.0869,0.0853,0.0859,12640000.0],["1981-08-28",0.0859,0.0859,0.0849,0.0859,9900000.0],["1981-08-31",0.0859,0.0882,0.0843,0.0843,2300000.0],["1981-09-01",0.0849,0.0869,0.0849,0.0866,14300000.0],["1981-09-02",0.0866,0.0908,0.0866,0.0898,19660000.0],["1981-09-03",0.0898,0.0921,0.0885,0.0885,15300000.0],["1981-09-04",0.0872,0.0872,0.0846,0.0846,12660000.0],["1981-09-08",0.0843,0.0843,0.0807,0.0814,13260000.0],["1981-09-09",0.082,0.0843,0.082,0.084,16640000.0],["1981-09-10",0.084,0.0872,0.084,0.0856,18280000.0],["1981-09-11",0.0872,0.0898,0.0872,0.0898,14520000.0],["1981-09-14",0.0898,0.0908,0.0879,0.0889,12680000.0],["1981-09-15",0.0889,0.0908,0.0882,0.0892,8820000.0],["1981-09-16",0.0879,0.0879,0.0859,0.0866,20800000.0],["1981-09-17",0.0866,0.0866,0.0823,0.0827,31920000.0],["1981-09-18",0.0827,0.0833,0.0814,0.082,15640000.0],["1981-09-21",0.082,0.0849,0.0807,0.0849,17140000.0],["1981-09-22",0.0849,0.0872,0.0846,0.0866,10780000.0],["1981-09-23",0.0856,0.0856,0.0817,0.0846,23220000.0],["1981-09-24",0.0846,0.0863,0.083,0.0833,5660000.0],["1981-09-25",0.0804,0.0804,0.0771,0.0781,17560000.0],["1981-09-28",0.0781,0.0866,0.0732,0.0866,20020000.0],["1981-09-29",0.0866,0.0879,0.0859,0.0872,16740000.0],["1981-09-30",0.0872,0.0872,0.0843,0.0849,11300000.0],["1981-10-01",0.0849,0.0859,0.084,0.0856,12620000.0],["1981-10-02",0.0859,0.0879,0.0859,0.0872,5940000.0],["1981-10-05",0.0885,0.0908,0.0885,0.0892,7260000.0],["1981-10-06",0.0892,0.0892,0.0872,0.0885,9980000.0],["1981-10-07",0.0905,0.0937,0.0905,0.0931,14240000.0],["1981-10-08",0.0937,0.0999,0.0937,0.0973,16580000.0],["1981-10-09",0.0986,0.1015,0.0986,0.0993,18900000.0],["1981-10-12",0.0993,0.1002,0.0983,0.0996,9220000.0],["1981-10-13",0.0996,0.0996,0.0983,0.0983,8440000.0],["1981-10-14",0.0976,0.0976,0.095,0.0954,11740000.0],["1981-10-15",0.0954,0.0963,0.0937,0.096,12040000.0],["1981-10-16",0.0954,0.0954,0.0934,0.095,6080000.0],["1981-10-19",0.095,0.097,0.0931,0.0957,12980000.0],["1981-10-20",0.0963,0.098,0.0963,0.0976,8100000.0],["1981-10-21",0.098,0.1006,0.098,0.0993,22940000.0],["1981-10-22",0.0993,0.1002,0.0976,0.0976,14540000.0],["1981-10-23",0.0976,0.098,0.0954,0.0957,3760000.0],["1981-10-26",0.0947,0.0947,0.0937,0.0944,6140000.0],["1981-10-27",0.0944,0.0967,0.0944,0.0957,9520000.0],["1981-10-28",0.0963,0.098,0.0963,0.0963,6260000.0],["1981-10-29",0.0963,0.0973,0.0963,0.097,980000.0],["1981-10-30",0.097,0.1055,0.0967,0.1048,24780000.0],["1981-11-02",0.1048,0.1068,0.1032,0.1048,12720000.0],["1981-11-03",0.1048,0.1081,0.1038,0.1071,16140000.0],["1981-11-04",0.1071,0.1103,0.1061,0.1064,18560000.0],["1981-11-05",0.1064,0.1071,0.1028,0.1028,18140000.0],["1981-11-06",0.1028,0.1038,0.1002,0.1015,8540000.0],["1981-11-09",0.1015,0.1028,0.1015,0.1022,7020000.0],["1981-11-10",0.1022,0.1042,0.1019,0.1025,8820000.0],["1981-11-11",0.1025,0.1025,0.0993,0.1006,6620000.0],["1981-11-12",0.1006,0.1042,0.1006,0.1025,16140000.0],["1981-11-13",0.1022,0.1022,0.0996,0.0996,5760000.0],["1981-11-16",0.0993,0.0993,0.0957,0.097,9480000.0],["1981-11-17",0.0983,0.0996,0.0983,0.0983,4320000.0],["1981-11-18",0.0983,0.0999,0.0983,0.0989,9920000.0],["1981-11-19",0.0989,0.0993,0.0986,0.0989,1400000.0],["1981-11-20",0.0989,0.0989,0.0976,0.0989,2820000.0],["1981-11-23",0.0989,0.0999,0.098,0.098,5020000.0],["1981-11-24",0.098,0.0999,0.0976,0.0989,7040000.0],["1981-11-25",0.1002,0.1028,0.1002,0.1019,10860000.0],["1981-11-27",0.1015,0.1015,0.1002,0.1015,2580000.0],["1981-11-30",0.1015,0.1022,0.1002,0.1019,6720000.0],["1981-12-01",0.1019,0.1055,0.1019,0.1051,27380000.0],["1981-12-02",0.1051,0.11,0.1042,0.1064,31400000.0],["1981-12-03",0.1064,0.112,0.1064,0.1103,24820000.0],["1981-12-04",0.111,0.1129,0.111,0.1116,21900000.0],["1981-12-07",0.1113,0.1113,0.1081,0.1081,5020000.0],["1981-12-08",0.1081,0.1084,0.1061,0.1071,9820000.0],["1981-12-09",0.1071,0.1097,0.1071,0.1087,7140000.0],["1981-12-10",0.1087,0.1097,0.1074,0.1081,3740000.0],["1981-12-11",0.1071,0.1071,0.1042,0.1058,12560000.0],["1981-12-14",0.1055,0.1055,0.1035,0.1045,19800000.0],["1981-12-15",0.1045,0.1055,0.1032,0.1035,6500000.0],["1981-12-16",0.1035,0.1064,0.1035,0.1045,9340000.0],["1981-12-17",0.1045,0.1064,0.1042,0.1061,9120000.0],["1981-12-18",0.1068,0.1081,0.1068,0.1077,7000000.0],["1981-12-21",0.1077,0.1081,0.1061,0.1081,10640000.0],["1981-12-22",0.1081,0.1084,0.1068,0.1077,4260000.0],["1981-12-23",0.1071,0.1071,0.1048,0.1048,11240000.0],["1981-12-24",0.1048,0.1055,0.1038,0.1042,1220000.0],["1981-12-28",0.1042,0.1045,0.1038,0.1038,1540000.0],["1981-12-29",0.1038,0.1042,0.1035,0.1038,5780000.0],["1981-12-30",0.1038,0.1038,0.1028,0.1032,3900000.0],["1981-12-31",0.1035,0.1042,0.1035,0.1038,1100000.0],["1982-01-04",0.1032,0.1032,0.1028,0.1032,3400000.0],["1982-01-05",0.0999,0.1022,0.0976,0.0983,11760000.0],["1982-01-06",0.0983,0.0999,0.0967,0.0999,8480000.0],["1982-01-07",0.1002,0.1012,0.0993,0.1002,6000000.0],["1982-01-08",0.1002,0.1012,0.0993,0.0999,9520000.0],["1982-01-11",0.0967,0.0996,0.0937,0.0937,4740000.0],["1982-01-12",0.0934,0.0944,0.0921,0.0937,5520000.0],["1982-01-13",0.0941,0.0963,0.0918,0.0918,9540000.0],["1982-01-14",0.0937,0.0963,0.0908,0.0954,11320000.0],["1982-01-15",0.0967,0.098,0.0954,0.0954,5760000.0],["1982-01-18",0.097,0.0989,0.0947,0.0989,10000000.0],["1982-01-19",0.0993,0.1006,0.0976,0.0976,7720000.0],["1982-01-20",0.0986,0.0996,0.0973,0.0989,7500000.0],["1982-01-21",0.0989,0.0996,0.0973,0.0989,8480000.0],["1982-01-22",0.0993,0.1002,0.0983,0.0989,6280000.0],["1982-01-25",0.097,0.098,0.096,0.0973,5480000.0],["1982-01-26",0.0963,0.098,0.0944,0.0954,3160000.0],["1982-01-27",0.0957,0.097,0.0944,0.097,2800000.0],["1982-01-28",0.0986,0.0999,0.0973,0.0993,5420000.0],["1982-01-29",0.1009,0.1025,0.0993,0.1015,7700000.0],["1982-02-01",0.1002,0.1009,0.0993,0.0993,4960000.0],["1982-02-02",0.1006,0.1022,0.0989,0.1012,5900000.0],["1982-02-03",0.1019,0.1028,0.1006,0.1012,5580000.0],["1982-02-04",0.1015,0.1022,0.1009,0.1015,2140000.0],["1982-02-05",0.1048,0.1061,0.1035,0.1061,3500000.0],["1982-02-08",0.1025,0.1048,0.1002,0.1012,3960000.0],["1982-02-09",0.0999,0.1009,0.0986,0.1002,7420000.0],["1982-02-10",0.0999,0.1006,0.0989,0.0999,3780000.0],["1982-02-11",0.1002,0.1006,0.0996,0.0996,3240000.0],["1982-02-12",0.1002,0.1006,0.0996,0.0996,3520000.0],["1982-02-16",0.1002,0.1019,0.0986,0.1019,4480000.0],["1982-02-17",0.1022,0.1032,0.1009,0.1025,2920000.0],["1982-02-18",0.1032,0.1038,0.1022,0.1028,4220000.0],["1982-02-19",0.1042,0.1048,0.1032,0.1042,4020000.0],["1982-02-22",0.1025,0.1055,0.0996,0.0996,5220000.0],["1982-02-23",0.0996,0.1002,0.0986,0.1002,3320000.0],["1982-02-24",0.0999,0.1009,0.0989,0.0999,2700000.0],["1982-02-25",0.1006,0.1009,0.1002,0.1002,2760000.0],["1982-02-26",0.0993,0.1002,0.0983,0.0989,680000.0],["1982-03-01",0.0986,0.0996,0.0976,0.0976,19660000.0],["1982-03-02",0.0986,0.0989,0.0983,0.0983,4440000.0],["1982-03-03",0.096,0.0976,0.0941,0.0957,6280000.0],["1982-03-04",0.0941,0.095,0.0931,0.095,6560000.0],["1982-03-05",0.096,0.097,0.095,0.097,9920000.0],["1982-03-08",0.0954,0.0976,0.0931,0.0934,10080000.0],["1982-03-09",0.0947,0.0954,0.0937,0.0954,21880000.0],["1982-03-10",0.0947,0.0954,0.0941,0.095,11160000.0],["1982-03-11",0.0947,0.0957,0.0937,0.0941,4080000.0],["1982-03-12",0.0937,0.0941,0.0931,0.0941,8660000.0],["1982-03-15",0.0934,0.0937,0.0928,0.0934,8540000.0],["1982-03-16",0.0947,0.0954,0.0937,0.095,6660000.0],["1982-03-17",0.0947,0.095,0.0941,0.0941,4640000.0],["1982-03-18",0.0954,0.0963,0.0944,0.096,2140000.0],["1982-03-19",0.0963,0.0967,0.096,0.096,3020000.0],["1982-03-22",0.096,0.0976,0.0944,0.0973,4720000.0],["1982-03-23",0.097,0.0973,0.0963,0.0963,3940000.0],["1982-03-24",0.0976,0.0986,0.0963,0.098,10920000.0],["1982-03-25",0.0999,0.1012,0.0983,0.1002,15060000.0],["1982-03-26",0.0996,0.0999,0.0989,0.0989,3960000.0],["1982-03-29",0.0989,0.0993,0.0983,0.0989,3040000.0],["1982-03-30",0.0986,0.0989,0.0983,0.0989,1320000.0],["1982-03-31",0.098,0.0983,0.0973,0.0976,2180000.0],["1982-04-01",0.098,0.0986,0.097,0.0986,7820000.0],["1982-04-02",0.0993,0.0996,0.0986,0.0996,10160000.0],["1982-04-05",0.1009,0.1022,0.0993,0.1015,11120000.0],["1982-04-06",0.1022,0.1035,0.1009,0.1025,8360000.0],["1982-04-07",0.1022,0.1032,0.1012,0.1032,4540000.0],["1982-04-08",0.1038,0.1051,0.1025,0.1051,11480000.0],["1982-04-12",0.1061,0.1068,0.1051,0.1068,12900000.0],["1982-04-13",0.1084,0.109,0.1074,0.1087,9980000.0],["1982-04-14",0.1068,0.1074,0.1061,0.1071,7300000.0],["1982-04-15",0.1064,0.1068,0.1058,0.1068,2860000.0],["1982-04-16",0.1071,0.1074,0.1064,0.1071,3160000.0],["1982-04-19",0.1061,0.1071,0.1051,0.1051,2080000.0],["1982-04-20",0.1045,0.1048,0.1038,0.1042,3800000.0],["1982-04-21",0.1045,0.1055,0.1032,0.1051,6700000.0],["1982-04-22",0.1064,0.1074,0.1055,0.1068,8660000.0],["1982-04-23",0.1076,0.1098,0.1053,0.1098,11460000.0],["1982-04-26",0.1115,0.1128,0.1102,0.1121,11520000.0],["1982-04-27",0.1134,0.1147,0.1121,0.1125,7560000.0],["1982-04-28",0.1134,0.1144,0.1121,0.1134,12760000.0],["1982-04-29",0.1121,0.1131,0.1108,0.1118,6440000.0],["1982-04-30",0.1125,0.1134,0.1115,0.1134,5760000.0],["1982-05-03",0.1144,0.1167,0.1121,0.1167,10460000.0],["1982-05-04",0.1164,0.117,0.1154,0.1157,7900000.0],["1982-05-05",0.1157,0.116,0.1154,0.1154,5460000.0],["1982-05-06",0.1151,0.116,0.1138,0.1138,7380000.0],["1982-05-07",0.1134,0.1141,0.1128,0.1134,9020000.0],["1982-05-10",0.1131,0.1138,0.1125,0.1125,2420000.0],["1982-05-11",0.1121,0.1125,0.1115,0.1121,2020000.0],["1982-05-12",0.1108,0.1121,0.1095,0.1095,3440000.0],["1982-05-13",0.1102,0.1105,0.1095,0.1095,8840000.0],["1982-05-14",0.1105,0.1108,0.1098,0.1108,860000.0],["1982-05-17",0.1111,0.1115,0.1105,0.1115,1860000.0],["1982-05-18",0.1102,0.1108,0.1095,0.1098,3600000.0],["1982-05-19",0.1092,0.1102,0.1079,0.1079,2180000.0],["1982-05-20",0.1066,0.1076,0.1053,0.1076,4480000.0],["1982-05-21",0.1066,0.1069,0.1063,0.1069,3060000.0],["1982-05-24",0.1066,0.1076,0.1053,0.1076,4480000.0],["1982-05-25",0.1111,0.1125,0.1095,0.1115,4720000.0],["1982-05-26",0.1111,0.1118,0.1102,0.1108,3860000.0],["1982-05-27",0.1102,0.1105,0.1095,0.1098,3840000.0],["1982-05-28",0.1085,0.1092,0.1076,0.1076,2880000.0],["1982-06-01",0.1063,0.1079,0.1046,0.105,6900000.0],["1982-06-02",0.1056,0.1056,0.1053,0.1056,4740000.0],["1982-06-03",0.1059,0.1066,0.1053,0.1053,4940000.0],["1982-06-04",0.1043,0.1063,0.1023,0.1023,7960000.0],["1982-06-07",0.1014,0.1023,0.1004,0.101,8260000.0],["1982-06-08",0.1023,0.103,0.1017,0.102,2340000.0],["1982-06-09",0.1017,0.1023,0.101,0.1017,3920000.0],["1982-06-10",0.103,0.1043,0.1017,0.1037,3480000.0],["1982-06-11",0.1056,0.1066,0.1043,0.1063,4760000.0],["1982-06-14",0.1053,0.1059,0.1046,0.1046,2800000.0],["1982-06-15",0.105,0.1056,0.1043,0.105,3460000.0],["1982-06-16",0.1046,0.1053,0.1037,0.1037,9800000.0],["1982-06-17",0.1023,0.1027,0.1017,0.102,3320000.0],["1982-06-18",0.1014,0.1023,0.1004,0.1017,2400000.0],["1982-06-21",0.1004,0.101,0.0997,0.0997,3800000.0],["1982-06-22",0.0991,0.0997,0.0984,0.0991,10040000.0],["1982-06-23",0.0981,0.0991,0.0968,0.0978,5780000.0],["1982-06-24",0.0994,0.1001,0.0984,0.0988,10680000.0],["1982-06-25",0.0994,0.0997,0.0988,0.0997,1280000.0],["1982-06-28",0.101,0.1017,0.1001,0.1014,5480000.0],["1982-06-29",0.103,0.104,0.1017,0.1037,5720000.0],["1982-06-30",0.105,0.1059,0.104,0.1053,9400000.0],["1982-07-01",0.105,0.1053,0.1046,0.1046,4280000.0],["1982-07-02",0.105,0.1053,0.1046,0.105,3400000.0],["1982-07-06",0.104,0.1043,0.1037,0.1043,2240000.0],["1982-07-07",0.105,0.1056,0.104,0.1056,3820000.0],["1982-07-08",0.103,0.1053,0.1004,0.102,31960000.0],["1982-07-09",0.1027,0.103,0.102,0.103,11240000.0],["1982-07-12",0.1046,0.105,0.104,0.1043,5040000.0],["1982-07-13",0.1046,0.1046,0.1043,0.1043,2380000.0],["1982-07-14",0.1053,0.1059,0.1046,0.1059,2980000.0],["1982-07-15",0.1079,0.1095,0.1063,0.1085,5360000.0],["1982-07-16",0.1098,0.1111,0.1085,0.1108,3200000.0],["1982-07-19",0.1108,0.1115,0.1102,0.1102,7160000.0],["1982-07-20",0.1098,0.1105,0.1089,0.1105,6200000.0],["1982-07-21",0.1121,0.1128,0.1115,0.1128,12320000.0],["1982-07-22",0.1144,0.1154,0.1131,0.1144,5980000.0],["1982-07-23",0.1154,0.1164,0.1144,0.1144,5800000.0],["1982-07-26",0.1144,0.1147,0.1138,0.1141,2140000.0],["1982-07-27",0.1138,0.1141,0.1131,0.1131,3820000.0],["1982-07-28",0.1115,0.1128,0.1098,0.1098,4320000.0],["1982-07-29",0.1072,0.1089,0.1053,0.1066,6920000.0],["1982-07-30",0.1053,0.1066,0.104,0.104,4520000.0],["1982-08-02",0.1069,0.1085,0.105,0.1085,7840000.0],["1982-08-03",0.1092,0.1102,0.1082,0.1085,5400000.0],["1982-08-04",0.1085,0.1095,0.1072,0.1089,5000000.0],["1982-08-05",0.1089,0.1095,0.1079,0.1092,2900000.0],["1982-08-06",0.1089,0.1095,0.1079,0.1079,4420000.0],["1982-08-09",0.1059,0.1069,0.105,0.1056,12260000.0],["1982-08-10",0.1059,0.1063,0.1053,0.1053,3580000.0],["1982-08-11",0.1053,0.1056,0.105,0.1053,6120000.0],["1982-08-12",0.105,0.1053,0.1043,0.1043,6040000.0],["1982-08-13",0.104,0.1046,0.1033,0.1046,12220000.0],["1982-08-16",0.1059,0.1069,0.105,0.1069,4340000.0],["1982-08-17",0.1105,0.1121,0.1089,0.1115,10260000.0],["1982-08-18",0.1147,0.1164,0.1131,0.1131,9080000.0],["1982-08-19",0.1147,0.1157,0.1134,0.1141,9320000.0],["1982-08-20",0.1154,0.1173,0.1134,0.1167,9700000.0],["1982-08-23",0.1177,0.119,0.116,0.1177,19700000.0],["1982-08-24",0.1196,0.1216,0.1173,0.1173,13380000.0],["1982-08-25",0.1183,0.119,0.1173,0.1183,4840000.0],["1982-08-26",0.1213,0.1242,0.118,0.1213,18620000.0],["1982-08-27",0.1232,0.1252,0.1213,0.1219,10720000.0],["1982-08-30",0.1216,0.1222,0.1206,0.1213,13080000.0],["1982-08-31",0.1193,0.1209,0.1177,0.1183,4440000.0],["1982-09-01",0.1157,0.118,0.1134,0.1134,18720000.0],["1982-09-02",0.1134,0.1157,0.1108,0.1121,28540000.0],["1982-09-03",0.1102,0.1147,0.1056,0.1079,42700000.0],["1982-09-07",0.1105,0.1121,0.1089,0.1095,22900000.0],["1982-09-08",0.1095,0.1105,0.1085,0.1085,13940000.0],["1982-09-09",0.1092,0.1102,0.1082,0.1082,29440000.0],["1982-09-10",0.1072,0.1082,0.1063,0.1076,19360000.0],["1982-09-13",0.1095,0.1115,0.1076,0.1115,13600000.0],["1982-09-14",0.1141,0.1167,0.1115,0.1157,10740000.0],["1982-09-15",0.1147,0.116,0.1131,0.1134,5420000.0],["1982-09-16",0.1141,0.1147,0.1131,0.1138,20240000.0],["1982-09-17",0.1128,0.1138,0.1115,0.1128,8800000.0],["1982-09-20",0.1118,0.1121,0.1111,0.1121,4420000.0],["1982-09-21",0.1147,0.1167,0.1128,0.1167,6280000.0],["1982-09-22",0.1167,0.1186,0.1144,0.1144,10420000.0],["1982-09-23",0.1141,0.1151,0.1128,0.1141,12820000.0],["1982-09-24",0.1151,0.1154,0.1144,0.1147,5400000.0],["1982-09-27",0.116,0.1177,0.1144,0.117,4900000.0],["1982-09-28",0.1186,0.1199,0.1173,0.1186,6020000.0],["1982-09-29",0.118,0.1193,0.1167,0.117,3760000.0],["1982-09-30",0.116,0.1173,0.1147,0.1154,13160000.0],["1982-10-01",0.1167,0.118,0.1151,0.1177,5800000.0],["1982-10-04",0.1167,0.1177,0.1154,0.1167,3580000.0],["1982-10-05",0.118,0.1193,0.1164,0.1186,5600000.0],["1982-10-06",0.1203,0.1226,0.118,0.1219,5380000.0],["1982-10-07",0.1242,0.1252,0.1232,0.1252,16520000.0],["1982-10-08",0.1258,0.1265,0.1248,0.1265,11300000.0],["1982-10-11",0.1323,0.134,0.1304,0.1336,13920000.0],["1982-10-12",0.1327,0.1356,0.1297,0.1304,20520000.0],["1982-10-13",0.1288,0.1304,0.1271,0.1284,8180000.0],["1982-10-14",0.1301,0.1314,0.1284,0.1291,18160000.0],["1982-10-15",0.1278,0.1294,0.1258,0.1261,6000000.0],["1982-10-18",0.1274,0.1281,0.1265,0.1271,10060000.0],["1982-10-19",0.1268,0.1274,0.1261,0.1268,26840000.0],["1982-10-20",0.1268,0.1271,0.1261,0.1261,7260000.0],["1982-10-21",0.1248,0.1268,0.1226,0.1226,5140000.0],["1982-10-22",0.1232,0.1252,0.1213,0.1213,10600000.0],["1982-10-25",0.1186,0.1203,0.117,0.117,7100000.0],["1982-10-26",0.1193,0.1226,0.116,0.1226,18180000.0],["1982-10-27",0.1235,0.1248,0.1222,0.1239,14780000.0],["1982-10-28",0.1232,0.1245,0.1219,0.1222,8080000.0],["1982-10-29",0.1229,0.1242,0.1213,0.1239,4800000.0],["1982-11-01",0.1239,0.1242,0.1232,0.1239,1500000.0],["1982-11-02",0.1252,0.1258,0.1245,0.1252,4800000.0],["1982-11-03",0.1265,0.1278,0.1248,0.1278,7800000.0],["1982-11-04",0.1278,0.1294,0.1258,0.1265,8380000.0],["1982-11-05",0.1252,0.1268,0.1235,0.1242,4740000.0],["1982-11-08",0.1245,0.1248,0.1242,0.1242,260000.0],["1982-11-09",0.1239,0.1248,0.1226,0.1235,10100000.0],["1982-11-10",0.1199,0.1239,0.116,0.118,17220000.0],["1982-11-11",0.1173,0.118,0.1164,0.117,8400000.0],["1982-11-12",0.1144,0.1167,0.1118,0.1121,14100000.0],["1982-11-15",0.1108,0.1128,0.1085,0.1095,15920000.0],["1982-11-16",0.1056,0.1079,0.103,0.1066,22680000.0],["1982-11-17",0.1063,0.1095,0.103,0.1059,30760000.0],["1982-11-18",0.1076,0.1089,0.1059,0.1063,12460000.0],["1982-11-19",0.1063,0.1082,0.1043,0.105,21160000.0],["1982-11-22",0.1046,0.105,0.104,0.1046,27420000.0],["1982-11-23",0.1027,0.1046,0.1004,0.1014,18860000.0],["1982-11-24",0.1085,0.1128,0.1043,0.1128,39900000.0],["1982-11-26",0.1138,0.1144,0.1128,0.1138,3640000.0],["1982-11-29",0.1128,0.1138,0.1115,0.1121,8600000.0],["1982-11-30",0.1125,0.1134,0.1115,0.1128,12660000.0],["1982-12-01",0.1144,0.1154,0.1131,0.1141,20160000.0],["1982-12-02",0.1157,0.117,0.1144,0.1154,13340000.0],["1982-12-03",0.1173,0.118,0.1164,0.1164,7920000.0],["1982-12-06",0.1209,0.1239,0.1177,0.1239,7080000.0],["1982-12-07",0.1242,0.1252,0.1229,0.1239,11780000.0],["1982-12-08",0.1216,0.1242,0.1186,0.1186,9620000.0],["1982-12-09",0.1177,0.1186,0.1167,0.1173,10320000.0],["1982-12-10",0.1186,0.119,0.118,0.119,1620000.0],["1982-12-13",0.119,0.1196,0.1183,0.119,11000000.0],["1982-12-14",0.1193,0.1216,0.117,0.117,7440000.0],["1982-12-15",0.1157,0.117,0.1141,0.1144,6020000.0],["1982-12-16",0.1154,0.116,0.1147,0.1151,4960000.0],["1982-12-17",0.1128,0.1147,0.1105,0.1121,15860000.0],["1982-12-20",0.1115,0.1121,0.1105,0.1105,1920000.0],["1982-12-21",0.1105,0.1111,0.1095,0.1111,6480000.0],["1982-12-22",0.1111,0.1115,0.1105,0.1115,12740000.0],["1982-12-23",0.1111,0.1115,0.1108,0.1108,11460000.0],["1982-12-27",0.1108,0.1118,0.1095,0.1102,5580000.0],["1982-12-28",0.1105,0.1111,0.1098,0.1108,5160000.0],["1982-12-29",0.1138,0.1164,0.1108,0.1157,16360000.0],["1982-12-30",0.1157,0.1164,0.1147,0.1151,6900000.0],["1982-12-31",0.1147,0.1154,0.1141,0.1144,580000.0],["1983-01-03",0.1128,0.1154,0.1102,0.1105,4900000.0],["1983-01-04",0.1108,0.1121,0.1095,0.1121,11620000.0],["1983-01-05",0.1138,0.1141,0.1131,0.1141,3280000.0],["1983-01-06",0.1164,0.118,0.1147,0.118,8460000.0],["1983-01-07",0.1219,0.1239,0.1199,0.1222,10600000.0],["1983-01-10",0.1206,0.1213,0.1196,0.1196,4760000.0],["1983-01-11",0.1177,0.119,0.116,0.116,18660000.0],["1983-01-12",0.1193,0.1213,0.1173,0.1199,6160000.0],["1983-01-13",0.1213,0.1216,0.1206,0.1216,2980000.0],["1983-01-14",0.1229,0.1239,0.1216,0.1235,10800000.0],["1983-01-17",0.1261,0.1281,0.1239,0.1268,15820000.0],["1983-01-18",0.1284,0.1297,0.1268,0.1297,6440000.0],["1983-01-19",0.1327,0.1362,0.1291,0.131,15840000.0],["1983-01-20",0.132,0.133,0.131,0.1317,11360000.0],["1983-01-21",0.1294,0.1314,0.1274,0.1291,3200000.0],["1983-01-24",0.1229,0.1248,0.1209,0.1242,7680000.0],["1983-01-25",0.1258,0.1268,0.1248,0.1265,2820000.0],["1983-01-26",0.1278,0.1294,0.1261,0.1291,1060000.0],["1983-01-27",0.1301,0.1314,0.1284,0.1307,4400000.0],["1983-01-28",0.131,0.132,0.1297,0.1297,11100000.0],["1983-01-31",0.1294,0.1301,0.1284,0.1284,1520000.0],["1983-02-01",0.1278,0.1291,0.1261,0.1271,1420000.0],["1983-02-02",0.1252,0.1268,0.1232,0.1232,2700000.0],["1983-02-03",0.1226,0.1232,0.1219,0.1232,14200000.0],["1983-02-04",0.1232,0.1239,0.1226,0.1229,2900000.0],["1983-02-07",0.1258,0.1278,0.1235,0.1271,9080000.0],["1983-02-08",0.1271,0.1278,0.1265,0.1265,3860000.0],["1983-02-09",0.1258,0.1265,0.1252,0.1255,3740000.0],["1983-02-10",0.1261,0.1271,0.1252,0.1268,10800000.0],["1983-02-11",0.1274,0.1278,0.1268,0.1271,5720000.0],["1983-02-14",0.1271,0.1278,0.1265,0.1274,4540000.0],["1983-02-15",0.1281,0.1288,0.1274,0.1281,12100000.0],["1983-02-16",0.1291,0.1297,0.1284,0.1297,6180000.0],["1983-02-17",0.1323,0.1349,0.1294,0.1343,11000000.0],["1983-02-18",0.1323,0.1353,0.1294,0.1301,12600000.0],["1983-02-22",0.132,0.133,0.131,0.1317,8040000.0],["1983-02-23",0.1323,0.133,0.1317,0.133,8840000.0],["1983-02-24",0.134,0.1343,0.1333,0.1343,5340000.0],["1983-02-25",0.1343,0.1346,0.1336,0.1346,3840000.0],["1983-02-28",0.1346,0.1349,0.134,0.1343,3800000.0],["1983-03-01",0.134,0.1349,0.133,0.133,4980000.0],["1983-03-02",0.1366,0.1385,0.1346,0.1382,6180000.0],["1983-03-03",0.1402,0.1411,0.1389,0.1398,5020000.0],["1983-03-04",0.1405,0.1408,0.1398,0.1405,2420000.0],["1983-03-07",0.1389,0.1405,0.1369,0.1379,13380000.0],["1983-03-08",0.132,0.1343,0.1294,0.1294,12960000.0],["1983-03-09",0.1294,0.1301,0.1284,0.1291,5700000.0],["1983-03-10",0.1314,0.133,0.1294,0.1294,7440000.0],["1983-03-11",0.1304,0.131,0.1294,0.1294,3120000.0],["1983-03-14",0.131,0.1317,0.131,0.1317,5640000.0],["1983-03-15",0.1317,0.1323,0.131,0.1317,3280000.0],["1983-03-16",0.1314,0.1323,0.1304,0.1307,3320000.0],["1983-03-17",0.1304,0.1307,0.1297,0.1304,3080000.0],["1983-03-18",0.1307,0.131,0.1304,0.1307,740000.0],["1983-03-21",0.1304,0.131,0.1294,0.131,5800000.0],["1983-03-22",0.132,0.133,0.131,0.133,2300000.0],["1983-03-23",0.1349,0.1362,0.1333,0.1356,4080000.0],["1983-03-24",0.134,0.1349,0.1327,0.1327,3460000.0],["1983-03-25",0.1336,0.1343,0.133,0.1333,840000.0],["1983-03-28",0.132,0.1327,0.1314,0.1323,920000.0],["1983-03-29",0.1307,0.1317,0.1297,0.1304,4820000.0],["1983-03-30",0.1317,0.1327,0.1304,0.1327,2020000.0],["1983-03-31",0.1327,0.1346,0.1304,0.1307,5120000.0],["1983-04-04",0.1304,0.131,0.1297,0.1304,4640000.0],["1983-04-05",0.1294,0.1297,0.1288,0.1288,6480000.0],["1983-04-06",0.1291,0.1294,0.1288,0.1288,3300000.0],["1983-04-07",0.1284,0.1288,0.1278,0.1281,2680000.0],["1983-04-08",0.1278,0.1281,0.1274,0.1281,840000.0],["1983-04-11",0.131,0.1336,0.1284,0.1336,6200000.0],["1983-04-12",0.1356,0.1369,0.1343,0.1359,3820000.0],["1983-04-13",0.1376,0.1389,0.136,0.136,3520000.0],["1983-04-14",0.1363,0.1363,0.136,0.136,65280000.0],["1983-04-15",0.1357,0.1366,0.1343,0.1353,26820000.0],["1983-04-18",0.136,0.1366,0.135,0.1363,16660000.0],["1983-04-19",0.1366,0.1376,0.1353,0.1353,11900000.0],["1983-04-20",0.135,0.1363,0.1337,0.1337,14760000.0],["1983-04-21",0.1396,0.1448,0.134,0.1416,53520000.0],["1983-04-22",0.1448,0.1465,0.1432,0.1442,19180000.0],["1983-04-25",0.1458,0.1465,0.1452,0.1455,18300000.0],["1983-04-26",0.1445,0.1458,0.1429,0.1458,17060000.0],["1983-04-27",0.1452,0.1468,0.1435,0.1435,16620000.0],["1983-04-28",0.1438,0.1452,0.1425,0.1452,6320000.0],["1983-04-29",0.1488,0.152,0.1455,0.1507,21660000.0],["1983-05-02",0.1534,0.1553,0.1511,0.1511,22840000.0],["1983-05-03",0.1514,0.1527,0.1497,0.1497,12180000.0],["1983-05-04",0.1524,0.1537,0.1507,0.1534,13800000.0],["1983-05-05",0.1556,0.1573,0.1537,0.1573,17020000.0],["1983-05-06",0.1655,0.1678,0.1632,0.1678,22260000.0],["1983-05-09",0.1658,0.1691,0.1622,0.1681,12840000.0],["1983-05-10",0.1707,0.172,0.1691,0.1704,8960000.0],["1983-05-11",0.1691,0.1704,0.1678,0.1691,8360000.0],["1983-05-12",0.1694,0.1704,0.1684,0.1694,11460000.0],["1983-05-13",0.1694,0.1701,0.1684,0.1688,5700000.0],["1983-05-16",0.1658,0.1684,0.1629,0.1632,8840000.0],["1983-05-17",0.1635,0.1642,0.1625,0.1632,2140000.0],["1983-05-18",0.1629,0.1648,0.1629,0.1642,5300000.0],["1983-05-19",0.1638,0.1645,0.1629,0.1638,3640000.0],["1983-05-20",0.1632,0.1638,0.1622,0.1622,5780000.0],["1983-05-23",0.1609,0.1612,0.1586,0.1612,2820000.0],["1983-05-24",0.1619,0.1619,0.1599,0.1599,9640000.0],["1983-05-25",0.1599,0.1606,0.1596,0.1599,11840000.0],["1983-05-26",0.1606,0.1606,0.1589,0.1596,6180000.0],["1983-05-27",0.1583,0.1596,0.1583,0.1586,3680000.0],["1983-05-31",0.1579,0.1579,0.156,0.1576,6880000.0],["1983-06-01",0.157,0.1573,0.1547,0.1553,13240000.0],["1983-06-02",0.1556,0.1556,0.1543,0.1553,4740000.0],["1983-06-03",0.1547,0.156,0.154,0.1547,5720000.0],["1983-06-06",0.1543,0.155,0.1537,0.1537,2460000.0],["1983-06-07",0.1527,0.1527,0.1491,0.1514,8600000.0],["1983-06-08",0.1507,0.1514,0.1497,0.1504,7480000.0],["1983-06-09",0.1494,0.1527,0.1494,0.152,5060000.0],["1983-06-10",0.1527,0.155,0.152,0.1547,10880000.0],["1983-06-13",0.1547,0.1547,0.152,0.1543,5180000.0],["1983-06-14",0.1543,0.155,0.154,0.1547,9920000.0],["1983-06-15",0.1547,0.1547,0.1543,0.1547,5280000.0],["1983-06-16",0.155,0.156,0.1547,0.1547,9820000.0],["1983-06-17",0.155,0.155,0.1537,0.1543,6220000.0],["1983-06-20",0.1534,0.1543,0.1527,0.1537,6460000.0],["1983-06-21",0.1543,0.156,0.1543,0.1553,9360000.0],["1983-06-22",0.1579,0.1592,0.1563,0.1586,5720000.0],["1983-06-23",0.1586,0.1671,0.1586,0.1665,8080000.0],["1983-06-24",0.1668,0.1678,0.1668,0.1678,6480000.0],["1983-06-27",0.1678,0.1678,0.1655,0.1661,3340000.0],["1983-06-28",0.1668,0.1671,0.1648,0.1651,3460000.0],["1983-06-29",0.1655,0.1655,0.1599,0.1638,13220000.0],["1983-06-30",0.1632,0.1655,0.1632,0.1648,6080000.0],["1983-07-01",0.1655,0.1694,0.1655,0.1684,5820000.0],["1983-07-05",0.1638,0.1645,0.1622,0.1629,5100000.0],["1983-07-06",0.1635,0.1645,0.1629,0.1645,5560000.0],["1983-07-07",0.1642,0.1642,0.1625,0.1625,2460000.0],["1983-07-08",0.1615,0.1615,0.1602,0.1602,1200000.0],["1983-07-11",0.1596,0.1599,0.1586,0.1589,5220000.0],["1983-07-12",0.1576,0.1576,0.1547,0.155,3880000.0],["1983-07-13",0.155,0.155,0.1514,0.1524,5160000.0],["1983-07-14",0.1524,0.153,0.1517,0.153,11860000.0],["1983-07-15",0.1534,0.1534,0.1514,0.152,3520000.0],["1983-07-18",0.1527,0.1527,0.1517,0.152,1660000.0],["1983-07-19",0.1534,0.154,0.1524,0.1524,4160000.0],["1983-07-20",0.153,0.1586,0.153,0.1586,10740000.0],["1983-07-21",0.1579,0.1599,0.1579,0.1589,6140000.0],["1983-07-22",0.162,0.1651,0.1589,0.1645,4800000.0],["1983-07-25",0.1651,0.1651,0.1599,0.1638,8320000.0],["1983-07-26",0.1635,0.1635,0.1625,0.1625,3980000.0],["1983-07-27",0.1622,0.1629,0.1599,0.1602,8420000.0],["1983-07-28",0.1596,0.1596,0.1534,0.1534,7200000.0],["1983-07-29",0.152,0.1534,0.1507,0.1511,8260000.0],["1983-08-01",0.1517,0.154,0.1514,0.154,3960000.0],["1983-08-02",0.154,0.155,0.152,0.1527,8500000.0],["1983-08-03",0.1524,0.1534,0.1501,0.152,10120000.0],["1983-08-04",0.152,0.1524,0.1497,0.1507,4260000.0],["1983-08-05",0.1517,0.1517,0.1511,0.1514,780000.0],["1983-08-08",0.1507,0.1511,0.1481,0.1481,2060000.0],["1983-08-09",0.1475,0.1478,0.1442,0.1452,4060000.0],["1983-08-10",0.1438,0.1481,0.1435,0.1481,10040000.0],["1983-08-11",0.1494,0.152,0.1491,0.1507,3040000.0],["1983-08-12",0.1514,0.1534,0.1514,0.1524,3600000.0],["1983-08-15",0.153,0.154,0.1527,0.154,2980000.0],["1983-08-16",0.1547,0.1547,0.1524,0.1537,2420000.0],["1983-08-17",0.155,0.155,0.153,0.153,1420000.0],["1983-08-18",0.1537,0.1537,0.1524,0.1524,2360000.0],["1983-08-19",0.1527,0.1534,0.1527,0.1534,400000.0],["1983-08-22",0.1534,0.1563,0.153,0.155,7600000.0],["1983-08-23",0.154,0.1553,0.153,0.153,2500000.0],["1983-08-24",0.1638,0.1658,0.1632,0.1638,17940000.0],["1983-08-25",0.1632,0.1632,0.1592,0.1619,17660000.0],["1983-08-26",0.1619,0.1619,0.1609,0.1609,8020000.0],["1983-08-29",0.1609,0.1619,0.1609,0.1619,2200000.0],["1983-08-30",0.1625,0.1668,0.1625,0.1665,6040000.0],["1983-08-31",0.1671,0.1724,0.1671,0.1724,10540000.0],["1983-09-01",0.1727,0.1727,0.1678,0.1678,9260000.0],["1983-09-02",0.1691,0.173,0.1691,0.173,9340000.0],["1983-09-06",0.1809,0.1842,0.1792,0.1812,19740000.0],["1983-09-07",0.1822,0.1848,0.1812,0.1842,11920000.0],["1983-09-08",0.1835,0.1835,0.1825,0.1835,2780000.0],["1983-09-09",0.1835,0.1835,0.1825,0.1825,2040000.0],["1983-09-12",0.1851,0.1861,0.1848,0.1848,12640000.0],["1983-09-13",0.1835,0.1845,0.1815,0.1822,6780000.0],["1983-09-14",0.1819,0.1848,0.1819,0.1845,15160000.0],["1983-09-15",0.1851,0.1874,0.1851,0.1858,13740000.0],["1983-09-16",0.1858,0.1894,0.1858,0.1894,15680000.0],["1983-09-19",0.1894,0.1904,0.1881,0.1904,3420000.0],["1983-09-20",0.1897,0.1927,0.1897,0.1907,8880000.0],["1983-09-21",0.1897,0.1897,0.1861,0.1861,1540000.0],["1983-09-22",0.1864,0.1881,0.1858,0.1864,2780000.0],["1983-09-23",0.1871,0.1874,0.1819,0.1842,4980000.0],["1983-09-26",0.1835,0.1845,0.1812,0.1812,2820000.0],["1983-09-27",0.1819,0.1819,0.1802,0.1802,1980000.0],["1983-09-28",0.1809,0.1828,0.1809,0.1815,8280000.0],["1983-09-29",0.1809,0.1809,0.1779,0.1783,1940000.0],["1983-09-30",0.1779,0.1783,0.1746,0.1766,2340000.0],["1983-10-03",0.1763,0.1763,0.1733,0.1746,2160000.0],["1983-10-04",0.174,0.1766,0.174,0.175,3880000.0],["1983-10-05",0.175,0.1769,0.175,0.1769,2020000.0],["1983-10-06",0.1769,0.1783,0.1763,0.1783,6520000.0],["1983-10-07",0.1802,0.1842,0.1802,0.1828,4900000.0],["1983-10-10",0.1832,0.1842,0.1809,0.1835,7000000.0],["1983-10-11",0.1828,0.1832,0.1819,0.1832,3160000.0],["1983-10-12",0.1828,0.1832,0.1822,0.1825,5660000.0],["1983-10-13",0.1815,0.1822,0.1796,0.1822,3760000.0],["1983-10-14",0.1815,0.1822,0.1809,0.1822,3740000.0],["1983-10-17",0.1815,0.1832,0.1812,0.1825,4440000.0],["1983-10-18",0.1819,0.1822,0.1799,0.1809,2960000.0],["1983-10-19",0.1796,0.1802,0.173,0.174,4280000.0],["1983-10-20",0.1717,0.1743,0.1717,0.1743,3280000.0],["1983-10-21",0.1756,0.1783,0.173,0.173,5400000.0],["1983-10-24",0.1678,0.1691,0.1674,0.1678,7600000.0],["1983-10-25",0.1691,0.174,0.1691,0.1714,6340000.0],["1983-10-26",0.172,0.173,0.172,0.173,2020000.0],["1983-10-27",0.173,0.1737,0.1727,0.173,2540000.0],["1983-10-28",0.173,0.174,0.1724,0.173,2160000.0],["1983-10-31",0.1737,0.1737,0.171,0.1714,2060000.0],["1983-11-01",0.1701,0.1714,0.1658,0.1665,6620000.0],["1983-11-02",0.1665,0.1678,0.1658,0.1671,2320000.0],["1983-11-03",0.1678,0.1684,0.1661,0.1668,1920000.0],["1983-11-04",0.1668,0.1668,0.1651,0.1668,3040000.0],["1983-11-07",0.1671,0.1671,0.1661,0.1661,760000.0],["1983-11-08",0.1658,0.1665,0.1651,0.1658,4960000.0],["1983-11-09",0.1658,0.1701,0.1658,0.1701,7600000.0],["1983-11-10",0.1688,0.1714,0.1688,0.1697,4160000.0],["1983-11-11",0.1691,0.1691,0.1678,0.1688,7600000.0],["1983-11-14",0.1681,0.1717,0.1681,0.1704,6640000.0],["1983-11-15",0.1717,0.1743,0.1717,0.173,3380000.0],["1983-11-16",0.1724,0.173,0.172,0.1724,3660000.0],["1983-11-17",0.1727,0.1727,0.1707,0.1724,7900000.0],["1983-11-18",0.172,0.1737,0.1697,0.1701,13840000.0],["1983-11-21",0.1701,0.1701,0.1694,0.1694,4900000.0],["1983-11-22",0.1688,0.1701,0.1671,0.1674,6360000.0],["1983-11-23",0.1678,0.1697,0.1674,0.1697,22200000.0],["1983-11-25",0.1717,0.1727,0.1691,0.1704,5920000.0],["1983-11-28",0.1704,0.1704,0.1684,0.1691,11140000.0],["1983-11-29",0.1697,0.1697,0.1691,0.1697,3560000.0],["1983-11-30",0.1697,0.1704,0.1694,0.1704,11740000.0],["1983-12-01",0.1704,0.1704,0.1671,0.1678,18560000.0],["1983-12-02",0.1678,0.1678,0.1651,0.1658,5580000.0],["1983-12-05",0.1655,0.1655,0.1632,0.1632,4480000.0],["1983-12-06",0.1625,0.1625,0.1586,0.1586,8260000.0],["1983-12-07",0.1579,0.1579,0.1527,0.1547,13340000.0],["1983-12-08",0.155,0.1573,0.1547,0.1556,11720000.0],["1983-12-09",0.1563,0.1563,0.1553,0.156,7600000.0],["1983-12-12",0.1566,0.1576,0.156,0.1576,11400000.0],["1983-12-13",0.1586,0.1592,0.1566,0.1566,5440000.0],["1983-12-14",0.1563,0.1563,0.1527,0.1543,5320000.0],["1983-12-15",0.1537,0.154,0.1481,0.1494,8620000.0],["1983-12-16",0.1497,0.1517,0.1497,0.1514,10620000.0],["1983-12-19",0.152,0.152,0.1501,0.1504,3040000.0],["1983-12-20",0.1507,0.1511,0.1497,0.1507,4000000.0],["1983-12-21",0.1507,0.1511,0.1488,0.1507,11600000.0],["1983-12-22",0.1507,0.1511,0.1501,0.1501,7020000.0],["1983-12-23",0.1504,0.1504,0.1488,0.1497,3940000.0],["1983-12-27",0.1481,0.1488,0.1471,0.1481,2000000.0],["1983-12-28",0.1491,0.1501,0.1468,0.1478,7360000.0],["1983-12-29",0.1475,0.1475,0.1448,0.1455,28080000.0],["1983-12-30",0.1461,0.1468,0.1452,0.1468,4940000.0],["1984-01-03",0.1478,0.1484,0.1475,0.1484,8840000.0],["1984-01-04",0.1497,0.1534,0.1497,0.1534,8000000.0],["1984-01-05",0.1573,0.1599,0.1566,0.1566,13380000.0],["1984-01-06",0.1573,0.1609,0.1573,0.1602,8860000.0],["1984-01-09",0.1589,0.1596,0.1573,0.1573,2960000.0],["1984-01-10",0.1579,0.1579,0.1566,0.157,5480000.0],["1984-01-11",0.1566,0.157,0.156,0.1563,1540000.0],["1984-01-12",0.1556,0.1566,0.1527,0.1534,6100000.0],["1984-01-13",0.1507,0.152,0.1488,0.1497,8360000.0],["1984-01-16",0.1501,0.1511,0.1491,0.1494,6900000.0],["1984-01-17",0.1504,0.152,0.1501,0.1501,3400000.0],["1984-01-18",0.1488,0.1504,0.1475,0.1481,6860000.0],["1984-01-19",0.1494,0.1507,0.1494,0.1507,3980000.0],["1984-01-20",0.1511,0.1511,0.1497,0.1497,4500000.0],["1984-01-23",0.1494,0.1494,0.1458,0.1458,6480000.0],["1984-01-24",0.1461,0.1475,0.1448,0.1468,11100000.0],["1984-01-25",0.1461,0.1501,0.1461,0.1481,7840000.0],["1984-01-26",0.1507,0.1507,0.1481,0.1481,14240000.0],["1984-01-27",0.1475,0.1475,0.1455,0.1461,16920000.0],["1984-01-30",0.1488,0.1488,0.1389,0.1389,25040000.0],["1984-01-31",0.1396,0.1399,0.1376,0.1396,15040000.0],["1984-02-01",0.1402,0.1419,0.1396,0.1406,11060000.0],["1984-02-02",0.1406,0.1419,0.1396,0.1416,5100000.0],["1984-02-03",0.1425,0.1455,0.1425,0.1435,7820000.0],["1984-02-06",0.1435,0.1438,0.1376,0.1389,14460000.0],["1984-02-07",0.1386,0.1389,0.1376,0.1389,8480000.0],["1984-02-08",0.1396,0.1422,0.1386,0.1389,11960000.0],["1984-02-09",0.1396,0.1399,0.1383,0.1389,7040000.0],["1984-02-10",0.1396,0.1412,0.1383,0.1396,11140000.0],["1984-02-13",0.1389,0.1393,0.137,0.1373,3740000.0],["1984-02-14",0.1373,0.1393,0.1373,0.138,10220000.0],["1984-02-15",0.1389,0.1399,0.1383,0.1383,2880000.0],["1984-02-16",0.1389,0.1402,0.1389,0.1402,6020000.0],["1984-02-17",0.1406,0.1412,0.1402,0.1412,3080000.0],["1984-02-21",0.1419,0.1425,0.1376,0.1376,3660000.0],["1984-02-22",0.1389,0.1402,0.1383,0.1389,6740000.0],["1984-02-23",0.1386,0.1396,0.1383,0.1396,10100000.0],["1984-02-24",0.1393,0.1412,0.1393,0.1409,10080000.0],["1984-02-27",0.1416,0.1416,0.1406,0.1416,6360000.0],["1984-02-28",0.1409,0.1409,0.138,0.1386,11160000.0],["1984-02-29",0.1386,0.1389,0.1376,0.1383,1960000.0],["1984-03-01",0.1376,0.1435,0.137,0.1416,17280000.0],["1984-03-02",0.1442,0.1455,0.1442,0.1452,11180000.0],["1984-03-05",0.1455,0.1468,0.1455,0.1455,21200000.0],["1984-03-06",0.1458,0.1458,0.1416,0.1416,13240000.0],["1984-03-07",0.1409,0.1409,0.138,0.138,9900000.0],["1984-03-08",0.138,0.138,0.1363,0.1363,5340000.0],["1984-03-09",0.1357,0.1363,0.1327,0.1363,6560000.0],["1984-03-12",0.135,0.1363,0.1337,0.1343,6240000.0],["1984-03-13",0.1363,0.137,0.134,0.136,8680000.0],["1984-03-14",0.1357,0.1383,0.1357,0.1373,12260000.0],["1984-03-15",0.1383,0.1383,0.1366,0.1366,17300000.0],["1984-03-16",0.1373,0.1376,0.1357,0.1376,18720000.0],["1984-03-19",0.1363,0.1373,0.1363,0.1366,10340000.0],["1984-03-20",0.1366,0.137,0.1363,0.137,2760000.0],["1984-03-21",0.137,0.137,0.136,0.1363,4400000.0],["1984-03-22",0.1357,0.1363,0.133,0.133,8160000.0],["1984-03-23",0.1324,0.1327,0.1294,0.1304,10140000.0],["1984-03-26",0.1291,0.1291,0.1239,0.1245,11620000.0],["1984-03-27",0.1258,0.1275,0.1252,0.1265,19720000.0],["1984-03-28",0.1271,0.1304,0.1271,0.1304,14020000.0],["1984-03-29",0.1311,0.1311,0.1265,0.1271,5520000.0],["1984-03-30",0.1271,0.1278,0.1262,0.1275,6840000.0],["1984-04-02",0.1275,0.1275,0.1229,0.1239,6500000.0],["1984-04-03",0.1245,0.1255,0.1222,0.1222,16780000.0],["1984-04-04",0.1219,0.1219,0.1193,0.1209,15640000.0],["1984-04-05",0.1212,0.1219,0.1196,0.1196,9060000.0],["1984-04-06",0.1193,0.1212,0.1193,0.1206,4900000.0],["1984-04-09",0.1203,0.1212,0.1183,0.1189,4520000.0],["1984-04-10",0.1203,0.1225,0.1203,0.1206,7420000.0],["1984-04-11",0.1219,0.1222,0.1193,0.1193,7500000.0],["1984-04-12",0.1212,0.1255,0.1203,0.1252,4880000.0],["1984-04-13",0.1253,0.1282,0.1253,0.1279,13560000.0],["1984-04-16",0.1282,0.1325,0.1282,0.1325,17260000.0],["1984-04-17",0.1345,0.1352,0.1322,0.1329,14520000.0],["1984-04-18",0.1329,0.1332,0.1319,0.1319,10900000.0],["1984-04-19",0.1312,0.1332,0.1312,0.1332,2700000.0],["1984-04-23",0.1325,0.1335,0.1325,0.1335,2120000.0],["1984-04-24",0.1335,0.1342,0.1319,0.1319,17720000.0],["1984-04-25",0.1319,0.1319,0.1312,0.1315,4440000.0],["1984-04-26",0.1315,0.1352,0.1315,0.1335,7420000.0],["1984-04-27",0.1352,0.1358,0.1345,0.1355,5920000.0],["1984-04-30",0.1352,0.1355,0.1342,0.1345,7020000.0],["1984-05-01",0.1352,0.1355,0.1345,0.1355,4740000.0],["1984-05-02",0.1358,0.1358,0.1342,0.1348,18600000.0],["1984-05-03",0.1355,0.1355,0.1348,0.1355,7220000.0],["1984-05-04",0.1355,0.1355,0.1332,0.1342,4480000.0],["1984-05-07",0.1342,0.1342,0.1332,0.1332,2060000.0],["1984-05-08",0.1332,0.1332,0.1315,0.1322,5020000.0],["1984-05-09",0.1322,0.1322,0.1299,0.1312,3420000.0],["1984-05-10",0.1312,0.1315,0.1305,0.1309,3200000.0],["1984-05-11",0.1312,0.1312,0.1292,0.1292,2180000.0],["1984-05-14",0.1296,0.1299,0.1296,0.1299,1420000.0],["1984-05-15",0.1302,0.1302,0.1296,0.1296,3600000.0],["1984-05-16",0.1292,0.1299,0.1289,0.1289,2020000.0],["1984-05-17",0.1282,0.1289,0.1269,0.1276,3320000.0],["1984-05-18",0.1276,0.1279,0.1266,0.1272,1900000.0],["1984-05-21",0.1279,0.1282,0.1269,0.1276,5000000.0],["1984-05-22",0.1263,0.1266,0.122,0.122,6100000.0],["1984-05-23",0.122,0.122,0.1187,0.1187,19220000.0],["1984-05-24",0.118,0.118,0.1134,0.1137,6660000.0],["1984-05-25",0.1144,0.1154,0.1137,0.1141,7300000.0],["1984-05-29",0.1147,0.1154,0.1141,0.1154,7640000.0],["1984-05-30",0.1147,0.1154,0.1134,0.1147,7700000.0],["1984-05-31",0.1141,0.1154,0.1137,0.1147,1200000.0],["1984-06-01",0.1154,0.1187,0.1154,0.1177,6860000.0],["1984-06-04",0.1193,0.1213,0.1193,0.1213,10540000.0],["1984-06-05",0.1213,0.1213,0.1203,0.121,8840000.0],["1984-06-06",0.1207,0.1213,0.12,0.12,8320000.0],["1984-06-07",0.1207,0.121,0.12,0.121,8200000.0],["1984-06-08",0.1207,0.1207,0.1183,0.1193,5780000.0],["1984-06-11",0.12,0.12,0.119,0.1197,1920000.0],["1984-06-12",0.119,0.119,0.1154,0.1174,8600000.0],["1984-06-13",0.118,0.1197,0.1174,0.1187,3200000.0],["1984-06-14",0.118,0.1183,0.1174,0.118,1500000.0],["1984-06-15",0.1183,0.1183,0.117,0.1177,4880000.0],["1984-06-18",0.1177,0.1177,0.1154,0.1167,6980000.0],["1984-06-19",0.117,0.117,0.1147,0.1151,11200000.0],["1984-06-20",0.1141,0.116,0.1111,0.116,24220000.0],["1984-06-21",0.1147,0.1147,0.1134,0.1141,5880000.0],["1984-06-22",0.1134,0.1141,0.1127,0.1137,5420000.0],["1984-06-25",0.1147,0.1154,0.1134,0.1151,6340000.0],["1984-06-26",0.1154,0.1174,0.1154,0.1167,7720000.0],["1984-06-27",0.1167,0.118,0.116,0.1167,4820000.0],["1984-06-28",0.116,0.1174,0.116,0.1164,4600000.0],["1984-06-29",0.1167,0.118,0.116,0.118,13920000.0],["1984-07-02",0.118,0.118,0.117,0.117,2060000.0],["1984-07-03",0.1177,0.1177,0.117,0.117,1320000.0],["1984-07-05",0.1167,0.1177,0.1167,0.117,1140000.0],["1984-07-06",0.1177,0.1177,0.1167,0.117,8840000.0],["1984-07-09",0.117,0.118,0.1167,0.118,3680000.0],["1984-07-10",0.1174,0.1183,0.117,0.1174,1720000.0],["1984-07-11",0.1177,0.1177,0.1167,0.1174,3560000.0],["1984-07-12",0.1167,0.1177,0.116,0.116,12960000.0],["1984-07-13",0.1174,0.1177,0.1167,0.1167,2320000.0],["1984-07-16",0.1167,0.1177,0.1164,0.1164,2480000.0],["1984-07-17",0.1167,0.117,0.116,0.116,5240000.0],["1984-07-18",0.1164,0.1164,0.1157,0.116,3420000.0],["1984-07-19",0.1157,0.117,0.1141,0.1154,10600000.0],["1984-07-20",0.1147,0.1151,0.1121,0.1127,2080000.0],["1984-07-23",0.1121,0.1121,0.1088,0.1088,3240000.0],["1984-07-24",0.1088,0.1094,0.1078,0.1078,6900000.0],["1984-07-25",0.1081,0.1081,0.1048,0.1055,18340000.0],["1984-07-26",0.1055,0.1058,0.1048,0.1058,13400000.0],["1984-07-27",0.1062,0.1068,0.1058,0.1065,18160000.0],["1984-07-30",0.1071,0.1071,0.1042,0.1042,5320000.0],["1984-07-31",0.1038,0.1048,0.1029,0.1035,6660000.0],["1984-08-01",0.1038,0.1048,0.1029,0.1048,16400000.0],["1984-08-02",0.1075,0.1127,0.1075,0.1127,27520000.0],["1984-08-03",0.1167,0.1233,0.1164,0.1223,17020000.0],["1984-08-06",0.122,0.1246,0.1216,0.1216,17740000.0],["1984-08-07",0.1213,0.1213,0.1193,0.1203,10760000.0],["1984-08-08",0.121,0.1216,0.1193,0.1207,4000000.0],["1984-08-09",0.1226,0.1279,0.1213,0.1279,12360000.0],["1984-08-10",0.1338,0.1338,0.1269,0.1269,24900000.0],["1984-08-13",0.1266,0.1276,0.1263,0.1269,8700000.0],["1984-08-14",0.1276,0.1282,0.1266,0.1266,18500000.0],["1984-08-15",0.1266,0.1266,0.1246,0.1249,6380000.0],["1984-08-16",0.1253,0.1269,0.1249,0.1263,4700000.0],["1984-08-17",0.1279,0.1289,0.1269,0.1269,9720000.0],["1984-08-20",0.1272,0.1276,0.1246,0.1246,5500000.0],["1984-08-21",0.1249,0.1249,0.1223,0.1249,16440000.0],["1984-08-22",0.1249,0.1259,0.1226,0.124,11000000.0],["1984-08-23",0.1246,0.1249,0.0963,0.0992,107160000.0],["1984-08-24",0.1002,0.1055,0.0973,0.1055,136180000.0],["1984-08-27",0.1029,0.1042,0.1019,0.1032,17560000.0],["1984-08-28",0.1029,0.1032,0.0996,0.1002,65540000.0],["1984-08-29",0.0992,0.0996,0.0963,0.0963,46800000.0],["1984-08-30",0.0969,0.0979,0.0966,0.0976,16900000.0],["1984-08-31",0.0976,0.0989,0.0976,0.0982,15160000.0],["1984-09-04",0.0982,0.0989,0.0979,0.0989,35740000.0],["1984-09-05",0.0976,0.0982,0.0969,0.0969,25500000.0],["1984-09-06",0.0963,0.0976,0.0963,0.0963,36660000.0],["1984-09-07",0.0973,0.0986,0.0973,0.0986,53280000.0],["1984-09-10",0.0989,0.0989,0.0973,0.0982,31880000.0],["1984-09-11",0.0989,0.0992,0.0976,0.0979,27040000.0],["1984-09-12",0.0976,0.0976,0.0956,0.0976,16080000.0],["1984-09-13",0.0979,0.0986,0.0963,0.0966,44260000.0],["1984-09-14",0.0969,0.0969,0.0956,0.0959,23080000.0],["1984-09-17",0.0956,0.0956,0.0926,0.0949,26900000.0],["1984-09-18",0.094,0.0946,0.0926,0.093,5460000.0],["1984-09-19",0.0933,0.0933,0.0903,0.0913,29420000.0],["1984-09-20",0.0903,0.091,0.0847,0.087,29060000.0],["1984-09-21",0.0867,0.091,0.0867,0.0893,48700000.0],["1984-09-24",0.0903,0.091,0.087,0.088,27420000.0],["1984-09-25",0.0874,0.0877,0.0864,0.0867,17920000.0],["1984-09-26",0.0867,0.0887,0.0867,0.0883,10460000.0],["1984-09-27",0.088,0.0893,0.0874,0.0883,13620000.0],["1984-09-28",0.0883,0.0903,0.088,0.088,26680000.0],["1984-10-01",0.0883,0.0893,0.088,0.0883,3260000.0],["1984-10-02",0.0874,0.088,0.0874,0.0874,7740000.0],["1984-10-03",0.087,0.089,0.087,0.0883,11520000.0],["1984-10-04",0.0883,0.09,0.0883,0.089,7820000.0],["1984-10-05",0.091,0.091,0.0897,0.0897,2980000.0],["1984-10-08",0.0897,0.0903,0.0893,0.0897,5520000.0],["1984-10-09",0.09,0.0903,0.0893,0.0893,17700000.0],["1984-10-10",0.0893,0.0903,0.0883,0.089,6920000.0],["1984-10-11",0.0897,0.09,0.0887,0.09,9820000.0],["1984-10-12",0.09,0.09,0.088,0.0893,5700000.0],["1984-10-15",0.0666,0.0679,0.0659,0.0666,157520000.0],["1984-10-16",0.0663,0.0666,0.062,0.064,258000000.0],["1984-10-17",0.064,0.0653,0.0636,0.064,63860000.0],["1984-10-18",0.0646,0.0659,0.0643,0.0659,50360000.0],["1984-10-19",0.0673,0.0673,0.0623,0.0633,98220000.0],["1984-10-22",0.062,0.0643,0.062,0.0633,29700000.0],["1984-10-23",0.064,0.0646,0.0626,0.0636,18300000.0],["1984-10-24",0.0633,0.064,0.0626,0.064,26220000.0],["1984-10-25",0.0633,0.064,0.0626,0.0626,22780000.0],["1984-10-26",0.06,0.0607,0.057,0.057,109960000.0],["1984-10-29",0.057,0.057,0.0551,0.0567,22100000.0],["1984-10-30",0.0567,0.0584,0.0567,0.0574,26460000.0],["1984-10-31",0.0577,0.058,0.057,0.0577,28240000.0],["1984-11-01",0.058,0.0607,0.058,0.0607,45780000.0],["1984-11-02",0.061,0.0626,0.061,0.0616,51260000.0],["1984-11-05",0.0623,0.0626,0.062,0.062,20160000.0],["1984-11-06",0.062,0.0623,0.06,0.0607,22240000.0],["1984-11-07",0.0607,0.0607,0.0593,0.0597,14500000.0],["1984-11-08",0.06,0.0603,0.0593,0.0603,11720000.0],["1984-11-09",0.0597,0.0613,0.0597,0.0607,118760000.0],["1984-11-12",0.061,0.064,0.0607,0.0636,64100000.0],["1984-11-13",0.0646,0.0663,0.0633,0.0633,70320000.0],["1984-11-14",0.064,0.0656,0.0636,0.0656,32420000.0],["1984-11-15",0.0656,0.0663,0.0653,0.0656,18460000.0],["1984-11-16",0.0646,0.0656,0.0646,0.0656,10440000.0],["1984-11-19",0.0659,0.0659,0.0649,0.0653,29240000.0],["1984-11-20",0.0659,0.0679,0.0656,0.0669,31380000.0],["1984-11-21",0.0669,0.0673,0.0663,0.0663,27800000.0],["1984-11-23",0.0663,0.0669,0.0663,0.0666,9960000.0],["1984-11-26",0.0676,0.0676,0.0649,0.0649,14380000.0],["1984-11-27",0.0646,0.0656,0.0646,0.0646,11040000.0],["1984-11-28",0.0653,0.0659,0.0636,0.0653,18180000.0],["1984-11-29",0.0656,0.0659,0.0649,0.0649,11860000.0],["1984-11-30",0.0646,0.0656,0.063,0.0646,9020000.0],["1984-12-03",0.0649,0.0656,0.0633,0.0656,11880000.0],["1984-12-04",0.0659,0.0669,0.0656,0.0666,12500000.0],["1984-12-05",0.0673,0.0673,0.0659,0.0659,10140000.0],["1984-12-06",0.0663,0.0663,0.0653,0.0656,10120000.0],["1984-12-07",0.0659,0.0659,0.064,0.0646,14580000.0],["1984-12-10",0.0643,0.0653,0.064,0.0649,11660000.0],["1984-12-11",0.0659,0.0666,0.0653,0.0653,7460000.0],["1984-12-12",0.0643,0.0653,0.0636,0.064,9740000.0],["1984-12-13",0.0636,0.0643,0.0636,0.0636,9080000.0],["1984-12-14",0.0636,0.0653,0.0633,0.064,16580000.0],["1984-12-17",0.0643,0.0649,0.0633,0.0636,14800000.0],["1984-12-18",0.0646,0.0653,0.0636,0.0643,30220000.0],["1984-12-19",0.0636,0.0646,0.0623,0.0626,14440000.0],["1984-12-20",0.0633,0.0633,0.0616,0.062,10420000.0],["1984-12-21",0.0626,0.063,0.0616,0.063,25640000.0],["1984-12-24",0.0626,0.0636,0.0626,0.0636,12200000.0],["1984-12-26",0.0636,0.0636,0.0623,0.0623,6940000.0],["1984-12-27",0.0623,0.063,0.0623,0.063,22740000.0],["1984-12-28",0.0626,0.0646,0.0623,0.063,10460000.0],["1984-12-31",0.063,0.0633,0.062,0.0626,15460000.0],["1985-01-02",0.063,0.063,0.0623,0.0626,2100000.0],["1985-01-03",0.0623,0.0626,0.062,0.062,10580000.0],["1985-01-04",0.0616,0.0616,0.0607,0.061,18700000.0],["1985-01-07",0.061,0.062,0.061,0.062,8220000.0],["1985-01-08",0.0623,0.064,0.062,0.064,15460000.0],["1985-01-09",0.0646,0.0649,0.0636,0.064,7560000.0],["1985-01-10",0.0643,0.0679,0.0643,0.0676,42360000.0],["1985-01-11",0.0676,0.0676,0.0663,0.0666,18260000.0],["1985-01-14",0.0666,0.0686,0.0666,0.0682,20720000.0],["1985-01-15",0.0686,0.0692,0.0682,0.0686,24440000.0],["1985-01-16",0.0686,0.0702,0.0686,0.0699,22220000.0],["1985-01-17",0.0705,0.0705,0.0699,0.0705,15620000.0],["1985-01-18",0.0702,0.0705,0.0686,0.0686,8580000.0],["1985-01-21",0.0682,0.0709,0.0682,0.0709,11680000.0],["1985-01-22",0.0709,0.0709,0.0692,0.0692,12200000.0],["1985-01-23",0.0689,0.0699,0.0686,0.0696,12500000.0],["1985-01-24",0.0699,0.0725,0.0692,0.0719,59480000.0],["1985-01-25",0.0715,0.0738,0.0715,0.0738,49220000.0],["1985-01-28",0.0738,0.0771,0.0738,0.0758,50560000.0],["1985-01-29",0.0758,0.0781,0.0758,0.0778,75460000.0],["1985-01-30",0.0804,0.0814,0.0801,0.0811,82700000.0],["1985-01-31",0.0821,0.0821,0.0804,0.0808,82620000.0],["1985-02-01",0.0804,0.0811,0.0798,0.0798,26800000.0],["1985-02-04",0.0788,0.0798,0.0788,0.0794,24000000.0],["1985-02-05",0.0798,0.0814,0.0798,0.0808,49720000.0],["1985-02-06",0.0808,0.0821,0.0808,0.0821,71200000.0],["1985-02-07",0.0821,0.0844,0.0821,0.0834,43800000.0],["1985-02-08",0.0837,0.0844,0.0831,0.0844,33040000.0],["1985-02-11",0.0857,0.0857,0.0844,0.0847,16620000.0],["1985-02-12",0.0844,0.0857,0.0844,0.0854,31820000.0],["1985-02-13",0.0851,0.0851,0.0818,0.0827,57740000.0],["1985-02-14",0.0827,0.0837,0.0824,0.0834,27980000.0],["1985-02-15",0.0831,0.0831,0.0808,0.0808,23260000.0],["1985-02-19",0.0804,0.0804,0.0775,0.0791,37260000.0],["1985-02-20",0.0785,0.0788,0.0771,0.0781,22620000.0],["1985-02-21",0.0781,0.0794,0.0778,0.0791,41660000.0],["1985-02-22",0.0781,0.0788,0.0778,0.0788,11560000.0],["1985-02-25",0.0771,0.0775,0.0762,0.0775,47160000.0],["1985-02-26",0.0765,0.0775,0.0758,0.0768,42120000.0],["1985-02-27",0.0768,0.0781,0.0768,0.0778,16280000.0],["1985-02-28",0.0775,0.0778,0.0775,0.0775,15900000.0],["1985-03-01",0.0775,0.0778,0.0771,0.0775,15560000.0],["1985-03-04",0.0771,0.0775,0.0768,0.0771,19140000.0],["1985-03-05",0.0768,0.0768,0.0758,0.0762,29820000.0],["1985-03-06",0.0755,0.0755,0.0738,0.0738,14620000.0],["1985-03-07",0.0712,0.0719,0.0692,0.0692,80920000.0],["1985-03-08",0.0689,0.0689,0.0682,0.0682,30080000.0],["1985-03-11",0.0686,0.0686,0.0682,0.0682,14800000.0],["1985-03-12",0.0682,0.0689,0.0679,0.0686,33860000.0],["1985-03-13",0.0689,0.0692,0.0679,0.0682,11620000.0],["1985-03-14",0.0679,0.0682,0.0669,0.0682,19160000.0],["1985-03-15",0.0673,0.0682,0.0673,0.0679,17540000.0],["1985-03-18",0.0712,0.0712,0.0699,0.0705,39680000.0],["1985-03-19",0.0709,0.0722,0.0709,0.0719,32260000.0],["1985-03-20",0.0722,0.0722,0.0712,0.0715,12160000.0],["1985-03-21",0.0725,0.0732,0.0722,0.0732,29840000.0],["1985-03-22",0.0748,0.0765,0.0745,0.0758,19500000.0],["1985-03-25",0.0768,0.0768,0.0755,0.0755,27000000.0],["1985-03-26",0.0762,0.0762,0.0758,0.0762,4540000.0],["1985-03-27",0.0765,0.0775,0.0752,0.0752,15480000.0],["1985-03-28",0.0738,0.0738,0.0712,0.0732,35440000.0],["1985-03-29",0.0732,0.0748,0.0732,0.0735,12200000.0],["1985-04-01",0.0735,0.0762,0.0735,0.0735,2220000.0],["1985-04-02",0.0742,0.0748,0.0742,0.0748,8680000.0],["1985-04-03",0.0748,0.0758,0.0742,0.0742,13820000.0],["1985-04-04",0.0748,0.0748,0.0732,0.0735,4360000.0],["1985-04-08",0.0732,0.0738,0.0725,0.0725,2060000.0],["1985-04-09",0.0729,0.0732,0.0722,0.0725,8660000.0],["1985-04-10",0.0725,0.0725,0.0719,0.0719,5040000.0],["1985-04-11",0.0722,0.0722,0.0712,0.0712,16940000.0],["1985-04-12",0.0715,0.0719,0.0709,0.0712,4500000.0],["1985-04-15",0.0715,0.0715,0.0712,0.0712,5980000.0],["1985-04-16",0.0712,0.0712,0.0692,0.0692,20440000.0],["1985-04-17",0.0692,0.0702,0.0689,0.0696,17860000.0],["1985-04-18",0.0696,0.0702,0.0696,0.0699,16980000.0],["1985-04-19",0.0692,0.0709,0.0692,0.0709,11520000.0],["1985-04-22",0.0709,0.0712,0.0706,0.0709,10020000.0],["1985-04-23",0.0699,0.0706,0.0699,0.0699,7780000.0],["1985-04-24",0.0706,0.0706,0.0689,0.0689,10520000.0],["1985-04-25",0.0692,0.0699,0.0689,0.0689,11240000.0],["1985-04-26",0.0692,0.0692,0.0672,0.0672,21500000.0],["1985-04-29",0.0679,0.0679,0.0676,0.0676,6640000.0],["1985-04-30",0.0679,0.0686,0.0679,0.0682,13660000.0],["1985-05-01",0.0689,0.0699,0.0689,0.0689,2640000.0],["1985-05-02",0.0692,0.0696,0.0682,0.0686,1900000.0],["1985-05-03",0.0692,0.0699,0.0692,0.0692,2520000.0],["1985-05-06",0.0696,0.0706,0.0692,0.0699,3360000.0],["1985-05-07",0.0696,0.0709,0.0692,0.0709,6240000.0],["1985-05-08",0.0719,0.0719,0.0709,0.0716,4820000.0],["1985-05-09",0.0716,0.0726,0.0709,0.0726,8820000.0],["1985-05-10",0.0736,0.0746,0.0729,0.0736,7540000.0],["1985-05-13",0.0729,0.0736,0.0726,0.0736,5520000.0],["1985-05-14",0.0726,0.0729,0.0712,0.0712,8900000.0],["1985-05-15",0.0739,0.0749,0.0736,0.0746,35100000.0],["1985-05-16",0.0742,0.0742,0.0716,0.0736,37760000.0],["1985-05-17",0.0739,0.0762,0.0736,0.0756,25120000.0],["1985-05-20",0.0779,0.0786,0.0766,0.0782,37840000.0],["1985-05-21",0.0796,0.0796,0.0782,0.0796,17880000.0],["1985-05-22",0.0799,0.0812,0.0792,0.0812,22040000.0],["1985-05-23",0.0826,0.0832,0.0812,0.0816,46460000.0],["1985-05-24",0.0816,0.0819,0.0796,0.0799,12400000.0],["1985-05-28",0.0802,0.0809,0.0796,0.0809,10240000.0],["1985-05-29",0.0806,0.0806,0.0792,0.0806,16540000.0],["1985-05-30",0.0806,0.0806,0.0796,0.0796,5080000.0],["1985-05-31",0.0789,0.0796,0.0782,0.0782,12100000.0],["1985-06-03",0.0789,0.0789,0.0782,0.0786,15580000.0],["1985-06-04",0.0789,0.0792,0.0786,0.0786,13720000.0],["1985-06-05",0.0802,0.0812,0.0799,0.0802,14520000.0],["1985-06-06",0.0809,0.0822,0.0806,0.0816,26940000.0],["1985-06-07",0.0822,0.0829,0.0819,0.0819,13200000.0],["1985-06-10",0.0826,0.0826,0.0819,0.0819,5020000.0],["1985-06-11",0.0819,0.0822,0.0816,0.0819,10140000.0],["1985-06-12",0.0819,0.0819,0.0812,0.0812,10540000.0],["1985-06-13",0.0816,0.0816,0.0799,0.0799,8060000.0],["1985-06-14",0.0799,0.0806,0.0796,0.0796,3300000.0],["1985-06-17",0.0799,0.0799,0.0789,0.0792,2800000.0],["1985-06-18",0.0789,0.0796,0.0786,0.0792,3320000.0],["1985-06-19",0.0786,0.0809,0.0786,0.0796,9640000.0],["1985-06-20",0.0792,0.0792,0.0786,0.0792,9380000.0],["1985-06-21",0.0789,0.0806,0.0789,0.0799,12320000.0],["1985-06-24",0.0806,0.0809,0.0802,0.0806,4120000.0],["1985-06-25",0.0809,0.0816,0.0806,0.0812,7360000.0],["1985-06-26",0.0816,0.0832,0.0816,0.0829,12060000.0],["1985-06-27",0.0839,0.0839,0.0829,0.0832,10740000.0],["1985-06-28",0.0836,0.0836,0.0816,0.0826,6720000.0],["1985-07-01",0.0826,0.0826,0.0816,0.0822,4260000.0],["1985-07-02",0.0819,0.0822,0.0809,0.0809,10920000.0],["1985-07-03",0.0812,0.0819,0.0806,0.0806,14200000.0],["1985-07-05",0.0806,0.0816,0.0806,0.0812,8340000.0],["1985-07-08",0.0812,0.0819,0.0812,0.0819,6000000.0],["1985-07-09",0.0826,0.0836,0.0826,0.0836,18220000.0],["1985-07-10",0.0839,0.0882,0.0839,0.0876,49000000.0],["1985-07-11",0.0879,0.0906,0.0879,0.0906,109580000.0],["1985-07-12",0.0919,0.0919,0.0896,0.0902,20900000.0],["1985-07-15",0.0899,0.0902,0.0889,0.0892,15940000.0],["1985-07-16",0.0906,0.0926,0.0906,0.0926,40840000.0],["1985-07-17",0.0932,0.0932,0.0906,0.0916,12000000.0],["1985-07-18",0.0909,0.0916,0.0906,0.0912,14300000.0],["1985-07-19",0.0909,0.0916,0.0909,0.0912,4260000.0],["1985-07-22",0.0909,0.0912,0.0896,0.0902,2860000.0],["1985-07-23",0.0899,0.0922,0.0899,0.0912,9660000.0],["1985-07-24",0.0916,0.0916,0.0906,0.0909,8440000.0],["1985-07-25",0.0912,0.0912,0.0899,0.0902,25960000.0],["1985-07-26",0.0906,0.0909,0.0902,0.0909,3500000.0],["1985-07-29",0.0906,0.0906,0.0899,0.0899,5440000.0],["1985-07-30",0.0892,0.0896,0.0879,0.0892,21960000.0],["1985-07-31",0.0892,0.0902,0.0889,0.0902,9000000.0],["1985-08-01",0.0906,0.0906,0.0902,0.0902,16260000.0],["1985-08-02",0.0909,0.0912,0.0902,0.0912,22880000.0],["1985-08-05",0.0909,0.0919,0.0906,0.0906,26260000.0],["1985-08-06",0.0899,0.0902,0.0889,0.0892,8660000.0],["1985-08-07",0.0886,0.0892,0.0882,0.0886,8760000.0],["1985-08-08",0.0886,0.0886,0.0879,0.0879,13920000.0],["1985-08-09",0.0876,0.0879,0.0866,0.0866,4420000.0],["1985-08-12",0.0862,0.0876,0.0862,0.0869,6880000.0],["1985-08-13",0.0869,0.0879,0.0869,0.0872,12260000.0],["1985-08-14",0.0872,0.0889,0.0872,0.0882,9160000.0],["1985-08-15",0.0839,0.0839,0.0719,0.0726,210800000.0],["1985-08-16",0.0696,0.0706,0.0679,0.0696,121620000.0],["1985-08-19",0.0692,0.0706,0.0692,0.0699,39040000.0],["1985-08-20",0.0709,0.0712,0.0696,0.0699,46320000.0],["1985-08-21",0.0699,0.0699,0.0679,0.0682,42180000.0],["1985-08-22",0.0686,0.0686,0.0676,0.0679,13100000.0],["1985-08-23",0.0679,0.0682,0.0676,0.0682,20640000.0],["1985-08-26",0.0682,0.0686,0.0676,0.0676,17220000.0],["1985-08-27",0.0679,0.0679,0.0656,0.0663,53460000.0],["1985-08-28",0.0659,0.0666,0.0653,0.0666,8440000.0],["1985-08-29",0.0669,0.0669,0.0633,0.0663,65940000.0],["1985-08-30",0.0663,0.0679,0.0663,0.0679,17820000.0],["1985-09-03",0.0679,0.0709,0.0672,0.0702,14300000.0],["1985-09-04",0.0699,0.0702,0.0689,0.0692,11060000.0],["1985-09-05",0.0699,0.0699,0.0692,0.0692,12660000.0],["1985-09-06",0.0692,0.0692,0.0682,0.0686,2040000.0],["1985-09-09",0.0682,0.0689,0.0679,0.0686,7760000.0],["1985-09-10",0.0682,0.0689,0.0679,0.0679,6260000.0],["1985-09-11",0.0676,0.0682,0.0676,0.0679,4320000.0],["1985-09-12",0.0679,0.0692,0.0679,0.0686,17660000.0],["1985-09-13",0.0686,0.0689,0.0686,0.0689,15880000.0],["1985-09-16",0.0689,0.0692,0.0679,0.0682,6440000.0],["1985-09-17",0.0682,0.0682,0.0669,0.0676,6680000.0],["1985-09-18",0.0672,0.0676,0.0666,0.0676,1260000.0],["1985-09-19",0.0672,0.0672,0.0666,0.0672,13860000.0],["1985-09-20",0.0666,0.0666,0.0643,0.0653,17880000.0],["1985-09-23",0.0649,0.0656,0.0649,0.0653,20540000.0],["1985-09-24",0.0646,0.0653,0.0643,0.0643,10440000.0],["1985-09-25",0.0639,0.0646,0.0636,0.0636,12620000.0],["1985-09-26",0.0639,0.0639,0.0629,0.0629,17780000.0],["1985-09-30",0.0629,0.0636,0.0626,0.0626,6500000.0],["1985-10-01",0.0626,0.0633,0.0623,0.0629,12780000.0],["1985-10-02",0.0636,0.0649,0.0629,0.0639,16440000.0],["1985-10-03",0.0649,0.0676,0.0646,0.0672,9760000.0],["1985-10-04",0.0676,0.0699,0.0676,0.0689,11840000.0],["1985-10-07",0.0692,0.0696,0.0689,0.0689,4820000.0],["1985-10-08",0.0689,0.0699,0.0689,0.0692,2600000.0],["1985-10-09",0.0696,0.0702,0.0689,0.0692,3080000.0],["1985-10-10",0.0686,0.0699,0.0686,0.0692,3640000.0],["1985-10-11",0.0689,0.0692,0.0689,0.0689,12840000.0],["1985-10-14",0.0689,0.0696,0.0689,0.0696,13420000.0],["1985-10-15",0.0702,0.0702,0.0696,0.0699,12340000.0],["1985-10-16",0.0702,0.0712,0.0702,0.0712,20360000.0],["1985-10-17",0.0719,0.0726,0.0716,0.0722,11800000.0],["1985-10-18",0.0722,0.0752,0.0722,0.0752,9400000.0],["1985-10-21",0.0759,0.0772,0.0739,0.0752,16340000.0],["1985-10-22",0.0752,0.0752,0.0726,0.0732,6660000.0],["1985-10-23",0.0719,0.0756,0.0719,0.0719,10740000.0],["1985-10-24",0.0712,0.0719,0.0709,0.0716,7240000.0],["1985-10-25",0.0709,0.0716,0.0706,0.0709,7680000.0],["1985-10-28",0.0712,0.0712,0.0692,0.0696,3840000.0],["1985-10-29",0.0692,0.0692,0.0689,0.0692,4520000.0],["1985-10-30",0.0692,0.0696,0.0686,0.0689,9760000.0],["1985-10-31",0.0686,0.0686,0.0666,0.0669,9120000.0],["1985-11-01",0.0669,0.0669,0.0649,0.0663,28360000.0],["1985-11-04",0.0666,0.0672,0.0653,0.0666,25620000.0],["1985-11-05",0.0666,0.0672,0.0666,0.0672,13400000.0],["1985-11-06",0.0679,0.0692,0.0679,0.0686,8900000.0],["1985-11-07",0.0686,0.0689,0.0672,0.0679,11180000.0],["1985-11-08",0.0672,0.0679,0.0666,0.0679,5720000.0],["1985-11-11",0.0676,0.0679,0.0663,0.0669,24920000.0],["1985-11-12",0.0666,0.0666,0.0653,0.0666,36180000.0],["1985-11-13",0.0669,0.0669,0.0653,0.0656,8220000.0],["1985-11-14",0.0672,0.0692,0.0659,0.0682,44480000.0],["1985-11-15",0.0692,0.0706,0.0679,0.0689,26740000.0],["1985-11-18",0.0699,0.0699,0.0679,0.0696,6240000.0],["1985-11-19",0.0699,0.0709,0.0696,0.0702,17480000.0],["1985-11-20",0.0699,0.0699,0.0682,0.0686,6140000.0],["1985-11-21",0.0679,0.0689,0.0669,0.0689,19420000.0],["1985-11-22",0.0692,0.0716,0.0692,0.0709,51080000.0],["1985-11-25",0.0709,0.0709,0.0696,0.0706,9940000.0],["1985-11-26",0.0706,0.0709,0.0696,0.0699,10780000.0],["1985-11-27",0.0692,0.0709,0.0686,0.0699,15280000.0],["1985-11-29",0.0699,0.0719,0.0699,0.0716,24980000.0],["1985-12-02",0.0716,0.0716,0.0706,0.0706,1760000.0],["1985-12-03",0.0716,0.0716,0.0709,0.0716,3200000.0],["1985-12-04",0.0709,0.0742,0.0706,0.0742,57400000.0],["1985-12-05",0.0746,0.0769,0.0736,0.0752,55640000.0],["1985-12-06",0.0739,0.0749,0.0739,0.0746,19620000.0],["1985-12-09",0.0746,0.0756,0.0739,0.0749,10380000.0],["1985-12-10",0.0746,0.0746,0.0736,0.0742,20220000.0],["1985-12-11",0.0742,0.0769,0.0742,0.0766,44740000.0],["1985-12-12",0.0772,0.0786,0.0766,0.0779,20520000.0],["1985-12-13",0.0782,0.0799,0.0772,0.0799,28500000.0],["1985-12-16",0.0799,0.0799,0.0779,0.0779,12100000.0],["1985-12-17",0.0779,0.0789,0.0766,0.0779,11720000.0],["1985-12-18",0.0779,0.0782,0.0759,0.0766,5240000.0],["1985-12-19",0.0759,0.0759,0.0742,0.0746,14380000.0],["1985-12-20",0.0742,0.0779,0.0742,0.0769,11900000.0],["1985-12-23",0.0759,0.0772,0.0756,0.0766,4560000.0],["1985-12-24",0.0762,0.0776,0.0756,0.0766,4780000.0],["1985-12-26",0.0762,0.0796,0.0762,0.0772,8340000.0],["1985-12-27",0.0772,0.0792,0.0772,0.0786,10540000.0],["1985-12-30",0.0786,0.0786,0.0782,0.0786,2180000.0],["1985-12-31",0.0792,0.0799,0.0782,0.0782,4840000.0],["1986-01-02",0.0779,0.0779,0.0766,0.0772,6780000.0],["1986-01-03",0.0776,0.0776,0.0766,0.0772,16300000.0],["1986-01-06",0.0772,0.0772,0.0756,0.0766,8120000.0],["1986-01-07",0.0766,0.0792,0.0766,0.0786,14400000.0],["1986-01-08",0.0782,0.0786,0.0756,0.0756,4940000.0],["1986-01-09",0.0749,0.0749,0.0726,0.0732,12280000.0],["1986-01-10",0.0739,0.0752,0.0739,0.0739,6000000.0],["1986-01-13",0.0739,0.0739,0.0719,0.0719,7580000.0],["1986-01-14",0.0709,0.0709,0.0689,0.0709,12140000.0],["1986-01-15",0.0712,0.0722,0.0706,0.0716,5280000.0],["1986-01-16",0.0716,0.0746,0.0716,0.0746,8080000.0],["1986-01-17",0.0742,0.0752,0.0739,0.0749,6620000.0],["1986-01-20",0.0746,0.0766,0.0742,0.0759,5120000.0],["1986-01-21",0.0779,0.0779,0.0762,0.0766,15760000.0],["1986-01-22",0.0766,0.0766,0.0752,0.0752,3780000.0],["1986-01-23",0.0759,0.0776,0.0752,0.0762,6720000.0],["1986-01-24",0.0766,0.0786,0.0762,0.0786,4740000.0],["1986-01-27",0.0789,0.0802,0.0782,0.0786,5340000.0],["1986-01-28",0.0792,0.0792,0.0772,0.0776,4880000.0],["1986-01-29",0.0782,0.0786,0.0772,0.0772,3060000.0],["1986-01-30",0.0772,0.0779,0.0766,0.0776,4240000.0],["1986-01-31",0.0769,0.0789,0.0769,0.0782,4240000.0],["1986-02-03",0.0786,0.0789,0.0779,0.0786,4560000.0],["1986-02-04",0.0786,0.0786,0.0759,0.0766,11960000.0],["1986-02-05",0.0756,0.0782,0.0756,0.0782,13700000.0],["1986-02-06",0.0782,0.0822,0.0782,0.0812,24860000.0],["1986-02-07",0.0799,0.0812,0.0796,0.0809,10260000.0],["1986-02-10",0.0809,0.0822,0.0806,0.0822,10000000.0],["1986-02-11",0.0832,0.0832,0.0806,0.0806,27760000.0],["1986-02-12",0.0812,0.0812,0.0799,0.0806,10360000.0],["1986-02-13",0.0809,0.0809,0.0796,0.0799,3760000.0],["1986-02-14",0.0806,0.0806,0.0796,0.0802,5820000.0],["1986-02-18",0.0796,0.0809,0.0792,0.0806,5180000.0],["1986-02-19",0.0802,0.0806,0.0796,0.0799,6020000.0],["1986-02-20",0.0799,0.0799,0.0796,0.0799,9160000.0],["1986-02-21",0.0796,0.0802,0.0792,0.0802,7260000.0],["1986-02-24",0.0802,0.0806,0.0792,0.0796,11440000.0],["1986-02-25",0.0789,0.0796,0.0782,0.0792,4620000.0],["1986-02-26",0.0789,0.0796,0.0789,0.0796,5860000.0],["1986-02-27",0.0789,0.0802,0.0786,0.0802,58940000.0],["1986-02-28",0.0819,0.0839,0.0816,0.0826,87440000.0],["1986-03-03",0.0829,0.0829,0.0816,0.0826,20420000.0],["1986-03-04",0.0829,0.0882,0.0829,0.0866,105700000.0],["1986-03-05",0.0856,0.0886,0.0852,0.0869,21220000.0],["1986-03-06",0.0879,0.0896,0.0876,0.0886,28460000.0],["1986-03-07",0.0882,0.0892,0.0866,0.0872,19200000.0],["1986-03-10",0.0859,0.0862,0.0812,0.0832,26560000.0],["1986-03-11",0.0819,0.0872,0.0819,0.0866,57860000.0],["1986-03-12",0.0866,0.0879,0.0866,0.0872,66840000.0],["1986-03-13",0.0869,0.0869,0.0842,0.0852,49980000.0],["1986-03-14",0.0846,0.0849,0.0832,0.0839,27500000.0],["1986-03-17",0.0836,0.0836,0.0812,0.0812,20380000.0],["1986-03-18",0.0809,0.0832,0.0809,0.0826,12900000.0],["1986-03-19",0.0819,0.0826,0.0816,0.0826,11200000.0],["1986-03-20",0.0832,0.0839,0.0822,0.0829,28840000.0],["1986-03-21",0.0822,0.0839,0.0822,0.0839,10740000.0],["1986-03-24",0.0836,0.0842,0.0822,0.0832,10440000.0],["1986-03-25",0.0839,0.0839,0.0809,0.0816,21080000.0],["1986-03-26",0.0812,0.0812,0.0802,0.0812,27680000.0],["1986-03-27",0.0809,0.0809,0.0792,0.0799,14040000.0],["1986-03-31",0.0806,0.0809,0.0796,0.0806,7620000.0],["1986-04-01",0.0799,0.0806,0.0776,0.0799,10900000.0],["1986-04-02",0.0789,0.0799,0.0779,0.0786,22720000.0],["1986-04-03",0.0792,0.0799,0.0789,0.0796,5540000.0],["1986-04-04",0.0786,0.0796,0.0782,0.0792,5080000.0],["1986-04-07",0.0799,0.0822,0.0796,0.0812,14960000.0],["1986-04-08",0.0819,0.0836,0.0816,0.0832,9620000.0],["1986-04-09",0.0839,0.0866,0.0832,0.0862,35340000.0],["1986-04-10",0.0862,0.0902,0.0859,0.0892,34400000.0],["1986-04-11",0.0886,0.0899,0.0862,0.0862,32760000.0],["1986-04-14",0.0866,0.0889,0.0862,0.0882,9340000.0],["1986-04-15",0.0882,0.0886,0.0876,0.0886,13820000.0],["1986-04-16",0.0882,0.0926,0.0879,0.0919,25140000.0],["1986-04-17",0.0932,0.0945,0.0919,0.0926,59880000.0],["1986-04-18",0.0926,0.0932,0.0916,0.0919,10000000.0],["1986-04-21",0.0905,0.0915,0.0898,0.0905,11100000.0],["1986-04-22",0.0911,0.0911,0.0898,0.0901,4960000.0],["1986-04-23",0.0898,0.0905,0.0884,0.0884,4620000.0],["1986-04-24",0.0884,0.0894,0.079,0.0817,41700000.0],["1986-04-25",0.082,0.0857,0.082,0.0837,34200000.0],["1986-04-28",0.0844,0.0844,0.0831,0.0834,9940000.0],["1986-04-29",0.0831,0.0831,0.0814,0.082,10520000.0],["1986-04-30",0.0814,0.0824,0.0807,0.0814,30320000.0],["1986-05-01",0.0807,0.082,0.0807,0.0817,6980000.0],["1986-05-02",0.0814,0.0831,0.0814,0.0824,2580000.0],["1986-05-05",0.0831,0.0831,0.082,0.0824,1720000.0],["1986-05-06",0.0827,0.0827,0.08,0.0814,12680000.0],["1986-05-07",0.082,0.0827,0.0817,0.0817,28860000.0],["1986-05-08",0.0817,0.0824,0.0814,0.0814,29180000.0],["1986-05-09",0.0817,0.082,0.081,0.0817,11820000.0],["1986-05-12",0.0814,0.082,0.0814,0.0817,30380000.0],["1986-05-13",0.0814,0.082,0.0807,0.081,55400000.0],["1986-05-14",0.081,0.0817,0.0807,0.0817,15740000.0],["1986-05-15",0.082,0.0837,0.082,0.0824,8200000.0],["1986-05-16",0.0834,0.0837,0.0831,0.0831,24120000.0],["1986-05-19",0.0837,0.0841,0.0831,0.0831,6700000.0],["1986-05-20",0.0827,0.0847,0.0827,0.0844,7800000.0],["1986-05-21",0.0844,0.0844,0.0834,0.0837,19740000.0],["1986-05-22",0.0837,0.0847,0.0834,0.0834,8100000.0],["1986-05-23",0.0841,0.0841,0.0834,0.0834,9500000.0],["1986-05-27",0.0841,0.0878,0.0841,0.0874,14840000.0],["1986-05-28",0.0871,0.0878,0.0861,0.0868,18920000.0],["1986-05-29",0.0874,0.0874,0.0864,0.0864,17480000.0],["1986-05-30",0.0864,0.0888,0.0864,0.0884,11580000.0],["1986-06-02",0.0888,0.0898,0.0888,0.0894,15320000.0],["1986-06-03",0.0881,0.0881,0.0864,0.0874,14740000.0],["1986-06-04",0.0871,0.0884,0.0871,0.0874,21460000.0],["1986-06-05",0.0881,0.0894,0.0874,0.0884,6580000.0],["1986-06-06",0.0888,0.0898,0.0878,0.0888,13880000.0],["1986-06-09",0.0881,0.0888,0.0871,0.0878,15620000.0],["1986-06-10",0.0871,0.0871,0.0864,0.0864,6760000.0],["1986-06-11",0.0871,0.0878,0.0861,0.0878,9560000.0],["1986-06-12",0.0881,0.0898,0.0881,0.0888,31800000.0],["1986-06-13",0.0891,0.0901,0.0891,0.0894,10540000.0],["1986-06-16",0.0901,0.0911,0.0894,0.0901,9280000.0],["1986-06-17",0.0908,0.0911,0.0905,0.0905,18080000.0],["1986-06-18",0.0901,0.0911,0.0894,0.0905,18900000.0],["1986-06-19",0.0911,0.0942,0.0911,0.0925,33760000.0],["1986-06-20",0.0918,0.0918,0.0908,0.0915,8720000.0],["1986-06-23",0.0911,0.0911,0.0901,0.0905,14760000.0],["1986-06-24",0.0901,0.0911,0.0901,0.0908,6480000.0],["1986-06-25",0.0911,0.0915,0.0905,0.0905,18720000.0],["1986-06-26",0.0901,0.0908,0.0894,0.0894,10140000.0],["1986-06-27",0.0888,0.0901,0.0888,0.0891,14960000.0],["1986-06-30",0.0888,0.0898,0.0888,0.0891,2780000.0],["1986-07-01",0.0894,0.0898,0.0888,0.0891,6680000.0],["1986-07-02",0.0898,0.0898,0.0888,0.0894,6920000.0],["1986-07-03",0.0894,0.0898,0.0888,0.0888,16000000.0],["1986-07-07",0.0884,0.0891,0.0851,0.0851,8360000.0],["1986-07-08",0.0854,0.0894,0.0834,0.0834,28640000.0],["1986-07-09",0.0841,0.0847,0.0837,0.0844,6720000.0],["1986-07-10",0.0847,0.0861,0.0847,0.0854,10980000.0],["1986-07-11",0.0851,0.0871,0.0851,0.0861,5940000.0],["1986-07-14",0.0854,0.0854,0.0847,0.0854,7320000.0],["1986-07-15",0.0861,0.0861,0.0844,0.0847,13580000.0],["1986-07-16",0.0844,0.0847,0.0837,0.0844,6260000.0],["1986-07-17",0.0841,0.0854,0.0841,0.0847,17320000.0],["1986-07-18",0.0851,0.0854,0.0847,0.0854,2760000.0],["1986-07-21",0.0847,0.0851,0.0844,0.0847,5960000.0],["1986-07-22",0.0847,0.0851,0.0844,0.0847,6900000.0],["1986-07-23",0.0851,0.0857,0.0847,0.0854,6060000.0],["1986-07-24",0.0851,0.0854,0.0841,0.0841,23160000.0],["1986-07-25",0.0847,0.0854,0.0841,0.0854,2260000.0],["1986-07-28",0.0847,0.0854,0.0841,0.0851,13700000.0],["1986-07-29",0.0847,0.0847,0.0837,0.0844,2220000.0],["1986-07-30",0.0837,0.0854,0.0827,0.0847,10180000.0],["1986-07-31",0.0847,0.0861,0.0841,0.0857,12900000.0],["1986-08-01",0.0847,0.0851,0.0844,0.0847,3640000.0],["1986-08-04",0.0841,0.0854,0.0834,0.0854,2820000.0],["1986-08-05",0.0841,0.0844,0.0834,0.0834,3100000.0],["1986-08-06",0.0834,0.0837,0.082,0.082,7560000.0],["1986-08-07",0.0824,0.0824,0.0814,0.0814,13060000.0],["1986-08-08",0.0817,0.0831,0.0817,0.0827,8360000.0],["1986-08-11",0.0834,0.0837,0.0831,0.0834,25820000.0],["1986-08-12",0.0837,0.0841,0.0831,0.0834,10820000.0],["1986-08-13",0.0837,0.0837,0.0827,0.0834,5320000.0],["1986-08-14",0.0817,0.0851,0.0814,0.0847,15740000.0],["1986-08-15",0.0841,0.0844,0.0837,0.0837,10800000.0],["1986-08-18",0.0831,0.0837,0.0827,0.0831,7780000.0],["1986-08-19",0.0831,0.0834,0.0827,0.0827,2380000.0],["1986-08-20",0.0824,0.0834,0.0824,0.0831,4640000.0],["1986-08-21",0.0834,0.0837,0.0824,0.0831,7420000.0],["1986-08-22",0.0827,0.0841,0.0824,0.0834,11000000.0],["1986-08-25",0.0831,0.0837,0.0827,0.0837,5260000.0],["1986-08-26",0.0841,0.0844,0.0834,0.0834,11780000.0],["1986-08-27",0.0841,0.0844,0.0827,0.0834,22200000.0],["1986-08-28",0.0827,0.0831,0.0814,0.0817,15520000.0],["1986-08-29",0.081,0.0824,0.081,0.0817,3860000.0],["1986-09-02",0.0817,0.0824,0.0814,0.0814,7040000.0],["1986-09-03",0.082,0.0834,0.0814,0.0831,18080000.0],["1986-09-04",0.0834,0.0844,0.0831,0.0841,6520000.0],["1986-09-05",0.0837,0.0841,0.0834,0.0834,1360000.0],["1986-09-08",0.0834,0.0834,0.0814,0.0824,29620000.0],["1986-09-09",0.0824,0.0837,0.0824,0.0837,6400000.0],["1986-09-10",0.0831,0.0831,0.0817,0.082,3240000.0],["1986-09-11",0.0817,0.0817,0.078,0.0787,28960000.0],["1986-09-12",0.0784,0.079,0.0767,0.078,10760000.0],["1986-09-15",0.079,0.079,0.0773,0.0784,11640000.0],["1986-09-16",0.078,0.0787,0.077,0.078,23160000.0],["1986-09-17",0.078,0.0784,0.0773,0.078,18520000.0],["1986-09-18",0.0777,0.0797,0.0773,0.0797,17160000.0],["1986-09-19",0.0797,0.0797,0.079,0.0797,8940000.0],["1986-09-22",0.0804,0.081,0.0794,0.081,2180000.0],["1986-09-23",0.081,0.0817,0.0804,0.0804,5880000.0],["1986-09-24",0.081,0.0847,0.0804,0.0817,11400000.0],["1986-09-25",0.0817,0.0824,0.0797,0.0797,6520000.0],["1986-09-26",0.079,0.0794,0.0784,0.079,12240000.0],["1986-09-29",0.0794,0.0794,0.078,0.0787,4580000.0],["1986-09-30",0.0794,0.0794,0.0784,0.0784,7240000.0],["1986-10-01",0.079,0.0794,0.078,0.078,45680000.0],["1986-10-02",0.078,0.078,0.0773,0.0773,3520000.0],["1986-10-03",0.0777,0.0787,0.0777,0.078,22780000.0],["1986-10-06",0.0784,0.0784,0.0777,0.0784,15080000.0],["1986-10-07",0.078,0.0794,0.078,0.0794,7340000.0],["1986-10-08",0.079,0.0794,0.0787,0.079,1760000.0],["1986-10-09",0.079,0.0794,0.0787,0.0787,8920000.0],["1986-10-10",0.079,0.079,0.0787,0.079,1900000.0],["1986-10-13",0.0794,0.0794,0.0787,0.0787,680000.0],["1986-10-14",0.0787,0.0794,0.0784,0.079,5260000.0],["1986-10-15",0.079,0.079,0.0784,0.079,2720000.0],["1986-10-16",0.0794,0.0794,0.0784,0.079,1780000.0],["1986-10-17",0.0787,0.08,0.0787,0.0797,6360000.0],["1986-10-20",0.0794,0.08,0.0794,0.0797,560000.0],["1986-10-21",0.0797,0.0797,0.079,0.0794,1460000.0],["1986-10-22",0.0794,0.0804,0.079,0.0797,33100000.0],["1986-10-23",0.0797,0.0797,0.0784,0.0794,4980000.0],["1986-10-24",0.079,0.079,0.078,0.0787,13700000.0],["1986-10-27",0.0784,0.0787,0.0784,0.0787,1740000.0],["1986-10-28",0.0787,0.0797,0.0787,0.0794,1760000.0],["1986-10-29",0.0787,0.0794,0.0787,0.0794,3540000.0],["1986-10-30",0.08,0.0807,0.079,0.0804,5040000.0],["1986-10-31",0.0797,0.0817,0.0797,0.081,12660000.0],["1986-11-03",0.0807,0.0827,0.0807,0.082,6440000.0],["1986-11-04",0.0824,0.0847,0.082,0.0847,7000000.0],["1986-11-05",0.0841,0.0851,0.0827,0.0837,21240000.0],["1986-11-06",0.0834,0.0844,0.0834,0.0841,9460000.0],["1986-11-07",0.0841,0.0847,0.0837,0.0844,12380000.0],["1986-11-10",0.0847,0.0851,0.0844,0.0847,7360000.0],["1986-11-11",0.0844,0.0854,0.0844,0.0847,13820000.0],["1986-11-12",0.0851,0.0851,0.0834,0.0834,3560000.0],["1986-11-13",0.0837,0.0844,0.081,0.0814,51020000.0],["1986-11-14",0.0817,0.0817,0.0787,0.079,42440000.0],["1986-11-17",0.079,0.0807,0.0787,0.08,18980000.0],["1986-11-18",0.08,0.0804,0.0797,0.08,7720000.0],["1986-11-19",0.0804,0.0817,0.0797,0.0807,35540000.0],["1986-11-20",0.08,0.0814,0.08,0.0814,6000000.0],["1986-11-21",0.0814,0.0814,0.08,0.0807,9000000.0],["1986-11-24",0.082,0.082,0.0814,0.0817,24060000.0],["1986-11-25",0.0817,0.0817,0.0804,0.0817,9080000.0],["1986-11-26",0.0814,0.0824,0.0814,0.0824,5320000.0],["1986-11-28",0.082,0.0827,0.0814,0.0827,2800000.0],["1986-12-01",0.082,0.082,0.0807,0.082,5040000.0],["1986-12-02",0.082,0.0834,0.081,0.0834,17460000.0],["1986-12-03",0.0834,0.0841,0.0831,0.0841,7960000.0],["1986-12-04",0.0837,0.0841,0.0827,0.0827,9020000.0],["1986-12-05",0.082,0.0834,0.082,0.0831,4060000.0],["1986-12-08",0.0827,0.0831,0.0814,0.0827,4980000.0],["1986-12-09",0.0827,0.0827,0.0817,0.0824,2120000.0],["1986-12-10",0.0824,0.0827,0.082,0.0824,3860000.0],["1986-12-11",0.0827,0.0827,0.082,0.082,3980000.0],["1986-12-12",0.0817,0.082,0.0814,0.0814,14160000.0],["1986-12-15",0.0827,0.0834,0.0824,0.0834,11800000.0],["1986-12-16",0.0837,0.0844,0.0831,0.0844,7240000.0],["1986-12-17",0.0847,0.0871,0.0847,0.0864,6100000.0],["1986-12-18",0.0871,0.0871,0.0854,0.0864,10040000.0],["1986-12-19",0.0857,0.0868,0.0857,0.0857,9960000.0],["1986-12-22",0.0864,0.0868,0.0854,0.0861,8640000.0],["1986-12-23",0.0864,0.0864,0.0854,0.0857,7060000.0],["1986-12-24",0.0854,0.0864,0.0854,0.0857,1660000.0],["1986-12-26",0.0857,0.0864,0.0854,0.0861,1760000.0],["1986-12-29",0.0868,0.0881,0.0868,0.0881,7400000.0],["1986-12-30",0.0888,0.0894,0.0884,0.0891,18000000.0],["1986-12-31",0.0891,0.0894,0.0878,0.0884,2880000.0],["1987-01-02",0.0881,0.0894,0.0881,0.0891,2420000.0],["1987-01-05",0.0888,0.0918,0.0888,0.0918,26880000.0],["1987-01-06",0.0911,0.0915,0.0894,0.0901,11640000.0],["1987-01-07",0.0894,0.0901,0.0888,0.0898,4660000.0],["1987-01-08",0.0891,0.0901,0.0891,0.0901,4460000.0],["1987-01-09",0.0901,0.0928,0.0901,0.0921,35960000.0],["1987-01-12",0.0928,0.0948,0.0928,0.0942,13620000.0],["1987-01-13",0.0938,0.0952,0.0935,0.0945,12280000.0],["1987-01-14",0.0948,0.0952,0.0942,0.0948,20100000.0],["1987-01-15",0.0955,0.0989,0.0952,0.0975,22620000.0],["1987-01-16",0.0989,0.0999,0.0982,0.0992,13560000.0],["1987-01-19",0.0985,0.0995,0.0975,0.0995,7440000.0],["1987-01-20",0.0989,0.0992,0.0982,0.0992,11040000.0],["1987-01-21",0.0985,0.0985,0.0958,0.0958,36660000.0],["1987-01-22",0.0952,0.0985,0.0952,0.0972,23260000.0],["1987-01-23",0.0975,0.0982,0.0948,0.0955,19100000.0],["1987-01-26",0.0948,0.0975,0.0938,0.0972,70480000.0],["1987-01-27",0.0985,0.0999,0.0985,0.0999,17140000.0],["1987-01-28",0.0992,0.0999,0.0982,0.0992,10840000.0],["1987-01-29",0.0985,0.0989,0.0972,0.0975,6860000.0],["1987-01-30",0.0968,0.0975,0.0965,0.0975,13140000.0],["1987-02-02",0.0972,0.1012,0.0972,0.0995,29480000.0],["1987-02-03",0.0982,0.0999,0.0975,0.0975,14440000.0],["1987-02-04",0.0975,0.0992,0.0975,0.0992,5660000.0],["1987-02-05",0.0995,0.1002,0.0992,0.0995,9520000.0],["1987-02-06",0.0989,0.1002,0.0989,0.0995,4700000.0],["1987-02-09",0.1002,0.1005,0.0995,0.1005,2440000.0],["1987-02-10",0.1005,0.1005,0.0995,0.0995,13900000.0],["1987-02-11",0.0995,0.1002,0.0995,0.1002,2860000.0],["1987-02-12",0.0999,0.1005,0.0995,0.0999,17140000.0],["1987-02-13",0.0995,0.1026,0.0995,0.1026,13940000.0],["1987-02-17",0.1016,0.1049,0.1009,0.1049,16320000.0],["1987-02-18",0.1056,0.1076,0.1029,0.1049,22940000.0],["1987-02-19",0.1049,0.1049,0.1042,0.1049,10780000.0],["1987-02-20",0.1046,0.1053,0.1022,0.1022,13460000.0],["1987-02-23",0.1016,0.1026,0.0989,0.0989,19680000.0],["1987-02-24",0.0992,0.0999,0.0989,0.0992,11800000.0],["1987-02-25",0.0992,0.1022,0.0985,0.1009,15960000.0],["1987-02-26",0.1009,0.1012,0.1002,0.1005,7600000.0],["1987-02-27",0.1002,0.1009,0.0999,0.1002,6800000.0],["1987-03-02",0.1002,0.1002,0.0989,0.0995,19580000.0],["1987-03-03",0.0989,0.0989,0.0975,0.0975,7340000.0],["1987-03-04",0.0972,0.1016,0.0965,0.1009,18820000.0],["1987-03-05",0.1016,0.1036,0.1016,0.1032,6560000.0],["1987-03-06",0.1029,0.1039,0.1026,0.1036,5140000.0],["1987-03-09",0.1026,0.1026,0.1005,0.1005,3700000.0],["1987-03-10",0.0999,0.0999,0.0982,0.0992,2620000.0],["1987-03-11",0.0999,0.1029,0.0999,0.1026,14520000.0],["1987-03-12",0.1036,0.1046,0.1036,0.1036,12140000.0],["1987-03-13",0.1042,0.1059,0.1042,0.1056,17140000.0],["1987-03-16",0.1069,0.1093,0.1059,0.1079,16820000.0],["1987-03-17",0.1116,0.1116,0.1096,0.1103,21380000.0],["1987-03-18",0.1096,0.1143,0.1096,0.1126,17520000.0],["1987-03-19",0.113,0.113,0.1113,0.1123,22680000.0],["1987-03-20",0.1116,0.113,0.1116,0.1123,8440000.0],["1987-03-23",0.112,0.1123,0.1116,0.1123,9740000.0],["1987-03-24",0.1123,0.1126,0.1116,0.1123,18440000.0],["1987-03-25",0.1116,0.1116,0.1103,0.1103,4340000.0],["1987-03-26",0.1106,0.1106,0.1096,0.1096,4880000.0],["1987-03-27",0.11,0.11,0.1056,0.1056,11180000.0],["1987-03-30",0.1042,0.1042,0.1012,0.1032,13500000.0],["1987-03-31",0.1032,0.1042,0.1029,0.1032,13760000.0],["1987-04-01",0.1022,0.1032,0.1009,0.1022,13600000.0],["1987-04-02",0.1022,0.1039,0.1022,0.1039,11420000.0],["1987-04-03",0.1032,0.1066,0.1032,0.1056,13440000.0],["1987-04-06",0.1063,0.109,0.1063,0.1086,6440000.0],["1987-04-07",0.1079,0.1079,0.1059,0.1063,3880000.0],["1987-04-08",0.1039,0.1042,0.1032,0.1032,8900000.0],["1987-04-09",0.1042,0.1042,0.1022,0.1029,8480000.0],["1987-04-10",0.1009,0.1016,0.1002,0.1009,7540000.0],["1987-04-13",0.1009,0.1019,0.1005,0.1005,6820000.0],["1987-04-14",0.0999,0.0999,0.0989,0.0992,3480000.0],["1987-04-15",0.1019,0.1029,0.1012,0.1022,10020000.0],["1987-04-16",0.1016,0.1026,0.1002,0.1002,6220000.0],["1987-04-20",0.1007,0.101,0.0996,0.1007,1840000.0],["1987-04-21",0.1,0.1034,0.0993,0.1034,7280000.0],["1987-04-22",0.1037,0.1041,0.101,0.1017,2520000.0],["1987-04-23",0.1013,0.102,0.101,0.101,5000000.0],["1987-04-24",0.1013,0.1013,0.1,0.1,2920000.0],["1987-04-27",0.1003,0.1003,0.099,0.1003,1620000.0],["1987-04-28",0.1007,0.101,0.1007,0.1007,9260000.0],["1987-04-29",0.101,0.1017,0.1007,0.1017,53540000.0],["1987-04-30",0.1017,0.1017,0.1003,0.101,9820000.0],["1987-05-01",0.1017,0.102,0.1007,0.1013,6740000.0],["1987-05-04",0.1017,0.1027,0.1013,0.1017,4960000.0],["1987-05-05",0.1017,0.1027,0.1017,0.1024,3600000.0],["1987-05-06",0.1034,0.1041,0.1024,0.1027,10040000.0],["1987-05-07",0.103,0.1041,0.103,0.1034,9080000.0],["1987-05-08",0.1034,0.1034,0.103,0.1034,4320000.0],["1987-05-11",0.103,0.1047,0.103,0.1041,2440000.0],["1987-05-12",0.1037,0.1041,0.1027,0.1041,5840000.0],["1987-05-13",0.1037,0.1041,0.103,0.1034,8520000.0],["1987-05-14",0.103,0.103,0.1013,0.102,1260000.0],["1987-05-15",0.1017,0.1017,0.1007,0.1007,9680000.0],["1987-05-18",0.1,0.1,0.0993,0.0996,8460000.0],["1987-05-19",0.0993,0.1007,0.099,0.099,20020000.0],["1987-05-20",0.0979,0.0983,0.0939,0.0962,17400000.0],["1987-05-21",0.0973,0.0976,0.0969,0.0973,17240000.0],["1987-05-22",0.0973,0.0983,0.0973,0.0973,9700000.0],["1987-05-26",0.0986,0.0986,0.0976,0.0986,16280000.0],["1987-05-27",0.0993,0.0993,0.0983,0.0986,3900000.0],["1987-05-28",0.0986,0.0986,0.0973,0.0973,4140000.0],["1987-05-29",0.0976,0.099,0.0976,0.0983,3460000.0],["1987-06-01",0.099,0.099,0.0979,0.0986,5180000.0],["1987-06-02",0.0979,0.0986,0.0976,0.0976,4380000.0],["1987-06-03",0.0979,0.0986,0.0976,0.0986,4080000.0],["1987-06-04",0.0983,0.0986,0.0973,0.0976,6760000.0],["1987-06-05",0.0973,0.0976,0.0966,0.0969,5580000.0],["1987-06-08",0.0976,0.0983,0.0969,0.0983,14000000.0],["1987-06-09",0.099,0.1,0.0983,0.0986,6000000.0],["1987-06-10",0.0993,0.1007,0.0983,0.099,17440000.0],["1987-06-11",0.0993,0.0996,0.099,0.0996,4800000.0],["1987-06-12",0.0996,0.1027,0.0996,0.1024,19120000.0],["1987-06-15",0.103,0.1047,0.1024,0.1047,14520000.0],["1987-06-16",0.1047,0.1075,0.1047,0.1061,10860000.0],["1987-06-17",0.1068,0.1085,0.1068,0.1078,7620000.0],["1987-06-18",0.1071,0.1078,0.1068,0.1068,8540000.0],["1987-06-19",0.1075,0.1078,0.1064,0.1068,2500000.0],["1987-06-22",0.1061,0.1081,0.1061,0.1081,14340000.0],["1987-06-23",0.1085,0.1109,0.1078,0.1088,13880000.0],["1987-06-24",0.1098,0.1102,0.1088,0.1095,5660000.0],["1987-06-25",0.1095,0.1112,0.1095,0.1112,9740000.0],["1987-06-26",0.1109,0.1109,0.1092,0.1092,9000000.0],["1987-06-29",0.1085,0.1095,0.1081,0.1085,10820000.0],["1987-06-30",0.1081,0.1085,0.1061,0.1075,8800000.0],["1987-07-01",0.1068,0.1068,0.1037,0.1037,15940000.0],["1987-07-02",0.1037,0.1044,0.1027,0.1034,25460000.0],["1987-07-06",0.1041,0.1061,0.1041,0.1058,28840000.0],["1987-07-07",0.1068,0.1081,0.1068,0.1081,10860000.0],["1987-07-08",0.1081,0.1081,0.1061,0.1071,14700000.0],["1987-07-09",0.1068,0.1078,0.1058,0.1078,3880000.0],["1987-07-10",0.1078,0.1088,0.1078,0.1088,11100000.0],["1987-07-13",0.1081,0.1081,0.1071,0.1078,740000.0],["1987-07-14",0.1075,0.1075,0.1064,0.1064,2460000.0],["1987-07-15",0.1058,0.1075,0.1058,0.1075,5060000.0],["1987-07-16",0.1088,0.1088,0.1078,0.1085,9360000.0],["1987-07-17",0.1081,0.1081,0.1064,0.1068,4940000.0],["1987-07-20",0.1064,0.1071,0.1058,0.1058,3940000.0],["1987-07-21",0.1051,0.1051,0.1037,0.1044,7140000.0],["1987-07-22",0.1041,0.1051,0.1024,0.1027,10220000.0],["1987-07-23",0.1034,0.1037,0.102,0.1024,9060000.0],["1987-07-24",0.1041,0.1044,0.1037,0.1041,2480000.0],["1987-07-27",0.1041,0.1044,0.1037,0.1044,2080000.0],["1987-07-28",0.1047,0.1054,0.1044,0.1054,2320000.0],["1987-07-29",0.1058,0.1078,0.1051,0.1071,5620000.0],["1987-07-30",0.1075,0.1075,0.1061,0.1064,27180000.0],["1987-07-31",0.1061,0.1071,0.1054,0.1061,5220000.0],["1987-08-03",0.1058,0.1064,0.1051,0.1054,4860000.0],["1987-08-04",0.1061,0.1061,0.1041,0.1041,3160000.0],["1987-08-05",0.1047,0.1051,0.1041,0.1041,6840000.0],["1987-08-06",0.1051,0.1051,0.1034,0.1037,6380000.0],["1987-08-07",0.1041,0.1064,0.1041,0.1054,21840000.0],["1987-08-10",0.1051,0.1061,0.1047,0.1061,4880000.0],["1987-08-11",0.1061,0.1064,0.1041,0.1041,8020000.0],["1987-08-12",0.1034,0.1034,0.0918,0.0925,70800000.0],["1987-08-13",0.0918,0.0918,0.0888,0.0888,49320000.0],["1987-08-14",0.0888,0.0915,0.0871,0.0898,46380000.0],["1987-08-17",0.0911,0.0911,0.0898,0.0911,29840000.0],["1987-08-18",0.0911,0.0918,0.0888,0.0898,33900000.0],["1987-08-19",0.0898,0.0908,0.0884,0.0905,41240000.0],["1987-08-20",0.0908,0.0915,0.0891,0.0894,25300000.0],["1987-08-21",0.0898,0.0901,0.0884,0.0891,31140000.0],["1987-08-24",0.0898,0.0898,0.0874,0.0881,31340000.0],["1987-08-25",0.0881,0.0884,0.0877,0.0877,45320000.0],["1987-08-26",0.0877,0.0881,0.0871,0.0871,16920000.0],["1987-08-27",0.0871,0.0877,0.0857,0.0867,37700000.0],["1987-08-28",0.086,0.0867,0.0857,0.086,9200000.0],["1987-08-31",0.0864,0.0867,0.086,0.086,15220000.0],["1987-09-01",0.0867,0.0874,0.0854,0.086,27300000.0],["1987-09-02",0.0867,0.0867,0.0854,0.0857,12300000.0],["1987-09-03",0.0871,0.0874,0.0864,0.0871,17320000.0],["1987-09-04",0.0884,0.0894,0.0884,0.0891,13080000.0],["1987-09-08",0.0898,0.0901,0.0857,0.0877,37000000.0],["1987-09-09",0.0871,0.0874,0.086,0.0864,10780000.0],["1987-09-10",0.0871,0.0871,0.0857,0.0864,13540000.0],["1987-09-11",0.0867,0.0871,0.086,0.0871,8280000.0],["1987-09-14",0.0871,0.0871,0.0864,0.0867,5340000.0],["1987-09-15",0.0871,0.0871,0.0857,0.086,2580000.0],["1987-09-16",0.0867,0.0867,0.086,0.086,1280000.0],["1987-09-17",0.0867,0.0867,0.0857,0.0867,6460000.0],["1987-09-18",0.0867,0.0871,0.0864,0.0871,18860000.0],["1987-09-21",0.0871,0.0871,0.0854,0.0857,16440000.0],["1987-09-22",0.0857,0.0857,0.0786,0.083,17160000.0],["1987-09-23",0.0823,0.0833,0.0813,0.082,22900000.0],["1987-09-24",0.0813,0.0816,0.0806,0.0806,4820000.0],["1987-09-25",0.0806,0.0809,0.0796,0.0809,5780000.0],["1987-09-28",0.0816,0.0816,0.0806,0.0813,10380000.0],["1987-09-29",0.0813,0.0813,0.0806,0.0809,39660000.0],["1987-09-30",0.0809,0.0816,0.0809,0.0813,26880000.0],["1987-10-01",0.0813,0.0813,0.0803,0.0813,18200000.0],["1987-10-02",0.0813,0.082,0.0813,0.082,22420000.0],["1987-10-05",0.082,0.0847,0.0816,0.083,22420000.0],["1987-10-06",0.0823,0.0823,0.0816,0.0816,15080000.0],["1987-10-07",0.082,0.082,0.0809,0.0813,4940000.0],["1987-10-08",0.0809,0.0816,0.0806,0.0813,6200000.0],["1987-10-09",0.0806,0.0809,0.0806,0.0809,5320000.0],["1987-10-12",0.0806,0.0809,0.0806,0.0809,3640000.0],["1987-10-13",0.0809,0.0809,0.0803,0.0809,5580000.0],["1987-10-14",0.0809,0.0809,0.0769,0.0779,11400000.0],["1987-10-15",0.0765,0.0772,0.0758,0.0762,16640000.0],["1987-10-16",0.0758,0.0758,0.0731,0.0741,18200000.0],["1987-10-19",0.0687,0.0687,0.0547,0.0547,24640000.0],["1987-10-20",0.0558,0.0619,0.0469,0.0571,40400000.0],["1987-10-21",0.0626,0.0673,0.0626,0.0673,35840000.0],["1987-10-22",0.0666,0.0673,0.0561,0.066,14320000.0],["1987-10-23",0.0646,0.0673,0.0639,0.066,7080000.0],["1987-10-26",0.0653,0.0666,0.0636,0.0646,13940000.0],["1987-10-27",0.0666,0.0666,0.0646,0.0646,16600000.0],["1987-10-28",0.0632,0.0632,0.0605,0.0612,21280000.0],["1987-10-29",0.0626,0.0626,0.0605,0.0612,30280000.0],["1987-10-30",0.0626,0.0629,0.0615,0.0626,15340000.0],["1987-11-02",0.0622,0.0639,0.0622,0.0632,13040000.0],["1987-11-03",0.0629,0.0629,0.0619,0.0622,24340000.0],["1987-11-04",0.0615,0.0626,0.0612,0.0619,27220000.0],["1987-11-05",0.0619,0.0626,0.0615,0.0619,14420000.0],["1987-11-06",0.0615,0.0626,0.0615,0.0626,8980000.0],["1987-11-09",0.0619,0.0619,0.0609,0.0612,12200000.0],["1987-11-10",0.0605,0.0612,0.0602,0.0605,10460000.0],["1987-11-11",0.0612,0.0626,0.0612,0.0619,10160000.0],["1987-11-12",0.0646,0.0653,0.0643,0.0653,17240000.0],["1987-11-13",0.0653,0.0663,0.0653,0.0656,3860000.0],["1987-11-16",0.0656,0.0666,0.0639,0.0639,8640000.0],["1987-11-17",0.0626,0.0632,0.0626,0.0632,34720000.0],["1987-11-18",0.0632,0.0649,0.0629,0.0649,7200000.0],["1987-11-19",0.0649,0.066,0.0646,0.0653,8980000.0],["1987-11-20",0.0646,0.0653,0.0643,0.0653,5960000.0],["1987-11-23",0.0646,0.0653,0.0646,0.0653,3480000.0],["1987-11-24",0.066,0.068,0.066,0.0666,13960000.0],["1987-11-25",0.0673,0.0673,0.0653,0.0656,31400000.0],["1987-11-27",0.0653,0.0653,0.0639,0.0639,10340000.0],["1987-11-30",0.0626,0.0626,0.0619,0.0626,15520000.0],["1987-12-01",0.0626,0.0629,0.0626,0.0626,10820000.0],["1987-12-02",0.0632,0.0636,0.0626,0.0632,15820000.0],["1987-12-03",0.0636,0.0636,0.0626,0.0626,13600000.0],["1987-12-04",0.0626,0.0629,0.0622,0.0622,11220000.0],["1987-12-07",0.0619,0.0629,0.0619,0.0629,10700000.0],["1987-12-08",0.0626,0.0632,0.0622,0.0632,10380000.0],["1987-12-09",0.0629,0.0636,0.0626,0.0629,5920000.0],["1987-12-10",0.0619,0.0632,0.0615,0.0622,6640000.0],["1987-12-11",0.0622,0.0632,0.0622,0.0626,7880000.0],["1987-12-14",0.0622,0.0632,0.0622,0.0632,10700000.0],["1987-12-15",0.0632,0.0632,0.0626,0.0626,19960000.0],["1987-12-16",0.0629,0.0632,0.0626,0.0629,14440000.0],["1987-12-17",0.0629,0.0632,0.0626,0.0626,10540000.0],["1987-12-18",0.0632,0.0639,0.0626,0.0636,11400000.0],["1987-12-21",0.0629,0.0649,0.0629,0.0636,14580000.0],["1987-12-22",0.0636,0.0639,0.0632,0.0636,15320000.0],["1987-12-23",0.0632,0.0636,0.0629,0.0636,7600000.0],["1987-12-24",0.0632,0.0636,0.0629,0.0629,3420000.0],["1987-12-28",0.0619,0.0619,0.0602,0.0602,9240000.0],["1987-12-29",0.0602,0.0609,0.0602,0.0605,5280000.0],["1987-12-30",0.0605,0.0612,0.0605,0.0605,11680000.0],["1987-12-31",0.0598,0.0602,0.0575,0.0581,10580000.0],["1988-01-04",0.0592,0.0629,0.0592,0.0629,11980000.0],["1988-01-05",0.0639,0.0656,0.0639,0.0653,4860000.0],["1988-01-06",0.0653,0.0656,0.0649,0.0653,13460000.0],["1988-01-07",0.0653,0.0663,0.0646,0.0663,10920000.0],["1988-01-08",0.0663,0.0663,0.0649,0.0649,6340000.0],["1988-01-11",0.0649,0.0653,0.0643,0.0653,7880000.0],["1988-01-12",0.0646,0.0649,0.0643,0.0643,1220000.0],["1988-01-13",0.0643,0.0646,0.0643,0.0643,1100000.0],["1988-01-14",0.0643,0.0646,0.0643,0.0643,4620000.0],["1988-01-15",0.0663,0.0666,0.0663,0.0666,1620000.0],["1988-01-18",0.066,0.066,0.0656,0.066,4580000.0],["1988-01-19",0.066,0.066,0.0656,0.0656,10100000.0],["1988-01-20",0.0653,0.0656,0.0649,0.0653,2920000.0],["1988-01-21",0.0649,0.0653,0.0646,0.0649,6660000.0],["1988-01-22",0.0649,0.0656,0.0649,0.0653,2640000.0],["1988-01-25",0.0653,0.0653,0.0646,0.0646,5080000.0],["1988-01-26",0.0643,0.0643,0.0632,0.0643,2560000.0],["1988-01-27",0.0639,0.0643,0.0626,0.0629,11900000.0],["1988-01-28",0.0629,0.0636,0.0629,0.0632,2200000.0],["1988-01-29",0.0632,0.0639,0.0632,0.0639,2640000.0],["1988-02-01",0.0643,0.0643,0.0636,0.0636,5120000.0],["1988-02-02",0.0639,0.0646,0.0636,0.0646,11720000.0],["1988-02-03",0.0666,0.0677,0.0666,0.0673,16540000.0],["1988-02-04",0.069,0.0714,0.069,0.07,13260000.0],["1988-02-05",0.0704,0.0721,0.0704,0.0711,11600000.0],["1988-02-08",0.0711,0.0714,0.07,0.0714,7840000.0],["1988-02-09",0.0711,0.0711,0.07,0.0704,6040000.0],["1988-02-10",0.0707,0.0728,0.0704,0.0718,5460000.0],["1988-02-11",0.0724,0.0724,0.0714,0.0714,1240000.0],["1988-02-12",0.0721,0.0728,0.0718,0.0721,11120000.0],["1988-02-16",0.0728,0.0738,0.0724,0.0738,3120000.0],["1988-02-17",0.0741,0.0748,0.0741,0.0741,2220000.0],["1988-02-18",0.0741,0.0741,0.0728,0.0735,5160000.0],["1988-02-19",0.0728,0.0728,0.0718,0.0721,8320000.0],["1988-02-22",0.0724,0.0724,0.0718,0.0724,1980000.0],["1988-02-23",0.0721,0.0724,0.0718,0.0718,2180000.0],["1988-02-24",0.0724,0.0724,0.0711,0.0714,6740000.0],["1988-02-25",0.0711,0.0718,0.0711,0.0714,3620000.0],["1988-02-26",0.0711,0.0714,0.0711,0.0711,1240000.0],["1988-02-29",0.0711,0.0714,0.0707,0.0711,4380000.0],["1988-03-01",0.0714,0.0714,0.0707,0.0707,9380000.0],["1988-03-02",0.0704,0.0714,0.0704,0.0711,21760000.0],["1988-03-03",0.0714,0.0718,0.0711,0.0718,3180000.0],["1988-03-04",0.0721,0.0721,0.0714,0.0721,3380000.0],["1988-03-07",0.0718,0.0724,0.0718,0.0721,1460000.0],["1988-03-08",0.0721,0.0735,0.0721,0.0731,3660000.0],["1988-03-09",0.0731,0.0755,0.0731,0.0752,3380000.0],["1988-03-10",0.0755,0.0758,0.0738,0.0738,7720000.0],["1988-03-11",0.0735,0.0735,0.0718,0.0724,8680000.0],["1988-03-14",0.0718,0.0721,0.0718,0.0721,14620000.0],["1988-03-15",0.0728,0.0752,0.0728,0.0748,18000000.0],["1988-03-16",0.0748,0.0748,0.0741,0.0745,10640000.0],["1988-03-17",0.0741,0.0752,0.0741,0.0752,17040000.0],["1988-03-18",0.0758,0.0786,0.0755,0.0779,5340000.0],["1988-03-21",0.0779,0.0779,0.0762,0.0769,14560000.0],["1988-03-22",0.0765,0.0775,0.0765,0.0769,11720000.0],["1988-03-23",0.0775,0.0775,0.0769,0.0775,5620000.0],["1988-03-24",0.0772,0.0772,0.0765,0.0769,7520000.0],["1988-03-25",0.0765,0.0772,0.0765,0.0769,6380000.0],["1988-03-28",0.0765,0.0769,0.0762,0.0762,1660000.0],["1988-03-29",0.0762,0.0769,0.0762,0.0765,9400000.0],["1988-03-30",0.0769,0.0772,0.0762,0.0762,9540000.0],["1988-03-31",0.0765,0.0769,0.0762,0.0762,520000.0],["1988-04-04",0.0762,0.0765,0.0755,0.0755,5400000.0],["1988-04-05",0.0755,0.0762,0.0755,0.0762,12920000.0],["1988-04-06",0.0769,0.0775,0.0765,0.0775,17400000.0],["1988-04-07",0.0772,0.0772,0.0755,0.0755,8700000.0],["1988-04-08",0.0762,0.0769,0.0762,0.0769,13340000.0],["1988-04-11",0.0779,0.0786,0.0772,0.0775,5200000.0],["1988-04-12",0.0779,0.0786,0.0779,0.0786,5880000.0],["1988-04-13",0.0792,0.0799,0.0789,0.0799,21400000.0],["1988-04-14",0.0792,0.0792,0.0758,0.0758,5560000.0],["1988-04-15",0.0765,0.0789,0.0762,0.0789,6820000.0],["1988-04-18",0.0789,0.0789,0.0782,0.0786,6140000.0],["1988-04-19",0.0782,0.0792,0.0782,0.0789,12800000.0],["1988-04-20",0.0789,0.0789,0.0779,0.0782,11840000.0],["1988-04-21",0.0779,0.079,0.0776,0.0779,23520000.0],["1988-04-22",0.0783,0.079,0.0779,0.0786,8960000.0],["1988-04-25",0.079,0.0793,0.079,0.079,8060000.0],["1988-04-26",0.0793,0.0793,0.0786,0.0786,9940000.0],["1988-04-27",0.079,0.0793,0.0786,0.079,18060000.0],["1988-04-28",0.079,0.079,0.0786,0.079,16100000.0],["1988-04-29",0.0786,0.0786,0.0786,0.0786,1120000.0],["1988-05-02",0.0786,0.0786,0.0783,0.0786,5700000.0],["1988-05-03",0.0783,0.079,0.0779,0.0786,21500000.0],["1988-05-04",0.0783,0.0783,0.0779,0.0783,6860000.0],["1988-05-05",0.0783,0.0783,0.0779,0.0779,4120000.0],["1988-05-06",0.0779,0.08,0.0779,0.0779,16040000.0],["1988-05-09",0.0779,0.0783,0.0772,0.0779,10200000.0],["1988-05-10",0.0776,0.0779,0.0776,0.0779,9860000.0],["1988-05-11",0.079,0.0803,0.0779,0.0793,27420000.0],["1988-05-12",0.0793,0.0793,0.0786,0.079,10260000.0],["1988-05-13",0.079,0.0803,0.079,0.08,22660000.0],["1988-05-16",0.08,0.08,0.0793,0.0797,900000.0],["1988-05-17",0.0803,0.0803,0.0793,0.0793,3160000.0],["1988-05-18",0.0793,0.0797,0.0793,0.0793,2240000.0],["1988-05-19",0.079,0.079,0.0779,0.0786,9800000.0],["1988-05-20",0.079,0.079,0.0786,0.0786,1300000.0],["1988-05-23",0.0786,0.079,0.0783,0.079,4520000.0],["1988-05-24",0.0786,0.079,0.0786,0.0786,2980000.0],["1988-05-25",0.079,0.079,0.0783,0.0783,1720000.0],["1988-05-26",0.0783,0.0793,0.0783,0.0793,8900000.0],["1988-05-27",0.079,0.0793,0.0786,0.079,8720000.0],["1988-05-31",0.079,0.0793,0.079,0.079,2040000.0],["1988-06-01",0.079,0.0797,0.079,0.0793,3080000.0],["1988-06-02",0.079,0.0793,0.0786,0.0793,7440000.0],["1988-06-03",0.079,0.0793,0.079,0.079,7340000.0],["1988-06-06",0.079,0.079,0.0786,0.0786,9720000.0],["1988-06-07",0.0786,0.0786,0.0786,0.0786,1760000.0],["1988-06-08",0.079,0.0793,0.079,0.0793,11940000.0],["1988-06-09",0.08,0.0824,0.0797,0.0821,16840000.0],["1988-06-10",0.0824,0.0842,0.0824,0.0838,15320000.0],["1988-06-13",0.0845,0.0852,0.0831,0.0831,12080000.0],["1988-06-14",0.0842,0.0849,0.0842,0.0842,9180000.0],["1988-06-15",0.0845,0.0845,0.0838,0.0845,4060000.0],["1988-06-16",0.0845,0.0859,0.0842,0.0852,41560000.0],["1988-06-17",0.0852,0.0859,0.0852,0.0852,14980000.0],["1988-06-20",0.0852,0.0855,0.0852,0.0855,14320000.0],["1988-06-21",0.0859,0.0869,0.0859,0.0869,28100000.0],["1988-06-22",0.088,0.0894,0.088,0.0894,33420000.0],["1988-06-23",0.0894,0.0907,0.0894,0.0907,10200000.0],["1988-06-24",0.0907,0.0907,0.0897,0.09,15240000.0],["1988-06-27",0.0894,0.0918,0.089,0.0914,11920000.0],["1988-06-28",0.0921,0.0928,0.0918,0.0925,5420000.0],["1988-06-29",0.0935,0.0942,0.0932,0.0939,9140000.0],["1988-06-30",0.0942,0.0942,0.0921,0.0935,8660000.0],["1988-07-01",0.0932,0.097,0.0932,0.0966,11980000.0],["1988-07-05",0.0997,0.1018,0.0991,0.0997,38400000.0],["1988-07-06",0.0997,0.1001,0.0949,0.0984,32320000.0],["1988-07-07",0.097,0.0973,0.0959,0.0973,16320000.0],["1988-07-08",0.0966,0.0966,0.0952,0.0956,9720000.0],["1988-07-11",0.0952,0.0952,0.0928,0.0928,2160000.0],["1988-07-12",0.0928,0.0928,0.0907,0.0921,15480000.0],["1988-07-13",0.0925,0.0928,0.0918,0.0925,14160000.0],["1988-07-14",0.0949,0.0952,0.0945,0.0952,14940000.0],["1988-07-15",0.0959,0.0963,0.0942,0.0956,9600000.0],["1988-07-18",0.0942,0.0942,0.0928,0.0935,2360000.0],["1988-07-19",0.0928,0.0928,0.0907,0.0911,7660000.0],["1988-07-20",0.0914,0.0942,0.0914,0.0942,5960000.0],["1988-07-21",0.0935,0.0935,0.0925,0.0928,9260000.0],["1988-07-22",0.0925,0.0928,0.0907,0.0918,4360000.0],["1988-07-25",0.0914,0.0921,0.0914,0.0914,720000.0],["1988-07-26",0.0921,0.0921,0.0918,0.0918,240000.0],["1988-07-27",0.0918,0.0928,0.0918,0.0925,4180000.0],["1988-07-28",0.0932,0.0949,0.0932,0.0949,10000000.0],["1988-07-29",0.0949,0.0949,0.0945,0.0945,2820000.0],["1988-08-01",0.0952,0.0959,0.0949,0.0959,1760000.0],["1988-08-02",0.0959,0.0959,0.0956,0.0956,7280000.0],["1988-08-03",0.0952,0.0956,0.0925,0.0932,17700000.0],["1988-08-04",0.0945,0.0945,0.0935,0.0942,10560000.0],["1988-08-05",0.0935,0.0935,0.0935,0.0935,120000.0],["1988-08-08",0.0928,0.0928,0.0925,0.0928,13820000.0],["1988-08-09",0.0921,0.0921,0.09,0.09,8480000.0],["1988-08-10",0.0956,0.097,0.0952,0.0959,26520000.0],["1988-08-11",0.0963,0.0977,0.0963,0.0973,12840000.0],["1988-08-12",0.0997,0.1022,0.0997,0.1018,9640000.0],["1988-08-15",0.1018,0.1018,0.1001,0.1004,15740000.0],["1988-08-16",0.1004,0.1015,0.1001,0.1004,23720000.0],["1988-08-17",0.1004,0.1008,0.0994,0.0994,48180000.0],["1988-08-18",0.0994,0.1004,0.0994,0.0997,7760000.0],["1988-08-19",0.0997,0.1008,0.0997,0.1004,5540000.0],["1988-08-22",0.1008,0.1008,0.1004,0.1008,3040000.0],["1988-08-23",0.1001,0.1001,0.0987,0.0991,8660000.0],["1988-08-24",0.0991,0.0994,0.0991,0.0991,11060000.0],["1988-08-25",0.0991,0.0991,0.0977,0.0991,2740000.0],["1988-08-26",0.0984,0.0991,0.0977,0.098,9500000.0],["1988-08-29",0.0984,0.0987,0.098,0.0984,2500000.0],["1988-08-30",0.0984,0.0984,0.097,0.097,3120000.0],["1988-08-31",0.0977,0.0977,0.0973,0.0973,2360000.0],["1988-09-01",0.0977,0.0977,0.0963,0.0966,3520000.0],["1988-09-02",0.0963,0.0984,0.0963,0.0984,8720000.0],["1988-09-06",0.0991,0.0994,0.0987,0.0991,7260000.0],["1988-09-07",0.0997,0.1004,0.0997,0.1004,5040000.0],["1988-09-08",0.0997,0.1008,0.0997,0.1004,3300000.0],["1988-09-09",0.1004,0.1015,0.1004,0.1011,5540000.0],["1988-09-12",0.1011,0.1018,0.1011,0.1015,900000.0],["1988-09-13",0.1015,0.1018,0.1011,0.1015,980000.0],["1988-09-14",0.1018,0.1022,0.1015,0.1018,2540000.0],["1988-09-15",0.1015,0.1018,0.1011,0.1011,660000.0],["1988-09-16",0.1011,0.1011,0.1008,0.1011,1200000.0],["1988-09-19",0.1008,0.1015,0.1008,0.1011,2400000.0],["1988-09-20",0.1008,0.1011,0.1004,0.1011,2120000.0],["1988-09-21",0.1008,0.1022,0.1008,0.1022,2500000.0],["1988-09-22",0.1029,0.1053,0.1029,0.1039,9860000.0],["1988-09-23",0.1046,0.1053,0.1046,0.1046,7740000.0],["1988-09-26",0.1046,0.1049,0.1046,0.1049,5740000.0],["1988-09-27",0.1042,0.1042,0.1036,0.1039,1680000.0],["1988-09-28",0.1039,0.106,0.1039,0.1056,13720000.0],["1988-09-29",0.106,0.1084,0.106,0.1077,14860000.0],["1988-09-30",0.1081,0.1094,0.1077,0.1091,11560000.0],["1988-10-03",0.1091,0.1098,0.1084,0.1094,14140000.0],["1988-10-04",0.1094,0.1119,0.1091,0.1112,16660000.0],["1988-10-05",0.1119,0.1122,0.1115,0.1119,13960000.0],["1988-10-06",0.1112,0.1119,0.1101,0.1108,5060000.0],["1988-10-07",0.1108,0.1108,0.1094,0.1108,4500000.0],["1988-10-10",0.1108,0.1108,0.1101,0.1105,5780000.0],["1988-10-11",0.1098,0.1105,0.1094,0.1101,6620000.0],["1988-10-12",0.1098,0.1098,0.1081,0.1081,14280000.0],["1988-10-13",0.1074,0.1091,0.1074,0.1091,16540000.0],["1988-10-14",0.1108,0.1115,0.1108,0.1115,18440000.0],["1988-10-17",0.1115,0.1115,0.1105,0.1108,5280000.0],["1988-10-18",0.1112,0.1115,0.1108,0.1112,9280000.0],["1988-10-19",0.1112,0.1119,0.1112,0.1115,15700000.0],["1988-10-20",0.1122,0.1139,0.1122,0.1139,14480000.0],["1988-10-21",0.116,0.116,0.115,0.1157,14980000.0],["1988-10-24",0.1157,0.1157,0.1146,0.115,2480000.0],["1988-10-25",0.115,0.115,0.1122,0.1126,29660000.0],["1988-10-26",0.1126,0.1146,0.1126,0.1136,47340000.0],["1988-10-27",0.1133,0.1133,0.1122,0.1129,17480000.0],["1988-10-28",0.1126,0.1133,0.1108,0.1112,43000000.0],["1988-10-31",0.1105,0.1108,0.1091,0.1108,30320000.0],["1988-11-01",0.1105,0.1105,0.1087,0.1091,21920000.0],["1988-11-02",0.1077,0.1077,0.1039,0.1063,81400000.0],["1988-11-03",0.106,0.1087,0.106,0.1087,16980000.0],["1988-11-04",0.1091,0.1098,0.1091,0.1098,16440000.0],["1988-11-07",0.1094,0.1094,0.1081,0.1084,17040000.0],["1988-11-08",0.1081,0.1081,0.1067,0.1074,19620000.0],["1988-11-09",0.1115,0.1133,0.1115,0.1133,58220000.0],["1988-11-10",0.1122,0.1122,0.1087,0.1098,35940000.0],["1988-11-11",0.1081,0.1081,0.107,0.1077,13000000.0],["1988-11-14",0.1084,0.1084,0.1067,0.1067,4300000.0],["1988-11-15",0.1074,0.1077,0.107,0.1077,6700000.0],["1988-11-16",0.1077,0.1091,0.1074,0.1081,21460000.0],["1988-11-17",0.1084,0.1084,0.1074,0.1074,11100000.0],["1988-11-18",0.1081,0.1084,0.1077,0.1084,5260000.0],["1988-11-21",0.1084,0.1084,0.107,0.1081,4100000.0],["1988-11-22",0.1081,0.1087,0.1077,0.1087,5040000.0],["1988-11-23",0.1087,0.1091,0.1077,0.1087,7060000.0],["1988-11-25",0.1084,0.1084,0.1077,0.1077,4380000.0],["1988-11-28",0.1077,0.1081,0.1074,0.1077,8100000.0],["1988-11-29",0.1081,0.1087,0.1081,0.1087,3140000.0],["1988-11-30",0.1091,0.1098,0.1087,0.1094,3780000.0],["1988-12-01",0.1094,0.1098,0.1094,0.1094,5740000.0],["1988-12-02",0.1087,0.1094,0.1084,0.1094,5900000.0],["1988-12-05",0.1094,0.1115,0.1094,0.1108,16120000.0],["1988-12-06",0.1108,0.1119,0.1108,0.1119,7260000.0],["1988-12-07",0.1115,0.1119,0.1115,0.1115,2440000.0],["1988-12-08",0.1115,0.1115,0.1112,0.1112,900000.0],["1988-12-09",0.1112,0.1112,0.1108,0.1108,1060000.0],["1988-12-12",0.1101,0.1105,0.1101,0.1101,3240000.0],["1988-12-13",0.1101,0.1101,0.1091,0.1094,2220000.0],["1988-12-14",0.1094,0.1094,0.1087,0.1087,8360000.0],["1988-12-15",0.1084,0.1087,0.1081,0.1081,12260000.0],["1988-12-16",0.1087,0.1094,0.1081,0.1094,8560000.0],["1988-12-19",0.1087,0.1087,0.1084,0.1084,12200000.0],["1988-12-20",0.1084,0.1087,0.1081,0.1084,7840000.0],["1988-12-21",0.1087,0.1087,0.1077,0.1077,6260000.0],["1988-12-22",0.1074,0.1077,0.1074,0.1077,6720000.0],["1988-12-23",0.1074,0.1077,0.1074,0.1074,740000.0],["1988-12-27",0.1081,0.1084,0.1074,0.1074,1180000.0],["1988-12-28",0.1074,0.1077,0.1067,0.1067,4300000.0],["1988-12-29",0.1074,0.1077,0.107,0.1077,14560000.0],["1988-12-30",0.1074,0.1081,0.1074,0.1074,860000.0],["1989-01-03",0.1081,0.1081,0.1074,0.1074,1200000.0],["1989-01-04",0.1087,0.1101,0.1087,0.1101,9460000.0],["1989-01-05",0.1122,0.1129,0.1122,0.1129,8640000.0],["1989-01-06",0.1122,0.1122,0.1119,0.1119,1500000.0],["1989-01-09",0.1122,0.1122,0.1112,0.1112,1960000.0],["1989-01-10",0.1108,0.1108,0.1101,0.1101,3380000.0],["1989-01-11",0.1091,0.1094,0.1091,0.1094,4020000.0],["1989-01-12",0.115,0.1178,0.115,0.1178,34000000.0],["1989-01-13",0.1164,0.1167,0.1153,0.1153,10400000.0],["1989-01-16",0.1146,0.1153,0.1136,0.1136,5320000.0],["1989-01-17",0.1129,0.1136,0.1126,0.1129,1560000.0],["1989-01-18",0.1133,0.1133,0.1126,0.1129,5380000.0],["1989-01-19",0.1129,0.1129,0.1122,0.1126,1520000.0],["1989-01-20",0.1119,0.1119,0.1108,0.1108,800000.0],["1989-01-23",0.1101,0.1105,0.1101,0.1101,6820000.0],["1989-01-24",0.1115,0.1126,0.1115,0.1126,6520000.0],["1989-01-25",0.1129,0.1139,0.1129,0.1139,15060000.0],["1989-01-26",0.1136,0.1139,0.1133,0.1139,3220000.0],["1989-01-27",0.1146,0.1153,0.1146,0.115,19420000.0],["1989-01-30",0.116,0.116,0.115,0.1153,10660000.0],["1989-01-31",0.1153,0.1164,0.1153,0.116,3520000.0],["1989-02-01",0.1157,0.116,0.1157,0.1157,1460000.0],["1989-02-02",0.1157,0.1157,0.1153,0.1153,2080000.0],["1989-02-03",0.115,0.115,0.1146,0.1146,860000.0],["1989-02-06",0.115,0.115,0.1146,0.115,160000.0],["1989-02-07",0.115,0.115,0.1146,0.115,1480000.0],["1989-02-08",0.116,0.116,0.1153,0.1153,9160000.0],["1989-02-09",0.1157,0.1157,0.115,0.115,15120000.0],["1989-02-10",0.115,0.115,0.1146,0.1146,4760000.0],["1989-02-13",0.115,0.1153,0.1146,0.1153,5240000.0],["1989-02-14",0.1171,0.1171,0.1164,0.1171,9080000.0],["1989-02-15",0.1178,0.1181,0.1171,0.1178,14060000.0],["1989-02-16",0.1181,0.1188,0.1181,0.1184,8920000.0],["1989-02-17",0.1188,0.1191,0.1184,0.1188,5020000.0],["1989-02-21",0.1212,0.1219,0.1209,0.1219,15640000.0],["1989-02-22",0.1219,0.1226,0.1216,0.1219,10360000.0],["1989-02-23",0.1212,0.1219,0.1205,0.1219,5540000.0],["1989-02-24",0.1212,0.1212,0.1181,0.1181,1640000.0],["1989-02-27",0.1178,0.1178,0.1164,0.1164,1040000.0],["1989-02-28",0.1164,0.1171,0.1164,0.1164,2540000.0],["1989-03-01",0.1171,0.1181,0.1171,0.1181,4540000.0],["1989-03-02",0.1184,0.1212,0.1184,0.1212,3080000.0],["1989-03-03",0.1209,0.1209,0.1205,0.1205,600000.0],["1989-03-06",0.1216,0.1233,0.1212,0.1233,14540000.0],["1989-03-07",0.1229,0.1229,0.1219,0.1226,1120000.0],["1989-03-08",0.1223,0.1223,0.1219,0.1219,2080000.0],["1989-03-09",0.1212,0.1219,0.1212,0.1216,4100000.0],["1989-03-10",0.1219,0.1223,0.1205,0.1219,5200000.0],["1989-03-13",0.1212,0.1212,0.1198,0.1209,6080000.0],["1989-03-14",0.1209,0.1212,0.1205,0.1209,9220000.0],["1989-03-15",0.1198,0.1198,0.1157,0.1157,17300000.0],["1989-03-16",0.1157,0.1171,0.1157,0.1171,15120000.0],["1989-03-17",0.116,0.116,0.1136,0.1136,3820000.0],["1989-03-20",0.1143,0.1146,0.1133,0.1133,3720000.0],["1989-03-21",0.1143,0.1153,0.1143,0.1153,5180000.0],["1989-03-22",0.1153,0.1153,0.1146,0.1153,9780000.0],["1989-03-23",0.115,0.115,0.1146,0.1146,1740000.0],["1989-03-27",0.1143,0.115,0.1136,0.115,10740000.0],["1989-03-28",0.1157,0.1171,0.1157,0.1171,2760000.0],["1989-03-29",0.1178,0.1181,0.1174,0.1174,4840000.0],["1989-03-30",0.1174,0.1174,0.1167,0.1171,2120000.0],["1989-03-31",0.1167,0.1171,0.1167,0.1167,5620000.0],["1989-04-03",0.1167,0.1167,0.1167,0.1167,740000.0],["1989-04-04",0.1167,0.1171,0.1167,0.1171,280000.0],["1989-04-05",0.1171,0.1188,0.1171,0.1188,3260000.0],["1989-04-06",0.1188,0.1205,0.1188,0.1205,6800000.0],["1989-04-07",0.1202,0.1205,0.1195,0.1205,540000.0],["1989-04-10",0.1202,0.1202,0.1184,0.1184,5140000.0],["1989-04-11",0.1184,0.1184,0.1178,0.1178,4800000.0],["1989-04-12",0.1174,0.1184,0.1174,0.1184,2080000.0],["1989-04-13",0.1178,0.1178,0.1167,0.1174,1120000.0],["1989-04-14",0.1174,0.1191,0.1171,0.1191,3360000.0],["1989-04-17",0.1198,0.1202,0.1195,0.1195,17500000.0],["1989-04-18",0.1202,0.1205,0.1198,0.1205,31240000.0],["1989-04-19",0.1198,0.1202,0.1198,0.1202,1440000.0],["1989-04-20",0.1198,0.1198,0.1184,0.1188,5400000.0],["1989-04-21",0.119,0.1194,0.1183,0.119,7140000.0],["1989-04-24",0.1194,0.1194,0.119,0.1194,2380000.0],["1989-04-25",0.1197,0.1197,0.1183,0.1187,9680000.0],["1989-04-26",0.1183,0.1183,0.118,0.118,400000.0],["1989-04-27",0.1183,0.119,0.1183,0.119,14120000.0],["1989-04-28",0.119,0.1194,0.119,0.1194,24480000.0],["1989-05-01",0.119,0.119,0.1187,0.119,380000.0],["1989-05-02",0.1187,0.1187,0.118,0.118,3640000.0],["1989-05-03",0.1176,0.1176,0.1173,0.1173,280000.0],["1989-05-04",0.1166,0.1173,0.1166,0.1173,1260000.0],["1989-05-05",0.1173,0.118,0.1169,0.1169,3440000.0],["1989-05-08",0.1173,0.1173,0.1166,0.1166,3360000.0],["1989-05-09",0.1166,0.1169,0.1166,0.1166,460000.0],["1989-05-10",0.1183,0.1201,0.1183,0.1201,21360000.0],["1989-05-11",0.1218,0.1218,0.1211,0.1215,9520000.0],["1989-05-12",0.1211,0.1211,0.1208,0.1208,1840000.0],["1989-05-15",0.1208,0.1208,0.1208,0.1208,2540000.0],["1989-05-16",0.1204,0.1222,0.1197,0.1204,20340000.0],["1989-05-17",0.1197,0.1197,0.119,0.119,5600000.0],["1989-05-18",0.1176,0.1183,0.1173,0.1176,12420000.0],["1989-05-19",0.1176,0.118,0.1176,0.1176,2420000.0],["1989-05-22",0.1169,0.1173,0.1162,0.1162,4900000.0],["1989-05-23",0.1155,0.1159,0.1155,0.1159,9980000.0],["1989-05-24",0.1152,0.1152,0.1145,0.1145,2560000.0],["1989-05-25",0.1148,0.1162,0.1148,0.1162,2220000.0],["1989-05-26",0.1159,0.1162,0.1152,0.1152,2700000.0],["1989-05-30",0.1152,0.1155,0.1152,0.1152,2100000.0],["1989-05-31",0.1152,0.1166,0.1152,0.1162,2920000.0],["1989-06-01",0.1169,0.1169,0.1162,0.1162,200000.0],["1989-06-02",0.1169,0.1187,0.1169,0.1183,3200000.0],["1989-06-05",0.119,0.119,0.1169,0.1169,2740000.0],["1989-06-06",0.1173,0.1176,0.1173,0.1173,1540000.0],["1989-06-07",0.118,0.1187,0.118,0.1183,1060000.0],["1989-06-08",0.1194,0.1201,0.1194,0.1197,4400000.0],["1989-06-09",0.1204,0.1204,0.1201,0.1201,1600000.0],["1989-06-12",0.1204,0.1204,0.1201,0.1201,1080000.0],["1989-06-13",0.1204,0.1204,0.1194,0.1197,1660000.0],["1989-06-14",0.1239,0.1267,0.1239,0.1267,20760000.0],["1989-06-15",0.1274,0.1288,0.1267,0.1288,12340000.0],["1989-06-16",0.1285,0.1309,0.1281,0.1309,11660000.0],["1989-06-19",0.1295,0.1295,0.1285,0.1288,5800000.0],["1989-06-20",0.1285,0.1292,0.1285,0.1285,3060000.0],["1989-06-21",0.1288,0.1302,0.1285,0.1302,11200000.0],["1989-06-22",0.1309,0.1327,0.1309,0.132,6320000.0],["1989-06-23",0.132,0.133,0.132,0.133,3300000.0],["1989-06-26",0.133,0.1334,0.132,0.132,5400000.0],["1989-06-27",0.1323,0.133,0.1323,0.133,2120000.0],["1989-06-28",0.1327,0.133,0.1323,0.1323,3340000.0],["1989-06-29",0.132,0.1323,0.1316,0.132,5520000.0],["1989-06-30",0.132,0.132,0.1309,0.1313,1320000.0],["1989-07-03",0.1309,0.1309,0.1306,0.1306,3060000.0],["1989-07-05",0.1323,0.1348,0.1323,0.1348,6260000.0],["1989-07-06",0.1355,0.1362,0.1355,0.1362,5760000.0],["1989-07-07",0.1358,0.1379,0.1358,0.1379,4180000.0],["1989-07-10",0.1376,0.1376,0.1365,0.1365,1260000.0],["1989-07-11",0.1369,0.1369,0.1365,0.1365,1520000.0],["1989-07-12",0.1365,0.1372,0.1365,0.1372,1020000.0],["1989-07-13",0.1369,0.1379,0.1369,0.1379,1320000.0],["1989-07-14",0.1372,0.1372,0.1362,0.1369,460000.0],["1989-07-17",0.1365,0.1365,0.1358,0.1362,340000.0],["1989-07-18",0.1365,0.1365,0.1355,0.1355,1820000.0],["1989-07-19",0.1358,0.1369,0.1358,0.1362,4960000.0],["1989-07-20",0.1358,0.1369,0.1358,0.1369,3720000.0],["1989-07-21",0.1372,0.1379,0.1372,0.1379,4160000.0],["1989-07-24",0.1376,0.1379,0.1376,0.1376,160000.0],["1989-07-25",0.1376,0.1383,0.1376,0.1383,1620000.0],["1989-07-26",0.1379,0.139,0.1379,0.139,6860000.0],["1989-07-27",0.1421,0.1435,0.1421,0.1425,11420000.0],["1989-07-28",0.1442,0.1456,0.1442,0.1456,10000000.0],["1989-07-31",0.1456,0.1456,0.1446,0.1453,3300000.0],["1989-08-01",0.1449,0.1456,0.1449,0.1449,4580000.0],["1989-08-02",0.1449,0.1453,0.1449,0.1453,360000.0],["1989-08-03",0.1456,0.1456,0.1414,0.1421,4880000.0],["1989-08-04",0.1414,0.1418,0.1411,0.1418,1340000.0],["1989-08-07",0.1414,0.1414,0.1397,0.1397,2240000.0],["1989-08-08",0.14,0.14,0.1393,0.1393,1020000.0],["1989-08-09",0.133,0.133,0.1302,0.1327,10220000.0],["1989-08-10",0.1327,0.1327,0.132,0.1323,3860000.0],["1989-08-11",0.1316,0.132,0.1306,0.1313,4700000.0],["1989-08-14",0.1306,0.1306,0.1288,0.1292,1560000.0],["1989-08-15",0.1278,0.1278,0.1274,0.1278,2200000.0],["1989-08-16",0.1271,0.1271,0.1264,0.1271,2920000.0],["1989-08-17",0.1267,0.1267,0.1267,0.1267,1920000.0],["1989-08-18",0.1267,0.1267,0.126,0.1264,3540000.0],["1989-08-21",0.1271,0.1271,0.1253,0.1253,2440000.0],["1989-08-22",0.1253,0.1253,0.1246,0.1246,2960000.0],["1989-08-23",0.1246,0.1246,0.1239,0.1243,680000.0],["1989-08-24",0.1246,0.1253,0.1239,0.1253,7040000.0],["1989-08-25",0.125,0.1257,0.125,0.125,280000.0],["1989-08-28",0.125,0.126,0.125,0.126,1860000.0],["1989-08-29",0.1257,0.126,0.1253,0.1257,560000.0],["1989-08-30",0.1246,0.1246,0.1232,0.1232,2480000.0],["1989-08-31",0.1232,0.1239,0.1232,0.1232,2620000.0],["1989-09-01",0.1229,0.1232,0.1229,0.1229,2260000.0],["1989-09-05",0.1229,0.1229,0.1222,0.1222,740000.0],["1989-09-06",0.1222,0.1222,0.1201,0.1208,3140000.0],["1989-09-07",0.1208,0.1208,0.1183,0.1187,3460000.0],["1989-09-08",0.119,0.1194,0.1183,0.1194,2820000.0],["1989-09-11",0.119,0.119,0.1187,0.119,880000.0],["1989-09-12",0.1197,0.1208,0.1197,0.1204,2800000.0],["1989-09-13",0.1211,0.1222,0.1211,0.1218,7720000.0],["1989-09-14",0.1215,0.1215,0.1208,0.1208,680000.0],["1989-09-15",0.1211,0.1215,0.1197,0.1215,7560000.0],["1989-09-18",0.1215,0.1215,0.1208,0.1215,2500000.0],["1989-09-19",0.1211,0.1211,0.1211,0.1211,120000.0],["1989-09-20",0.1208,0.1215,0.1204,0.1215,1300000.0],["1989-09-21",0.1218,0.1218,0.1211,0.1211,180000.0],["1989-09-22",0.1215,0.1215,0.1208,0.1215,920000.0],["1989-09-25",0.1222,0.1239,0.1222,0.1239,1060000.0],["1989-09-26",0.1232,0.1236,0.1232,0.1232,1600000.0],["1989-09-27",0.1236,0.1243,0.1236,0.1243,1440000.0],["1989-09-28",0.1243,0.1243,0.1236,0.1243,3700000.0],["1989-09-29",0.1243,0.1243,0.1236,0.1236,1540000.0],["1989-10-02",0.1232,0.1232,0.1229,0.1229,1220000.0],["1989-10-03",0.1236,0.1243,0.1232,0.1236,3080000.0],["1989-10-04",0.1236,0.1243,0.1236,0.1239,5180000.0],["1989-10-05",0.1246,0.1246,0.1239,0.1239,2340000.0],["1989-10-06",0.1239,0.1239,0.1239,0.1239,0.0],["1989-10-09",0.1239,0.1239,0.1222,0.1236,720000.0],["1989-10-10",0.1229,0.1229,0.1222,0.1222,160000.0],["1989-10-11",0.1215,0.1218,0.119,0.1197,2020000.0],["1989-10-12",0.1197,0.1201,0.1176,0.1176,2200000.0],["1989-10-13",0.1176,0.1183,0.1148,0.1148,8440000.0],["1989-10-16",0.112,0.1162,0.112,0.1162,4400000.0],["1989-10-17",0.1155,0.1173,0.1155,0.1155,5920000.0],["1989-10-18",0.1159,0.1169,0.1159,0.1169,4240000.0],["1989-10-19",0.1197,0.1201,0.1194,0.1201,1060000.0],["1989-10-20",0.1197,0.1201,0.119,0.1201,820000.0],["1989-10-23",0.1208,0.1211,0.1204,0.1211,2880000.0],["1989-10-24",0.1204,0.1204,0.119,0.1194,4400000.0],["1989-10-25",0.1197,0.1204,0.1197,0.1201,1260000.0],["1989-10-26",0.1197,0.1197,0.119,0.119,4100000.0],["1989-10-27",0.1183,0.119,0.1176,0.1183,2960000.0],["1989-10-30",0.1183,0.119,0.1166,0.1176,2100000.0],["1989-10-31",0.1169,0.1176,0.1169,0.1176,840000.0],["1989-11-01",0.1169,0.1176,0.1169,0.1169,580000.0],["1989-11-02",0.1169,0.1169,0.1162,0.1169,220000.0],["1989-11-03",0.1162,0.1169,0.1162,0.1169,140000.0],["1989-11-06",0.1162,0.1162,0.1141,0.1155,4440000.0],["1989-11-07",0.1148,0.1152,0.1138,0.1145,560000.0],["1989-11-08",0.1148,0.1148,0.1148,0.1148,8840000.0],["1989-11-09",0.1141,0.1148,0.1141,0.1148,2020000.0],["1989-11-10",0.1141,0.1141,0.1141,0.1141,20000.0],["1989-11-13",0.1148,0.1152,0.1145,0.1152,1580000.0],["1989-11-14",0.1152,0.1162,0.1152,0.1159,700000.0],["1989-11-15",0.1204,0.1225,0.1204,0.1225,6120000.0],["1989-11-16",0.1239,0.1243,0.1232,0.1239,3820000.0],["1989-11-17",0.1239,0.1253,0.1239,0.1253,1360000.0],["1989-11-20",0.1257,0.126,0.1253,0.1253,2140000.0],["1989-11-21",0.125,0.1253,0.1246,0.1253,3660000.0],["1989-11-22",0.1257,0.1264,0.1246,0.1246,1520000.0],["1989-11-24",0.126,0.1264,0.126,0.126,2800000.0],["1989-11-27",0.1264,0.1267,0.1257,0.1264,2820000.0],["1989-11-28",0.1257,0.1288,0.1257,0.1288,2260000.0],["1989-11-29",0.1281,0.1288,0.1274,0.1274,1440000.0],["1989-11-30",0.1278,0.1285,0.1274,0.1274,620000.0],["1989-12-01",0.1299,0.1323,0.1299,0.1316,5620000.0],["1989-12-04",0.1351,0.1365,0.1351,0.1358,7740000.0],["1989-12-05",0.1372,0.1383,0.1372,0.1376,3020000.0],["1989-12-06",0.14,0.1414,0.14,0.1414,6880000.0],["1989-12-07",0.1414,0.1418,0.139,0.1393,3780000.0],["1989-12-08",0.14,0.14,0.139,0.1393,7240000.0],["1989-12-11",0.139,0.139,0.1376,0.1383,1260000.0],["1989-12-12",0.1386,0.139,0.1376,0.139,1320000.0],["1989-12-13",0.1393,0.1393,0.1386,0.1386,2440000.0],["1989-12-14",0.1407,0.1414,0.14,0.1404,10400000.0],["1989-12-15",0.1404,0.1407,0.1397,0.1404,3860000.0],["1989-12-18",0.1407,0.1407,0.1393,0.14,3460000.0],["1989-12-19",0.14,0.14,0.1369,0.1379,2780000.0],["1989-12-20",0.1369,0.1372,0.1365,0.1365,3100000.0],["1989-12-21",0.1358,0.1358,0.1358,0.1358,640000.0],["1989-12-22",0.1362,0.1372,0.1362,0.1372,7820000.0],["1989-12-26",0.1379,0.1379,0.1379,0.1379,40000.0],["1989-12-27",0.14,0.1407,0.14,0.1404,6620000.0],["1989-12-28",0.1404,0.1407,0.14,0.1407,2220000.0],["1989-12-29",0.1404,0.1407,0.1404,0.1404,320000.0],["1990-01-02",0.1397,0.1397,0.139,0.1393,640000.0],["1990-01-03",0.1393,0.1393,0.1386,0.1386,660000.0],["1990-01-04",0.1393,0.1421,0.1393,0.1414,12260000.0],["1990-01-05",0.1411,0.1414,0.1411,0.1411,4660000.0],["1990-01-08",0.1414,0.1435,0.1411,0.1435,4160000.0],["1990-01-09",0.1442,0.1446,0.1435,0.1446,2300000.0],["1990-01-10",0.1446,0.1449,0.1439,0.1442,9040000.0],["1990-01-11",0.1442,0.1449,0.1439,0.1442,6700000.0],["1990-01-12",0.1435,0.1435,0.1425,0.1428,4080000.0],["1990-01-15",0.1428,0.1428,0.1428,0.1428,3000000.0],["1990-01-16",0.1414,0.1421,0.1414,0.1421,2320000.0],["1990-01-17",0.1414,0.1414,0.1411,0.1414,60000.0],["1990-01-18",0.14,0.1404,0.1393,0.1393,2500000.0],["1990-01-19",0.1393,0.1393,0.1393,0.1393,1120000.0],["1990-01-22",0.1393,0.1393,0.1358,0.1358,1820000.0],["1990-01-23",0.1372,0.1386,0.1372,0.1386,8180000.0],["1990-01-24",0.1365,0.1365,0.1351,0.1358,660000.0],["1990-01-25",0.1372,0.1379,0.1372,0.1372,3460000.0],["1990-01-26",0.1372,0.1372,0.1358,0.1362,380000.0],["1990-01-29",0.1369,0.1369,0.1362,0.1369,5600000.0],["1990-01-30",0.1372,0.1379,0.1372,0.1379,10780000.0],["1990-01-31",0.1379,0.1393,0.1379,0.1393,9720000.0],["1990-02-01",0.1397,0.1407,0.1397,0.1407,840000.0],["1990-02-02",0.1414,0.1435,0.1414,0.1418,3620000.0],["1990-02-05",0.1428,0.1474,0.1428,0.1474,22840000.0],["1990-02-06",0.1467,0.1474,0.1463,0.147,2700000.0],["1990-02-07",0.1449,0.147,0.1449,0.147,4460000.0],["1990-02-08",0.1449,0.1449,0.1442,0.1442,3360000.0],["1990-02-09",0.1449,0.1449,0.1432,0.1432,500000.0],["1990-02-12",0.1435,0.1439,0.1428,0.1428,2700000.0],["1990-02-13",0.1414,0.1414,0.1397,0.1407,3740000.0],["1990-02-14",0.1439,0.1439,0.1432,0.1435,3980000.0],["1990-02-15",0.1421,0.1425,0.1414,0.1425,480000.0],["1990-02-16",0.1418,0.1425,0.1418,0.1418,2860000.0],["1990-02-20",0.1383,0.139,0.1379,0.1379,900000.0],["1990-02-21",0.1372,0.1372,0.1372,0.1372,3300000.0],["1990-02-22",0.1376,0.1386,0.1376,0.1383,3140000.0],["1990-02-23",0.1372,0.1372,0.1362,0.1362,940000.0],["1990-02-26",0.1362,0.1376,0.1358,0.1365,1100000.0],["1990-02-27",0.1386,0.1393,0.1386,0.1393,2800000.0],["1990-02-28",0.1393,0.1393,0.1386,0.139,3260000.0],["1990-03-01",0.1372,0.1372,0.1372,0.1372,120000.0],["1990-03-02",0.1362,0.1369,0.1362,0.1369,1260000.0],["1990-03-05",0.14,0.14,0.14,0.14,2840000.0],["1990-03-06",0.1414,0.1428,0.1414,0.1428,2000000.0],["1990-03-07",0.1428,0.146,0.1428,0.1449,3500000.0],["1990-03-08",0.1442,0.1442,0.1439,0.1442,100000.0],["1990-03-09",0.1439,0.1439,0.1435,0.1439,1000000.0],["1990-03-12",0.1414,0.1414,0.1407,0.1407,320000.0],["1990-03-13",0.1386,0.14,0.1386,0.1393,240000.0],["1990-03-14",0.1383,0.14,0.1362,0.1362,2040000.0],["1990-03-15",0.1344,0.1358,0.1344,0.1358,3760000.0],["1990-03-16",0.1358,0.1358,0.1351,0.1355,1500000.0],["1990-03-19",0.1344,0.1348,0.1341,0.1341,2540000.0],["1990-03-20",0.1323,0.1323,0.1309,0.1309,7060000.0],["1990-03-21",0.1295,0.1295,0.1295,0.1295,200000.0],["1990-03-22",0.1309,0.1309,0.1295,0.1299,1840000.0],["1990-03-23",0.1316,0.132,0.1313,0.1316,2100000.0],["1990-03-26",0.1323,0.1323,0.1323,0.1323,220000.0],["1990-03-27",0.1323,0.1323,0.1323,0.1323,40000.0],["1990-03-28",0.1323,0.133,0.1323,0.133,780000.0],["1990-03-29",0.1337,0.1344,0.1334,0.1334,1000000.0],["1990-03-30",0.1344,0.1344,0.1344,0.1344,1500000.0],["1990-04-02",0.1323,0.1323,0.1306,0.1323,7040000.0],["1990-04-03",0.1316,0.1327,0.1316,0.1323,2740000.0],["1990-04-04",0.1316,0.132,0.1316,0.1316,7000000.0],["1990-04-05",0.1309,0.1313,0.1306,0.1306,180000.0],["1990-04-06",0.1306,0.1306,0.1302,0.1302,280000.0],["1990-04-09",0.1281,0.1302,0.1281,0.1299,5700000.0],["1990-04-10",0.1295,0.1295,0.1288,0.1295,4420000.0],["1990-04-11",0.1288,0.1288,0.1274,0.1274,2140000.0],["1990-04-12",0.1281,0.1281,0.126,0.1274,2580000.0],["1990-04-16",0.1274,0.1285,0.1274,0.1274,1620000.0],["1990-04-17",0.1267,0.1278,0.1267,0.1278,3240000.0],["1990-04-18",0.1267,0.1267,0.126,0.126,280000.0],["1990-04-19",0.1246,0.1257,0.1246,0.1253,2140000.0],["1990-04-20",0.1257,0.126,0.1257,0.126,10900000.0],["1990-04-23",0.1278,0.1278,0.1264,0.1267,1340000.0],["1990-04-24",0.1267,0.1267,0.1253,0.1253,280000.0],["1990-04-25",0.1257,0.1271,0.1257,0.1267,700000.0],["1990-04-26",0.1264,0.1271,0.1264,0.1264,980000.0],["1990-04-27",0.1257,0.1257,0.1257,0.1257,40000.0],["1990-04-30",0.125,0.1257,0.125,0.1257,880000.0],["1990-05-01",0.1257,0.1257,0.1257,0.1257,20000.0],["1990-05-02",0.1257,0.1264,0.1257,0.1264,1040000.0],["1990-05-03",0.1264,0.1271,0.1264,0.1264,1320000.0],["1990-05-04",0.1278,0.1278,0.1271,0.1271,440000.0],["1990-05-07",0.1257,0.1275,0.1257,0.1275,580000.0],["1990-05-08",0.1275,0.1275,0.1275,0.1275,0.0],["1990-05-09",0.1282,0.1282,0.1282,0.1282,660000.0],["1990-05-10",0.1278,0.1278,0.1267,0.1267,160000.0],["1990-05-11",0.1264,0.1275,0.1264,0.1271,3300000.0],["1990-05-14",0.1271,0.1282,0.1271,0.1282,3820000.0],["1990-05-15",0.1307,0.1314,0.1307,0.1307,2360000.0],["1990-05-16",0.1303,0.1303,0.1296,0.1296,400000.0],["1990-05-17",0.1303,0.131,0.1296,0.1299,3320000.0],["1990-05-18",0.1296,0.1299,0.1292,0.1292,2340000.0],["1990-05-21",0.1285,0.1296,0.1282,0.1296,1240000.0],["1990-05-22",0.1278,0.1285,0.1278,0.1285,780000.0],["1990-05-23",0.1285,0.1292,0.1285,0.1289,6380000.0],["1990-05-24",0.1292,0.1303,0.1292,0.1296,720000.0],["1990-05-25",0.1296,0.1299,0.1296,0.1299,1800000.0],["1990-05-29",0.1296,0.1307,0.1296,0.1303,1000000.0],["1990-05-30",0.1314,0.1317,0.131,0.1317,6100000.0],["1990-05-31",0.1331,0.1339,0.1331,0.1339,720000.0],["1990-06-01",0.1346,0.1356,0.1339,0.1342,5480000.0],["1990-06-04",0.1339,0.1356,0.1339,0.1356,860000.0],["1990-06-05",0.1353,0.1353,0.1353,0.1353,20000.0],["1990-06-06",0.136,0.136,0.1353,0.1353,3100000.0],["1990-06-07",0.1363,0.1363,0.136,0.1363,5620000.0],["1990-06-08",0.1385,0.1385,0.1378,0.1378,1100000.0],["1990-06-11",0.1392,0.1395,0.1392,0.1395,1520000.0],["1990-06-12",0.1395,0.1395,0.1395,0.1395,1460000.0],["1990-06-13",0.1406,0.1413,0.1406,0.1413,6720000.0],["1990-06-14",0.142,0.142,0.1417,0.1417,1060000.0],["1990-06-15",0.1413,0.1413,0.1413,0.1413,400000.0],["1990-06-18",0.1417,0.1417,0.1406,0.1406,540000.0],["1990-06-19",0.1406,0.141,0.1406,0.141,3220000.0],["1990-06-20",0.1402,0.1402,0.1402,0.1402,20000.0],["1990-06-21",0.1402,0.1402,0.1392,0.1392,220000.0],["1990-06-22",0.1402,0.1402,0.1385,0.1385,1700000.0],["1990-06-25",0.1385,0.1399,0.1385,0.1399,1300000.0],["1990-06-26",0.1399,0.1406,0.1399,0.1406,1620000.0],["1990-06-27",0.1413,0.1413,0.1413,0.1413,9020000.0],["1990-06-28",0.1406,0.1406,0.1399,0.1406,420000.0],["1990-06-29",0.1402,0.1406,0.1402,0.1406,280000.0],["1990-07-02",0.142,0.142,0.1413,0.1413,280000.0],["1990-07-03",0.1431,0.1445,0.1431,0.1445,7880000.0],["1990-07-05",0.1438,0.1438,0.1434,0.1434,5060000.0],["1990-07-06",0.1434,0.1434,0.1424,0.1424,360000.0],["1990-07-09",0.1427,0.1427,0.1427,0.1427,3980000.0],["1990-07-10",0.1434,0.1438,0.1434,0.1438,3200000.0],["1990-07-11",0.1438,0.1441,0.1438,0.1438,980000.0],["1990-07-12",0.1445,0.1456,0.1438,0.1452,16540000.0],["1990-07-13",0.1459,0.1466,0.1459,0.1466,9820000.0],["1990-07-16",0.1477,0.1495,0.1477,0.1488,4380000.0],["1990-07-17",0.1495,0.1512,0.1495,0.1512,15880000.0],["1990-07-18",0.152,0.1523,0.1516,0.152,6860000.0],["1990-07-19",0.1527,0.1548,0.1527,0.1541,8440000.0],["1990-07-20",0.1541,0.1548,0.1541,0.1541,3340000.0],["1990-07-23",0.153,0.1534,0.1509,0.152,2520000.0],["1990-07-24",0.1523,0.1534,0.1523,0.1534,3620000.0],["1990-07-25",0.1537,0.1541,0.1534,0.1541,2020000.0],["1990-07-26",0.1544,0.1544,0.1537,0.1537,100000.0],["1990-07-27",0.1541,0.1541,0.1534,0.1534,1520000.0],["1990-07-30",0.1534,0.1541,0.1534,0.1537,4300000.0],["1990-07-31",0.1541,0.1544,0.1537,0.1537,8960000.0],["1990-08-01",0.1537,0.1537,0.153,0.153,5940000.0],["1990-08-02",0.1523,0.1527,0.1523,0.1527,2040000.0],["1990-08-03",0.1505,0.1505,0.1481,0.1484,1280000.0],["1990-08-06",0.1449,0.1463,0.1434,0.1463,800000.0],["1990-08-07",0.1463,0.1463,0.1456,0.1456,5760000.0],["1990-08-08",0.1449,0.1449,0.1431,0.1431,380000.0],["1990-08-09",0.1427,0.1434,0.1427,0.1434,500000.0],["1990-08-10",0.1431,0.1431,0.1427,0.1427,540000.0],["1990-08-13",0.1438,0.1441,0.1434,0.1434,3080000.0],["1990-08-14",0.1456,0.1477,0.1456,0.1463,4740000.0],["1990-08-15",0.1548,0.1559,0.1548,0.1552,10540000.0],["1990-08-16",0.1552,0.1555,0.152,0.153,14360000.0],["1990-08-17",0.1537,0.1537,0.1505,0.1516,2500000.0],["1990-08-20",0.1477,0.1488,0.1477,0.1488,1420000.0],["1990-08-21",0.1449,0.1456,0.1438,0.1449,3740000.0],["1990-08-22",0.1463,0.147,0.1463,0.1466,2580000.0],["1990-08-23",0.1449,0.1456,0.1441,0.1441,1660000.0],["1990-08-24",0.1463,0.1463,0.1459,0.1463,1520000.0],["1990-08-27",0.1505,0.152,0.1505,0.152,3040000.0],["1990-08-28",0.152,0.152,0.1512,0.1512,240000.0],["1990-08-29",0.1505,0.1527,0.1505,0.1527,320000.0],["1990-08-30",0.1512,0.152,0.1512,0.1512,400000.0],["1990-08-31",0.1512,0.1523,0.1512,0.1516,740000.0],["1990-09-04",0.1516,0.153,0.1516,0.1523,2700000.0],["1990-09-05",0.153,0.1537,0.1527,0.1527,1260000.0],["1990-09-06",0.1537,0.1548,0.1537,0.1541,3860000.0],["1990-09-07",0.1555,0.1569,0.1552,0.1552,7220000.0],["1990-09-10",0.1559,0.1594,0.1559,0.1559,1000000.0],["1990-09-11",0.1552,0.1559,0.1548,0.1559,2520000.0],["1990-09-12",0.1544,0.1569,0.1544,0.1562,6420000.0],["1990-09-13",0.1555,0.1555,0.1548,0.1555,120000.0],["1990-09-14",0.1552,0.1552,0.1534,0.1534,2020000.0],["1990-09-17",0.152,0.152,0.152,0.152,140000.0],["1990-09-18",0.1523,0.1523,0.1516,0.1523,60000.0],["1990-09-19",0.1502,0.1512,0.1502,0.1505,2160000.0],["1990-09-20",0.1463,0.1463,0.1441,0.1449,2920000.0],["1990-09-21",0.1441,0.1441,0.1434,0.1434,320000.0],["1990-09-24",0.1424,0.1424,0.1413,0.1413,1300000.0],["1990-09-25",0.1417,0.1427,0.1417,0.1427,1320000.0],["1990-09-26",0.1449,0.1456,0.1441,0.1441,680000.0],["1990-09-27",0.1463,0.1463,0.1441,0.1449,2760000.0],["1990-09-28",0.1441,0.1449,0.1434,0.1449,3180000.0],["1990-10-01",0.1484,0.1491,0.1484,0.1488,660000.0],["1990-10-02",0.1491,0.1498,0.1491,0.1491,1420000.0],["1990-10-03",0.1488,0.1505,0.1488,0.1491,1640000.0],["1990-10-04",0.1509,0.1527,0.1509,0.1523,1400000.0],["1990-10-05",0.153,0.1544,0.152,0.1544,3340000.0],["1990-10-08",0.1552,0.1552,0.1548,0.1548,4020000.0],["1990-10-09",0.1548,0.1555,0.1548,0.1548,9100000.0],["1990-10-10",0.1534,0.1541,0.1523,0.1523,1820000.0],["1990-10-11",0.1512,0.152,0.1505,0.1505,1420000.0],["1990-10-12",0.1541,0.1541,0.1534,0.1534,2600000.0],["1990-10-15",0.1541,0.1555,0.1537,0.1555,4000000.0],["1990-10-16",0.1569,0.1569,0.1566,0.1569,9720000.0],["1990-10-17",0.1566,0.1569,0.1555,0.1559,4220000.0],["1990-10-18",0.1569,0.1647,0.1566,0.1647,14200000.0],["1990-10-19",0.1633,0.1633,0.1605,0.1612,10160000.0],["1990-10-22",0.1598,0.1605,0.1591,0.1605,1300000.0],["1990-10-23",0.1591,0.1591,0.1562,0.1569,4160000.0],["1990-10-24",0.1576,0.1587,0.1576,0.1587,11840000.0],["1990-10-25",0.1598,0.1598,0.1576,0.1576,1360000.0],["1990-10-26",0.1562,0.1566,0.1562,0.1562,3000000.0],["1990-10-29",0.1555,0.1559,0.1552,0.1552,2900000.0],["1990-10-30",0.1548,0.1559,0.1544,0.1559,1900000.0],["1990-10-31",0.1552,0.1559,0.1552,0.1559,60000.0],["1990-11-01",0.1559,0.1559,0.1559,0.1559,60000.0],["1990-11-02",0.1569,0.1576,0.1562,0.1576,5840000.0],["1990-11-05",0.1591,0.1598,0.1591,0.1598,2020000.0],["1990-11-06",0.1605,0.1619,0.1605,0.1615,3980000.0],["1990-11-07",0.1626,0.1637,0.1619,0.1623,9920000.0],["1990-11-08",0.1619,0.1637,0.1615,0.1623,400000.0],["1990-11-09",0.1619,0.1619,0.1612,0.1615,600000.0],["1990-11-12",0.1619,0.1644,0.1619,0.164,1560000.0],["1990-11-13",0.1626,0.1626,0.1605,0.1608,2880000.0],["1990-11-14",0.1612,0.1623,0.1605,0.1619,1440000.0],["1990-11-15",0.163,0.1662,0.163,0.1654,3320000.0],["1990-11-16",0.1644,0.1669,0.1644,0.1669,1340000.0],["1990-11-19",0.1683,0.169,0.1676,0.169,7020000.0],["1990-11-20",0.169,0.1708,0.169,0.169,1020000.0],["1990-11-21",0.1679,0.169,0.1679,0.1679,4160000.0],["1990-11-23",0.1637,0.1637,0.1637,0.1637,560000.0],["1990-11-26",0.1644,0.1647,0.1644,0.1647,540000.0],["1990-11-27",0.1644,0.1654,0.1644,0.1644,620000.0],["1990-11-28",0.1676,0.1676,0.1672,0.1676,260000.0],["1990-11-29",0.1662,0.1665,0.1662,0.1665,300000.0],["1990-11-30",0.1658,0.1672,0.1654,0.1672,80000.0],["1990-12-03",0.1665,0.1672,0.1647,0.1658,620000.0],["1990-12-04",0.1647,0.1647,0.164,0.164,100000.0],["1990-12-05",0.1654,0.1669,0.1647,0.1669,540000.0],["1990-12-06",0.1665,0.1665,0.1665,0.1665,140000.0],["1990-12-07",0.1672,0.1686,0.1672,0.1672,400000.0],["1990-12-10",0.169,0.1704,0.169,0.1697,5700000.0],["1990-12-11",0.1733,0.1733,0.1718,0.1718,660000.0],["1990-12-12",0.1736,0.174,0.1733,0.174,1500000.0],["1990-12-13",0.174,0.1761,0.174,0.1761,8740000.0],["1990-12-14",0.1789,0.1832,0.1789,0.1821,5040000.0],["1990-12-17",0.1825,0.1825,0.1782,0.1782,1120000.0],["1990-12-18",0.1761,0.1775,0.1761,0.1765,140000.0],["1990-12-19",0.1765,0.1768,0.1765,0.1768,380000.0],["1990-12-20",0.1733,0.1733,0.1704,0.1722,4240000.0],["1990-12-21",0.1743,0.1743,0.1733,0.1733,760000.0],["1990-12-24",0.1718,0.1718,0.1718,0.1718,200000.0],["1990-12-26",0.1718,0.1718,0.1718,0.1718,800000.0],["1990-12-27",0.1736,0.1736,0.1725,0.1725,100000.0],["1990-12-28",0.174,0.1747,0.174,0.1747,80000.0],["1990-12-31",0.1761,0.1772,0.1761,0.1772,80000.0],["1991-01-02",0.1775,0.1782,0.1768,0.1768,100000.0],["1991-01-03",0.1765,0.1765,0.174,0.174,5200000.0],["1991-01-04",0.1733,0.1733,0.1733,0.1733,40000.0],["1991-01-07",0.1711,0.1711,0.1711,0.1711,220000.0],["1991-01-08",0.1697,0.1701,0.1676,0.169,5480000.0],["1991-01-09",0.1704,0.1722,0.169,0.169,2720000.0],["1991-01-10",0.1711,0.1711,0.1708,0.1708,560000.0],["1991-01-11",0.1697,0.1697,0.1676,0.1676,980000.0],["1991-01-14",0.1647,0.1647,0.164,0.1647,1120000.0],["1991-01-15",0.1633,0.1633,0.1619,0.1619,380000.0],["1991-01-16",0.164,0.1654,0.1637,0.1637,720000.0],["1991-01-17",0.1747,0.175,0.1733,0.175,8440000.0],["1991-01-18",0.174,0.174,0.174,0.174,480000.0],["1991-01-21",0.1704,0.174,0.1704,0.174,500000.0],["1991-01-22",0.1718,0.1729,0.1704,0.1729,640000.0],["1991-01-23",0.1725,0.1725,0.1704,0.1725,220000.0],["1991-01-24",0.1733,0.1757,0.1733,0.175,4960000.0],["1991-01-25",0.1772,0.1789,0.1772,0.1789,4140000.0],["1991-01-28",0.1793,0.1807,0.1789,0.18,2160000.0],["1991-01-29",0.18,0.18,0.1789,0.1789,380000.0],["1991-01-30",0.1797,0.1825,0.1797,0.1825,1940000.0],["1991-01-31",0.185,0.1889,0.1846,0.1875,5700000.0],["1991-02-01",0.1868,0.1882,0.1868,0.1882,760000.0],["1991-02-04",0.1889,0.1889,0.1882,0.1882,100000.0],["1991-02-05",0.1903,0.191,0.1889,0.1903,2360000.0],["1991-02-06",0.1889,0.1946,0.1889,0.1946,4060000.0],["1991-02-07",0.1939,0.1939,0.1903,0.1903,940000.0],["1991-02-08",0.1903,0.1924,0.1903,0.1924,1540000.0],["1991-02-11",0.1921,0.1931,0.1921,0.1924,4120000.0],["1991-02-12",0.1907,0.1907,0.1903,0.1903,980000.0],["1991-02-13",0.1892,0.1892,0.1892,0.1892,40000.0],["1991-02-14",0.1903,0.1917,0.1899,0.1903,1580000.0],["1991-02-15",0.1921,0.1939,0.1921,0.1939,800000.0],["1991-02-19",0.1967,0.1967,0.1946,0.1946,860000.0],["1991-02-20",0.1953,0.1953,0.1924,0.1924,360000.0],["1991-02-21",0.1924,0.1939,0.1924,0.1939,120000.0],["1991-02-22",0.1931,0.1939,0.1931,0.1931,680000.0],["1991-02-25",0.1939,0.1949,0.1939,0.1949,2020000.0],["1991-02-26",0.1917,0.1924,0.191,0.191,360000.0],["1991-02-27",0.1889,0.1924,0.1889,0.1924,1440000.0],["1991-02-28",0.1924,0.1924,0.1889,0.1889,2820000.0],["1991-03-01",0.1871,0.1871,0.1868,0.1868,220000.0],["1991-03-04",0.1871,0.1896,0.1871,0.1875,4860000.0],["1991-03-05",0.1875,0.1875,0.186,0.1875,2200000.0],["1991-03-06",0.1882,0.1882,0.1853,0.186,9460000.0],["1991-03-07",0.1839,0.1846,0.1836,0.1846,2460000.0],["1991-03-08",0.1839,0.1839,0.1818,0.1818,520000.0],["1991-03-11",0.1825,0.1825,0.1807,0.1818,840000.0],["1991-03-12",0.1821,0.1821,0.1818,0.1818,2380000.0],["1991-03-13",0.1818,0.1818,0.1782,0.1793,6820000.0],["1991-03-14",0.1797,0.1818,0.1797,0.1797,3980000.0],["1991-03-15",0.1814,0.1818,0.1789,0.1789,880000.0],["1991-03-18",0.1797,0.1797,0.1775,0.1775,280000.0],["1991-03-19",0.1782,0.1782,0.1754,0.1754,800000.0],["1991-03-20",0.1804,0.1832,0.1804,0.1832,2420000.0],["1991-03-21",0.1832,0.1864,0.1832,0.1846,2200000.0],["1991-03-22",0.1832,0.1832,0.1832,0.1832,100000.0],["1991-03-25",0.1811,0.1832,0.1811,0.1832,2080000.0],["1991-03-26",0.1825,0.1825,0.1814,0.1814,1020000.0],["1991-03-27",0.1768,0.1789,0.1761,0.1768,3460000.0],["1991-03-28",0.1768,0.1786,0.1768,0.1786,220000.0],["1991-04-01",0.18,0.18,0.1782,0.1789,340000.0],["1991-04-02",0.1775,0.1804,0.1772,0.1804,4320000.0],["1991-04-03",0.1804,0.1804,0.1797,0.1797,7480000.0],["1991-04-04",0.1789,0.1789,0.1789,0.1789,1520000.0],["1991-04-05",0.1797,0.1797,0.1768,0.1768,280000.0],["1991-04-08",0.1761,0.1761,0.1761,0.1761,500000.0],["1991-04-09",0.1761,0.1761,0.1754,0.1757,220000.0],["1991-04-10",0.1768,0.1768,0.1754,0.1754,260000.0],["1991-04-11",0.1768,0.18,0.1768,0.1797,4200000.0],["1991-04-12",0.1818,0.1825,0.1807,0.1811,4660000.0],["1991-04-15",0.1818,0.1839,0.1818,0.1839,780000.0],["1991-04-16",0.1832,0.1853,0.1832,0.1853,2140000.0],["1991-04-17",0.1853,0.1868,0.1853,0.1868,2800000.0],["1991-04-18",0.1875,0.1875,0.186,0.186,4700000.0],["1991-04-19",0.1846,0.1846,0.1814,0.1843,980000.0],["1991-04-22",0.1818,0.1818,0.1803,0.1803,320000.0],["1991-04-23",0.1796,0.1811,0.1796,0.1796,360000.0],["1991-04-24",0.1775,0.1775,0.1753,0.176,4100000.0],["1991-04-25",0.1746,0.176,0.1746,0.176,2620000.0],["1991-04-26",0.1757,0.1775,0.1757,0.1775,200000.0],["1991-04-29",0.176,0.1775,0.1757,0.1775,6800000.0],["1991-04-30",0.1807,0.1861,0.1807,0.1861,5620000.0],["1991-05-01",0.1875,0.1875,0.1868,0.1875,1300000.0],["1991-05-02",0.1904,0.1904,0.1882,0.1882,120000.0],["1991-05-03",0.1882,0.1882,0.1882,0.1882,0.0],["1991-05-06",0.1854,0.1861,0.1846,0.1861,1700000.0],["1991-05-07",0.1875,0.1911,0.1868,0.1868,1820000.0],["1991-05-08",0.1854,0.1854,0.1854,0.1854,80000.0],["1991-05-09",0.1875,0.1889,0.1875,0.1889,60000.0],["1991-05-10",0.1889,0.1889,0.1875,0.1889,220000.0],["1991-05-13",0.1889,0.1893,0.1889,0.1889,340000.0],["1991-05-14",0.1889,0.1904,0.1875,0.1896,4180000.0],["1991-05-15",0.1896,0.1918,0.1896,0.1896,260000.0],["1991-05-16",0.1947,0.1968,0.1932,0.1968,1460000.0],["1991-05-17",0.1954,0.1961,0.1947,0.1947,8320000.0],["1991-05-20",0.1968,0.1975,0.1968,0.1975,2840000.0],["1991-05-21",0.1975,0.1975,0.1972,0.1972,240000.0],["1991-05-22",0.1964,0.1964,0.1939,0.1939,480000.0],["1991-05-23",0.1921,0.1939,0.1921,0.1939,740000.0],["1991-05-24",0.1918,0.1918,0.1918,0.1918,20000.0],["1991-05-28",0.1936,0.1947,0.1936,0.1936,1780000.0],["1991-05-29",0.1939,0.1939,0.1932,0.1932,820000.0],["1991-05-30",0.1929,0.1936,0.1925,0.1925,1380000.0],["1991-05-31",0.1889,0.1904,0.1889,0.1893,500000.0],["1991-06-03",0.1893,0.1893,0.1893,0.1893,80000.0],["1991-06-04",0.1896,0.1896,0.1896,0.1896,120000.0],["1991-06-05",0.1846,0.1846,0.1846,0.1846,80000.0],["1991-06-06",0.1846,0.1846,0.1846,0.1846,0.0],["1991-06-07",0.1825,0.1875,0.1825,0.1861,220000.0],["1991-06-10",0.1846,0.1846,0.1818,0.1832,120000.0],["1991-06-11",0.1818,0.1861,0.1818,0.185,1720000.0],["1991-06-12",0.1846,0.1846,0.1818,0.1818,1760000.0],["1991-06-13",0.1789,0.1796,0.1775,0.1782,320000.0],["1991-06-14",0.1775,0.1818,0.1775,0.1803,840000.0],["1991-06-17",0.1768,0.1789,0.1768,0.1775,360000.0],["1991-06-18",0.1782,0.1786,0.1778,0.1782,3680000.0],["1991-06-19",0.1796,0.1818,0.1796,0.1818,2000000.0],["1991-06-20",0.1818,0.1839,0.1818,0.1825,1880000.0],["1991-06-21",0.1825,0.1839,0.1825,0.1828,200000.0],["1991-06-24",0.1832,0.1839,0.1832,0.1839,2460000.0],["1991-06-25",0.1839,0.1843,0.1832,0.1836,1040000.0],["1991-06-26",0.1846,0.1875,0.1846,0.1871,1300000.0],["1991-06-27",0.1882,0.1925,0.1882,0.1918,980000.0],["1991-06-28",0.1911,0.1918,0.1911,0.1918,5380000.0],["1991-07-01",0.1918,0.1947,0.1918,0.1943,3020000.0],["1991-07-02",0.1929,0.1954,0.1929,0.1943,1020000.0],["1991-07-03",0.1947,0.1947,0.1932,0.1943,720000.0],["1991-07-05",0.1947,0.1961,0.1947,0.1961,740000.0],["1991-07-08",0.1975,0.2004,0.1975,0.2004,960000.0],["1991-07-09",0.1982,0.1982,0.1972,0.1972,560000.0],["1991-07-10",0.1986,0.2004,0.1986,0.1997,1220000.0],["1991-07-11",0.1989,0.1989,0.1975,0.1989,900000.0],["1991-07-12",0.2004,0.2018,0.2004,0.2018,860000.0],["1991-07-15",0.2004,0.2011,0.1997,0.2011,300000.0],["1991-07-16",0.2,0.2,0.1997,0.1997,80000.0],["1991-07-17",0.1989,0.1989,0.1975,0.1989,6900000.0],["1991-07-18",0.2,0.2,0.1993,0.1993,500000.0],["1991-07-19",0.1993,0.2004,0.1993,0.2004,240000.0],["1991-07-22",0.2004,0.2015,0.2004,0.2004,5160000.0],["1991-07-23",0.2011,0.2011,0.2004,0.2011,120000.0],["1991-07-24",0.2004,0.2011,0.1989,0.2004,740000.0],["1991-07-25",0.2004,0.2015,0.1982,0.1982,380000.0],["1991-07-26",0.1989,0.1997,0.1989,0.1997,1660000.0],["1991-07-29",0.2,0.2,0.1986,0.1989,2260000.0],["1991-07-30",0.2018,0.2018,0.2004,0.2011,1820000.0],["1991-07-31",0.2011,0.2011,0.2004,0.2011,2100000.0],["1991-08-01",0.1997,0.1997,0.1997,0.1997,180000.0],["1991-08-02",0.2007,0.2018,0.2007,0.2011,1880000.0],["1991-08-05",0.2015,0.2025,0.2015,0.2025,340000.0],["1991-08-06",0.2032,0.204,0.2032,0.204,120000.0],["1991-08-07",0.204,0.2061,0.204,0.2061,200000.0],["1991-08-08",0.2061,0.2061,0.2047,0.2054,560000.0],["1991-08-09",0.2047,0.2047,0.2032,0.2032,320000.0],["1991-08-12",0.2025,0.2025,0.2011,0.2025,1420000.0],["1991-08-13",0.2018,0.2018,0.2018,0.2018,200000.0],["1991-08-14",0.2018,0.2032,0.2015,0.2015,1980000.0],["1991-08-15",0.2032,0.2054,0.2032,0.2054,320000.0],["1991-08-16",0.2025,0.2025,0.2025,0.2025,80000.0],["1991-08-19",0.1904,0.1929,0.1889,0.1929,2300000.0],["1991-08-20",0.1947,0.1975,0.1947,0.1961,2200000.0],["1991-08-21",0.2047,0.2061,0.204,0.2061,3140000.0],["1991-08-22",0.2075,0.209,0.2075,0.2079,980000.0],["1991-08-23",0.2083,0.2083,0.2079,0.2079,560000.0],["1991-08-26",0.2097,0.2097,0.209,0.2097,1180000.0],["1991-08-27",0.2093,0.2093,0.2093,0.2093,40000.0],["1991-08-28",0.209,0.2111,0.209,0.2108,3960000.0],["1991-08-29",0.209,0.209,0.2075,0.209,1500000.0],["1991-08-30",0.209,0.209,0.2061,0.2061,1100000.0],["1991-09-03",0.2047,0.2068,0.2047,0.2068,1380000.0],["1991-09-04",0.2068,0.2083,0.2054,0.2057,1280000.0],["1991-09-05",0.2061,0.2061,0.204,0.2061,2480000.0],["1991-09-06",0.2075,0.2083,0.2061,0.2075,1140000.0],["1991-09-09",0.2061,0.2104,0.2061,0.2097,2480000.0],["1991-09-10",0.21,0.21,0.209,0.2093,400000.0],["1991-09-11",0.2115,0.2122,0.2104,0.2122,2100000.0],["1991-09-12",0.2111,0.2172,0.2111,0.2165,4620000.0],["1991-09-13",0.2168,0.2183,0.2168,0.2168,840000.0],["1991-09-16",0.214,0.2176,0.214,0.2176,580000.0],["1991-09-17",0.2179,0.2179,0.2168,0.2172,820000.0],["1991-09-18",0.2161,0.2168,0.2158,0.2161,2460000.0],["1991-09-19",0.2136,0.2147,0.2136,0.2136,980000.0],["1991-09-20",0.214,0.214,0.2125,0.2125,3060000.0],["1991-09-23",0.2129,0.2133,0.2129,0.2133,1640000.0],["1991-09-24",0.2118,0.2125,0.2118,0.2125,180000.0],["1991-09-25",0.2161,0.2161,0.2143,0.2143,420000.0],["1991-09-26",0.2147,0.2147,0.2133,0.214,1880000.0],["1991-09-27",0.2118,0.2147,0.2118,0.2147,900000.0],["1991-09-30",0.2168,0.2172,0.2161,0.2172,420000.0],["1991-10-01",0.2179,0.2179,0.2158,0.2168,520000.0],["1991-10-02",0.2168,0.2168,0.2158,0.2158,640000.0],["1991-10-03",0.2165,0.2165,0.2158,0.2165,840000.0],["1991-10-04",0.2136,0.2136,0.2125,0.2129,420000.0],["1991-10-07",0.2111,0.2118,0.2111,0.2115,660000.0],["1991-10-08",0.2115,0.2115,0.2115,0.2115,0.0],["1991-10-09",0.2104,0.2108,0.2104,0.2108,540000.0],["1991-10-10",0.2108,0.2122,0.2108,0.2118,160000.0],["1991-10-11",0.2083,0.21,0.2083,0.21,4320000.0],["1991-10-14",0.2093,0.2118,0.2093,0.2115,300000.0],["1991-10-15",0.2108,0.2111,0.2104,0.2111,2100000.0],["1991-10-16",0.2118,0.2118,0.2118,0.2118,740000.0],["1991-10-17",0.2118,0.2118,0.21,0.2115,2900000.0],["1991-10-18",0.2122,0.2136,0.2122,0.2136,1260000.0],["1991-10-21",0.2143,0.2143,0.214,0.2143,740000.0],["1991-10-22",0.2133,0.214,0.2125,0.2125,1040000.0],["1991-10-23",0.2125,0.2125,0.2111,0.2118,260000.0],["1991-10-24",0.2118,0.2129,0.2118,0.2129,1740000.0],["1991-10-25",0.2118,0.2118,0.2111,0.2115,3360000.0],["1991-10-28",0.2118,0.2133,0.2118,0.2133,3180000.0],["1991-10-29",0.214,0.2183,0.214,0.2168,1220000.0],["1991-10-30",0.2165,0.2176,0.2165,0.2176,300000.0],["1991-10-31",0.2151,0.2168,0.2147,0.2168,340000.0],["1991-11-01",0.219,0.2197,0.2176,0.2197,680000.0],["1991-11-04",0.2204,0.2229,0.2201,0.2218,1200000.0],["1991-11-05",0.2208,0.224,0.2208,0.2222,6760000.0],["1991-11-06",0.2215,0.2261,0.2215,0.2261,1200000.0],["1991-11-07",0.2272,0.2312,0.2272,0.2312,1360000.0],["1991-11-08",0.2312,0.2319,0.2304,0.2304,1320000.0],["1991-11-11",0.2304,0.2304,0.2279,0.229,580000.0],["1991-11-12",0.229,0.2347,0.229,0.2326,3700000.0],["1991-11-13",0.2369,0.2369,0.2347,0.2365,2420000.0],["1991-11-14",0.2397,0.2397,0.2337,0.2337,2180000.0],["1991-11-15",0.234,0.234,0.2304,0.2312,1160000.0],["1991-11-18",0.2319,0.2333,0.2319,0.2326,2760000.0],["1991-11-19",0.2333,0.234,0.2304,0.234,3500000.0],["1991-11-20",0.2362,0.2362,0.2333,0.2362,3480000.0],["1991-11-21",0.2347,0.2369,0.2347,0.2369,2560000.0],["1991-11-22",0.2397,0.2397,0.238,0.239,880000.0],["1991-11-25",0.2347,0.2362,0.2347,0.2362,260000.0],["1991-11-26",0.2362,0.2365,0.2333,0.2347,1520000.0],["1991-11-27",0.2344,0.2362,0.2344,0.2362,100000.0],["1991-11-29",0.2362,0.2362,0.2329,0.2329,300000.0],["1991-12-02",0.2333,0.2365,0.2333,0.2362,560000.0],["1991-12-03",0.2347,0.2354,0.2347,0.2347,760000.0],["1991-12-04",0.2358,0.2362,0.2358,0.2362,300000.0],["1991-12-05",0.2412,0.2412,0.2376,0.2397,520000.0],["1991-12-06",0.2419,0.2422,0.2419,0.2419,240000.0],["1991-12-09",0.2422,0.244,0.2419,0.2419,440000.0],["1991-12-10",0.2444,0.2444,0.2405,0.2405,300000.0],["1991-12-11",0.2422,0.2422,0.2405,0.2405,860000.0],["1991-12-12",0.2412,0.2415,0.2401,0.2401,1160000.0],["1991-12-13",0.2387,0.2408,0.2387,0.2408,400000.0],["1991-12-16",0.2408,0.2412,0.2408,0.2412,460000.0],["1991-12-17",0.2405,0.2422,0.2405,0.2422,600000.0],["1991-12-18",0.2462,0.2462,0.2433,0.2447,1080000.0],["1991-12-19",0.2433,0.2451,0.2426,0.2447,800000.0],["1991-12-20",0.2462,0.249,0.2462,0.248,980000.0],["1991-12-23",0.2494,0.2648,0.2494,0.2648,1580000.0],["1991-12-24",0.2694,0.2694,0.2634,0.2634,160000.0],["1991-12-26",0.2641,0.2641,0.2591,0.2591,500000.0],["1991-12-27",0.2555,0.2573,0.2555,0.2573,700000.0],["1991-12-30",0.2573,0.2573,0.2541,0.2555,1120000.0],["1991-12-31",0.2548,0.2562,0.2541,0.2562,640000.0],["1992-01-02",0.2605,0.2648,0.258,0.2598,2960000.0],["1992-01-03",0.2594,0.263,0.2591,0.2591,1060000.0],["1992-01-06",0.2623,0.2669,0.2623,0.2641,1180000.0],["1992-01-07",0.2684,0.2748,0.2684,0.2737,2860000.0],["1992-01-08",0.2684,0.2709,0.2684,0.2709,3380000.0],["1992-01-09",0.2687,0.2694,0.2641,0.2662,3760000.0],["1992-01-10",0.2641,0.2648,0.2637,0.2641,1300000.0],["1992-01-13",0.2626,0.2626,0.2591,0.2612,5520000.0],["1992-01-14",0.263,0.2641,0.2626,0.2637,820000.0],["1992-01-15",0.2576,0.2576,0.2537,0.2548,2760000.0],["1992-01-16",0.2505,0.2505,0.2476,0.2501,1260000.0],["1992-01-17",0.2505,0.2562,0.2505,0.2562,520000.0],["1992-01-20",0.2508,0.2526,0.2498,0.2526,1420000.0],["1992-01-21",0.249,0.249,0.2426,0.2444,1560000.0],["1992-01-22",0.2426,0.2458,0.2426,0.2455,1440000.0],["1992-01-23",0.2476,0.2476,0.2405,0.2405,1620000.0],["1992-01-24",0.239,0.2447,0.239,0.2447,5760000.0],["1992-01-27",0.2433,0.244,0.2426,0.244,1980000.0],["1992-01-28",0.2451,0.248,0.2451,0.2469,2080000.0],["1992-01-29",0.249,0.2505,0.2469,0.2473,2160000.0],["1992-01-30",0.248,0.248,0.248,0.248,260000.0],["1992-01-31",0.2462,0.2462,0.2455,0.2458,200000.0],["1992-02-03",0.2455,0.2462,0.2451,0.2455,380000.0],["1992-02-04",0.2455,0.2469,0.2455,0.2469,80000.0],["1992-02-05",0.2469,0.2512,0.2469,0.2505,940000.0],["1992-02-06",0.2505,0.2508,0.2498,0.2498,1180000.0],["1992-02-07",0.2505,0.2526,0.249,0.2526,840000.0],["1992-02-10",0.2483,0.249,0.2483,0.2487,200000.0],["1992-02-11",0.2487,0.2487,0.2483,0.2487,60000.0],["1992-02-12",0.2451,0.2462,0.2451,0.2462,1100000.0],["1992-02-13",0.2433,0.2433,0.2419,0.2426,2360000.0],["1992-02-14",0.2397,0.2405,0.2397,0.2405,640000.0],["1992-02-18",0.2387,0.2387,0.238,0.2387,1840000.0],["1992-02-19",0.238,0.2401,0.238,0.2401,3360000.0],["1992-02-20",0.2383,0.2412,0.238,0.2412,700000.0],["1992-02-21",0.239,0.2401,0.239,0.2401,840000.0],["1992-02-24",0.239,0.239,0.2376,0.2387,840000.0],["1992-02-25",0.238,0.2383,0.2369,0.2376,2280000.0],["1992-02-26",0.2354,0.2354,0.2326,0.234,1080000.0],["1992-02-27",0.2333,0.2333,0.2333,0.2333,40000.0],["1992-02-28",0.234,0.2347,0.2333,0.2347,460000.0],["1992-03-02",0.2326,0.2333,0.2319,0.2333,1140000.0],["1992-03-03",0.2315,0.2315,0.229,0.229,3180000.0],["1992-03-04",0.2304,0.2319,0.2304,0.2304,3720000.0],["1992-03-05",0.2304,0.2312,0.2304,0.2304,1240000.0],["1992-03-06",0.2319,0.2333,0.2319,0.2333,2620000.0],["1992-03-09",0.234,0.2347,0.234,0.234,1400000.0],["1992-03-10",0.2354,0.2365,0.2354,0.2365,1800000.0],["1992-03-11",0.2347,0.2347,0.2337,0.2337,10120000.0],["1992-03-12",0.2329,0.2337,0.2319,0.2326,1820000.0],["1992-03-13",0.2333,0.234,0.2333,0.234,580000.0],["1992-03-16",0.2326,0.2326,0.2312,0.2322,180000.0],["1992-03-17",0.2333,0.2344,0.2333,0.2337,100000.0],["1992-03-18",0.2358,0.2365,0.2354,0.2365,400000.0],["1992-03-19",0.2387,0.239,0.238,0.2383,1740000.0],["1992-03-20",0.2394,0.2394,0.2387,0.2394,600000.0],["1992-03-23",0.2347,0.2362,0.234,0.234,100000.0],["1992-03-24",0.234,0.2347,0.2333,0.2337,800000.0],["1992-03-25",0.2347,0.2347,0.2347,0.2347,180000.0],["1992-03-26",0.2351,0.2362,0.2351,0.2362,3740000.0],["1992-03-27",0.2347,0.2362,0.2347,0.2362,400000.0],["1992-03-30",0.234,0.2354,0.234,0.2354,720000.0],["1992-03-31",0.2347,0.2347,0.2333,0.2337,3020000.0],["1992-04-01",0.2312,0.2312,0.229,0.2312,660000.0],["1992-04-02",0.2329,0.2347,0.2319,0.2333,1500000.0],["1992-04-03",0.2333,0.2362,0.2333,0.2362,800000.0],["1992-04-06",0.2362,0.239,0.2362,0.2376,1960000.0],["1992-04-07",0.2362,0.2383,0.2354,0.2358,960000.0],["1992-04-08",0.2351,0.2362,0.2351,0.2354,280000.0],["1992-04-09",0.2376,0.239,0.2333,0.2387,2680000.0],["1992-04-10",0.2405,0.2415,0.2397,0.2405,4840000.0],["1992-04-13",0.2412,0.2433,0.2412,0.2433,4640000.0],["1992-04-14",0.244,0.2469,0.2433,0.2458,2340000.0],["1992-04-15",0.2469,0.2469,0.2462,0.2462,6680000.0],["1992-04-16",0.2462,0.2465,0.2462,0.2465,560000.0],["1992-04-20",0.2426,0.2426,0.2415,0.2415,380000.0],["1992-04-21",0.2415,0.2415,0.2394,0.2394,1520000.0],["1992-04-22",0.2387,0.2408,0.2387,0.2408,2560000.0],["1992-04-23",0.2397,0.2397,0.2362,0.2369,3760000.0],["1992-04-24",0.2365,0.2365,0.2351,0.2362,980000.0],["1992-04-27",0.2358,0.238,0.2358,0.238,460000.0],["1992-04-28",0.235,0.235,0.2336,0.2343,440000.0],["1992-04-29",0.2357,0.2368,0.2357,0.2368,1180000.0],["1992-04-30",0.2364,0.2393,0.2364,0.2372,6320000.0],["1992-05-01",0.2379,0.24,0.2379,0.2393,2420000.0],["1992-05-04",0.2408,0.244,0.2408,0.2436,1540000.0],["1992-05-05",0.2472,0.2487,0.2469,0.248,4800000.0],["1992-05-06",0.2491,0.2491,0.2476,0.2491,7800000.0],["1992-05-07",0.2472,0.2472,0.2462,0.2462,1060000.0],["1992-05-08",0.2469,0.2469,0.2469,0.2469,20000.0],["1992-05-11",0.2469,0.2469,0.2469,0.2469,0.0],["1992-05-12",0.2469,0.2469,0.2458,0.2458,180000.0],["1992-05-13",0.2512,0.2545,0.2512,0.2523,1940000.0],["1992-05-14",0.2523,0.2523,0.2523,0.2523,360000.0],["1992-05-15",0.2523,0.2523,0.2498,0.2509,2220000.0],["1992-05-18",0.2537,0.2537,0.2512,0.2512,800000.0],["1992-05-19",0.2519,0.2519,0.2519,0.2519,220000.0],["1992-05-20",0.253,0.253,0.253,0.253,340000.0],["1992-05-21",0.2483,0.2483,0.2483,0.2483,660000.0],["1992-05-22",0.248,0.2501,0.248,0.2501,420000.0],["1992-05-26",0.253,0.253,0.253,0.253,120000.0],["1992-05-27",0.2523,0.2537,0.2516,0.2523,300000.0],["1992-05-28",0.2527,0.2545,0.2527,0.2545,1200000.0],["1992-05-29",0.2624,0.266,0.2624,0.2645,960000.0],["1992-06-01",0.2624,0.2624,0.2624,0.2624,280000.0],["1992-06-02",0.2581,0.2595,0.2523,0.2523,2520000.0],["1992-06-03",0.253,0.253,0.253,0.253,160000.0],["1992-06-04",0.2545,0.2545,0.2494,0.2494,2180000.0],["1992-06-05",0.2516,0.2516,0.2494,0.2494,60000.0],["1992-06-08",0.2509,0.2523,0.2509,0.2523,120000.0],["1992-06-09",0.2509,0.2509,0.2501,0.2509,480000.0],["1992-06-10",0.2509,0.2516,0.2494,0.2501,1240000.0],["1992-06-11",0.2501,0.2501,0.2501,0.2501,0.0],["1992-06-12",0.2509,0.2523,0.2494,0.2494,1260000.0],["1992-06-15",0.248,0.2501,0.248,0.2501,620000.0],["1992-06-16",0.2491,0.2491,0.248,0.2487,200000.0],["1992-06-17",0.2487,0.2487,0.2487,0.2487,0.0],["1992-06-18",0.2494,0.2505,0.2494,0.2505,1440000.0],["1992-06-19",0.2491,0.2498,0.2491,0.2498,120000.0],["1992-06-22",0.2509,0.2516,0.2509,0.2509,140000.0],["1992-06-23",0.2509,0.2523,0.2509,0.2516,3760000.0],["1992-06-24",0.2566,0.2577,0.2566,0.2577,520000.0],["1992-06-25",0.2599,0.2631,0.2599,0.2609,3400000.0],["1992-06-26",0.2595,0.2624,0.2595,0.2624,320000.0],["1992-06-29",0.2617,0.2642,0.2617,0.2642,800000.0],["1992-06-30",0.2584,0.2584,0.2584,0.2584,760000.0],["1992-07-01",0.2573,0.2573,0.2573,0.2573,20000.0],["1992-07-02",0.2606,0.2624,0.2606,0.2609,120000.0],["1992-07-06",0.2613,0.2631,0.2613,0.2631,1380000.0],["1992-07-07",0.2631,0.2631,0.2624,0.2631,920000.0],["1992-07-08",0.2624,0.2638,0.2624,0.2631,1340000.0],["1992-07-09",0.2635,0.2635,0.2631,0.2635,120000.0],["1992-07-10",0.2635,0.2635,0.2635,0.2635,40000.0],["1992-07-13",0.2674,0.2696,0.2674,0.2682,400000.0],["1992-07-14",0.2671,0.2671,0.2671,0.2671,120000.0],["1992-07-15",0.2674,0.2674,0.2674,0.2674,500000.0],["1992-07-16",0.2653,0.2682,0.2653,0.2682,160000.0],["1992-07-17",0.2696,0.2696,0.2696,0.2696,360000.0],["1992-07-20",0.2653,0.2653,0.2624,0.2627,980000.0],["1992-07-21",0.2624,0.2624,0.2599,0.2602,1460000.0],["1992-07-22",0.2595,0.2599,0.2595,0.2599,300000.0],["1992-07-23",0.2599,0.2599,0.2595,0.2595,340000.0],["1992-07-24",0.2595,0.2606,0.2595,0.2599,320000.0],["1992-07-27",0.2638,0.2638,0.2624,0.2624,220000.0],["1992-07-28",0.2624,0.2624,0.2624,0.2624,40000.0],["1992-07-29",0.2635,0.2667,0.2635,0.2667,220000.0],["1992-07-30",0.2656,0.266,0.2646,0.2653,520000.0],["1992-07-31",0.2609,0.2609,0.2609,0.2609,100000.0],["1992-08-03",0.2609,0.2609,0.2609,0.2609,160000.0],["1992-08-04",0.2631,0.2631,0.2631,0.2631,200000.0],["1992-08-05",0.2617,0.2617,0.2609,0.2613,1920000.0],["1992-08-06",0.2638,0.2638,0.2609,0.2609,2380000.0],["1992-08-07",0.2638,0.266,0.2638,0.2638,240000.0],["1992-08-10",0.2609,0.2638,0.2609,0.2638,40000.0],["1992-08-11",0.2602,0.2609,0.2588,0.2609,360000.0],["1992-08-12",0.2609,0.2638,0.2609,0.2638,180000.0],["1992-08-13",0.2638,0.266,0.2638,0.2653,1960000.0],["1992-08-14",0.2664,0.2674,0.266,0.2674,960000.0],["1992-08-17",0.2674,0.271,0.2674,0.2707,2080000.0],["1992-08-18",0.271,0.2718,0.271,0.2718,1340000.0],["1992-08-19",0.27,0.27,0.2682,0.2685,860000.0],["1992-08-20",0.2667,0.2667,0.2653,0.266,3280000.0],["1992-08-21",0.2674,0.2682,0.2674,0.2682,200000.0],["1992-08-24",0.2682,0.271,0.2682,0.2696,1420000.0],["1992-08-25",0.2696,0.2725,0.2696,0.27,3620000.0],["1992-08-26",0.27,0.27,0.2689,0.2689,2020000.0],["1992-08-27",0.2696,0.271,0.2696,0.2707,4260000.0],["1992-08-28",0.2671,0.271,0.2671,0.2707,3080000.0],["1992-08-31",0.2707,0.2707,0.27,0.27,2220000.0],["1992-09-01",0.2674,0.2674,0.266,0.266,240000.0],["1992-09-02",0.266,0.2667,0.2646,0.2667,1080000.0],["1992-09-03",0.2682,0.2696,0.2682,0.2696,640000.0],["1992-09-04",0.2718,0.2725,0.2718,0.2725,2240000.0],["1992-09-08",0.2768,0.279,0.2768,0.2775,2160000.0],["1992-09-09",0.275,0.275,0.2743,0.2743,560000.0],["1992-09-10",0.2761,0.2761,0.2743,0.2743,300000.0],["1992-09-11",0.2728,0.2728,0.2696,0.2707,1360000.0],["1992-09-14",0.2718,0.2725,0.271,0.2718,1120000.0],["1992-09-15",0.2718,0.2718,0.2703,0.271,5140000.0],["1992-09-16",0.2682,0.2682,0.2638,0.2653,880000.0],["1992-09-17",0.2653,0.2653,0.2653,0.2653,460000.0],["1992-09-18",0.2646,0.266,0.2638,0.266,1800000.0],["1992-09-21",0.2696,0.2696,0.2696,0.2696,20000.0],["1992-09-22",0.2653,0.2653,0.2609,0.2609,340000.0],["1992-09-23",0.2559,0.2566,0.2537,0.2566,4180000.0],["1992-09-24",0.2577,0.2599,0.2566,0.2599,340000.0],["1992-09-25",0.2595,0.2617,0.2595,0.2617,160000.0],["1992-09-28",0.2624,0.2624,0.2606,0.2606,1820000.0],["1992-09-29",0.266,0.2685,0.266,0.2685,520000.0],["1992-09-30",0.2682,0.2703,0.2682,0.2703,740000.0],["1992-10-01",0.2725,0.2725,0.2725,0.2725,140000.0],["1992-10-02",0.2696,0.2746,0.2696,0.2725,3080000.0],["1992-10-05",0.2678,0.2678,0.2624,0.2624,1220000.0],["1992-10-06",0.2649,0.2653,0.2646,0.2653,720000.0],["1992-10-07",0.2653,0.2653,0.2653,0.2653,0.0],["1992-10-08",0.2595,0.2595,0.2595,0.2595,1140000.0],["1992-10-09",0.2573,0.2577,0.2573,0.2577,60000.0],["1992-10-12",0.2559,0.2559,0.2559,0.2559,60000.0],["1992-10-13",0.2609,0.2609,0.2566,0.2566,100000.0],["1992-10-14",0.2573,0.2602,0.2573,0.2602,60000.0],["1992-10-15",0.2602,0.2609,0.2602,0.2609,80000.0],["1992-10-16",0.2624,0.2646,0.2609,0.2609,1220000.0],["1992-10-19",0.2588,0.2588,0.2573,0.2573,3520000.0],["1992-10-20",0.2577,0.2577,0.2577,0.2577,120000.0],["1992-10-21",0.2631,0.2631,0.2617,0.2617,80000.0],["1992-10-22",0.2588,0.2595,0.2588,0.2595,60000.0],["1992-10-23",0.2595,0.2595,0.2552,0.2559,960000.0],["1992-10-26",0.2552,0.2555,0.2552,0.2555,40000.0],["1992-10-27",0.2545,0.2545,0.2545,0.2545,20000.0],["1992-10-28",0.2537,0.2537,0.2537,0.2537,100000.0],["1992-10-29",0.2537,0.2537,0.2519,0.2519,5040000.0],["1992-10-30",0.2519,0.2519,0.2519,0.2519,0.0],["1992-11-02",0.2465,0.248,0.2465,0.2472,1120000.0],["1992-11-03",0.2458,0.2472,0.2458,0.2465,2620000.0],["1992-11-04",0.2465,0.2465,0.2465,0.2465,0.0],["1992-11-05",0.2422,0.2429,0.2422,0.2422,4720000.0],["1992-11-06",0.2397,0.2397,0.2393,0.2393,200000.0],["1992-11-09",0.2393,0.2415,0.2393,0.24,4440000.0],["1992-11-10",0.2451,0.2451,0.2408,0.2444,2700000.0],["1992-11-11",0.2447,0.2447,0.2447,0.2447,220000.0],["1992-11-12",0.2523,0.2523,0.2501,0.2501,140000.0],["1992-11-13",0.2509,0.2559,0.2509,0.2559,1900000.0],["1992-11-16",0.2545,0.2548,0.2545,0.2548,420000.0],["1992-11-17",0.2602,0.2602,0.2602,0.2602,1240000.0],["1992-11-18",0.2566,0.2566,0.2566,0.2566,1020000.0],["1992-11-19",0.2537,0.2559,0.2537,0.2559,60000.0],["1992-11-20",0.2509,0.2509,0.2465,0.2465,240000.0],["1992-11-23",0.248,0.2483,0.2451,0.2451,1500000.0],["1992-11-24",0.2451,0.2451,0.2451,0.2451,0.0],["1992-11-25",0.2505,0.2523,0.2505,0.2509,740000.0],["1992-11-27",0.2509,0.2552,0.2509,0.2552,80000.0],["1992-11-30",0.2559,0.2559,0.2559,0.2559,80000.0],["1992-12-01",0.253,0.2588,0.253,0.2588,140000.0],["1992-12-02",0.2624,0.2624,0.2624,0.2624,600000.0],["1992-12-03",0.2595,0.2609,0.2595,0.2609,280000.0],["1992-12-04",0.2645,0.2645,0.2645,0.2645,180000.0],["1992-12-07",0.2653,0.2653,0.2653,0.2653,60000.0],["1992-12-08",0.271,0.271,0.2703,0.2703,120000.0],["1992-12-09",0.2718,0.2725,0.2703,0.2703,1160000.0],["1992-12-10",0.2768,0.2768,0.2768,0.2768,920000.0],["1992-12-11",0.2768,0.2768,0.2754,0.2754,1960000.0],["1992-12-14",0.2775,0.2775,0.2754,0.2754,2080000.0],["1992-12-15",0.2736,0.2739,0.271,0.2718,7100000.0],["1992-12-16",0.266,0.266,0.2624,0.2645,2160000.0],["1992-12-17",0.2696,0.2696,0.266,0.2667,220000.0],["1992-12-18",0.2682,0.2682,0.2638,0.2645,3560000.0],["1992-12-21",0.2617,0.2617,0.2617,0.2617,60000.0],["1992-12-22",0.2566,0.2566,0.2566,0.2566,140000.0],["1992-12-23",0.2566,0.2581,0.2552,0.2581,2340000.0],["1992-12-24",0.2523,0.2523,0.2509,0.2509,420000.0],["1992-12-28",0.2523,0.2523,0.2523,0.2523,1000000.0],["1992-12-29",0.2494,0.2501,0.2494,0.2501,60000.0],["1992-12-30",0.2545,0.2552,0.2537,0.2548,580000.0],["1992-12-31",0.2545,0.2559,0.2545,0.2559,4600000.0],["1993-01-04",0.2548,0.2548,0.2545,0.2545,60000.0],["1993-01-05",0.2624,0.2624,0.2624,0.2624,4000000.0],["1993-01-06",0.2617,0.2624,0.2617,0.2624,1680000.0],["1993-01-07",0.2624,0.2624,0.2624,0.2624,0.0],["1993-01-08",0.2595,0.2609,0.2566,0.2566,1100000.0],["1993-01-11",0.2599,0.2602,0.2584,0.2584,1300000.0],["1993-01-12",0.2606,0.2606,0.2606,0.2606,500000.0],["1993-01-13",0.2606,0.2606,0.2606,0.2606,0.0],["1993-01-14",0.2537,0.2537,0.2523,0.2523,2340000.0],["1993-01-15",0.2523,0.2537,0.2516,0.2537,1440000.0],["1993-01-18",0.2624,0.2624,0.2609,0.2624,5500000.0],["1993-01-19",0.2674,0.2674,0.2656,0.2656,920000.0],["1993-01-20",0.2682,0.2696,0.2682,0.2696,2760000.0],["1993-01-21",0.2696,0.2696,0.2696,0.2696,0.0],["1993-01-22",0.266,0.2682,0.266,0.2682,1720000.0],["1993-01-25",0.2732,0.2732,0.271,0.271,680000.0],["1993-01-26",0.271,0.2732,0.271,0.2732,4820000.0],["1993-01-27",0.2746,0.2761,0.2746,0.2754,740000.0],["1993-01-28",0.2746,0.2757,0.2746,0.2757,260000.0],["1993-01-29",0.2739,0.2739,0.2728,0.2728,180000.0],["1993-02-01",0.2718,0.2718,0.2696,0.2718,180000.0],["1993-02-02",0.2696,0.2696,0.2689,0.2692,8260000.0],["1993-02-03",0.2689,0.2692,0.2689,0.2689,1280000.0],["1993-02-04",0.271,0.2782,0.271,0.2768,2880000.0],["1993-02-05",0.2739,0.2739,0.271,0.2736,420000.0],["1993-02-08",0.2689,0.2692,0.2682,0.2682,5240000.0],["1993-02-09",0.2653,0.2664,0.2653,0.2653,840000.0],["1993-02-10",0.2682,0.2689,0.2682,0.2689,800000.0],["1993-02-11",0.2674,0.27,0.2674,0.27,220000.0],["1993-02-12",0.2696,0.2696,0.2682,0.2696,1360000.0],["1993-02-16",0.2696,0.2739,0.2696,0.271,2720000.0],["1993-02-17",0.2721,0.2721,0.271,0.271,1660000.0],["1993-02-18",0.2725,0.2725,0.27,0.27,220000.0],["1993-02-19",0.2718,0.2732,0.2718,0.2728,300000.0],["1993-02-22",0.2721,0.2721,0.2721,0.2721,680000.0],["1993-02-23",0.2667,0.2682,0.2645,0.2645,2600000.0],["1993-02-24",0.266,0.2664,0.266,0.266,1020000.0],["1993-02-25",0.2609,0.2609,0.2609,0.2609,220000.0],["1993-02-26",0.266,0.2667,0.266,0.2667,400000.0],["1993-03-01",0.2595,0.2595,0.2595,0.2595,600000.0],["1993-03-02",0.2609,0.2631,0.2609,0.2609,480000.0],["1993-03-03",0.2609,0.2609,0.2595,0.2595,1700000.0],["1993-03-04",0.2566,0.2595,0.2566,0.2595,900000.0],["1993-03-05",0.2595,0.2595,0.2588,0.2588,1700000.0],["1993-03-08",0.2581,0.2631,0.2566,0.2631,2520000.0],["1993-03-09",0.2581,0.2588,0.2581,0.2588,160000.0],["1993-03-10",0.2588,0.2588,0.2422,0.2426,16260000.0],["1993-03-11",0.248,0.2509,0.2469,0.2487,3420000.0],["1993-03-12",0.2487,0.2491,0.2451,0.2458,2240000.0],["1993-03-15",0.2451,0.2494,0.2451,0.248,1300000.0],["1993-03-16",0.2501,0.2501,0.2501,0.2501,60000.0],["1993-03-17",0.2501,0.2501,0.2501,0.2501,0.0],["1993-03-18",0.2501,0.2519,0.2487,0.2519,1600000.0],["1993-03-19",0.2516,0.2516,0.2509,0.2509,140000.0],["1993-03-22",0.2465,0.2465,0.2465,0.2465,20000.0],["1993-03-23",0.2483,0.2487,0.2483,0.2487,660000.0],["1993-03-24",0.2487,0.2523,0.2487,0.2516,1280000.0],["1993-03-25",0.2516,0.2516,0.2516,0.2516,0.0],["1993-03-26",0.2487,0.2501,0.2487,0.2501,100000.0],["1993-03-29",0.2501,0.2501,0.2501,0.2501,0.0],["1993-03-30",0.2537,0.2537,0.2537,0.2537,300000.0],["1993-03-31",0.2548,0.2559,0.2548,0.2548,6020000.0],["1993-04-01",0.2509,0.2537,0.2509,0.2537,80000.0],["1993-04-02",0.2501,0.2501,0.2501,0.2501,3680000.0],["1993-04-05",0.2537,0.2537,0.2523,0.2523,100000.0],["1993-04-06",0.2509,0.253,0.2509,0.2516,440000.0],["1993-04-07",0.2494,0.2523,0.2494,0.2523,280000.0],["1993-04-08",0.2516,0.2523,0.2509,0.2509,800000.0],["1993-04-12",0.2509,0.2509,0.2509,0.2509,0.0],["1993-04-13",0.2545,0.2577,0.2545,0.2577,6820000.0],["1993-04-14",0.2595,0.2595,0.257,0.257,200000.0],["1993-04-15",0.2545,0.2548,0.2545,0.2548,260000.0],["1993-04-16",0.2523,0.2537,0.2523,0.2537,140000.0],["1993-04-19",0.2581,0.2581,0.2559,0.2577,500000.0],["1993-04-20",0.2595,0.2595,0.2566,0.2566,120000.0],["1993-04-21",0.2617,0.2617,0.2617,0.2617,360000.0],["1993-04-22",0.2596,0.2611,0.2596,0.2611,500000.0],["1993-04-23",0.2621,0.2621,0.2603,0.2603,700000.0],["1993-04-26",0.2654,0.2654,0.2654,0.2654,200000.0],["1993-04-27",0.2611,0.264,0.2611,0.264,3320000.0],["1993-04-28",0.2625,0.264,0.2625,0.264,40000.0],["1993-04-29",0.2672,0.2672,0.2658,0.2658,820000.0],["1993-04-30",0.2658,0.2658,0.2658,0.2658,0.0],["1993-05-03",0.2683,0.2734,0.2683,0.2734,260000.0],["1993-05-04",0.277,0.277,0.2766,0.2766,320000.0],["1993-05-05",0.277,0.277,0.2763,0.2763,2240000.0],["1993-05-06",0.2763,0.2763,0.2763,0.2763,0.0],["1993-05-07",0.2814,0.2814,0.2756,0.2756,2260000.0],["1993-05-10",0.2723,0.2723,0.2719,0.2719,680000.0],["1993-05-11",0.2698,0.2698,0.2687,0.2687,240000.0],["1993-05-12",0.2705,0.2705,0.2654,0.2661,660000.0],["1993-05-13",0.264,0.264,0.2611,0.2618,3920000.0],["1993-05-14",0.2611,0.2625,0.2611,0.2625,3360000.0],["1993-05-17",0.264,0.264,0.264,0.264,1040000.0],["1993-05-18",0.264,0.2654,0.264,0.2654,4140000.0],["1993-05-19",0.2596,0.2625,0.2596,0.2625,420000.0],["1993-05-20",0.2625,0.2625,0.2625,0.2625,0.0],["1993-05-21",0.2625,0.2625,0.2596,0.2611,140000.0],["1993-05-24",0.2611,0.2611,0.2611,0.2611,0.0],["1993-05-25",0.2582,0.2582,0.2582,0.2582,120000.0],["1993-05-26",0.2574,0.2574,0.2545,0.2545,300000.0],["1993-05-27",0.2596,0.2618,0.2596,0.2618,140000.0],["1993-05-28",0.2618,0.2618,0.2618,0.2618,0.0],["1993-06-01",0.2592,0.2596,0.2592,0.2596,980000.0],["1993-06-02",0.2596,0.2596,0.2596,0.2596,0.0],["1993-06-03",0.2582,0.2582,0.2553,0.2553,40000.0],["1993-06-04",0.2538,0.2582,0.2538,0.2553,560000.0],["1993-06-07",0.2531,0.2531,0.2531,0.2531,40000.0],["1993-06-08",0.2527,0.2553,0.2527,0.2527,480000.0],["1993-06-09",0.2516,0.2516,0.2513,0.2513,500000.0],["1993-06-10",0.2545,0.2545,0.2531,0.2545,280000.0],["1993-06-11",0.2524,0.2524,0.2524,0.2524,40000.0],["1993-06-14",0.2524,0.2524,0.2524,0.2524,0.0],["1993-06-15",0.2509,0.2509,0.2509,0.2509,100000.0],["1993-06-16",0.2495,0.2495,0.2495,0.2495,700000.0],["1993-06-17",0.2495,0.2495,0.2495,0.2495,40000.0],["1993-06-18",0.2538,0.2553,0.2538,0.2553,240000.0],["1993-06-21",0.2502,0.2524,0.2502,0.2524,40000.0],["1993-06-22",0.2495,0.2495,0.2495,0.2495,20000.0],["1993-06-23",0.2487,0.2487,0.2487,0.2487,20000.0],["1993-06-24",0.248,0.2495,0.248,0.2495,940000.0],["1993-06-25",0.248,0.248,0.248,0.248,840000.0],["1993-06-28",0.2516,0.2516,0.2516,0.2516,240000.0],["1993-06-29",0.2516,0.2516,0.2484,0.2502,500000.0],["1993-06-30",0.2495,0.2495,0.2495,0.2495,60000.0],["1993-07-01",0.2516,0.2516,0.2498,0.2498,280000.0],["1993-07-02",0.2495,0.2495,0.2469,0.2469,120000.0],["1993-07-06",0.2466,0.248,0.2447,0.248,280000.0],["1993-07-07",0.248,0.2491,0.2473,0.2473,580000.0],["1993-07-08",0.2473,0.2473,0.2473,0.2473,0.0],["1993-07-09",0.2437,0.2437,0.2437,0.2437,20000.0],["1993-07-12",0.2437,0.2437,0.2408,0.2408,40000.0],["1993-07-13",0.2444,0.2444,0.2422,0.2422,260000.0],["1993-07-14",0.2408,0.2408,0.2408,0.2408,120000.0],["1993-07-15",0.2437,0.2466,0.2429,0.2466,540000.0],["1993-07-16",0.2466,0.2466,0.2466,0.2466,40000.0],["1993-07-19",0.2466,0.2466,0.2466,0.2466,40000.0],["1993-07-20",0.2437,0.2437,0.2422,0.2422,100000.0],["1993-07-21",0.2437,0.2437,0.2437,0.2437,600000.0],["1993-07-22",0.2437,0.2437,0.2437,0.2437,0.0],["1993-07-23",0.2437,0.2437,0.2437,0.2437,100000.0],["1993-07-26",0.2408,0.2408,0.2393,0.24,320000.0],["1993-07-27",0.24,0.24,0.2382,0.2382,40000.0],["1993-07-28",0.2379,0.2379,0.2364,0.2364,2180000.0],["1993-07-29",0.2357,0.2379,0.2357,0.2379,620000.0],["1993-07-30",0.2353,0.2368,0.235,0.235,1880000.0],["1993-08-02",0.2357,0.2357,0.2335,0.235,160000.0],["1993-08-03",0.2379,0.2393,0.235,0.2393,260000.0],["1993-08-04",0.2364,0.24,0.2364,0.24,440000.0],["1993-08-05",0.2408,0.2408,0.2408,0.2408,180000.0],["1993-08-06",0.2364,0.2364,0.235,0.235,220000.0],["1993-08-09",0.235,0.235,0.235,0.235,800000.0],["1993-08-10",0.2292,0.2292,0.2284,0.2284,120000.0],["1993-08-11",0.2262,0.2262,0.2262,0.2262,280000.0],["1993-08-12",0.2262,0.2262,0.2262,0.2262,2740000.0],["1993-08-13",0.2262,0.2262,0.2262,0.2262,0.0],["1993-08-16",0.2262,0.2262,0.2262,0.2262,0.0],["1993-08-17",0.2262,0.2324,0.2262,0.2324,220000.0],["1993-08-18",0.2324,0.2324,0.2324,0.2324,0.0],["1993-08-19",0.2437,0.2451,0.2422,0.2422,300000.0],["1993-08-20",0.2422,0.2451,0.2422,0.2451,80000.0],["1993-08-23",0.24,0.24,0.24,0.24,40000.0],["1993-08-24",0.2386,0.2437,0.2386,0.2437,80000.0],["1993-08-25",0.2444,0.2444,0.2444,0.2444,60000.0],["1993-08-26",0.2408,0.2408,0.2408,0.2408,120000.0],["1993-08-27",0.2437,0.2437,0.2437,0.2437,20000.0],["1993-08-30",0.2437,0.2437,0.2437,0.2437,0.0],["1993-08-31",0.2386,0.2422,0.2386,0.2393,120000.0],["1993-09-01",0.2444,0.2444,0.2408,0.2408,160000.0],["1993-09-02",0.2408,0.2408,0.2408,0.2408,0.0],["1993-09-03",0.2466,0.2473,0.2466,0.2473,440000.0],["1993-09-07",0.2451,0.2495,0.2451,0.2495,1020000.0],["1993-09-08",0.2495,0.2495,0.248,0.2495,2160000.0],["1993-09-09",0.248,0.2498,0.248,0.2498,1980000.0],["1993-09-10",0.248,0.248,0.248,0.248,60000.0],["1993-09-13",0.2516,0.2516,0.2516,0.2516,60000.0],["1993-09-14",0.2516,0.2516,0.2516,0.2516,0.0],["1993-09-15",0.2509,0.2567,0.2509,0.2553,1620000.0],["1993-09-16",0.2549,0.2549,0.2549,0.2549,40000.0],["1993-09-17",0.2582,0.2582,0.2582,0.2582,240000.0],["1993-09-20",0.2582,0.2582,0.2582,0.2582,0.0],["1993-09-21",0.2582,0.2582,0.2582,0.2582,0.0],["1993-09-22",0.2509,0.2509,0.2495,0.2495,60000.0],["1993-09-23",0.2495,0.2495,0.2495,0.2495,0.0],["1993-09-24",0.2495,0.2495,0.2495,0.2495,0.0],["1993-09-27",0.2495,0.2495,0.2495,0.2495,0.0],["1993-09-28",0.2545,0.2553,0.2545,0.2549,360000.0],["1993-09-29",0.2549,0.2596,0.2549,0.2567,1940000.0],["1993-09-30",0.2574,0.2574,0.2574,0.2574,20000.0],["1993-10-01",0.2582,0.2582,0.2582,0.2582,20000.0],["1993-10-04",0.2582,0.2582,0.2582,0.2582,80000.0],["1993-10-05",0.2527,0.2527,0.2527,0.2527,360000.0],["1993-10-06",0.2582,0.2582,0.2578,0.2578,140000.0],["1993-10-07",0.2582,0.2582,0.2567,0.2567,480000.0],["1993-10-08",0.2611,0.2611,0.2611,0.2611,520000.0],["1993-10-11",0.2665,0.2665,0.2643,0.2665,400000.0],["1993-10-12",0.2719,0.2719,0.2712,0.2712,840000.0],["1993-10-13",0.2712,0.2712,0.2669,0.2669,100000.0],["1993-10-14",0.264,0.264,0.2625,0.2625,420000.0],["1993-10-15",0.2676,0.2727,0.2676,0.2727,220000.0],["1993-10-18",0.2698,0.2698,0.2683,0.2683,220000.0],["1993-10-19",0.2698,0.2712,0.2669,0.2712,160000.0],["1993-10-20",0.2712,0.2712,0.2712,0.2712,0.0],["1993-10-21",0.269,0.269,0.269,0.269,20000.0],["1993-10-22",0.2698,0.2698,0.2683,0.2683,120000.0],["1993-10-25",0.2712,0.2712,0.2712,0.2712,40000.0],["1993-10-26",0.2698,0.2698,0.2698,0.2698,680000.0],["1993-10-27",0.2712,0.2712,0.2705,0.2705,60000.0],["1993-10-28",0.2683,0.2727,0.2683,0.2727,340000.0],["1993-10-29",0.2727,0.2748,0.2727,0.2737,2420000.0],["1993-11-01",0.2683,0.2683,0.2683,0.2683,40000.0],["1993-11-02",0.2676,0.2727,0.2676,0.2698,240000.0],["1993-11-03",0.2698,0.2698,0.2698,0.2698,0.0],["1993-11-04",0.2701,0.2701,0.2683,0.2698,180000.0],["1993-11-05",0.2698,0.2698,0.2698,0.2698,0.0],["1993-11-08",0.2756,0.2756,0.2756,0.2756,420000.0],["1993-11-09",0.2727,0.277,0.2727,0.277,460000.0],["1993-11-10",0.2756,0.2777,0.2741,0.2777,240000.0],["1993-11-11",0.2777,0.2777,0.2763,0.2763,620000.0],["1993-11-12",0.2727,0.2727,0.2727,0.2727,40000.0],["1993-11-15",0.2727,0.2727,0.2727,0.2727,0.0],["1993-11-16",0.2727,0.2727,0.2727,0.2727,0.0],["1993-11-17",0.2676,0.2676,0.2654,0.2654,320000.0],["1993-11-18",0.2654,0.2654,0.2654,0.2654,180000.0],["1993-11-19",0.2654,0.2669,0.2654,0.2669,60000.0],["1993-11-22",0.2654,0.2654,0.2654,0.2654,60000.0],["1993-11-23",0.2654,0.2654,0.2654,0.2654,160000.0],["1993-11-24",0.2654,0.2654,0.2654,0.2654,0.0],["1993-11-26",0.2654,0.2654,0.2654,0.2654,60000.0],["1993-11-29",0.2698,0.2705,0.264,0.264,220000.0],["1993-11-30",0.264,0.2712,0.264,0.2712,280000.0],["1993-12-01",0.2712,0.2712,0.2669,0.2669,100000.0],["1993-12-02",0.2683,0.2683,0.2683,0.2683,160000.0],["1993-12-03",0.2683,0.2683,0.2683,0.2683,0.0],["1993-12-06",0.2669,0.2712,0.2669,0.2712,80000.0],["1993-12-07",0.2741,0.2756,0.2741,0.2756,140000.0],["1993-12-08",0.2756,0.2756,0.2756,0.2756,0.0],["1993-12-09",0.2705,0.2705,0.2705,0.2705,100000.0],["1993-12-10",0.2705,0.2705,0.2705,0.2705,0.0],["1993-12-13",0.2756,0.2756,0.2756,0.2756,140000.0],["1993-12-14",0.2683,0.2698,0.2669,0.2698,260000.0],["1993-12-15",0.2669,0.2669,0.2669,0.2669,200000.0],["1993-12-16",0.2719,0.2719,0.2719,0.2719,20000.0],["1993-12-17",0.2698,0.2712,0.2698,0.2712,160000.0],["1993-12-20",0.2712,0.2712,0.2712,0.2712,0.0],["1993-12-21",0.2708,0.2708,0.2698,0.2698,140000.0],["1993-12-22",0.2727,0.2756,0.2727,0.2741,900000.0],["1993-12-23",0.2756,0.277,0.2756,0.277,600000.0],["1993-12-27",0.2799,0.2806,0.2799,0.2806,740000.0],["1993-12-28",0.285,0.2864,0.285,0.2864,380000.0],["1993-12-29",0.2872,0.2872,0.2872,0.2872,140000.0],["1993-12-30",0.2872,0.2872,0.2872,0.2872,0.0],["1993-12-31",0.2872,0.2872,0.2872,0.2872,0.0],["1994-01-03",0.2872,0.2872,0.2872,0.2872,120000.0],["1994-01-04",0.2908,0.2944,0.2908,0.2944,200000.0],["1994-01-05",0.2944,0.2959,0.2944,0.2959,600000.0],["1994-01-06",0.2988,0.3002,0.2944,0.2944,360000.0],["1994-01-07",0.2944,0.2959,0.2944,0.2959,300000.0],["1994-01-10",0.2973,0.2991,0.2973,0.2973,7880000.0],["1994-01-11",0.2966,0.298,0.2951,0.2951,380000.0],["1994-01-12",0.3002,0.3002,0.2995,0.2995,240000.0],["1994-01-13",0.2995,0.2995,0.2995,0.2995,0.0],["1994-01-14",0.2944,0.2944,0.2944,0.2944,260000.0],["1994-01-17",0.2988,0.2988,0.2966,0.2966,60000.0],["1994-01-18",0.3046,0.3046,0.3046,0.3046,2040000.0],["1994-01-19",0.3031,0.3031,0.3017,0.3017,600000.0],["1994-01-20",0.3017,0.3031,0.3017,0.3031,1240000.0],["1994-01-21",0.298,0.3009,0.2959,0.2959,100000.0],["1994-01-24",0.2988,0.2988,0.2988,0.2988,80000.0],["1994-01-25",0.3017,0.3017,0.3017,0.3017,40000.0],["1994-01-26",0.3046,0.3104,0.3046,0.3075,160000.0],["1994-01-27",0.3075,0.3075,0.3075,0.3075,0.0],["1994-01-28",0.3067,0.3104,0.3067,0.3104,60000.0],["1994-01-31",0.3075,0.3075,0.3075,0.3075,20000.0],["1994-02-01",0.3104,0.3147,0.3104,0.3147,620000.0],["1994-02-02",0.3198,0.3198,0.3176,0.3176,1040000.0],["1994-02-03",0.3169,0.3169,0.3147,0.3147,340000.0],["1994-02-04",0.3162,0.3162,0.3111,0.3111,60000.0],["1994-02-07",0.306,0.3075,0.306,0.3075,160000.0],["1994-02-08",0.3075,0.3075,0.3075,0.3075,0.0],["1994-02-09",0.3002,0.3031,0.3002,0.3031,620000.0],["1994-02-10",0.3024,0.3038,0.3024,0.3028,1600000.0],["1994-02-11",0.3046,0.3046,0.3046,0.3046,20000.0],["1994-02-14",0.3082,0.3082,0.3082,0.3082,60000.0],["1994-02-15",0.3046,0.3046,0.3046,0.3046,80000.0],["1994-02-16",0.3017,0.3046,0.3017,0.3017,80000.0],["1994-02-17",0.306,0.3082,0.306,0.3082,240000.0],["1994-02-18",0.3067,0.3067,0.3067,0.3067,100000.0],["1994-02-22",0.3096,0.31,0.3089,0.31,240000.0],["1994-02-23",0.3104,0.3104,0.306,0.306,500000.0],["1994-02-24",0.3046,0.3049,0.3046,0.3049,2480000.0],["1994-02-25",0.3067,0.3075,0.3067,0.3075,60000.0],["1994-02-28",0.3031,0.3031,0.3031,0.3031,20000.0],["1994-03-01",0.3028,0.3028,0.2988,0.2988,1080000.0],["1994-03-02",0.2944,0.2944,0.2944,0.2944,20000.0],["1994-03-03",0.2944,0.2944,0.2944,0.2944,0.0],["1994-03-04",0.2944,0.2944,0.2944,0.2944,0.0],["1994-03-07",0.3017,0.3046,0.3017,0.3017,120000.0],["1994-03-08",0.3053,0.3053,0.3053,0.3053,40000.0],["1994-03-09",0.3024,0.3053,0.3024,0.3053,380000.0],["1994-03-10",0.3046,0.3133,0.3046,0.3133,1040000.0],["1994-03-11",0.3093,0.3104,0.3093,0.3104,400000.0],["1994-03-14",0.3053,0.3104,0.3017,0.3031,420000.0],["1994-03-15",0.3111,0.3111,0.3111,0.3111,540000.0],["1994-03-16",0.3118,0.3118,0.3082,0.3082,40000.0],["1994-03-17",0.3082,0.3082,0.3082,0.3082,0.0],["1994-03-18",0.3104,0.3104,0.3104,0.3104,80000.0],["1994-03-21",0.306,0.3162,0.306,0.3162,380000.0],["1994-03-22",0.3118,0.3162,0.3082,0.3096,1760000.0],["1994-03-23",0.3096,0.3096,0.3096,0.3096,0.0],["1994-03-24",0.31,0.31,0.3082,0.3082,80000.0],["1994-03-25",0.3046,0.3046,0.3031,0.3046,880000.0],["1994-03-28",0.3075,0.3075,0.3031,0.3031,160000.0],["1994-03-29",0.3017,0.3089,0.3017,0.3053,460000.0],["1994-03-30",0.3104,0.3104,0.3031,0.3031,440000.0],["1994-03-31",0.3082,0.3082,0.3046,0.3046,140000.0],["1994-04-04",0.3024,0.3024,0.2988,0.2988,280000.0],["1994-04-05",0.2988,0.2988,0.293,0.2959,300000.0],["1994-04-06",0.3024,0.3024,0.2988,0.3002,320000.0],["1994-04-07",0.3009,0.3075,0.3009,0.3075,520000.0],["1994-04-08",0.3046,0.306,0.2988,0.2988,400000.0],["1994-04-11",0.2988,0.2988,0.2988,0.2988,40000.0],["1994-04-12",0.2959,0.2959,0.2959,0.2959,40000.0],["1994-04-13",0.2944,0.2944,0.2937,0.2937,120000.0],["1994-04-14",0.2988,0.3002,0.2944,0.2988,200000.0],["1994-04-15",0.2988,0.2988,0.2937,0.2973,1220000.0],["1994-04-18",0.3017,0.3046,0.2959,0.2988,105000.0],["1994-04-19",0.2959,0.2988,0.2959,0.2988,130000.0],["1994-04-20",0.3017,0.3017,0.2959,0.2959,505000.0],["1994-04-21",0.3017,0.3017,0.2973,0.3017,150000.0],["1994-04-22",0.3004,0.3062,0.3004,0.3062,135000.0],["1994-04-25",0.3091,0.3091,0.3062,0.3062,170000.0],["1994-04-26",0.3079,0.3137,0.3079,0.3137,125000.0],["1994-04-28",0.3108,0.3196,0.3108,0.3137,940000.0],["1994-04-29",0.3167,0.3167,0.3137,0.3137,190000.0],["1994-05-02",0.3079,0.3137,0.3079,0.3137,115000.0],["1994-05-03",0.3079,0.3108,0.3049,0.3108,240000.0],["1994-05-04",0.3079,0.3108,0.3064,0.3108,255000.0],["1994-05-05",0.3049,0.3049,0.2991,0.302,295000.0],["1994-05-06",0.302,0.302,0.2961,0.3005,600000.0],["1994-05-09",0.2976,0.2976,0.2932,0.2976,135000.0],["1994-05-10",0.2991,0.302,0.2991,0.302,135000.0],["1994-05-11",0.2961,0.2991,0.2932,0.2976,575000.0],["1994-05-12",0.3005,0.3005,0.2961,0.2976,45000.0],["1994-05-13",0.2976,0.302,0.2961,0.2991,160000.0],["1994-05-16",0.2903,0.2932,0.2903,0.2932,50000.0],["1994-05-17",0.2961,0.2961,0.2961,0.2961,40000.0],["1994-05-18",0.2961,0.2961,0.2917,0.2947,785000.0],["1994-05-19",0.2873,0.2932,0.2873,0.2932,75000.0],["1994-05-20",0.2961,0.2961,0.2932,0.2947,105000.0],["1994-05-23",0.2903,0.2947,0.2903,0.2917,205000.0],["1994-05-24",0.2932,0.2932,0.2859,0.2873,285000.0],["1994-05-25",0.2815,0.2859,0.2815,0.2859,85000.0],["1994-05-26",0.2903,0.2903,0.2844,0.2888,145000.0],["1994-05-27",0.2961,0.2961,0.2961,0.2961,55000.0],["1994-05-31",0.2932,0.2976,0.2932,0.2976,50000.0],["1994-06-01",0.2947,0.2947,0.2888,0.2932,350000.0],["1994-06-02",0.2917,0.2917,0.2917,0.2917,10000.0],["1994-06-03",0.2917,0.2917,0.2917,0.2917,20000.0],["1994-06-06",0.2888,0.2917,0.2888,0.2917,75000.0],["1994-06-07",0.2917,0.2917,0.2917,0.2917,0.0],["1994-06-08",0.2932,0.2947,0.2932,0.2947,50000.0],["1994-06-09",0.2976,0.3005,0.2976,0.3005,145000.0],["1994-06-10",0.302,0.3035,0.302,0.3035,70000.0],["1994-06-13",0.3035,0.3035,0.3035,0.3035,0.0],["1994-06-14",0.3064,0.3064,0.302,0.3035,905000.0],["1994-06-15",0.3035,0.3035,0.302,0.3035,605000.0],["1994-06-16",0.302,0.3064,0.302,0.3064,1285000.0],["1994-06-17",0.3035,0.3064,0.3035,0.3035,390000.0],["1994-06-20",0.3035,0.3049,0.302,0.3049,540000.0],["1994-06-21",0.2961,0.2991,0.2947,0.2976,550000.0],["1994-06-22",0.302,0.3064,0.302,0.3049,920000.0],["1994-06-23",0.3049,0.3064,0.3035,0.3035,1005000.0],["1994-06-24",0.3049,0.3049,0.302,0.3049,75000.0],["1994-06-27",0.3079,0.3079,0.302,0.3049,605000.0],["1994-06-28",0.2961,0.2991,0.2932,0.2991,1500000.0],["1994-06-29",0.3049,0.3079,0.3049,0.3049,275000.0],["1994-06-30",0.2991,0.3049,0.2991,0.3049,305000.0],["1994-07-01",0.302,0.3035,0.2991,0.3035,640000.0],["1994-07-05",0.3005,0.3079,0.3005,0.3005,1455000.0],["1994-07-06",0.3049,0.3049,0.302,0.3035,80000.0],["1994-07-07",0.3035,0.3035,0.3035,0.3035,0.0],["1994-07-08",0.2991,0.2991,0.2961,0.2961,80000.0],["1994-07-11",0.3079,0.3123,0.3079,0.3123,155000.0],["1994-07-12",0.3137,0.3137,0.3093,0.3123,290000.0],["1994-07-13",0.3152,0.3152,0.3123,0.3123,95000.0],["1994-07-14",0.3167,0.3167,0.3123,0.3123,190000.0],["1994-07-15",0.3123,0.3123,0.3123,0.3123,10000.0],["1994-07-18",0.3123,0.3167,0.3123,0.3167,250000.0],["1994-07-19",0.3167,0.3181,0.3167,0.3181,35000.0],["1994-07-20",0.3152,0.3152,0.3123,0.3123,75000.0],["1994-07-21",0.3196,0.3196,0.3137,0.3137,400000.0],["1994-07-22",0.3152,0.3152,0.3152,0.3152,35000.0],["1994-07-25",0.3167,0.3181,0.3137,0.3137,60000.0],["1994-07-26",0.3123,0.3167,0.3123,0.3137,35000.0],["1994-07-27",0.3167,0.3167,0.3167,0.3167,25000.0],["1994-07-28",0.3137,0.3137,0.3123,0.3123,310000.0],["1994-07-29",0.3167,0.3181,0.3167,0.3181,125000.0],["1994-08-01",0.3167,0.3167,0.3123,0.3123,55000.0],["1994-08-02",0.3225,0.3225,0.3225,0.3225,100000.0],["1994-08-03",0.3211,0.324,0.3211,0.3211,95000.0],["1994-08-04",0.3196,0.3225,0.3196,0.3225,25000.0],["1994-08-05",0.3167,0.3196,0.3137,0.3181,450000.0],["1994-08-08",0.3181,0.3181,0.3181,0.3181,20000.0],["1994-08-09",0.3167,0.3167,0.3079,0.3079,130000.0],["1994-08-10",0.2932,0.2932,0.2903,0.2903,1535000.0],["1994-08-11",0.2844,0.2844,0.28,0.2844,90000.0],["1994-08-12",0.2859,0.2932,0.2859,0.2932,70000.0],["1994-08-15",0.2932,0.2932,0.2932,0.2932,60000.0],["1994-08-16",0.2903,0.2917,0.2888,0.2903,125000.0],["1994-08-17",0.2903,0.2932,0.2903,0.2932,50000.0],["1994-08-18",0.2917,0.2917,0.2844,0.2888,250000.0],["1994-08-19",0.2903,0.2903,0.2859,0.2873,265000.0],["1994-08-22",0.2873,0.2873,0.2873,0.2873,1015000.0],["1994-08-23",0.2873,0.2873,0.2859,0.2859,120000.0],["1994-08-24",0.2873,0.2873,0.2844,0.2859,510000.0],["1994-08-25",0.2829,0.2829,0.28,0.2815,90000.0],["1994-08-26",0.2844,0.2844,0.2741,0.2785,215000.0],["1994-08-29",0.2727,0.2756,0.2727,0.2741,70000.0],["1994-08-30",0.2712,0.2712,0.2697,0.2712,260000.0],["1994-08-31",0.2712,0.2712,0.2712,0.2712,0.0],["1994-09-01",0.2785,0.2785,0.2785,0.2785,60000.0],["1994-09-02",0.2785,0.2785,0.2785,0.2785,0.0],["1994-09-06",0.2785,0.2785,0.2785,0.2785,40000.0],["1994-09-07",0.2815,0.2829,0.2815,0.2815,670000.0],["1994-09-08",0.2756,0.28,0.2756,0.28,50000.0],["1994-09-09",0.2727,0.2844,0.2727,0.2844,310000.0],["1994-09-12",0.28,0.28,0.2756,0.2771,45000.0],["1994-09-13",0.28,0.2844,0.28,0.28,85000.0],["1994-09-14",0.2727,0.28,0.2697,0.2771,300000.0],["1994-09-15",0.2785,0.2785,0.2785,0.2785,10000.0],["1994-09-16",0.2756,0.2785,0.2756,0.2785,180000.0],["1994-09-19",0.2815,0.2815,0.2815,0.2815,20000.0],["1994-09-20",0.2756,0.28,0.2756,0.28,130000.0],["1994-09-21",0.28,0.2873,0.28,0.28,255000.0],["1994-09-22",0.28,0.2844,0.28,0.2844,425000.0],["1994-09-23",0.2756,0.2756,0.2697,0.2756,670000.0],["1994-09-26",0.2771,0.2771,0.2771,0.2771,420000.0],["1994-09-27",0.2771,0.2771,0.2771,0.2771,40000.0],["1994-09-28",0.2771,0.2771,0.2771,0.2771,60000.0],["1994-09-29",0.2741,0.2756,0.2741,0.2741,230000.0],["1994-09-30",0.2741,0.2785,0.2741,0.2785,200000.0],["1994-10-03",0.2741,0.2756,0.2741,0.2756,90000.0],["1994-10-04",0.2756,0.2756,0.2697,0.2697,210000.0],["1994-10-05",0.2609,0.2668,0.2595,0.2639,975000.0],["1994-10-06",0.2639,0.2639,0.258,0.258,740000.0],["1994-10-07",0.258,0.2595,0.258,0.258,50000.0],["1994-10-10",0.2668,0.2668,0.2609,0.2624,785000.0],["1994-10-11",0.2653,0.2683,0.2639,0.2639,95000.0],["1994-10-12",0.2639,0.2639,0.2624,0.2624,25000.0],["1994-10-13",0.2653,0.2653,0.2653,0.2653,30000.0],["1994-10-14",0.2697,0.2785,0.2697,0.2785,130000.0],["1994-10-17",0.2815,0.2815,0.2756,0.2756,90000.0],["1994-10-18",0.2771,0.2771,0.2771,0.2771,1090000.0],["1994-10-19",0.2771,0.28,0.2771,0.28,255000.0],["1994-10-20",0.28,0.2815,0.28,0.28,360000.0],["1994-10-21",0.2756,0.2815,0.2756,0.2815,160000.0],["1994-10-24",0.2815,0.2815,0.2815,0.2815,75000.0],["1994-10-25",0.2771,0.2815,0.2771,0.2815,205000.0],["1994-10-26",0.2771,0.2771,0.2771,0.2771,20000.0],["1994-10-27",0.2756,0.2756,0.2697,0.2712,115000.0],["1994-10-28",0.2727,0.2727,0.2727,0.2727,20000.0],["1994-10-31",0.2756,0.2756,0.2727,0.2727,160000.0],["1994-11-01",0.2712,0.2756,0.2712,0.2727,205000.0],["1994-11-02",0.2727,0.2727,0.2727,0.2727,60000.0],["1994-11-03",0.2727,0.2741,0.2727,0.2727,250000.0],["1994-11-04",0.2727,0.2741,0.2727,0.2741,35000.0],["1994-11-07",0.2712,0.2727,0.2697,0.2727,125000.0],["1994-11-08",0.2697,0.2712,0.2697,0.2697,285000.0],["1994-11-09",0.258,0.2624,0.258,0.258,2905000.0],["1994-11-10",0.2595,0.2624,0.258,0.2595,2725000.0],["1994-11-11",0.2668,0.2683,0.2653,0.2683,165000.0],["1994-11-14",0.2697,0.2727,0.2697,0.2712,3230000.0],["1994-11-15",0.2697,0.2697,0.2668,0.2683,4680000.0],["1994-11-16",0.2697,0.2712,0.2697,0.2712,4085000.0],["1994-11-17",0.2697,0.2712,0.2697,0.2697,860000.0],["1994-11-18",0.2697,0.2697,0.2683,0.2683,60000.0],["1994-11-21",0.2668,0.2683,0.2668,0.2683,220000.0],["1994-11-22",0.2653,0.2697,0.2653,0.2683,320000.0],["1994-11-23",0.2639,0.2668,0.2639,0.2668,150000.0],["1994-11-25",0.2668,0.2668,0.2668,0.2668,0.0],["1994-11-28",0.2668,0.2668,0.2624,0.2624,35000.0],["1994-11-29",0.2668,0.2668,0.2639,0.2639,105000.0],["1994-11-30",0.2639,0.2668,0.2639,0.2653,175000.0],["1994-12-01",0.2683,0.2683,0.2639,0.2653,170000.0],["1994-12-02",0.2639,0.2639,0.2609,0.2609,205000.0],["1994-12-05",0.2653,0.2653,0.2624,0.2624,190000.0],["1994-12-06",0.2639,0.2639,0.2595,0.2609,255000.0],["1994-12-07",0.2639,0.2639,0.2639,0.2639,5000.0],["1994-12-08",0.2624,0.2624,0.258,0.2609,205000.0],["1994-12-09",0.2624,0.2624,0.2624,0.2624,20000.0],["1994-12-12",0.2595,0.2609,0.2595,0.2609,140000.0],["1994-12-13",0.2609,0.2609,0.2595,0.2595,50000.0],["1994-12-14",0.2565,0.2595,0.2565,0.258,1235000.0],["1994-12-15",0.2609,0.2609,0.2595,0.2609,160000.0],["1994-12-16",0.258,0.2595,0.2565,0.2595,970000.0],["1994-12-19",0.258,0.2609,0.258,0.258,1685000.0],["1994-12-20",0.2595,0.2609,0.2595,0.2595,305000.0],["1994-12-21",0.2624,0.2639,0.2609,0.2609,800000.0],["1994-12-22",0.2712,0.2756,0.2697,0.2756,825000.0],["1994-12-23",0.2727,0.2756,0.2727,0.2756,190000.0],["1994-12-27",0.2712,0.2741,0.2712,0.2727,285000.0],["1994-12-28",0.2741,0.2785,0.2741,0.2771,80000.0],["1994-12-29",0.2756,0.2771,0.2756,0.2756,290000.0],["1994-12-30",0.28,0.28,0.2785,0.2785,30000.0],["1995-01-03",0.2741,0.2756,0.2741,0.2741,100000.0],["1995-01-04",0.2741,0.2785,0.2741,0.2771,655000.0],["1995-01-05",0.2785,0.2785,0.2756,0.2756,110000.0],["1995-01-06",0.2756,0.2756,0.2741,0.2756,80000.0],["1995-01-09",0.28,0.2815,0.2785,0.28,14855000.0],["1995-01-10",0.28,0.2815,0.28,0.2815,6615000.0],["1995-01-11",0.2815,0.2815,0.2785,0.28,1670000.0],["1995-01-12",0.2785,0.28,0.2771,0.28,975000.0],["1995-01-13",0.2771,0.2785,0.2771,0.2785,1200000.0],["1995-01-16",0.28,0.28,0.2785,0.2785,665000.0],["1995-01-17",0.28,0.2815,0.2771,0.2815,2640000.0],["1995-01-18",0.2785,0.2785,0.2771,0.2785,330000.0],["1995-01-19",0.2712,0.2727,0.2697,0.2727,1285000.0],["1995-01-20",0.2727,0.2727,0.2712,0.2712,1045000.0],["1995-01-23",0.2668,0.2668,0.2668,0.2668,440000.0],["1995-01-24",0.2639,0.2683,0.2639,0.2683,825000.0],["1995-01-25",0.2683,0.2683,0.2653,0.2683,1640000.0],["1995-01-26",0.2653,0.2653,0.2653,0.2653,215000.0],["1995-01-27",0.2609,0.2668,0.2609,0.2668,1165000.0],["1995-01-30",0.2624,0.2668,0.2624,0.2653,880000.0],["1995-01-31",0.2683,0.2712,0.2683,0.2697,2545000.0],["1995-02-01",0.2771,0.2771,0.2756,0.2771,1205000.0],["1995-02-02",0.28,0.2809,0.2785,0.28,2065000.0],["1995-02-03",0.28,0.2815,0.28,0.2815,1520000.0],["1995-02-06",0.2785,0.28,0.2785,0.2785,1800000.0],["1995-02-07",0.2785,0.28,0.2771,0.2785,1205000.0],["1995-02-08",0.2807,0.2815,0.28,0.2815,1505000.0],["1995-02-09",0.28,0.2829,0.28,0.2829,825000.0],["1995-02-10",0.28,0.2859,0.28,0.2859,760000.0],["1995-02-13",0.2859,0.2859,0.2829,0.2844,970000.0],["1995-02-14",0.2859,0.2859,0.2844,0.2859,165000.0],["1995-02-15",0.2844,0.2844,0.2815,0.2829,400000.0],["1995-02-16",0.2844,0.2844,0.2829,0.2844,265000.0],["1995-02-17",0.2829,0.2859,0.2829,0.2844,230000.0],["1995-02-21",0.2829,0.2903,0.2829,0.2888,440000.0],["1995-02-22",0.2873,0.2888,0.2873,0.2888,175000.0],["1995-02-23",0.2903,0.2903,0.2873,0.2888,2460000.0],["1995-02-24",0.2917,0.2947,0.2903,0.2932,6770000.0],["1995-02-27",0.2932,0.2932,0.2917,0.2932,1380000.0],["1995-02-28",0.2917,0.2961,0.2917,0.2947,1110000.0],["1995-03-01",0.2961,0.2961,0.2932,0.2947,90000.0],["1995-03-02",0.2947,0.2976,0.2917,0.2976,4940000.0],["1995-03-03",0.2932,0.2976,0.2932,0.2961,310000.0],["1995-03-06",0.2961,0.2976,0.2947,0.2947,125000.0],["1995-03-07",0.2961,0.2976,0.2932,0.2932,490000.0],["1995-03-08",0.2903,0.2947,0.2903,0.2947,255000.0],["1995-03-09",0.2829,0.2829,0.28,0.2815,370000.0],["1995-03-10",0.2785,0.2859,0.2785,0.2859,535000.0],["1995-03-13",0.2829,0.2829,0.2815,0.2829,430000.0],["1995-03-14",0.2844,0.2844,0.2785,0.2785,615000.0],["1995-03-15",0.2785,0.2888,0.2785,0.2873,775000.0],["1995-03-16",0.2873,0.2873,0.2844,0.2873,205000.0],["1995-03-17",0.2903,0.2903,0.2859,0.2859,775000.0],["1995-03-20",0.2903,0.2903,0.2873,0.2903,690000.0],["1995-03-21",0.2844,0.2873,0.2844,0.2873,2295000.0],["1995-03-22",0.2888,0.2888,0.2873,0.2888,415000.0],["1995-03-23",0.2873,0.2873,0.2829,0.2859,245000.0],["1995-03-24",0.2859,0.2859,0.2859,0.2859,75000.0],["1995-03-27",0.2829,0.2844,0.2829,0.2829,55000.0],["1995-03-28",0.2785,0.2785,0.2712,0.2712,960000.0],["1995-03-29",0.2712,0.2771,0.2712,0.2741,2960000.0],["1995-03-30",0.2727,0.2771,0.2727,0.2756,590000.0],["1995-03-31",0.2756,0.2859,0.2756,0.2859,1845000.0],["1995-04-03",0.2859,0.2873,0.2844,0.2873,375000.0],["1995-04-04",0.2903,0.2903,0.2859,0.2888,1735000.0],["1995-04-05",0.2888,0.2917,0.2888,0.2903,720000.0],["1995-04-06",0.2961,0.2976,0.2932,0.2932,210000.0],["1995-04-07",0.2903,0.2903,0.2873,0.2888,420000.0],["1995-04-10",0.2903,0.2917,0.2903,0.2917,260000.0],["1995-04-11",0.2873,0.2903,0.2873,0.2903,185000.0],["1995-04-12",0.2932,0.2947,0.2903,0.2932,320000.0],["1995-04-13",0.2932,0.2961,0.2903,0.2917,540000.0],["1995-04-17",0.2932,0.2976,0.2917,0.2976,70000.0],["1995-04-18",0.3005,0.3049,0.3005,0.3035,100000.0],["1995-04-19",0.3049,0.3049,0.2961,0.3005,450000.0],["1995-04-20",0.2976,0.302,0.2976,0.302,235000.0],["1995-04-21",0.302,0.302,0.2991,0.2991,25000.0],["1995-04-24",0.2986,0.3045,0.2986,0.2986,70000.0],["1995-04-25",0.2971,0.3075,0.2971,0.303,390000.0],["1995-04-26",0.303,0.306,0.303,0.3045,195000.0],["1995-04-27",0.3089,0.3119,0.3015,0.3045,190000.0],["1995-04-28",0.3045,0.3104,0.3045,0.3104,60175000.0],["1995-05-01",0.3045,0.3104,0.2986,0.3045,395000.0],["1995-05-02",0.303,0.3089,0.303,0.306,150000.0],["1995-05-03",0.3015,0.3119,0.3015,0.3119,635000.0],["1995-05-04",0.3104,0.3148,0.3104,0.3148,260000.0],["1995-05-05",0.3119,0.3193,0.3119,0.3163,135000.0],["1995-05-08",0.3178,0.3193,0.3148,0.3178,205000.0],["1995-05-09",0.3193,0.3222,0.3178,0.3193,340000.0],["1995-05-10",0.3193,0.3193,0.3134,0.3163,1030000.0],["1995-05-11",0.3104,0.3104,0.3075,0.3075,210000.0],["1995-05-12",0.3075,0.3075,0.3045,0.306,390000.0],["1995-05-15",0.306,0.306,0.3015,0.306,125000.0],["1995-05-16",0.306,0.3104,0.306,0.3104,205000.0],["1995-05-17",0.3075,0.3104,0.3075,0.3104,230000.0],["1995-05-18",0.3045,0.3089,0.3045,0.3075,100000.0],["1995-05-19",0.3045,0.3104,0.3045,0.3089,155000.0],["1995-05-22",0.3119,0.3163,0.3119,0.3134,295000.0],["1995-05-23",0.3104,0.3104,0.3089,0.3089,145000.0],["1995-05-24",0.306,0.3104,0.306,0.3104,570000.0],["1995-05-25",0.3134,0.3178,0.3134,0.3148,645000.0],["1995-05-26",0.3193,0.3208,0.3178,0.3178,50000.0],["1995-05-30",0.3178,0.3193,0.3178,0.3178,100000.0],["1995-05-31",0.3193,0.3193,0.3148,0.3163,915000.0],["1995-06-01",0.3104,0.3163,0.3104,0.3163,165000.0],["1995-06-02",0.3104,0.3163,0.3104,0.3119,715000.0],["1995-06-05",0.3134,0.3178,0.3134,0.3148,160000.0],["1995-06-06",0.3148,0.3148,0.3119,0.3119,270000.0],["1995-06-07",0.3148,0.3148,0.3089,0.3119,435000.0],["1995-06-08",0.3104,0.3148,0.3104,0.3148,115000.0],["1995-06-09",0.3104,0.3163,0.3075,0.3148,415000.0],["1995-06-12",0.3178,0.3222,0.3163,0.3163,165000.0],["1995-06-13",0.3119,0.3134,0.3119,0.3134,575000.0],["1995-06-14",0.3134,0.3134,0.3104,0.3119,140000.0],["1995-06-15",0.3104,0.3119,0.3075,0.3104,60000.0],["1995-06-16",0.3119,0.3119,0.3089,0.3089,520000.0],["1995-06-19",0.3104,0.3104,0.306,0.3089,210000.0],["1995-06-20",0.3045,0.3104,0.3045,0.3104,775000.0],["1995-06-21",0.3089,0.3119,0.3089,0.3119,85000.0],["1995-06-22",0.3089,0.3148,0.3089,0.3134,170000.0],["1995-06-23",0.3163,0.3163,0.3148,0.3163,145000.0],["1995-06-26",0.3163,0.3193,0.3148,0.3148,705000.0],["1995-06-27",0.3148,0.3178,0.3148,0.3178,420000.0],["1995-06-28",0.3178,0.3178,0.3163,0.3163,380000.0],["1995-06-29",0.3163,0.3178,0.3148,0.3178,215000.0],["1995-06-30",0.3134,0.3178,0.3134,0.3178,545000.0],["1995-07-03",0.3193,0.3193,0.3163,0.3163,50000.0],["1995-07-05",0.3193,0.3237,0.3193,0.3237,495000.0],["1995-07-06",0.3193,0.3282,0.3193,0.3222,430000.0],["1995-07-07",0.3222,0.3237,0.3193,0.3193,130000.0],["1995-07-10",0.3178,0.3208,0.3163,0.3178,215000.0],["1995-07-11",0.3134,0.3148,0.3119,0.3119,90000.0],["1995-07-12",0.3148,0.3178,0.3148,0.3163,615000.0],["1995-07-13",0.3193,0.3193,0.3163,0.3193,400000.0],["1995-07-14",0.3193,0.3252,0.3163,0.3252,425000.0],["1995-07-17",0.3252,0.3252,0.3208,0.3252,130000.0],["1995-07-18",0.3282,0.3282,0.3222,0.3237,155000.0],["1995-07-19",0.3237,0.3267,0.3134,0.3237,380000.0],["1995-07-20",0.3222,0.3267,0.3222,0.3267,200000.0],["1995-07-21",0.3282,0.3282,0.3252,0.3267,105000.0],["1995-07-24",0.3311,0.3311,0.3252,0.3296,305000.0],["1995-07-25",0.3267,0.3296,0.3252,0.3252,1735000.0],["1995-07-26",0.3326,0.3429,0.3311,0.3415,1340000.0],["1995-07-27",0.3429,0.3474,0.3429,0.3474,365000.0],["1995-07-28",0.3474,0.3548,0.3474,0.3503,765000.0],["1995-07-31",0.3474,0.3474,0.3444,0.3444,1140000.0],["1995-08-01",0.3429,0.3459,0.3407,0.3407,575000.0],["1995-08-02",0.3459,0.3474,0.3429,0.3429,240000.0],["1995-08-03",0.3459,0.3459,0.34,0.3459,710000.0],["1995-08-04",0.3488,0.3488,0.3429,0.3459,170000.0],["1995-08-07",0.337,0.3429,0.3341,0.3385,570000.0],["1995-08-08",0.3311,0.3385,0.3311,0.3385,240000.0],["1995-08-09",0.3488,0.3518,0.3474,0.3518,540000.0],["1995-08-10",0.3488,0.3488,0.3429,0.3429,820000.0],["1995-08-11",0.337,0.3444,0.3355,0.34,735000.0],["1995-08-14",0.3355,0.3385,0.3355,0.3355,160000.0],["1995-08-15",0.3326,0.34,0.3326,0.3385,585000.0],["1995-08-16",0.3415,0.3429,0.3385,0.3385,595000.0],["1995-08-17",0.3385,0.3415,0.3385,0.3415,535000.0],["1995-08-18",0.3429,0.3459,0.3415,0.3459,430000.0],["1995-08-21",0.3459,0.3518,0.3459,0.3474,785000.0],["1995-08-22",0.3488,0.3488,0.3444,0.3474,255000.0],["1995-08-23",0.3474,0.3488,0.3459,0.3488,875000.0],["1995-08-24",0.3488,0.3503,0.3459,0.3488,365000.0],["1995-08-25",0.3488,0.3503,0.3474,0.3488,235000.0],["1995-08-28",0.3459,0.3488,0.3459,0.3488,35000.0],["1995-08-29",0.3488,0.3488,0.34,0.34,235000.0],["1995-08-30",0.337,0.34,0.337,0.337,280000.0],["1995-08-31",0.3355,0.3429,0.3341,0.337,455000.0],["1995-09-01",0.34,0.3429,0.34,0.34,165000.0],["1995-09-05",0.3459,0.3459,0.3444,0.3459,140000.0],["1995-09-06",0.3488,0.3518,0.3459,0.3503,105000.0],["1995-09-07",0.3503,0.3548,0.3474,0.3488,335000.0],["1995-09-08",0.3503,0.3548,0.3503,0.3518,175000.0],["1995-09-11",0.3548,0.3577,0.3503,0.3503,475000.0],["1995-09-12",0.3562,0.3562,0.3488,0.3488,240000.0],["1995-09-13",0.3503,0.3503,0.3444,0.3474,70000.0],["1995-09-14",0.3503,0.3503,0.3444,0.3474,175000.0],["1995-09-15",0.3444,0.3488,0.3429,0.3488,315000.0],["1995-09-18",0.3459,0.3488,0.3459,0.3474,340000.0],["1995-09-19",0.3474,0.3488,0.3474,0.3474,175000.0],["1995-09-20",0.3533,0.3577,0.3488,0.3577,475000.0],["1995-09-21",0.3607,0.3636,0.3607,0.3636,95000.0],["1995-09-22",0.3533,0.3577,0.3533,0.3577,55000.0],["1995-09-25",0.3518,0.3548,0.3518,0.3548,200000.0],["1995-09-26",0.3562,0.3562,0.3548,0.3548,385000.0],["1995-09-27",0.3548,0.3592,0.3548,0.3592,195000.0],["1995-09-28",0.3592,0.3621,0.3562,0.3592,285000.0],["1995-09-29",0.3562,0.3607,0.3562,0.3607,170000.0],["1995-10-02",0.3607,0.3636,0.3607,0.3636,560000.0],["1995-10-03",0.3562,0.3621,0.3562,0.3607,210000.0],["1995-10-04",0.3607,0.3607,0.3577,0.3577,340000.0],["1995-10-05",0.3562,0.3607,0.3548,0.3607,530000.0],["1995-10-06",0.3562,0.3592,0.3518,0.3518,560000.0],["1995-10-09",0.3666,0.3666,0.3636,0.3651,1175000.0],["1995-10-10",0.3621,0.3636,0.3577,0.3592,610000.0],["1995-10-11",0.3548,0.3636,0.3548,0.3607,965000.0],["1995-10-12",0.3636,0.3666,0.3636,0.3666,55000.0],["1995-10-13",0.3607,0.3651,0.3548,0.3636,215000.0],["1995-10-16",0.3636,0.3681,0.3607,0.3651,650000.0],["1995-10-17",0.3666,0.3695,0.3666,0.3695,55000.0],["1995-10-18",0.3666,0.3725,0.3651,0.3695,220000.0],["1995-10-19",0.3799,0.3843,0.3799,0.3828,455000.0],["1995-10-20",0.3828,0.3828,0.3784,0.3784,220000.0],["1995-10-23",0.3755,0.3755,0.371,0.3725,405000.0],["1995-10-24",0.3695,0.371,0.3695,0.371,1375000.0],["1995-10-25",0.374,0.3769,0.3725,0.3769,805000.0],["1995-10-26",0.374,0.3769,0.374,0.3769,80000.0],["1995-10-27",0.3666,0.3755,0.3666,0.3755,215000.0],["1995-10-30",0.374,0.3755,0.374,0.3755,430000.0],["1995-10-31",0.3769,0.3814,0.3769,0.3814,340000.0],["1995-11-01",0.3784,0.3784,0.3769,0.3784,115000.0],["1995-11-02",0.3769,0.3799,0.3769,0.3784,30000.0],["1995-11-03",0.3755,0.3843,0.374,0.3799,1525000.0],["1995-11-06",0.3695,0.3784,0.3695,0.3784,480000.0],["1995-11-07",0.3725,0.3755,0.3725,0.3755,55000.0],["1995-11-08",0.3843,0.3858,0.3843,0.3858,410000.0],["1995-11-09",0.3799,0.3858,0.3799,0.3843,310000.0],["1995-11-10",0.3843,0.3902,0.3843,0.3902,515000.0],["1995-11-13",0.3873,0.3873,0.3799,0.3858,565000.0],["1995-11-14",0.3858,0.3858,0.3858,0.3858,50000.0],["1995-11-15",0.3843,0.3888,0.3843,0.3873,655000.0],["1995-11-16",0.3873,0.3873,0.3814,0.3858,305000.0],["1995-11-17",0.3873,0.3888,0.3828,0.3888,190000.0],["1995-11-20",0.3828,0.3828,0.3799,0.3814,275000.0],["1995-11-21",0.3784,0.3784,0.3725,0.3769,200000.0],["1995-11-22",0.3725,0.3755,0.3725,0.374,635000.0],["1995-11-24",0.3769,0.3769,0.3725,0.3725,245000.0],["1995-11-27",0.371,0.3784,0.371,0.3784,330000.0],["1995-11-28",0.3784,0.3799,0.3769,0.3799,600000.0],["1995-11-29",0.3769,0.3769,0.3769,0.3769,115000.0],["1995-11-30",0.371,0.3755,0.3666,0.3666,370000.0],["1995-12-01",0.3695,0.3769,0.3695,0.374,145000.0],["1995-12-04",0.3784,0.3828,0.3755,0.3828,290000.0],["1995-12-05",0.3843,0.3961,0.3843,0.3932,340000.0],["1995-12-06",0.3902,0.3947,0.3873,0.3917,210000.0],["1995-12-07",0.3932,0.3932,0.3902,0.3902,190000.0],["1995-12-08",0.3902,0.3932,0.3873,0.3917,250000.0],["1995-12-11",0.3873,0.3902,0.3873,0.3902,95000.0],["1995-12-12",0.3917,0.3932,0.3902,0.3902,485000.0],["1995-12-13",0.3873,0.3947,0.3873,0.3947,500000.0],["1995-12-14",0.3932,0.3947,0.3902,0.3902,125000.0],["1995-12-15",0.3976,0.405,0.3976,0.4021,205000.0],["1995-12-18",0.4021,0.4035,0.3961,0.4035,395000.0],["1995-12-19",0.4006,0.405,0.3961,0.405,395000.0],["1995-12-20",0.4021,0.4021,0.3932,0.3932,1030000.0],["1995-12-21",0.4021,0.4035,0.4021,0.4035,345000.0],["1995-12-22",0.405,0.405,0.4006,0.405,665000.0],["1995-12-26",0.3991,0.4035,0.3976,0.4021,195000.0],["1995-12-27",0.405,0.405,0.4035,0.405,150000.0],["1995-12-28",0.4021,0.4035,0.3991,0.4035,75000.0],["1995-12-29",0.3991,0.408,0.3991,0.405,100000.0],["1996-01-02",0.408,0.4139,0.408,0.4139,455000.0],["1996-01-03",0.4198,0.4257,0.4198,0.4228,1300000.0],["1996-01-04",0.4242,0.4257,0.4154,0.4168,1080000.0],["1996-01-05",0.4124,0.4183,0.4124,0.4168,435000.0],["1996-01-08",0.4183,0.4198,0.4144,0.4144,380000.0],["1996-01-09",0.4139,0.4154,0.4139,0.4154,800000.0],["1996-01-10",0.4139,0.4168,0.4109,0.4154,340000.0],["1996-01-11",0.4168,0.4168,0.4109,0.4139,840000.0],["1996-01-12",0.4109,0.4124,0.405,0.4065,210000.0],["1996-01-15",0.405,0.408,0.4021,0.4035,380000.0],["1996-01-16",0.408,0.408,0.405,0.405,40000.0],["1996-01-17",0.4065,0.4124,0.4065,0.4109,230000.0],["1996-01-18",0.4124,0.4124,0.4095,0.4095,190000.0],["1996-01-19",0.4109,0.4124,0.405,0.4124,290000.0],["1996-01-22",0.4124,0.4124,0.4065,0.4065,220000.0],["1996-01-23",0.4124,0.4139,0.4109,0.4109,190000.0],["1996-01-24",0.405,0.4139,0.405,0.4095,300000.0],["1996-01-25",0.4095,0.4109,0.405,0.408,430000.0],["1996-01-26",0.4021,0.4065,0.4021,0.405,380000.0],["1996-01-29",0.4021,0.4035,0.4006,0.4021,330000.0],["1996-01-30",0.4021,0.4021,0.3961,0.3976,1000000.0],["1996-01-31",0.3976,0.3991,0.3828,0.3843,645000.0],["1996-02-01",0.3843,0.3902,0.3843,0.3873,1065000.0],["1996-02-02",0.3888,0.3932,0.3888,0.3932,1335000.0],["1996-02-05",0.3932,0.3991,0.3902,0.3991,1655000.0],["1996-02-06",0.4006,0.4006,0.3961,0.3991,425000.0],["1996-02-07",0.3932,0.4006,0.3932,0.3961,860000.0],["1996-02-08",0.4021,0.4021,0.3976,0.3991,2305000.0],["1996-02-09",0.4006,0.4006,0.3932,0.3991,320000.0],["1996-02-12",0.4006,0.4006,0.3961,0.3991,995000.0],["1996-02-13",0.3976,0.3991,0.3947,0.3961,210000.0],["1996-02-14",0.3902,0.4006,0.3902,0.4006,370000.0],["1996-02-15",0.3961,0.3991,0.3932,0.3961,235000.0],["1996-02-16",0.3932,0.4006,0.3932,0.4006,990000.0],["1996-02-20",0.3976,0.3976,0.3932,0.3976,3020000.0],["1996-02-21",0.3961,0.4021,0.3961,0.4021,1175000.0],["1996-02-22",0.4021,0.405,0.3991,0.4021,2315000.0],["1996-02-23",0.405,0.4065,0.4021,0.405,905000.0],["1996-02-26",0.405,0.405,0.4006,0.4006,880000.0],["1996-02-27",0.4006,0.405,0.3991,0.4006,1280000.0],["1996-02-28",0.405,0.408,0.405,0.4065,375000.0],["1996-02-29",0.4021,0.405,0.4021,0.405,730000.0],["1996-03-01",0.405,0.405,0.405,0.405,310000.0],["1996-03-04",0.4021,0.4021,0.4021,0.4021,1320000.0],["1996-03-05",0.3947,0.4006,0.3932,0.3991,415000.0],["1996-03-06",0.3932,0.3932,0.3902,0.3917,805000.0],["1996-03-07",0.3932,0.3961,0.3932,0.3961,735000.0],["1996-03-08",0.3961,0.3991,0.3888,0.3932,240000.0],["1996-03-11",0.3902,0.3932,0.3902,0.3932,285000.0],["1996-03-12",0.3932,0.4006,0.3902,0.3961,440000.0],["1996-03-13",0.3843,0.3932,0.3769,0.3843,1115000.0],["1996-03-14",0.3784,0.3932,0.3755,0.3814,4045000.0],["1996-03-15",0.3843,0.3843,0.3814,0.3843,145000.0],["1996-03-18",0.3843,0.3843,0.3784,0.3843,310000.0],["1996-03-19",0.3828,0.3828,0.3784,0.3784,405000.0],["1996-03-20",0.3799,0.3873,0.3799,0.3843,610000.0],["1996-03-21",0.3873,0.3873,0.3814,0.3858,440000.0],["1996-03-22",0.3843,0.3843,0.3799,0.3814,990000.0],["1996-03-25",0.3784,0.3814,0.3755,0.3814,265000.0],["1996-03-26",0.3828,0.3828,0.3814,0.3828,1665000.0],["1996-03-27",0.3799,0.3814,0.3799,0.3814,385000.0],["1996-03-28",0.3799,0.3799,0.3755,0.3769,885000.0],["1996-03-29",0.3769,0.3814,0.3769,0.3784,705000.0],["1996-04-01",0.3784,0.3799,0.3769,0.3769,2030000.0],["1996-04-02",0.3769,0.3814,0.3755,0.3784,1035000.0],["1996-04-03",0.3769,0.3799,0.3725,0.3769,385000.0],["1996-04-04",0.3799,0.3814,0.3784,0.3799,2890000.0],["1996-04-08",0.3799,0.3799,0.3755,0.3769,895000.0],["1996-04-09",0.3799,0.3799,0.3769,0.3784,810000.0],["1996-04-10",0.3784,0.3843,0.3784,0.3814,1325000.0],["1996-04-11",0.3828,0.3828,0.3799,0.3814,365000.0],["1996-04-12",0.3784,0.3799,0.374,0.3799,1155000.0],["1996-04-15",0.3755,0.3799,0.3755,0.3784,535000.0],["1996-04-16",0.3784,0.3784,0.3755,0.3784,665000.0],["1996-04-17",0.3769,0.3784,0.3769,0.3784,560000.0],["1996-04-18",0.3784,0.3828,0.3784,0.3828,1975000.0],["1996-04-19",0.3873,0.3873,0.3843,0.3858,1355000.0],["1996-04-22",0.3784,0.3858,0.3784,0.3814,960000.0],["1996-04-23",0.3858,0.3873,0.3828,0.3858,3190000.0],["1996-04-24",0.3879,0.3879,0.3865,0.3879,6255000.0],["1996-04-25",0.3865,0.3894,0.385,0.3879,1220000.0],["1996-04-26",0.3865,0.3894,0.3865,0.3894,295000.0],["1996-04-29",0.385,0.3924,0.385,0.3909,1610000.0],["1996-04-30",0.3879,0.3894,0.3879,0.3894,1805000.0],["1996-05-01",0.3905,0.392,0.389,0.392,4610000.0],["1996-05-02",0.3905,0.3905,0.3875,0.3905,905000.0],["1996-05-03",0.389,0.395,0.389,0.395,72025000.0],["1996-05-06",0.395,0.395,0.3935,0.395,1035000.0],["1996-05-07",0.398,0.398,0.395,0.3965,3220000.0],["1996-05-08",0.3965,0.398,0.3935,0.398,1940000.0],["1996-05-09",0.392,0.392,0.389,0.392,1740000.0],["1996-05-10",0.392,0.392,0.389,0.3905,1270000.0],["1996-05-13",0.389,0.389,0.3875,0.389,910000.0],["1996-05-14",0.389,0.389,0.386,0.389,710000.0],["1996-05-15",0.389,0.389,0.3845,0.389,1575000.0],["1996-05-16",0.389,0.392,0.386,0.392,860000.0],["1996-05-17",0.395,0.401,0.392,0.3965,1045000.0],["1996-05-20",0.3965,0.3965,0.395,0.3965,455000.0],["1996-05-21",0.395,0.395,0.3905,0.3935,1935000.0],["1996-05-22",0.3905,0.395,0.3905,0.395,2115000.0],["1996-05-23",0.398,0.401,0.398,0.3995,575000.0],["1996-05-24",0.4055,0.4129,0.404,0.4129,965000.0],["1996-05-28",0.4144,0.4144,0.41,0.4129,2695000.0],["1996-05-29",0.41,0.41,0.4025,0.407,1485000.0],["1996-05-30",0.41,0.4115,0.4085,0.41,285000.0],["1996-05-31",0.41,0.4144,0.41,0.4144,175000.0],["1996-06-03",0.4115,0.4144,0.4115,0.4129,2020000.0],["1996-06-04",0.4144,0.4144,0.4115,0.4129,2195000.0],["1996-06-05",0.4144,0.4219,0.4144,0.4159,1180000.0],["1996-06-06",0.4189,0.4219,0.4189,0.4219,275000.0],["1996-06-07",0.4204,0.4204,0.4159,0.4159,550000.0],["1996-06-10",0.4189,0.4219,0.4174,0.4219,245000.0],["1996-06-11",0.4219,0.4234,0.4204,0.4234,485000.0],["1996-06-12",0.4204,0.4204,0.4174,0.4189,270000.0],["1996-06-13",0.4189,0.4189,0.4174,0.4189,245000.0],["1996-06-14",0.4219,0.4219,0.4159,0.4159,325000.0],["1996-06-17",0.4144,0.4159,0.4115,0.4144,1005000.0],["1996-06-18",0.4115,0.4159,0.41,0.41,335000.0],["1996-06-19",0.4129,0.4174,0.4129,0.4144,305000.0],["1996-06-20",0.4234,0.4249,0.4189,0.4204,3965000.0],["1996-06-21",0.4249,0.4249,0.4189,0.4219,1225000.0],["1996-06-24",0.4204,0.4219,0.4204,0.4204,275000.0],["1996-06-25",0.4189,0.4219,0.4189,0.4189,210000.0],["1996-06-26",0.4189,0.4189,0.4174,0.4189,290000.0],["1996-06-27",0.4159,0.4189,0.4144,0.4174,275000.0],["1996-06-28",0.4129,0.4279,0.4115,0.4279,360000.0],["1996-07-01",0.4309,0.4309,0.4279,0.4309,525000.0],["1996-07-02",0.4324,0.4324,0.4279,0.4324,275000.0],["1996-07-03",0.4309,0.4324,0.4309,0.4324,140000.0],["1996-07-05",0.4309,0.4339,0.4294,0.4309,270000.0],["1996-07-08",0.4309,0.4324,0.4279,0.4279,350000.0],["1996-07-09",0.4324,0.4384,0.4324,0.4354,790000.0],["1996-07-10",0.4339,0.4339,0.4324,0.4324,280000.0],["1996-07-11",0.4309,0.4309,0.4264,0.4309,295000.0],["1996-07-12",0.4309,0.4324,0.4264,0.4264,225000.0],["1996-07-15",0.4279,0.4294,0.4219,0.4264,445000.0],["1996-07-16",0.4264,0.4264,0.4219,0.4219,980000.0],["1996-07-17",0.4279,0.4309,0.4264,0.4294,1310000.0],["1996-07-18",0.4339,0.4339,0.4294,0.4309,275000.0],["1996-07-19",0.4339,0.4384,0.4339,0.4354,445000.0],["1996-07-22",0.4309,0.4354,0.4309,0.4354,290000.0],["1996-07-23",0.4354,0.4369,0.4324,0.4339,640000.0],["1996-07-24",0.4279,0.4279,0.4204,0.4204,2140000.0],["1996-07-25",0.4279,0.4294,0.4279,0.4279,420000.0],["1996-07-26",0.4309,0.4339,0.4309,0.4324,1265000.0],["1996-07-29",0.4309,0.4324,0.4294,0.4309,830000.0],["1996-07-30",0.4309,0.4309,0.4279,0.4309,100000.0],["1996-07-31",0.4294,0.4339,0.4294,0.4339,185000.0],["1996-08-01",0.4309,0.4369,0.4309,0.4354,450000.0],["1996-08-02",0.4414,0.4459,0.4414,0.4459,300000.0],["1996-08-05",0.4459,0.4489,0.4414,0.4489,1075000.0],["1996-08-06",0.4459,0.4504,0.4444,0.4474,200000.0],["1996-08-07",0.4444,0.4518,0.4444,0.4459,335000.0],["1996-08-08",0.4459,0.4459,0.4414,0.4444,1160000.0],["1996-08-09",0.4429,0.4444,0.4414,0.4444,1000000.0],["1996-08-12",0.4444,0.4444,0.4429,0.4429,630000.0],["1996-08-13",0.4429,0.4444,0.4429,0.4429,40000.0],["1996-08-14",0.4518,0.4548,0.4518,0.4533,250000.0],["1996-08-15",0.4533,0.4593,0.4533,0.4578,1095000.0],["1996-08-16",0.4608,0.4608,0.4563,0.4593,825000.0],["1996-08-19",0.4638,0.4638,0.4578,0.4623,1090000.0],["1996-08-20",0.4623,0.4668,0.4623,0.4653,405000.0],["1996-08-21",0.4623,0.4623,0.4593,0.4593,765000.0],["1996-08-22",0.4608,0.4653,0.4608,0.4653,525000.0],["1996-08-23",0.4683,0.4683,0.4653,0.4668,250000.0],["1996-08-26",0.4698,0.4698,0.4593,0.4608,435000.0],["1996-08-27",0.4623,0.4668,0.4623,0.4638,610000.0],["1996-08-28",0.4668,0.4713,0.4638,0.4668,365000.0],["1996-08-29",0.4608,0.4653,0.4578,0.4578,465000.0],["1996-08-30",0.4593,0.4623,0.4593,0.4608,125000.0],["1996-09-03",0.4668,0.4668,0.4638,0.4668,215000.0],["1996-09-04",0.4668,0.4713,0.4653,0.4713,830000.0],["1996-09-05",0.4638,0.4713,0.4638,0.4683,175000.0],["1996-09-06",0.4698,0.4698,0.4653,0.4653,195000.0],["1996-09-09",0.4653,0.4668,0.4623,0.4638,315000.0],["1996-09-10",0.4623,0.4668,0.4623,0.4638,310000.0],["1996-09-11",0.4578,0.4608,0.4578,0.4608,1600000.0],["1996-09-12",0.4563,0.4563,0.4518,0.4518,1320000.0],["1996-09-13",0.4548,0.4563,0.4489,0.4563,365000.0],["1996-09-16",0.4593,0.4593,0.4578,0.4593,340000.0],["1996-09-17",0.4593,0.4653,0.4593,0.4623,170000.0],["1996-09-18",0.4593,0.4653,0.4593,0.4623,235000.0],["1996-09-19",0.4608,0.4638,0.4608,0.4608,605000.0],["1996-09-20",0.4608,0.4668,0.4608,0.4668,400000.0],["1996-09-23",0.4668,0.4698,0.4653,0.4683,235000.0],["1996-09-24",0.4698,0.4698,0.4668,0.4683,245000.0],["1996-09-25",0.4713,0.4803,0.4713,0.4773,410000.0],["1996-09-26",0.4743,0.4743,0.4683,0.4698,150000.0],["1996-09-27",0.4698,0.4698,0.4668,0.4668,220000.0],["1996-09-30",0.4638,0.4728,0.4638,0.4728,475000.0],["1996-10-01",0.4698,0.4698,0.4653,0.4683,435000.0],["1996-10-02",0.4728,0.4728,0.4683,0.4728,335000.0],["1996-10-03",0.4698,0.4713,0.4683,0.4713,155000.0],["1996-10-04",0.4713,0.4713,0.4668,0.4668,225000.0],["1996-10-07",0.4668,0.4728,0.4668,0.4728,380000.0],["1996-10-08",0.4743,0.4788,0.4743,0.4788,250000.0],["1996-10-09",0.4788,0.4788,0.4758,0.4788,280000.0],["1996-10-10",0.481,0.4863,0.481,0.4863,2130000.0],["1996-10-11",0.4907,0.4922,0.4893,0.4893,215000.0],["1996-10-14",0.4907,0.4967,0.4907,0.4922,1105000.0],["1996-10-15",0.4907,0.4952,0.4893,0.4907,19130000.0],["1996-10-16",0.4907,0.4922,0.4893,0.4907,685000.0],["1996-10-17",0.4878,0.4922,0.4863,0.4907,2025000.0],["1996-10-18",0.4915,0.4967,0.4915,0.4967,575000.0],["1996-10-21",0.5057,0.5057,0.5012,0.5012,810000.0],["1996-10-22",0.4997,0.4997,0.4982,0.4982,1330000.0],["1996-10-23",0.4967,0.4982,0.4952,0.4967,385000.0],["1996-10-24",0.4967,0.4967,0.4952,0.4952,1390000.0],["1996-10-25",0.4952,0.4997,0.4952,0.4997,500000.0],["1996-10-28",0.4967,0.5027,0.4967,0.5027,240000.0],["1996-10-29",0.5012,0.5027,0.4997,0.4997,140000.0],["1996-10-30",0.5012,0.5042,0.5012,0.5027,110000.0],["1996-10-31",0.4982,0.4997,0.4982,0.4982,240000.0],["1996-11-01",0.4952,0.4952,0.4907,0.4952,265000.0],["1996-11-04",0.4922,0.5027,0.4922,0.4997,165000.0],["1996-11-05",0.4982,0.5027,0.4982,0.5027,385000.0],["1996-11-06",0.5057,0.5102,0.5057,0.5102,450000.0],["1996-11-07",0.5162,0.5222,0.5147,0.5222,1375000.0],["1996-11-08",0.5162,0.5177,0.5117,0.5132,570000.0],["1996-11-11",0.5132,0.5207,0.5132,0.5192,370000.0],["1996-11-12",0.5222,0.5222,0.5192,0.5192,205000.0],["1996-11-13",0.5177,0.5177,0.5162,0.5177,235000.0],["1996-11-14",0.5177,0.5177,0.5147,0.5177,195000.0],["1996-11-15",0.5147,0.5177,0.5147,0.5177,135000.0],["1996-11-18",0.5207,0.5222,0.5192,0.5207,2790000.0],["1996-11-19",0.5237,0.5296,0.5222,0.5267,180000.0],["1996-11-20",0.5356,0.5356,0.5326,0.5356,195000.0],["1996-11-21",0.5371,0.5446,0.5371,0.5446,310000.0],["1996-11-22",0.5476,0.5506,0.5476,0.5506,150000.0],["1996-11-25",0.5491,0.5536,0.5476,0.5536,170000.0],["1996-11-26",0.5566,0.5626,0.5551,0.5566,335000.0],["1996-11-27",0.5536,0.5536,0.5476,0.5506,360000.0],["1996-11-29",0.5491,0.5551,0.5491,0.5521,135000.0],["1996-12-02",0.5506,0.5506,0.5476,0.5506,350000.0],["1996-12-03",0.5431,0.5431,0.5401,0.5431,355000.0],["1996-12-04",0.5341,0.5386,0.5326,0.5371,435000.0],["1996-12-05",0.5401,0.5476,0.5401,0.5476,410000.0],["1996-12-06",0.5461,0.5461,0.5401,0.5431,140000.0],["1996-12-09",0.5506,0.5581,0.5506,0.5581,180000.0],["1996-12-10",0.5656,0.5671,0.5641,0.5671,200000.0],["1996-12-11",0.5641,0.5671,0.5641,0.5656,105000.0],["1996-12-12",0.5596,0.5596,0.5536,0.5536,535000.0],["1996-12-13",0.5326,0.5326,0.5296,0.5311,405000.0],["1996-12-16",0.5296,0.5341,0.5296,0.5326,480000.0],["1996-12-17",0.5237,0.5267,0.5207,0.5267,395000.0],["1996-12-18",0.5222,0.5252,0.5222,0.5252,700000.0],["1996-12-19",0.5252,0.5252,0.5207,0.5222,515000.0],["1996-12-20",0.5252,0.5311,0.5237,0.5311,705000.0],["1996-12-23",0.5252,0.5416,0.5252,0.5386,250000.0],["1996-12-24",0.5356,0.5371,0.5341,0.5341,90000.0],["1996-12-26",0.5386,0.5401,0.5386,0.5401,75000.0],["1996-12-27",0.5401,0.5476,0.5386,0.5416,995000.0],["1996-12-30",0.5536,0.5611,0.5536,0.5581,650000.0],["1996-12-31",0.5506,0.5596,0.5506,0.5596,185000.0],["1997-01-02",0.5416,0.5461,0.5371,0.5386,1970000.0],["1997-01-03",0.5446,0.5461,0.5386,0.5416,965000.0],["1997-01-06",0.5431,0.5461,0.5401,0.5461,220000.0],["1997-01-07",0.5536,0.5536,0.5446,0.5506,350000.0],["1997-01-08",0.5431,0.5431,0.5401,0.5431,90000.0],["1997-01-09",0.5416,0.5446,0.5386,0.5431,700000.0],["1997-01-10",0.5401,0.5416,0.5386,0.5386,890000.0],["1997-01-13",0.5401,0.5476,0.5371,0.5476,295000.0],["1997-01-14",0.5401,0.5446,0.5386,0.5446,400000.0],["1997-01-15",0.5416,0.5461,0.5401,0.5416,810000.0],["1997-01-16",0.5461,0.5566,0.5446,0.5566,440000.0],["1997-01-17",0.5476,0.5476,0.5416,0.5431,710000.0],["1997-01-20",0.5371,0.5446,0.5371,0.5446,230000.0],["1997-01-21",0.5401,0.5416,0.5371,0.5371,245000.0],["1997-01-22",0.5356,0.5371,0.5341,0.5341,320000.0],["1997-01-23",0.5326,0.5371,0.5326,0.5371,1325000.0],["1997-01-24",0.5311,0.5386,0.5311,0.5371,655000.0],["1997-01-27",0.5386,0.5386,0.5356,0.5386,185000.0],["1997-01-28",0.5282,0.5296,0.5222,0.5267,410000.0],["1997-01-29",0.5296,0.5356,0.5296,0.5356,530000.0],["1997-01-30",0.5386,0.5461,0.5386,0.5461,165000.0],["1997-01-31",0.5521,0.5581,0.5506,0.5581,375000.0],["1997-02-03",0.5596,0.5626,0.5566,0.5611,355000.0],["1997-02-04",0.5611,0.5611,0.5581,0.5611,175000.0],["1997-02-05",0.5611,0.5641,0.5596,0.5641,580000.0],["1997-02-06",0.5581,0.5626,0.5581,0.5626,190000.0],["1997-02-07",0.5626,0.5671,0.5611,0.5671,135000.0],["1997-02-10",0.5671,0.5775,0.5671,0.5775,385000.0],["1997-02-11",0.5626,0.5641,0.5611,0.5626,940000.0],["1997-02-12",0.5626,0.5656,0.5626,0.5641,505000.0],["1997-02-13",0.5656,0.5671,0.5596,0.5641,1205000.0],["1997-02-14",0.573,0.573,0.5686,0.57,580000.0],["1997-02-18",0.57,0.573,0.5686,0.57,1130000.0],["1997-02-19",0.5715,0.579,0.5715,0.573,1115000.0],["1997-02-20",0.5775,0.5775,0.573,0.5775,260000.0],["1997-02-21",0.5745,0.5835,0.57,0.5805,350000.0],["1997-02-24",0.579,0.582,0.5775,0.582,665000.0],["1997-02-25",0.5745,0.5805,0.573,0.5745,190000.0],["1997-02-26",0.576,0.5805,0.5745,0.579,725000.0],["1997-02-27",0.57,0.57,0.5626,0.5641,550000.0],["1997-02-28",0.5745,0.576,0.5715,0.576,320000.0],["1997-03-03",0.5805,0.5865,0.579,0.585,525000.0],["1997-03-04",0.597,0.6045,0.5955,0.6015,525000.0],["1997-03-05",0.6015,0.6075,0.5985,0.6075,300000.0],["1997-03-06",0.6194,0.6299,0.6194,0.6284,955000.0],["1997-03-07",0.6209,0.6224,0.6209,0.6224,540000.0],["1997-03-10",0.6194,0.6239,0.6179,0.6239,2075000.0],["1997-03-11",0.6404,0.6419,0.6314,0.6359,465000.0],["1997-03-12",0.6299,0.6314,0.6269,0.6284,740000.0],["1997-03-13",0.6464,0.6493,0.6404,0.6404,2205000.0],["1997-03-14",0.6419,0.6434,0.6389,0.6419,950000.0],["1997-03-17",0.6434,0.6449,0.6404,0.6449,1945000.0],["1997-03-18",0.6478,0.6568,0.6478,0.6538,315000.0],["1997-03-19",0.6523,0.6538,0.6508,0.6523,120000.0],["1997-03-20",0.6449,0.6449,0.6299,0.6344,480000.0],["1997-03-21",0.6359,0.6389,0.6299,0.6359,485000.0],["1997-03-24",0.6284,0.6374,0.6284,0.6374,230000.0],["1997-03-25",0.6254,0.6314,0.6254,0.6314,860000.0],["1997-03-26",0.6209,0.6269,0.6179,0.6239,880000.0],["1997-03-27",0.6254,0.6254,0.6194,0.6209,370000.0],["1997-03-31",0.6164,0.6164,0.6045,0.6045,740000.0],["1997-04-01",0.6119,0.6149,0.6089,0.6104,765000.0],["1997-04-02",0.6104,0.6224,0.6104,0.6179,270000.0],["1997-04-03",0.6015,0.606,0.597,0.603,370000.0],["1997-04-04",0.5985,0.6075,0.5985,0.6075,475000.0],["1997-04-07",0.606,0.606,0.6015,0.6045,190000.0],["1997-04-08",0.6134,0.6164,0.6104,0.6119,2295000.0],["1997-04-09",0.6224,0.6269,0.6224,0.6239,235000.0],["1997-04-10",0.6179,0.6179,0.6149,0.6149,235000.0],["1997-04-11",0.6149,0.6149,0.6089,0.6134,285000.0],["1997-04-14",0.6045,0.6075,0.6045,0.6075,215000.0],["1997-04-15",0.603,0.603,0.597,0.6,1045000.0],["1997-04-16",0.6015,0.6015,0.597,0.597,205000.0],["1997-04-17",0.5985,0.6015,0.5955,0.5985,830000.0],["1997-04-18",0.597,0.606,0.5955,0.6045,515000.0],["1997-04-21",0.6045,0.606,0.6015,0.606,625000.0],["1997-04-22",0.606,0.6104,0.606,0.606,190000.0],["1997-04-23",0.6104,0.6194,0.6075,0.6194,185000.0],["1997-04-24",0.6089,0.6134,0.6089,0.6134,215000.0],["1997-04-25",0.6093,0.6108,0.6093,0.6108,165000.0],["1997-04-28",0.6003,0.6123,0.6003,0.6108,995000.0],["1997-04-29",0.6093,0.6153,0.6093,0.6153,190000.0],["1997-04-30",0.6048,0.6093,0.5988,0.6093,295000.0],["1997-05-01",0.6003,0.6018,0.5943,0.5958,455000.0],["1997-05-02",0.5958,0.6003,0.5958,0.6003,445000.0],["1997-05-05",0.6018,0.6033,0.5988,0.6018,1385000.0],["1997-05-06",0.6048,0.6108,0.6033,0.6108,155000.0],["1997-05-07",0.6138,0.6138,0.6108,0.6138,150000.0],["1997-05-08",0.6123,0.6183,0.6078,0.6183,245000.0],["1997-05-09",0.6153,0.6168,0.6123,0.6153,840000.0],["1997-05-12",0.6304,0.6304,0.6258,0.6273,480000.0],["1997-05-13",0.6334,0.6424,0.6289,0.6379,945000.0],["1997-05-14",0.6514,0.6514,0.6484,0.6514,1580000.0],["1997-05-15",0.6665,0.6665,0.6589,0.662,265000.0],["1997-05-16",0.6589,0.6625,0.6559,0.6559,1860000.0],["1997-05-19",0.6559,0.662,0.6529,0.662,385000.0],["1997-05-20",0.662,0.662,0.6574,0.662,245000.0],["1997-05-21",0.665,0.665,0.6604,0.665,220000.0],["1997-05-22",0.665,0.668,0.662,0.668,245000.0],["1997-05-23",0.662,0.6635,0.6604,0.6635,100000.0],["1997-05-27",0.6529,0.662,0.6529,0.662,490000.0],["1997-05-28",0.6499,0.6559,0.6484,0.6559,1590000.0],["1997-05-29",0.6544,0.6544,0.6514,0.6529,245000.0],["1997-05-30",0.6544,0.662,0.6544,0.6604,545000.0],["1997-06-02",0.6469,0.6469,0.6439,0.6439,935000.0],["1997-06-03",0.6409,0.6469,0.6409,0.6469,735000.0],["1997-06-04",0.6469,0.6499,0.6469,0.6499,535000.0],["1997-06-05",0.6499,0.6514,0.6469,0.6514,130000.0],["1997-06-06",0.6529,0.6635,0.6529,0.6635,285000.0],["1997-06-09",0.6665,0.674,0.6665,0.674,460000.0],["1997-06-10",0.6725,0.6725,0.665,0.6725,325000.0],["1997-06-11",0.668,0.6725,0.668,0.6725,730000.0],["1997-06-12",0.662,0.668,0.662,0.665,185000.0],["1997-06-13",0.665,0.668,0.6635,0.665,450000.0],["1997-06-16",0.6635,0.6635,0.6604,0.662,120000.0],["1997-06-17",0.6635,0.6635,0.6574,0.6604,255000.0],["1997-06-18",0.665,0.6665,0.6604,0.6635,165000.0],["1997-06-19",0.662,0.665,0.6589,0.662,385000.0],["1997-06-20",0.665,0.665,0.6574,0.6574,295000.0],["1997-06-23",0.662,0.665,0.6589,0.662,185000.0],["1997-06-24",0.6589,0.665,0.6559,0.665,285000.0],["1997-06-25",0.668,0.671,0.6439,0.668,235000.0],["1997-06-26",0.662,0.6635,0.6559,0.6612,180000.0],["1997-06-27",0.6612,0.665,0.6559,0.662,600000.0],["1997-06-30",0.6589,0.6604,0.6589,0.6604,75000.0],["1997-07-01",0.6574,0.668,0.6574,0.6665,415000.0],["1997-07-02",0.6589,0.6665,0.6589,0.662,205000.0],["1997-07-03",0.662,0.6665,0.662,0.662,225000.0],["1997-07-07",0.6589,0.662,0.6582,0.6589,565000.0],["1997-07-08",0.6589,0.6589,0.6529,0.6589,360000.0],["1997-07-09",0.6559,0.6612,0.6544,0.6612,215000.0],["1997-07-10",0.6559,0.662,0.6559,0.662,345000.0],["1997-07-11",0.662,0.6635,0.662,0.662,200000.0],["1997-07-14",0.662,0.6725,0.662,0.6695,555000.0],["1997-07-15",0.674,0.674,0.668,0.671,315000.0],["1997-07-16",0.689,0.689,0.677,0.6845,425000.0],["1997-07-17",0.6996,0.7041,0.6996,0.7033,710000.0],["1997-07-18",0.7041,0.7041,0.6981,0.7003,145000.0],["1997-07-21",0.695,0.695,0.6905,0.6913,205000.0],["1997-07-22",0.6981,0.6981,0.689,0.689,335000.0],["1997-07-23",0.6875,0.6875,0.6815,0.6875,600000.0],["1997-07-24",0.6755,0.6819,0.671,0.68,535000.0],["1997-07-25",0.6589,0.6672,0.6559,0.6672,655000.0],["1997-07-28",0.6499,0.6529,0.6469,0.6514,1145000.0],["1997-07-29",0.6379,0.6439,0.6379,0.6439,870000.0],["1997-07-30",0.6304,0.6349,0.6213,0.6319,1120000.0],["1997-07-31",0.6326,0.6401,0.6326,0.6394,300000.0],["1997-08-01",0.6258,0.6289,0.6228,0.6273,595000.0],["1997-08-04",0.6198,0.6319,0.6138,0.6258,680000.0],["1997-08-05",0.6138,0.6168,0.6108,0.6138,205000.0],["1997-08-06",0.6138,0.6191,0.6085,0.6191,610000.0],["1997-08-07",0.6191,0.6191,0.6116,0.6176,155000.0],["1997-08-08",0.6123,0.6198,0.6093,0.6183,1525000.0],["1997-08-11",0.6018,0.6063,0.5988,0.6063,970000.0],["1997-08-12",0.5958,0.598,0.5897,0.5897,515000.0],["1997-08-13",0.6033,0.6108,0.6018,0.6108,840000.0],["1997-08-14",0.5988,0.5988,0.5882,0.5943,650000.0],["1997-08-15",0.5927,0.5958,0.5905,0.5912,355000.0],["1997-08-18",0.5958,0.5988,0.595,0.5958,2060000.0],["1997-08-19",0.6048,0.6093,0.5988,0.6078,2720000.0],["1997-08-20",0.6055,0.6108,0.6055,0.61,685000.0],["1997-08-21",0.6078,0.6078,0.6018,0.6078,245000.0],["1997-08-22",0.6063,0.6138,0.6018,0.6138,440000.0],["1997-08-25",0.6108,0.6183,0.607,0.6153,450000.0],["1997-08-26",0.6146,0.6213,0.6138,0.6191,240000.0],["1997-08-27",0.6213,0.6213,0.6153,0.6168,140000.0],["1997-08-28",0.6108,0.6198,0.6108,0.6198,200000.0],["1997-08-29",0.6138,0.6168,0.6108,0.6138,150000.0],["1997-09-02",0.6063,0.6108,0.6063,0.6108,785000.0],["1997-09-03",0.6108,0.6108,0.6018,0.6048,230000.0],["1997-09-04",0.5943,0.5988,0.5943,0.5943,80000.0],["1997-09-05",0.6003,0.6003,0.5965,0.598,240000.0],["1997-09-08",0.5965,0.6033,0.5927,0.6033,540000.0],["1997-09-09",0.5988,0.604,0.5965,0.6003,440000.0],["1997-09-10",0.5958,0.5988,0.5958,0.5958,215000.0],["1997-09-11",0.5897,0.5897,0.58,0.5852,595000.0],["1997-09-12",0.5822,0.5943,0.5822,0.5897,240000.0],["1997-09-15",0.5927,0.5927,0.5837,0.5852,1365000.0],["1997-09-16",0.5845,0.5927,0.5845,0.5905,195000.0],["1997-09-17",0.5897,0.5958,0.5882,0.5897,195000.0],["1997-09-18",0.6108,0.6138,0.6108,0.6131,360000.0],["1997-09-19",0.6191,0.6191,0.6146,0.6153,1840000.0],["1997-09-22",0.6108,0.6228,0.6078,0.6206,1135000.0],["1997-09-23",0.6176,0.6176,0.6108,0.6153,2370000.0],["1997-09-24",0.6243,0.6379,0.6243,0.6371,1795000.0],["1997-09-25",0.6319,0.6349,0.6319,0.6334,230000.0],["1997-09-26",0.6424,0.6665,0.6424,0.662,2275000.0],["1997-09-29",0.662,0.6672,0.662,0.6657,1210000.0],["1997-09-30",0.668,0.6732,0.6657,0.6687,490000.0],["1997-10-01",0.6732,0.6793,0.6702,0.6755,500000.0],["1997-10-02",0.689,0.6898,0.683,0.683,205000.0],["1997-10-03",0.6853,0.6898,0.6853,0.6868,435000.0],["1997-10-06",0.6845,0.6973,0.683,0.6973,445000.0],["1997-10-07",0.692,0.692,0.683,0.686,460000.0],["1997-10-08",0.6845,0.6913,0.6838,0.6883,260000.0],["1997-10-09",0.671,0.6725,0.668,0.6702,755000.0],["1997-10-10",0.6732,0.674,0.6695,0.6695,155000.0],["1997-10-13",0.695,0.7086,0.695,0.7041,330000.0],["1997-10-14",0.695,0.7041,0.6935,0.7041,120000.0],["1997-10-15",0.6966,0.6981,0.692,0.6973,245000.0],["1997-10-16",0.6943,0.6958,0.6928,0.6935,210000.0],["1997-10-17",0.686,0.6875,0.6808,0.6845,170000.0],["1997-10-20",0.6845,0.6875,0.6815,0.686,180000.0],["1997-10-21",0.6905,0.6913,0.6883,0.6883,80000.0],["1997-10-22",0.68,0.6875,0.68,0.6868,135000.0],["1997-10-23",0.668,0.683,0.668,0.677,375000.0],["1997-10-24",0.668,0.6717,0.668,0.6687,550000.0],["1997-10-27",0.6469,0.6529,0.6439,0.6439,245000.0],["1997-10-28",0.6213,0.662,0.6198,0.6574,670000.0],["1997-10-29",0.662,0.662,0.6559,0.6559,45000.0],["1997-10-30",0.6529,0.6604,0.6529,0.6574,490000.0],["1997-10-31",0.6499,0.6529,0.6469,0.6529,110000.0],["1997-11-03",0.6574,0.671,0.6574,0.668,220000.0],["1997-11-04",0.68,0.68,0.6755,0.677,155000.0],["1997-11-05",0.674,0.6785,0.674,0.674,230000.0],["1997-11-06",0.668,0.6785,0.6665,0.6785,175000.0],["1997-11-07",0.6559,0.6559,0.6559,0.6559,60000.0],["1997-11-10",0.665,0.6725,0.6635,0.6665,370000.0],["1997-11-11",0.6665,0.6725,0.6665,0.6695,375000.0],["1997-11-12",0.6755,0.6845,0.674,0.674,525000.0],["1997-11-13",0.671,0.683,0.668,0.6785,425000.0],["1997-11-14",0.674,0.68,0.674,0.6785,150000.0],["1997-11-17",0.686,0.7041,0.683,0.7041,2375000.0],["1997-11-18",0.7011,0.7071,0.6981,0.7011,190000.0],["1997-11-19",0.7071,0.7236,0.7041,0.7236,3935000.0],["1997-11-20",0.7462,0.7477,0.7409,0.7432,215000.0],["1997-11-21",0.7342,0.7432,0.7312,0.7402,1340000.0],["1997-11-24",0.7342,0.7402,0.7342,0.7342,950000.0],["1997-11-25",0.7432,0.7507,0.7402,0.7462,340000.0],["1997-11-26",0.7462,0.7462,0.7394,0.7454,230000.0],["1997-11-28",0.7394,0.7394,0.7394,0.7394,5000.0],["1997-12-01",0.7454,0.7673,0.7454,0.7673,450000.0],["1997-12-02",0.7928,0.7996,0.7898,0.7958,1790000.0],["1997-12-03",0.7831,0.7853,0.7763,0.7763,270000.0],["1997-12-04",0.7718,0.7823,0.7718,0.7793,450000.0],["1997-12-05",0.78,0.7853,0.78,0.7853,95000.0],["1997-12-08",0.8064,0.8071,0.8041,0.8041,255000.0],["1997-12-09",0.8094,0.8109,0.8064,0.8064,595000.0],["1997-12-10",0.8004,0.8026,0.7974,0.8004,520000.0],["1997-12-11",0.7943,0.7974,0.7943,0.7974,70000.0],["1997-12-12",0.8124,0.8154,0.8049,0.8049,130000.0],["1997-12-15",0.7943,0.7951,0.7913,0.7943,445000.0],["1997-12-16",0.8034,0.8094,0.8034,0.8064,255000.0],["1997-12-17",0.7958,0.8004,0.7951,0.7958,280000.0],["1997-12-18",0.7838,0.7928,0.7838,0.7868,330000.0],["1997-12-19",0.7868,0.7928,0.7808,0.7808,230000.0],["1997-12-22",0.7883,0.7958,0.7868,0.7921,205000.0],["1997-12-23",0.8184,0.838,0.8184,0.8304,625000.0],["1997-12-24",0.8304,0.8395,0.8304,0.835,100000.0],["1997-12-26",0.8395,0.8425,0.8342,0.8342,120000.0],["1997-12-29",0.832,0.8726,0.832,0.8666,795000.0],["1997-12-30",0.8718,0.8786,0.8681,0.8696,440000.0],["1997-12-31",0.8666,0.8726,0.8635,0.8681,215000.0],["1998-01-02",0.8605,0.8635,0.8575,0.8575,870000.0],["1998-01-05",0.8726,0.8801,0.8726,0.8726,1470000.0],["1998-01-06",0.8335,0.8485,0.8335,0.8455,410000.0],["1998-01-07",0.8365,0.8365,0.8229,0.8289,1490000.0],["1998-01-08",0.835,0.835,0.8244,0.8244,155000.0],["1998-01-09",0.8214,0.8335,0.8184,0.8229,935000.0],["1998-01-12",0.8101,0.8124,0.7989,0.8101,395000.0],["1998-01-13",0.8109,0.8304,0.8109,0.8244,220000.0],["1998-01-14",0.8297,0.832,0.8199,0.8252,675000.0],["1998-01-15",0.8274,0.8274,0.8229,0.8229,255000.0],["1998-01-16",0.8244,0.8297,0.8214,0.8297,265000.0],["1998-01-20",0.841,0.85,0.8335,0.8462,1730000.0],["1998-01-21",0.835,0.8485,0.8335,0.8455,355000.0],["1998-01-22",0.8485,0.8681,0.8485,0.8635,295000.0],["1998-01-23",0.8545,0.8545,0.8485,0.8515,1860000.0],["1998-01-26",0.8575,0.8575,0.8455,0.8485,835000.0],["1998-01-27",0.8575,0.8635,0.8575,0.8635,3310000.0],["1998-01-28",0.8666,0.8681,0.859,0.862,1130000.0],["1998-01-29",0.862,0.8635,0.8575,0.8635,1835000.0],["1998-01-30",0.865,0.8696,0.862,0.8635,180000.0],["1998-02-02",0.8801,0.8936,0.8801,0.8921,1430000.0],["1998-02-03",0.8816,0.8816,0.8786,0.8786,275000.0],["1998-02-04",0.8816,0.8846,0.8786,0.8801,90000.0],["1998-02-05",0.8756,0.8846,0.8733,0.8786,290000.0],["1998-02-06",0.8831,0.8831,0.8711,0.8711,125000.0],["1998-02-09",0.8741,0.8741,0.8666,0.8666,80000.0],["1998-02-10",0.8726,0.8846,0.8726,0.8786,1535000.0],["1998-02-11",0.8816,0.8839,0.8786,0.8801,65000.0],["1998-02-12",0.8846,0.8869,0.8801,0.8824,1365000.0],["1998-02-13",0.8793,0.8816,0.8756,0.8763,95000.0],["1998-02-17",0.8966,0.8966,0.8824,0.8861,1485000.0],["1998-02-18",0.9042,0.9072,0.8951,0.8951,285000.0],["1998-02-19",0.9004,0.9027,0.8981,0.9004,1960000.0],["1998-02-20",0.9004,0.9057,0.9004,0.9019,2455000.0],["1998-02-23",0.9222,0.9222,0.9147,0.9147,3270000.0],["1998-02-24",0.9177,0.9177,0.9042,0.9049,630000.0],["1998-02-25",0.8974,0.9012,0.8906,0.8921,1775000.0],["1998-02-26",0.8966,0.8981,0.8936,0.8951,700000.0],["1998-02-27",0.9004,0.9027,0.8974,0.8974,2770000.0],["1998-03-02",0.8981,0.8981,0.8914,0.8914,185000.0],["1998-03-03",0.8786,0.8808,0.8771,0.8808,280000.0],["1998-03-04",0.8575,0.862,0.8575,0.8598,385000.0],["1998-03-05",0.853,0.853,0.841,0.8425,330000.0],["1998-03-06",0.8545,0.8605,0.853,0.8575,335000.0],["1998-03-09",0.8605,0.8605,0.8575,0.8575,170000.0],["1998-03-10",0.8951,0.9207,0.8951,0.9117,6865000.0],["1998-03-11",0.9154,0.9237,0.9154,0.9207,1855000.0],["1998-03-12",0.9463,0.9523,0.9448,0.9516,2860000.0],["1998-03-13",0.9523,0.9523,0.9478,0.9485,1395000.0],["1998-03-16",0.9433,0.9433,0.9327,0.9358,585000.0],["1998-03-17",0.9388,0.9418,0.9297,0.9297,505000.0],["1998-03-18",0.9222,0.9222,0.9177,0.9222,505000.0],["1998-03-19",0.9132,0.9162,0.9042,0.9049,265000.0],["1998-03-20",0.9102,0.9132,0.9087,0.9132,75000.0],["1998-03-23",0.9237,0.9267,0.9177,0.9177,195000.0],["1998-03-24",0.9508,0.9538,0.9508,0.9538,2785000.0],["1998-03-25",0.9613,0.9613,0.9546,0.9546,285000.0],["1998-03-26",0.9621,0.9621,0.9598,0.9613,80000.0],["1998-03-27",0.9632,0.9707,0.9632,0.9647,220000.0],["1998-03-30",0.9632,0.9632,0.9511,0.9511,430000.0],["1998-03-31",1.0085,1.0116,1.007,1.01,1450000.0],["1998-04-01",1.0161,1.0161,1.0048,1.0048,230000.0],["1998-04-02",1.0048,1.0048,0.9979,1.0002,210000.0],["1998-04-03",1.001,1.0025,0.9964,0.9964,100000.0],["1998-04-06",1.0161,1.0237,1.0146,1.0221,220000.0],["1998-04-07",1.0221,1.0244,1.0131,1.0161,390000.0],["1998-04-08",1.01,1.0116,0.9979,1.0063,160000.0],["1998-04-09",0.9942,0.9995,0.9934,0.9942,450000.0],["1998-04-13",0.9942,0.9957,0.9942,0.9949,35000.0],["1998-04-14",1.004,1.004,1.001,1.001,550000.0],["1998-04-15",1.004,1.0055,1.0025,1.0025,370000.0],["1998-04-16",0.9798,0.9813,0.9798,0.9798,185000.0],["1998-04-17",0.9768,0.9859,0.9768,0.9828,105000.0],["1998-04-20",0.9934,0.9995,0.9934,0.9995,165000.0],["1998-04-21",1.004,1.004,0.9979,0.9979,75000.0],["1998-04-22",0.9979,0.9979,0.9919,0.9949,235000.0],["1998-04-23",0.9919,0.9942,0.9919,0.9942,100000.0],["1998-04-24",0.9911,0.9911,0.9859,0.9859,695000.0],["1998-04-27",0.9738,0.976,0.9677,0.9677,165000.0],["1998-04-28",0.9859,0.9889,0.9738,0.9783,755000.0],["1998-04-29",0.9753,0.9753,0.9571,0.9647,1420000.0],["1998-04-30",0.9692,0.9828,0.9692,0.9783,470000.0],["1998-05-01",0.9859,1.001,0.9859,1.001,1165000.0],["1998-05-04",1.0206,1.0267,1.01,1.0237,375000.0],["1998-05-05",0.9949,0.9949,0.9874,0.9874,2300000.0],["1998-05-06",1.0032,1.0032,0.9964,0.9964,175000.0],["1998-05-07",1.0025,1.007,0.9919,0.9934,495000.0],["1998-05-08",0.9949,0.9979,0.9889,0.9979,365000.0],["1998-05-11",1.0206,1.0221,1.0161,1.0161,105000.0],["1998-05-12",1.0116,1.0131,1.001,1.001,165000.0],["1998-05-13",0.9496,0.9617,0.9496,0.9556,450000.0],["1998-05-14",0.9435,0.9435,0.9344,0.9435,450000.0],["1998-05-15",0.9103,0.9163,0.9103,0.9103,455000.0],["1998-05-18",0.9133,0.9155,0.9042,0.9042,1935000.0],["1998-05-19",0.9465,0.9571,0.9465,0.9556,1605000.0],["1998-05-20",0.9738,0.9828,0.9692,0.9768,875000.0],["1998-05-21",0.9798,0.9813,0.9753,0.9753,100000.0],["1998-05-22",0.9707,0.9738,0.9662,0.9722,185000.0],["1998-05-26",0.9851,0.9851,0.9813,0.9813,185000.0],["1998-05-27",0.9617,0.9662,0.945,0.945,740000.0],["1998-05-28",0.9571,0.9601,0.9435,0.9571,580000.0],["1998-05-29",0.9624,0.967,0.9473,0.9496,815000.0],["1998-06-01",0.9496,0.9511,0.939,0.9405,125000.0],["1998-06-02",0.9382,0.942,0.9329,0.942,530000.0],["1998-06-03",0.9261,0.9344,0.9261,0.9344,50000.0],["1998-06-04",0.9193,0.9314,0.9163,0.9314,120000.0],["1998-06-05",0.9118,0.9254,0.9118,0.9239,110000.0],["1998-06-08",0.9261,0.9329,0.9261,0.9314,160000.0],["1998-06-09",0.9481,0.9526,0.9481,0.9526,85000.0],["1998-06-10",0.9435,0.9549,0.9435,0.9549,545000.0],["1998-06-11",0.9571,0.9707,0.9571,0.9707,1120000.0],["1998-06-12",0.9586,0.9647,0.9488,0.9617,420000.0],["1998-06-15",0.9223,0.9284,0.9148,0.9163,290000.0],["1998-06-16",0.9133,0.9292,0.9103,0.9276,1850000.0],["1998-06-17",0.908,0.9193,0.908,0.9133,365000.0],["1998-06-18",0.9072,0.9125,0.9072,0.9125,755000.0],["1998-06-19",0.9042,0.9193,0.8997,0.8997,555000.0],["1998-06-22",0.8785,0.8815,0.8709,0.8709,780000.0],["1998-06-23",0.8588,0.8641,0.8588,0.8611,430000.0],["1998-06-24",0.8611,0.8679,0.8558,0.8679,535000.0],["1998-06-25",0.8528,0.8588,0.8483,0.8528,1580000.0],["1998-06-26",0.8362,0.8437,0.8346,0.8407,550000.0],["1998-06-29",0.8286,0.8286,0.8203,0.8271,1030000.0],["1998-06-30",0.8346,0.8392,0.8286,0.8324,325000.0],["1998-07-01",0.8369,0.8422,0.8286,0.8392,1045000.0],["1998-07-02",0.8346,0.8377,0.8286,0.8286,585000.0],["1998-07-06",0.8316,0.8498,0.8316,0.8467,800000.0],["1998-07-07",0.8513,0.8513,0.8407,0.8467,425000.0],["1998-07-08",0.8634,0.8679,0.852,0.8558,865000.0],["1998-07-09",0.8558,0.8619,0.8498,0.8528,505000.0],["1998-07-10",0.852,0.8558,0.8467,0.8528,680000.0],["1998-07-13",0.8611,0.8679,0.8596,0.8649,295000.0],["1998-07-14",0.8709,0.8724,0.8634,0.8724,910000.0],["1998-07-15",0.8709,0.8755,0.8709,0.8709,900000.0],["1998-07-16",0.8944,0.8944,0.877,0.88,465000.0],["1998-07-17",0.874,0.874,0.8694,0.8724,720000.0],["1998-07-20",0.8694,0.8709,0.8588,0.8588,490000.0],["1998-07-21",0.8573,0.8588,0.8467,0.8467,225000.0],["1998-07-22",0.8233,0.8301,0.818,0.8301,475000.0],["1998-07-23",0.8173,0.8173,0.7893,0.8014,1025000.0],["1998-07-24",0.8059,0.8074,0.7999,0.8044,555000.0],["1998-07-27",0.7923,0.7923,0.7863,0.7863,120000.0],["1998-07-28",0.7863,0.7923,0.7832,0.7863,1040000.0],["1998-07-29",0.7961,0.7984,0.7893,0.7893,255000.0],["1998-07-30",0.7999,0.8105,0.7999,0.8097,155000.0],["1998-07-31",0.8014,0.8044,0.7961,0.7984,310000.0],["1998-08-03",0.7742,0.7757,0.7621,0.7711,430000.0],["1998-08-04",0.7696,0.7727,0.7575,0.7575,820000.0],["1998-08-05",0.759,0.759,0.753,0.753,150000.0],["1998-08-06",0.7485,0.7485,0.7394,0.7424,65000.0],["1998-08-07",0.75,0.756,0.75,0.756,265000.0],["1998-08-10",0.7606,0.7606,0.7507,0.756,555000.0],["1998-08-11",0.7318,0.7379,0.7258,0.7326,290000.0],["1998-08-12",0.7787,0.7787,0.7651,0.7696,1865000.0],["1998-08-13",0.7696,0.7711,0.7681,0.7681,50000.0],["1998-08-14",0.8014,0.8044,0.7832,0.7832,345000.0],["1998-08-17",0.7938,0.8316,0.7938,0.8316,1010000.0],["1998-08-18",0.8377,0.8528,0.8377,0.8528,375000.0],["1998-08-19",0.8558,0.8619,0.8558,0.8604,1075000.0],["1998-08-20",0.8467,0.8467,0.8316,0.8316,175000.0],["1998-08-21",0.8165,0.8226,0.8105,0.8135,195000.0],["1998-08-24",0.8369,0.8399,0.8331,0.8354,190000.0],["1998-08-25",0.874,0.8951,0.8717,0.883,1680000.0],["1998-08-26",0.8467,0.8679,0.8467,0.8679,745000.0],["1998-08-27",0.8407,0.8437,0.8286,0.8286,600000.0],["1998-08-28",0.8316,0.8346,0.818,0.8309,830000.0],["1998-08-31",0.8346,0.8346,0.8074,0.8097,655000.0],["1998-09-01",0.8226,0.8316,0.821,0.8271,380000.0],["1998-09-02",0.8505,0.8604,0.8505,0.8535,440000.0],["1998-09-03",0.8467,0.8528,0.8467,0.8498,160000.0],["1998-09-04",0.8467,0.8513,0.843,0.843,300000.0],["1998-09-08",0.883,0.883,0.8747,0.883,3465000.0],["1998-09-09",0.8906,0.8997,0.8898,0.8898,620000.0],["1998-09-10",0.8876,0.8951,0.88,0.88,615000.0],["1998-09-11",0.877,0.877,0.8709,0.8755,370000.0],["1998-09-14",0.8838,0.8951,0.8838,0.8951,175000.0],["1998-09-15",0.877,0.8861,0.877,0.883,135000.0],["1998-09-16",0.8936,0.8944,0.8861,0.8861,180000.0],["1998-09-17",0.877,0.877,0.8694,0.8709,120000.0],["1998-09-18",0.8619,0.8709,0.8528,0.8709,275000.0],["1998-09-21",0.8044,0.8226,0.7999,0.8226,515000.0],["1998-09-22",0.8241,0.8331,0.8241,0.8324,335000.0],["1998-09-23",0.8407,0.8558,0.8407,0.8558,190000.0],["1998-09-24",0.8407,0.8498,0.8407,0.8467,230000.0],["1998-09-25",0.8346,0.8558,0.8286,0.8513,525000.0],["1998-09-28",0.7469,0.7568,0.7197,0.7326,4260000.0],["1998-09-29",0.7311,0.7311,0.7023,0.7175,2270000.0],["1998-09-30",0.7197,0.7409,0.7182,0.7228,725000.0],["1998-10-01",0.7228,0.7409,0.7228,0.7288,1030000.0],["1998-10-02",0.7454,0.7545,0.7439,0.7515,1025000.0],["1998-10-05",0.7636,0.7772,0.7621,0.7742,810000.0],["1998-10-06",0.7863,0.7863,0.7711,0.7711,175000.0],["1998-10-07",0.7893,0.7984,0.7832,0.7832,1990000.0],["1998-10-08",0.7757,0.7893,0.7749,0.7772,1510000.0],["1998-10-09",0.756,0.756,0.7409,0.7538,680000.0],["1998-10-12",0.7621,0.7621,0.75,0.7538,1150000.0],["1998-10-13",0.7545,0.759,0.75,0.759,1175000.0],["1998-10-14",0.7409,0.7409,0.7243,0.7318,340000.0],["1998-10-15",0.7076,0.7235,0.7016,0.7235,490000.0],["1998-10-16",0.685,0.6895,0.6827,0.6865,335000.0],["1998-10-19",0.6683,0.6774,0.6683,0.6774,525000.0],["1998-10-20",0.6986,0.7076,0.6955,0.6955,375000.0],["1998-10-21",0.6865,0.6865,0.6774,0.6834,1095000.0],["1998-10-22",0.6887,0.6895,0.6834,0.6895,100000.0],["1998-10-23",0.6804,0.688,0.6804,0.688,80000.0],["1998-10-26",0.6819,0.6865,0.6819,0.6834,410000.0],["1998-10-27",0.6834,0.6887,0.6834,0.6865,215000.0],["1998-10-28",0.6865,0.6872,0.6804,0.6804,500000.0],["1998-10-29",0.6819,0.691,0.6819,0.688,310000.0],["1998-10-30",0.716,0.7175,0.7001,0.7023,450000.0],["1998-11-02",0.7258,0.7265,0.7228,0.7265,440000.0],["1998-11-03",0.7197,0.728,0.7197,0.7258,145000.0],["1998-11-04",0.6925,0.6925,0.6789,0.688,395000.0],["1998-11-05",0.6691,0.6691,0.6517,0.6547,4030000.0],["1998-11-06",0.6653,0.6713,0.6653,0.6698,1925000.0],["1998-11-09",0.6577,0.6638,0.6577,0.6623,320000.0],["1998-11-10",0.6759,0.688,0.6759,0.688,340000.0],["1998-11-11",0.6653,0.685,0.6653,0.6834,575000.0],["1998-11-12",0.6744,0.6895,0.6713,0.6865,760000.0],["1998-11-13",0.6925,0.7046,0.6925,0.6978,600000.0],["1998-11-16",0.7364,0.7424,0.728,0.7311,1950000.0],["1998-11-17",0.7258,0.7258,0.7212,0.7258,365000.0],["1998-11-18",0.7288,0.7288,0.7182,0.7182,185000.0],["1998-11-19",0.7197,0.7228,0.7167,0.7228,155000.0],["1998-11-20",0.7107,0.7114,0.7046,0.7091,610000.0],["1998-11-23",0.7129,0.7137,0.7016,0.7107,380000.0],["1998-11-24",0.7061,0.7137,0.7046,0.7137,280000.0],["1998-11-25",0.6986,0.7076,0.6986,0.7076,270000.0],["1998-11-27",0.6986,0.7046,0.6986,0.7046,185000.0],["1998-11-30",0.7001,0.7016,0.6925,0.6986,975000.0],["1998-12-01",0.688,0.6948,0.6857,0.6933,690000.0],["1998-12-02",0.7039,0.7084,0.6993,0.7023,795000.0],["1998-12-03",0.7152,0.7167,0.7091,0.7137,250000.0],["1998-12-04",0.7144,0.7144,0.7039,0.7069,215000.0],["1998-12-07",0.7144,0.7152,0.7107,0.7137,945000.0],["1998-12-08",0.7107,0.7265,0.7016,0.7265,1595000.0],["1998-12-09",0.7318,0.7318,0.7243,0.7258,4760000.0],["1998-12-10",0.7243,0.7265,0.7197,0.7235,2915000.0],["1998-12-11",0.7311,0.7318,0.7197,0.7228,3825000.0],["1998-12-14",0.7288,0.7349,0.7288,0.7349,430000.0],["1998-12-15",0.7326,0.7424,0.7326,0.7386,475000.0],["1998-12-16",0.753,0.756,0.75,0.7507,450000.0],["1998-12-17",0.7507,0.756,0.7477,0.7545,210000.0],["1998-12-18",0.7349,0.7349,0.7288,0.7349,270000.0],["1998-12-21",0.7326,0.7454,0.7326,0.7454,565000.0],["1998-12-22",0.7454,0.7545,0.7454,0.7538,220000.0],["1998-12-23",0.7621,0.7757,0.759,0.7727,510000.0],["1998-12-24",0.7772,0.7772,0.7742,0.7742,170000.0],["1998-12-28",0.7832,0.7984,0.7802,0.7984,230000.0],["1998-12-29",0.8014,0.8029,0.7923,0.7953,240000.0],["1998-12-30",0.7938,0.7938,0.7893,0.7923,130000.0],["1998-12-31",0.7893,0.8044,0.7893,0.8044,105000.0],["1999-01-04",0.8256,0.8483,0.8256,0.8452,860000.0],["1999-01-05",0.8422,0.8422,0.8331,0.8362,665000.0],["1999-01-06",0.8271,0.8286,0.8218,0.8286,780000.0],["1999-01-07",0.7802,0.7953,0.7802,0.7923,910000.0],["1999-01-08",0.7832,0.8006,0.7802,0.8006,1555000.0],["1999-01-11",0.7787,0.7923,0.7779,0.7923,645000.0],["1999-01-12",0.784,0.7968,0.781,0.7916,915000.0],["1999-01-13",0.7696,0.7802,0.7696,0.7795,515000.0],["1999-01-14",0.7764,0.7787,0.7719,0.7787,1010000.0],["1999-01-15",0.7795,0.7893,0.7764,0.7893,390000.0],["1999-01-19",0.7946,0.7984,0.7931,0.7984,1280000.0],["1999-01-20",0.7999,0.8029,0.7999,0.8021,445000.0],["1999-01-21",0.7923,0.7968,0.7923,0.7946,475000.0],["1999-01-22",0.7848,0.7938,0.7817,0.7931,185000.0],["1999-01-25",0.7772,0.7916,0.7772,0.7916,585000.0],["1999-01-26",0.7817,0.7848,0.7779,0.7832,725000.0],["1999-01-27",0.7727,0.7727,0.7545,0.7545,1685000.0],["1999-01-28",0.75,0.753,0.7477,0.7522,195000.0],["1999-01-29",0.7515,0.7515,0.7454,0.7469,105000.0],["1999-02-01",0.7371,0.7462,0.7333,0.7447,765000.0],["1999-02-02",0.7258,0.7273,0.7197,0.7265,420000.0],["1999-02-03",0.7296,0.7409,0.7296,0.7349,580000.0],["1999-02-04",0.7364,0.7371,0.7258,0.7371,1145000.0],["1999-02-05",0.7197,0.7288,0.7197,0.7228,455000.0],["1999-02-08",0.7039,0.7076,0.7039,0.7076,980000.0],["1999-02-09",0.7046,0.7076,0.7016,0.7016,145000.0],["1999-02-10",0.7122,0.7137,0.7091,0.7107,325000.0],["1999-02-11",0.7107,0.7273,0.7076,0.7265,505000.0],["1999-02-12",0.7031,0.7175,0.7031,0.7175,710000.0],["1999-02-16",0.7031,0.7099,0.7031,0.7099,265000.0],["1999-02-17",0.7341,0.7401,0.7341,0.7401,440000.0],["1999-02-18",0.7273,0.7333,0.7258,0.7333,1460000.0],["1999-02-19",0.722,0.722,0.7167,0.7205,840000.0],["1999-02-22",0.7046,0.7122,0.7001,0.7122,610000.0],["1999-02-23",0.6993,0.7061,0.6925,0.7016,725000.0],["1999-02-24",0.688,0.6925,0.6827,0.6865,1800000.0],["1999-02-25",0.6834,0.6925,0.6834,0.6895,505000.0],["1999-02-26",0.6925,0.6986,0.6872,0.691,250000.0],["1999-03-01",0.691,0.694,0.691,0.694,180000.0],["1999-03-02",0.694,0.6963,0.6902,0.6925,70000.0],["1999-03-03",0.6774,0.685,0.6774,0.6834,425000.0],["1999-03-04",0.6653,0.6668,0.6593,0.6653,480000.0],["1999-03-05",0.6623,0.6653,0.6456,0.6532,540000.0],["1999-03-08",0.657,0.6623,0.6502,0.6585,520000.0],["1999-03-09",0.6215,0.6298,0.6109,0.6298,1260000.0],["1999-03-10",0.6343,0.6502,0.6343,0.6449,550000.0],["1999-03-11",0.6434,0.6441,0.629,0.6381,900000.0],["1999-03-12",0.6351,0.6411,0.6351,0.6358,585000.0],["1999-03-15",0.6169,0.6199,0.6094,0.6199,555000.0],["1999-03-16",0.6154,0.6154,0.6094,0.6124,540000.0],["1999-03-17",0.6207,0.629,0.6207,0.626,1320000.0],["1999-03-18",0.6335,0.6335,0.623,0.6305,735000.0],["1999-03-19",0.6063,0.6109,0.5988,0.6025,460000.0],["1999-03-22",0.5806,0.5867,0.5746,0.5844,500000.0],["1999-03-23",0.5927,0.5988,0.5897,0.5927,410000.0],["1999-03-24",0.6018,0.6018,0.5965,0.5995,255000.0],["1999-03-25",0.6038,0.6129,0.6038,0.6091,965000.0],["1999-03-26",0.6282,0.6327,0.619,0.6282,1290000.0],["1999-03-29",0.6434,0.6434,0.6373,0.6419,230000.0],["1999-03-30",0.6648,0.6648,0.6617,0.664,1455000.0],["1999-03-31",0.6693,0.6739,0.6648,0.6648,1670000.0],["1999-04-01",0.6724,0.6754,0.6678,0.6678,770000.0],["1999-04-05",0.6708,0.68,0.6708,0.6716,300000.0],["1999-04-06",0.6861,0.6884,0.6815,0.6846,470000.0],["1999-04-07",0.6853,0.6884,0.6785,0.6846,745000.0],["1999-04-08",0.683,0.6899,0.68,0.6846,215000.0],["1999-04-09",0.6777,0.6891,0.6777,0.6891,335000.0],["1999-04-12",0.6777,0.6861,0.6777,0.683,75000.0],["1999-04-13",0.6731,0.6792,0.6693,0.6747,730000.0],["1999-04-14",0.667,0.6678,0.6571,0.6594,360000.0],["1999-04-15",0.6495,0.6495,0.6419,0.6442,340000.0],["1999-04-16",0.635,0.6434,0.6312,0.6434,1105000.0],["1999-04-19",0.6312,0.6373,0.6282,0.6327,565000.0],["1999-04-20",0.6083,0.6175,0.6045,0.6137,890000.0],["1999-04-21",0.6045,0.6099,0.6045,0.6099,420000.0],["1999-04-22",0.616,0.6251,0.616,0.6213,285000.0],["1999-04-23",0.6221,0.6221,0.6106,0.616,345000.0],["1999-04-26",0.6038,0.6091,0.6038,0.6091,275000.0],["1999-04-27",0.5992,0.6038,0.5954,0.6038,405000.0],["1999-04-28",0.5939,0.5954,0.5855,0.5939,465000.0],["1999-04-29",0.5992,0.6091,0.5969,0.6091,910000.0],["1999-04-30",0.6053,0.6114,0.6053,0.6076,455000.0],["1999-05-03",0.6099,0.6099,0.6045,0.6083,415000.0],["1999-05-04",0.6007,0.6068,0.5977,0.5992,255000.0],["1999-05-05",0.6061,0.6182,0.6061,0.6167,515000.0],["1999-05-06",0.6221,0.6221,0.616,0.6221,1635000.0],["1999-05-07",0.6312,0.6411,0.6312,0.6381,235000.0],["1999-05-10",0.6404,0.6449,0.635,0.6373,460000.0],["1999-05-11",0.6373,0.6373,0.6312,0.6343,615000.0],["1999-05-12",0.6312,0.6343,0.6266,0.6266,280000.0],["1999-05-13",0.6297,0.6449,0.6282,0.6419,375000.0],["1999-05-14",0.6465,0.6617,0.6419,0.6526,1125000.0],["1999-05-17",0.6556,0.6579,0.6495,0.6548,1225000.0],["1999-05-18",0.6434,0.6434,0.6312,0.6343,1130000.0],["1999-05-19",0.6449,0.6465,0.6404,0.6434,990000.0],["1999-05-20",0.6434,0.6434,0.6343,0.635,560000.0],["1999-05-21",0.6343,0.664,0.6343,0.664,1490000.0],["1999-05-24",0.6655,0.6701,0.6556,0.6556,835000.0],["1999-05-25",0.6541,0.6579,0.6503,0.6564,4285000.0],["1999-05-26",0.6404,0.6404,0.6343,0.6388,715000.0],["1999-05-27",0.6327,0.635,0.6297,0.635,520000.0],["1999-05-28",0.6282,0.6343,0.6251,0.6343,205000.0],["1999-06-01",0.6175,0.6251,0.6144,0.6251,830000.0],["1999-06-02",0.6129,0.6144,0.6099,0.6121,800000.0],["1999-06-03",0.6152,0.6205,0.6129,0.6144,350000.0],["1999-06-04",0.6076,0.6129,0.6061,0.6129,305000.0],["1999-06-07",0.6106,0.616,0.6106,0.6152,345000.0],["1999-06-08",0.6282,0.6282,0.6259,0.6259,185000.0],["1999-06-09",0.6396,0.6419,0.6343,0.6343,285000.0],["1999-06-10",0.6419,0.6556,0.6419,0.6465,1505000.0],["1999-06-11",0.6526,0.6541,0.6465,0.6465,255000.0],["1999-06-14",0.648,0.6526,0.6419,0.648,500000.0],["1999-06-15",0.6495,0.6518,0.6487,0.6487,160000.0],["1999-06-16",0.6312,0.6343,0.6221,0.6297,425000.0],["1999-06-17",0.6327,0.6358,0.6312,0.6358,60000.0],["1999-06-18",0.6404,0.6434,0.6373,0.6388,445000.0],["1999-06-21",0.6381,0.6465,0.6381,0.6449,3195000.0],["1999-06-22",0.6457,0.6495,0.6449,0.6449,285000.0],["1999-06-23",0.6465,0.6495,0.6411,0.648,580000.0],["1999-06-24",0.6533,0.6648,0.6533,0.6648,1145000.0],["1999-06-25",0.648,0.664,0.648,0.6587,415000.0],["1999-06-28",0.6587,0.6632,0.6579,0.6579,1110000.0],["1999-06-29",0.6609,0.6609,0.6472,0.6472,135000.0],["1999-06-30",0.6556,0.6587,0.6465,0.6526,370000.0],["1999-07-01",0.6587,0.6678,0.6587,0.6663,250000.0],["1999-07-02",0.6609,0.6609,0.6579,0.6602,125000.0],["1999-07-06",0.6472,0.6579,0.6472,0.6556,1700000.0],["1999-07-07",0.6404,0.6449,0.6373,0.6411,510000.0],["1999-07-08",0.6365,0.6404,0.6343,0.6404,775000.0],["1999-07-09",0.6434,0.6465,0.6426,0.6457,650000.0],["1999-07-12",0.6404,0.6465,0.6327,0.635,310000.0],["1999-07-13",0.6388,0.6388,0.6365,0.6365,160000.0],["1999-07-14",0.6365,0.6396,0.6365,0.6396,130000.0],["1999-07-15",0.6426,0.6465,0.6388,0.6465,200000.0],["1999-07-16",0.6457,0.6457,0.6411,0.6434,115000.0],["1999-07-19",0.6335,0.6373,0.6304,0.6373,245000.0],["1999-07-20",0.6381,0.6526,0.6381,0.6465,500000.0],["1999-07-21",0.6495,0.6495,0.6449,0.6449,105000.0],["1999-07-22",0.6434,0.6465,0.6434,0.6434,360000.0],["1999-07-23",0.6442,0.6487,0.6442,0.6449,1295000.0],["1999-07-26",0.6526,0.6526,0.6472,0.6487,185000.0],["1999-07-27",0.6518,0.6533,0.6487,0.651,170000.0],["1999-07-28",0.6579,0.6625,0.6579,0.6625,305000.0],["1999-07-29",0.6655,0.6663,0.6594,0.6632,110000.0],["1999-07-30",0.6632,0.6769,0.6632,0.6769,535000.0],["1999-08-02",0.6739,0.6762,0.6708,0.6708,300000.0],["1999-08-03",0.6655,0.6663,0.6602,0.6632,2040000.0],["1999-08-04",0.6632,0.6632,0.6556,0.6587,175000.0],["1999-08-05",0.6587,0.6648,0.6556,0.6609,215000.0],["1999-08-06",0.6587,0.6617,0.6587,0.6602,185000.0],["1999-08-09",0.6815,0.6937,0.6808,0.6907,285000.0],["1999-08-10",0.6891,0.6907,0.6769,0.6769,860000.0],["1999-08-11",0.7029,0.7067,0.7029,0.7029,365000.0],["1999-08-12",0.7074,0.7303,0.7074,0.7227,575000.0],["1999-08-13",0.7227,0.7227,0.7044,0.7181,1190000.0],["1999-08-16",0.7105,0.7105,0.7029,0.7059,220000.0],["1999-08-17",0.6991,0.6991,0.6876,0.6876,765000.0],["1999-08-18",0.6891,0.6975,0.6876,0.6945,605000.0],["1999-08-19",0.7052,0.7158,0.7052,0.7158,290000.0],["1999-08-20",0.7181,0.7219,0.7151,0.7204,635000.0],["1999-08-23",0.7227,0.7227,0.7189,0.7196,295000.0],["1999-08-24",0.7158,0.7158,0.709,0.709,310000.0],["1999-08-25",0.7013,0.7067,0.7013,0.7052,105000.0],["1999-08-26",0.7044,0.7143,0.7044,0.709,235000.0],["1999-08-27",0.7105,0.7181,0.7074,0.7074,225000.0],["1999-08-30",0.709,0.7113,0.7052,0.7097,390000.0],["1999-08-31",0.712,0.7166,0.7074,0.7105,1125000.0],["1999-09-01",0.7242,0.725,0.7212,0.7242,690000.0],["1999-09-02",0.7303,0.7349,0.7295,0.7318,290000.0],["1999-09-03",0.7303,0.7349,0.728,0.7349,280000.0],["1999-09-07",0.7295,0.7379,0.7227,0.7242,360000.0],["1999-09-08",0.7212,0.7227,0.7174,0.7212,120000.0],["1999-09-09",0.76,0.7623,0.7509,0.7555,920000.0],["1999-09-10",0.7532,0.7532,0.7486,0.7517,110000.0],["1999-09-13",0.741,0.744,0.7379,0.7379,155000.0],["1999-09-14",0.7318,0.7334,0.7257,0.7273,200000.0],["1999-09-15",0.7212,0.7303,0.7212,0.7273,535000.0],["1999-09-16",0.7295,0.7295,0.7219,0.7227,125000.0],["1999-09-17",0.7288,0.7303,0.7273,0.7288,120000.0],["1999-09-20",0.7303,0.7318,0.7273,0.7303,100000.0],["1999-09-21",0.7234,0.7341,0.7234,0.7341,350000.0],["1999-09-22",0.7318,0.7334,0.7257,0.7334,130000.0],["1999-09-23",0.7334,0.7387,0.7334,0.7379,1350000.0],["1999-09-24",0.7318,0.7318,0.7242,0.7242,170000.0],["1999-09-27",0.7196,0.7303,0.7166,0.7303,120000.0],["1999-09-28",0.7174,0.7318,0.7174,0.7303,395000.0],["1999-09-29",0.7318,0.7318,0.7257,0.7257,220000.0],["1999-09-30",0.7288,0.7288,0.7242,0.7288,40000.0],["1999-10-01",0.7295,0.7318,0.7196,0.7288,165000.0],["1999-10-04",0.7326,0.741,0.7326,0.7364,305000.0],["1999-10-05",0.7395,0.7456,0.7379,0.7456,710000.0],["1999-10-06",0.7578,0.7623,0.7562,0.7593,510000.0],["1999-10-07",0.7517,0.7517,0.7318,0.7417,1635000.0],["1999-10-08",0.7395,0.7402,0.7295,0.7311,495000.0],["1999-10-11",0.7379,0.744,0.7379,0.744,920000.0],["1999-10-12",0.744,0.7532,0.744,0.7532,335000.0],["1999-10-13",0.7532,0.7547,0.7478,0.7501,330000.0],["1999-10-14",0.7532,0.7593,0.7501,0.7585,320000.0],["1999-10-15",0.7562,0.7623,0.7562,0.7578,130000.0],["1999-10-18",0.7433,0.7433,0.7372,0.741,265000.0],["1999-10-19",0.7379,0.7417,0.7326,0.7395,420000.0],["1999-10-20",0.7379,0.7387,0.7356,0.7372,215000.0],["1999-10-21",0.744,0.7509,0.744,0.7501,745000.0],["1999-10-22",0.7517,0.7517,0.7486,0.7501,70000.0],["1999-10-25",0.7478,0.7478,0.7372,0.7387,125000.0],["1999-10-26",0.7318,0.7318,0.7212,0.7242,450000.0],["1999-10-27",0.7242,0.7242,0.7151,0.7234,365000.0],["1999-10-28",0.7227,0.7227,0.7174,0.7174,570000.0],["1999-10-29",0.7196,0.7257,0.7181,0.7257,835000.0],["1999-11-01",0.7356,0.7425,0.7341,0.7425,210000.0],["1999-11-02",0.7562,0.7677,0.7547,0.7593,695000.0],["1999-11-03",0.7898,0.7913,0.7852,0.789,260000.0],["1999-11-04",0.818,0.8233,0.805,0.8233,480000.0],["1999-11-05",0.8126,0.8157,0.805,0.8126,350000.0],["1999-11-08",0.8149,0.821,0.8142,0.8203,345000.0],["1999-11-09",0.8203,0.8203,0.805,0.8165,255000.0],["1999-11-10",0.8065,0.8065,0.7974,0.7989,250000.0],["1999-11-11",0.8081,0.8111,0.805,0.8065,530000.0],["1999-11-12",0.805,0.8096,0.805,0.8081,205000.0],["1999-11-15",0.8104,0.8119,0.8065,0.8081,165000.0],["1999-11-16",0.8096,0.8096,0.7951,0.8065,455000.0],["1999-11-17",0.8119,0.821,0.8119,0.8187,115000.0],["1999-11-18",0.8309,0.834,0.8294,0.8325,330000.0],["1999-11-19",0.8355,0.837,0.8325,0.8325,435000.0],["1999-11-22",0.8287,0.8287,0.8203,0.8218,420000.0],["1999-11-23",0.8043,0.805,0.7951,0.8035,215000.0],["1999-11-24",0.7898,0.7928,0.7806,0.7928,480000.0],["1999-11-26",0.7898,0.7898,0.7844,0.786,170000.0],["1999-11-29",0.7844,0.7966,0.7844,0.7867,475000.0],["1999-11-30",0.7867,0.8027,0.7867,0.802,2170000.0],["1999-12-01",0.8004,0.805,0.7943,0.8027,440000.0],["1999-12-02",0.8043,0.8195,0.8043,0.8058,415000.0],["1999-12-03",0.8073,0.8073,0.8004,0.8065,575000.0],["1999-12-06",0.8294,0.8325,0.8165,0.8279,795000.0],["1999-12-07",0.8309,0.8386,0.8294,0.834,570000.0],["1999-12-08",0.8302,0.8302,0.8218,0.8264,455000.0],["1999-12-09",0.818,0.8203,0.8172,0.8195,710000.0],["1999-12-10",0.8172,0.821,0.8149,0.8149,220000.0],["1999-12-13",0.8043,0.8043,0.7959,0.7989,780000.0],["1999-12-14",0.7959,0.7959,0.7882,0.789,225000.0],["1999-12-15",0.7905,0.7921,0.7806,0.7852,295000.0],["1999-12-16",0.7928,0.8035,0.7928,0.7989,230000.0],["1999-12-17",0.8081,0.8134,0.8065,0.8111,175000.0],["1999-12-20",0.7921,0.7921,0.7852,0.789,200000.0],["1999-12-21",0.7753,0.7783,0.7692,0.7783,355000.0],["1999-12-22",0.7875,0.7982,0.7875,0.7982,380000.0],["1999-12-23",0.8134,0.8203,0.8104,0.8157,885000.0],["1999-12-27",0.8088,0.8195,0.8088,0.8195,110000.0],["1999-12-28",0.8096,0.8111,0.7966,0.7989,150000.0],["1999-12-29",0.7959,0.8004,0.7959,0.8004,60000.0],["1999-12-30",0.802,0.805,0.7936,0.7936,655000.0],["1999-12-31",0.7928,0.7928,0.7882,0.7882,75000.0],["2000-01-03",0.8233,0.8248,0.8142,0.8203,770000.0],["2000-01-04",0.8165,0.8203,0.8073,0.8165,395000.0],["2000-01-05",0.8027,0.8035,0.7936,0.8012,420000.0],["2000-01-06",0.8012,0.8218,0.8012,0.8142,575000.0],["2000-01-07",0.8355,0.8393,0.8233,0.8355,490000.0],["2000-01-10",0.8851,0.9072,0.8851,0.9041,1060000.0],["2000-01-11",0.8927,0.8934,0.8797,0.8889,1525000.0],["2000-01-12",0.8904,0.8919,0.8889,0.8919,580000.0],["2000-01-13",0.8889,0.8889,0.879,0.8797,330000.0],["2000-01-14",0.8576,0.8652,0.8325,0.837,1065000.0],["2000-01-18",0.8355,0.8355,0.818,0.818,595000.0],["2000-01-19",0.8058,0.8134,0.802,0.805,645000.0],["2000-01-20",0.8142,0.8271,0.8142,0.8248,725000.0],["2000-01-21",0.8218,0.8264,0.8172,0.8233,615000.0],["2000-01-24",0.8203,0.8203,0.805,0.805,455000.0],["2000-01-25",0.7951,0.802,0.7921,0.7928,965000.0],["2000-01-26",0.7966,0.7966,0.7837,0.7898,1160000.0],["2000-01-27",0.7875,0.7875,0.7761,0.7761,365000.0],["2000-01-28",0.7639,0.7646,0.7562,0.7616,420000.0],["2000-01-31",0.757,0.757,0.7547,0.7555,380000.0],["2000-02-01",0.7684,0.773,0.7654,0.7722,210000.0],["2000-02-02",0.7882,0.7928,0.7867,0.7867,950000.0],["2000-02-03",0.805,0.8157,0.802,0.8157,775000.0],["2000-02-04",0.7959,0.7959,0.7875,0.7913,285000.0],["2000-02-07",0.7997,0.8081,0.7989,0.805,370000.0],["2000-02-08",0.8279,0.8279,0.8226,0.8233,145000.0],["2000-02-09",0.8469,0.8477,0.8355,0.8386,250000.0],["2000-02-10",0.8538,0.8614,0.8508,0.8523,335000.0],["2000-02-11",0.8508,0.8508,0.8157,0.8195,810000.0],["2000-02-14",0.837,0.8431,0.8325,0.8355,955000.0],["2000-02-15",0.8363,0.8454,0.8363,0.8454,490000.0],["2000-02-16",0.8683,0.8934,0.8675,0.8904,950000.0],["2000-02-17",0.8439,0.8439,0.8134,0.8203,825000.0],["2000-02-18",0.8492,0.8569,0.8431,0.8431,1165000.0],["2000-02-22",0.866,0.8782,0.866,0.8744,515000.0],["2000-02-23",0.8691,0.8767,0.8691,0.8736,275000.0],["2000-02-24",0.837,0.837,0.8233,0.8363,335000.0],["2000-02-25",0.8096,0.818,0.8096,0.8172,230000.0],["2000-02-28",0.7677,0.7776,0.7593,0.7715,1145000.0],["2000-02-29",0.7738,0.7806,0.7692,0.7722,915000.0],["2000-03-01",0.7738,0.7867,0.7684,0.7867,715000.0],["2000-03-02",0.8256,0.837,0.8256,0.8294,435000.0],["2000-03-03",0.8462,0.8508,0.8462,0.8492,435000.0],["2000-03-06",0.8447,0.8447,0.818,0.8195,1180000.0],["2000-03-07",0.8233,0.8248,0.802,0.802,550000.0],["2000-03-08",0.8111,0.8111,0.7974,0.805,500000.0],["2000-03-09",0.7852,0.789,0.7806,0.786,390000.0],["2000-03-10",0.8096,0.8096,0.7951,0.8065,620000.0],["2000-03-13",0.821,0.8294,0.8126,0.8287,1215000.0],["2000-03-14",0.8264,0.8325,0.8203,0.8203,550000.0],["2000-03-15",0.8157,0.818,0.8119,0.8142,190000.0],["2000-03-16",0.8416,0.8614,0.837,0.8614,520000.0],["2000-03-17",0.8645,0.866,0.8508,0.8508,430000.0],["2000-03-20",0.8569,0.8607,0.8569,0.8599,400000.0],["2000-03-21",0.8675,0.8782,0.8675,0.8759,130000.0],["2000-03-22",0.8904,0.8965,0.8797,0.8828,650000.0],["2000-03-23",0.8774,0.8858,0.8675,0.8767,685000.0],["2000-03-24",0.8647,0.8731,0.8593,0.8639,395000.0],["2000-03-27",0.8654,0.8685,0.8577,0.8593,150000.0],["2000-03-28",0.8977,0.8977,0.8685,0.87,640000.0],["2000-03-29",0.8547,0.8547,0.8362,0.8454,215000.0],["2000-03-30",0.8239,0.8331,0.8239,0.8247,310000.0],["2000-03-31",0.8247,0.8439,0.8247,0.8439,430000.0],["2000-04-03",0.8301,0.8347,0.8208,0.8247,345000.0],["2000-04-04",0.8854,0.8869,0.8762,0.8808,360000.0],["2000-04-05",0.8839,0.91,0.8839,0.9023,1630000.0],["2000-04-06",0.91,0.9223,0.9008,0.9039,765000.0],["2000-04-07",0.9085,0.9115,0.8885,0.8916,710000.0],["2000-04-10",0.8731,0.8731,0.8577,0.8577,210000.0],["2000-04-11",0.8562,0.8562,0.8462,0.8462,225000.0],["2000-04-12",0.8685,0.8716,0.8562,0.8562,495000.0],["2000-04-13",0.8424,0.8477,0.8393,0.847,165000.0],["2000-04-14",0.8239,0.8239,0.787,0.787,895000.0],["2000-04-17",0.7993,0.8155,0.7993,0.8155,435000.0],["2000-04-18",0.8124,0.8255,0.8124,0.8232,245000.0],["2000-04-19",0.8224,0.8224,0.8109,0.8109,225000.0],["2000-04-20",0.8139,0.8239,0.8139,0.8185,250000.0],["2000-04-24",0.8162,0.8193,0.8124,0.8124,185000.0],["2000-04-25",0.8239,0.8477,0.8208,0.8393,1230000.0],["2000-04-26",0.8524,0.8539,0.8385,0.8385,180000.0],["2000-04-27",0.8239,0.8324,0.8116,0.8278,660000.0],["2000-04-28",0.8278,0.8362,0.8278,0.8362,260000.0],["2000-05-01",0.8454,0.8577,0.8454,0.8577,335000.0],["2000-05-02",0.8793,0.8793,0.867,0.8716,140000.0],["2000-05-03",0.9154,0.9315,0.9069,0.9269,855000.0],["2000-05-04",0.9261,0.9284,0.9208,0.9254,330000.0],["2000-05-05",0.91,0.9177,0.91,0.9162,465000.0],["2000-05-08",0.9177,0.9177,0.9123,0.9123,110000.0],["2000-05-09",0.8939,0.9131,0.8939,0.9131,305000.0],["2000-05-10",0.91,0.9284,0.9054,0.91,355000.0],["2000-05-11",0.9069,0.9069,0.8969,0.9023,55000.0],["2000-05-12",0.9346,0.94,0.9231,0.9346,420000.0],["2000-05-15",0.94,0.9638,0.94,0.9538,1710000.0],["2000-05-16",0.9584,0.9715,0.9546,0.9661,880000.0],["2000-05-17",0.9838,0.9961,0.9807,0.9876,4480000.0],["2000-05-18",0.9861,0.9876,0.9776,0.9784,195000.0],["2000-05-19",0.9753,0.9761,0.9715,0.9746,205000.0],["2000-05-22",0.9838,0.9869,0.9784,0.9869,700000.0],["2000-05-23",1.0107,1.0107,0.9984,0.9984,165000.0],["2000-05-24",0.9869,0.9961,0.9869,0.9961,225000.0],["2000-05-25",1.0007,1.0191,1.0007,1.003,1375000.0],["2000-05-26",1.0453,1.0576,1.0399,1.0576,1870000.0],["2000-05-30",1.0568,1.0591,1.046,1.0468,520000.0],["2000-05-31",1.0245,1.0245,1.0038,1.0107,525000.0],["2000-06-01",1.0084,1.0084,0.9907,0.9976,1115000.0],["2000-06-02",1.0514,1.0668,1.0337,1.0337,1495000.0],["2000-06-05",1.0307,1.0399,1.0307,1.0399,2305000.0],["2000-06-06",0.9976,1.0084,0.9976,1.0084,335000.0],["2000-06-07",1.0145,1.033,1.0107,1.033,305000.0],["2000-06-08",1.0022,1.0045,0.9823,1.0045,1155000.0],["2000-06-09",1.0045,1.0115,0.9984,1.0115,325000.0],["2000-06-12",0.9961,0.9961,0.9853,0.9853,905000.0],["2000-06-13",1.0099,1.0161,1.0099,1.0145,370000.0],["2000-06-14",0.9961,0.9999,0.9945,0.9992,535000.0],["2000-06-15",1.0168,1.0176,1.0099,1.0138,350000.0],["2000-06-16",1.033,1.0376,1.0314,1.0314,1820000.0],["2000-06-19",1.0407,1.0507,1.0399,1.0453,1050000.0],["2000-06-20",1.0422,1.0507,1.0399,1.0491,300000.0],["2000-06-21",1.0337,1.0391,1.0199,1.0353,810000.0],["2000-06-22",1.0353,1.0514,1.0353,1.0453,420000.0],["2000-06-23",1.0345,1.0345,1.0245,1.0261,210000.0],["2000-06-26",0.9992,1.0115,0.9945,1.0084,645000.0],["2000-06-27",1.0391,1.043,1.0299,1.043,260000.0],["2000-06-28",1.0322,1.043,1.0268,1.0422,125000.0],["2000-06-29",1.033,1.0422,1.0299,1.0391,220000.0],["2000-06-30",1.0414,1.053,1.0391,1.0391,250000.0],["2000-07-03",1.0829,1.0991,1.0829,1.0991,525000.0],["2000-07-05",1.1667,1.1667,1.1467,1.1544,1035000.0],["2000-07-06",1.1613,1.1805,1.1598,1.1698,1610000.0],["2000-07-07",1.1882,1.1921,1.1775,1.1775,190000.0],["2000-07-10",1.199,1.2005,1.1898,1.2005,255000.0],["2000-07-11",1.2251,1.242,1.222,1.2359,835000.0],["2000-07-12",1.2205,1.2297,1.2051,1.209,680000.0],["2000-07-13",1.199,1.199,1.1698,1.1698,650000.0],["2000-07-14",1.1375,1.1513,1.1352,1.1452,670000.0],["2000-07-17",1.1421,1.1513,1.1375,1.1437,755000.0],["2000-07-18",1.159,1.1598,1.1506,1.1506,355000.0],["2000-07-19",1.1321,1.1321,1.126,1.1275,300000.0],["2000-07-20",1.1352,1.1406,1.1321,1.1321,160000.0],["2000-07-21",1.1229,1.1229,1.1098,1.1098,220000.0],["2000-07-24",1.1168,1.1183,1.1114,1.1114,115000.0],["2000-07-25",1.1014,1.1129,1.0945,1.1014,1790000.0],["2000-07-26",1.1375,1.1398,1.1337,1.1375,220000.0],["2000-07-27",1.1398,1.1682,1.1375,1.1598,405000.0],["2000-07-28",1.1698,1.1821,1.1698,1.1782,205000.0],["2000-07-31",1.1798,1.1967,1.1798,1.1821,725000.0],["2000-08-01",1.2359,1.262,1.2359,1.2466,835000.0],["2000-08-02",1.2482,1.2574,1.2428,1.2436,560000.0],["2000-08-03",1.2113,1.2559,1.2082,1.2559,410000.0],["2000-08-04",1.2981,1.3104,1.2728,1.2728,450000.0],["2000-08-07",1.2728,1.2735,1.2666,1.2674,95000.0],["2000-08-08",1.2536,1.2536,1.2436,1.2451,245000.0],["2000-08-09",1.2712,1.2743,1.2559,1.2559,555000.0],["2000-08-10",1.2682,1.2728,1.2605,1.2605,255000.0],["2000-08-11",1.2889,1.2912,1.2843,1.2858,800000.0],["2000-08-14",1.3589,1.3773,1.3589,1.3773,2725000.0],["2000-08-15",1.3788,1.3788,1.3558,1.375,2635000.0],["2000-08-16",1.3696,1.3696,1.3527,1.3573,3205000.0],["2000-08-17",1.3396,1.3396,1.3097,1.3335,1160000.0],["2000-08-18",1.2766,1.2797,1.2574,1.2774,750000.0],["2000-08-21",1.2605,1.2651,1.2543,1.2612,335000.0],["2000-08-22",1.2005,1.222,1.1975,1.222,1000000.0],["2000-08-23",1.2174,1.2174,1.1913,1.2113,1370000.0],["2000-08-24",1.2689,1.2805,1.2682,1.2728,530000.0],["2000-08-25",1.3035,1.3197,1.2789,1.2912,2930000.0],["2000-08-28",1.3158,1.3174,1.2958,1.2974,905000.0],["2000-08-29",1.3028,1.3028,1.2828,1.2843,285000.0],["2000-08-30",1.2851,1.2851,1.2728,1.2728,1220000.0],["2000-08-31",1.2666,1.2666,1.2436,1.2482,1530000.0],["2000-09-01",1.2482,1.2651,1.2482,1.2651,685000.0],["2000-09-05",1.2666,1.2666,1.2566,1.2628,630000.0],["2000-09-06",1.2482,1.2482,1.2174,1.2236,510000.0],["2000-09-07",1.2105,1.2105,1.1844,1.2021,605000.0],["2000-09-08",1.2113,1.2167,1.1944,1.2028,1415000.0],["2000-09-11",1.2044,1.2044,1.1882,1.1951,910000.0],["2000-09-12",1.1967,1.1967,1.1721,1.1798,590000.0],["2000-09-13",1.1913,1.1959,1.189,1.1944,545000.0],["2000-09-14",1.2144,1.2144,1.1928,1.1959,280000.0],["2000-09-15",1.2297,1.2359,1.219,1.2197,170000.0],["2000-09-18",1.2051,1.2051,1.1844,1.1852,180000.0],["2000-09-19",1.2121,1.2159,1.2021,1.2044,215000.0],["2000-09-20",1.2013,1.2013,1.1898,1.1898,175000.0],["2000-09-21",1.2082,1.2328,1.2082,1.2213,670000.0],["2000-09-22",1.312,1.3343,1.312,1.3297,1610000.0],["2000-09-25",1.3773,1.3827,1.3542,1.3589,995000.0],["2000-09-26",1.3773,1.3973,1.3773,1.385,1125000.0],["2000-09-27",1.3788,1.3788,1.3542,1.3596,270000.0],["2000-09-28",1.3519,1.3619,1.3396,1.3527,245000.0],["2000-09-29",1.3404,1.365,1.3404,1.365,405000.0],["2000-10-02",1.3719,1.3773,1.3558,1.3558,255000.0],["2000-10-03",1.3712,1.3712,1.3681,1.3712,225000.0],["2000-10-04",1.3281,1.345,1.3166,1.3189,335000.0],["2000-10-05",1.3427,1.3427,1.3366,1.3366,85000.0],["2000-10-06",1.3512,1.3512,1.3412,1.3412,55000.0],["2000-10-09",1.3373,1.3373,1.3189,1.3189,115000.0],["2000-10-10",1.3297,1.3343,1.3266,1.3281,935000.0],["2000-10-11",1.3158,1.322,1.3051,1.3112,630000.0],["2000-10-12",1.2912,1.2912,1.2489,1.252,415000.0],["2000-10-13",1.2951,1.3012,1.282,1.2897,400000.0],["2000-10-16",1.242,1.2428,1.2313,1.2428,195000.0],["2000-10-17",1.2628,1.282,1.2628,1.2789,155000.0],["2000-10-18",1.2905,1.3097,1.2905,1.3081,1190000.0],["2000-10-19",1.3404,1.3589,1.3373,1.3404,690000.0],["2000-10-20",1.2951,1.2974,1.2651,1.2897,355000.0],["2000-10-23",1.3035,1.3066,1.2528,1.2782,2010000.0],["2000-10-24",1.3097,1.325,1.2974,1.3212,2000000.0],["2000-10-25",1.2974,1.3027,1.2851,1.3027,205000.0],["2000-10-26",1.3058,1.3104,1.3043,1.3058,70000.0],["2000-10-27",1.3158,1.3343,1.3158,1.3273,435000.0],["2000-10-30",1.3181,1.3181,1.2835,1.2866,390000.0],["2000-10-31",1.2912,1.3066,1.2889,1.3066,595000.0],["2000-11-01",1.3204,1.3235,1.3166,1.3166,275000.0],["2000-11-02",1.3089,1.3089,1.2789,1.2851,575000.0],["2000-11-03",1.2382,1.2582,1.2351,1.2505,420000.0],["2000-11-06",1.2528,1.2528,1.2367,1.2436,295000.0],["2000-11-07",1.2559,1.262,1.2482,1.2582,350000.0],["2000-11-08",1.2666,1.2728,1.2574,1.2582,460000.0],["2000-11-09",1.2451,1.2697,1.2451,1.2666,360000.0],["2000-11-10",1.2712,1.2805,1.2636,1.2743,330000.0],["2000-11-13",1.2612,1.2666,1.2336,1.2666,1510000.0],["2000-11-14",1.2121,1.2128,1.2005,1.2067,470000.0],["2000-11-15",1.2105,1.2159,1.2074,1.2151,220000.0],["2000-11-16",1.2036,1.209,1.1867,1.2036,750000.0],["2000-11-17",1.0974,1.1214,1.0974,1.1214,250000.0],["2000-11-20",1.0503,1.0611,1.0411,1.0604,245000.0],["2000-11-21",1.0326,1.0503,1.0326,1.0495,1375000.0],["2000-11-22",1.0194,1.0256,1.0102,1.0194,385000.0],["2000-11-24",1.0704,1.0828,1.0696,1.082,220000.0],["2000-11-27",1.1198,1.1414,1.1198,1.1399,390000.0],["2000-11-28",1.133,1.1507,1.1322,1.1492,485000.0],["2000-11-29",1.1499,1.1546,1.1499,1.1523,290000.0],["2000-11-30",1.1816,1.1924,1.1801,1.1832,155000.0],["2000-12-01",1.1793,1.2349,1.1793,1.2264,2055000.0],["2000-12-04",1.2542,1.2542,1.2372,1.2511,8175000.0],["2000-12-05",1.214,1.2449,1.214,1.2449,440000.0],["2000-12-06",1.1986,1.2079,1.1955,1.2079,480000.0],["2000-12-07",1.1685,1.1971,1.1685,1.1893,500000.0],["2000-12-08",1.2048,1.2048,1.1801,1.1909,310000.0],["2000-12-11",1.1229,1.1306,1.1198,1.1299,505000.0],["2000-12-12",1.1152,1.1299,1.1121,1.126,355000.0],["2000-12-13",1.1391,1.1492,1.1391,1.1399,130000.0],["2000-12-14",1.1631,1.1832,1.1592,1.1631,435000.0],["2000-12-15",1.1801,1.1862,1.1747,1.1777,450000.0],["2000-12-18",1.1716,1.1739,1.1623,1.1739,180000.0],["2000-12-19",1.1121,1.143,1.1028,1.143,1095000.0],["2000-12-20",1.1214,1.1337,1.1214,1.1299,340000.0],["2000-12-21",1.0874,1.092,1.0588,1.0781,715000.0],["2000-12-22",1.0217,1.0812,1.0194,1.0781,1740000.0],["2000-12-26",1.0781,1.1121,1.075,1.1013,340000.0],["2000-12-27",1.0519,1.0804,1.0434,1.0704,745000.0],["2000-12-28",1.0441,1.0912,1.0395,1.0866,590000.0],["2000-12-29",1.0851,1.1059,1.075,1.0936,585000.0],["2001-01-02",1.0967,1.1021,1.0912,1.099,205000.0],["2001-01-03",1.1245,1.143,1.0789,1.0843,2035000.0],["2001-01-04",1.0936,1.0982,1.0719,1.0804,5225000.0],["2001-01-05",1.1175,1.1399,1.1121,1.116,1160000.0],["2001-01-08",1.1368,1.1453,1.1129,1.1191,580000.0],["2001-01-09",1.109,1.1275,1.1028,1.1275,390000.0],["2001-01-10",1.109,1.109,1.0967,1.1059,155000.0],["2001-01-11",1.0936,1.1059,1.0874,1.1059,855000.0],["2001-01-12",1.0982,1.1036,1.0882,1.1005,265000.0],["2001-01-16",1.1052,1.109,1.0997,1.1028,390000.0],["2001-01-17",1.1245,1.1399,1.1245,1.1306,530000.0],["2001-01-18",1.1492,1.1538,1.143,1.1469,170000.0],["2001-01-19",1.1391,1.1391,1.1075,1.1098,380000.0],["2001-01-22",1.1005,1.1275,1.1005,1.1245,145000.0],["2001-01-23",1.1075,1.1306,1.1075,1.1275,320000.0],["2001-01-24",1.1553,1.1615,1.1438,1.1438,95000.0],["2001-01-25",1.136,1.1445,1.1306,1.1384,540000.0],["2001-01-26",1.1832,1.1955,1.1832,1.1909,240000.0],["2001-01-29",1.1998,1.2079,1.1998,1.2011,545000.0],["2001-01-30",1.1731,1.1825,1.1689,1.1825,445000.0],["2001-01-31",1.2097,1.2375,1.2097,1.2338,315000.0],["2001-02-01",1.2332,1.2357,1.2295,1.2357,435000.0],["2001-02-02",1.1986,1.2048,1.1986,1.1991,630000.0],["2001-02-05",1.1675,1.1801,1.1617,1.1739,520000.0],["2001-02-06",1.1862,1.2134,1.1862,1.2079,280000.0],["2001-02-07",1.2295,1.2357,1.2295,1.2357,860000.0],["2001-02-08",1.1813,1.1891,1.1739,1.1832,955000.0],["2001-02-09",1.2053,1.2196,1.2053,1.2196,215000.0],["2001-02-12",1.2241,1.2307,1.2202,1.2295,555000.0],["2001-02-13",1.1986,1.2011,1.1899,1.1899,620000.0],["2001-02-14",1.211,1.2134,1.2048,1.2086,190000.0],["2001-02-15",1.2061,1.2085,1.2011,1.2085,100000.0],["2001-02-16",1.2116,1.2418,1.2116,1.2326,435000.0],["2001-02-20",1.2357,1.2542,1.2357,1.2384,445000.0],["2001-02-21",1.316,1.3191,1.2977,1.311,1070000.0],["2001-02-22",1.3005,1.3005,1.2745,1.2745,390000.0],["2001-02-23",1.2758,1.2831,1.2511,1.269,850000.0],["2001-02-26",1.2516,1.2666,1.2486,1.2666,360000.0],["2001-02-27",1.2357,1.2604,1.2357,1.2511,365000.0],["2001-02-28",1.2252,1.2418,1.2202,1.2295,505000.0],["2001-03-01",1.248,1.2647,1.2443,1.2604,285000.0],["2001-03-02",1.2789,1.2851,1.2573,1.2574,255000.0],["2001-03-05",1.2666,1.2876,1.2666,1.282,350000.0],["2001-03-06",1.2789,1.2851,1.2789,1.2851,110000.0],["2001-03-07",1.2851,1.2876,1.269,1.269,175000.0],["2001-03-08",1.3017,1.3141,1.2975,1.2975,750000.0],["2001-03-09",1.3023,1.3086,1.3023,1.3036,145000.0],["2001-03-12",1.2968,1.2968,1.2666,1.2667,285000.0],["2001-03-13",1.2511,1.2511,1.2357,1.2418,595000.0],["2001-03-14",1.211,1.2171,1.1924,1.2079,935000.0],["2001-03-15",1.2165,1.2165,1.2023,1.2054,330000.0],["2001-03-16",1.232,1.232,1.2233,1.2233,170000.0],["2001-03-19",1.2202,1.2202,1.2085,1.2187,350000.0],["2001-03-20",1.2245,1.2252,1.2153,1.2153,270000.0],["2001-03-21",1.247,1.2489,1.2395,1.2395,190000.0],["2001-03-22",1.2421,1.2427,1.2148,1.2233,920000.0],["2001-03-23",1.2607,1.2669,1.255,1.256,890000.0],["2001-03-26",1.2831,1.2862,1.2208,1.2731,815000.0],["2001-03-27",1.2756,1.2862,1.2707,1.2854,555000.0],["2001-03-28",1.2072,1.2258,1.2021,1.2177,695000.0],["2001-03-29",1.2111,1.2333,1.2111,1.2202,455000.0],["2001-03-30",1.249,1.2515,1.2208,1.2376,390000.0],["2001-04-02",1.2376,1.2582,1.2333,1.2472,235000.0],["2001-04-03",1.2026,1.2084,1.1897,1.1897,705000.0],["2001-04-04",1.1398,1.2146,1.1398,1.2146,1855000.0],["2001-04-05",1.2092,1.2271,1.1772,1.2147,1320000.0],["2001-04-06",1.2288,1.2308,1.2084,1.2084,410000.0],["2001-04-09",1.216,1.216,1.2065,1.2065,220000.0],["2001-04-10",1.1648,1.1741,1.1461,1.1523,610000.0],["2001-04-11",1.1679,1.1679,1.1299,1.1383,232000.0],["2001-04-12",1.1215,1.1461,1.1215,1.1402,154000.0],["2001-04-16",1.1445,1.1585,1.1445,1.1461,170000.0],["2001-04-17",1.1617,1.1757,1.1536,1.1588,430000.0],["2001-04-18",1.1663,1.171,1.1433,1.1585,212000.0],["2001-04-19",1.1227,1.1523,1.1227,1.1523,284000.0],["2001-04-20",1.1367,1.1414,1.1056,1.1134,304000.0],["2001-04-23",1.157,1.1866,1.157,1.1866,550000.0],["2001-04-24",1.1863,1.2068,1.1782,1.1794,380000.0],["2001-04-25",1.2053,1.2143,1.2037,1.2053,338000.0],["2001-04-26",1.1975,1.2081,1.1835,1.2062,68000.0],["2001-04-27",1.1757,1.2077,1.1757,1.2062,192000.0],["2001-04-30",1.1806,1.2504,1.1806,1.2364,544000.0],["2001-05-01",1.1816,1.1903,1.1757,1.1903,302000.0],["2001-05-02",1.1461,1.1697,1.1383,1.1679,152000.0],["2001-05-03",1.1673,1.171,1.1585,1.1588,142000.0],["2001-05-04",1.1508,1.1523,1.1118,1.1274,498000.0],["2001-05-07",1.1473,1.1617,1.1473,1.1551,370000.0],["2001-05-08",1.1959,1.2538,1.1919,1.2457,518000.0],["2001-05-09",1.2177,1.2454,1.199,1.1993,210000.0],["2001-05-10",1.2305,1.238,1.1835,1.1866,194000.0],["2001-05-11",1.1959,1.2193,1.1897,1.2024,100000.0],["2001-05-14",1.2084,1.2093,1.1897,1.1944,102000.0],["2001-05-15",1.2062,1.2193,1.2062,1.2146,144000.0],["2001-05-16",1.2211,1.2323,1.2177,1.2317,278000.0],["2001-05-17",1.233,1.2373,1.2271,1.2302,250000.0],["2001-05-18",1.238,1.2517,1.238,1.2432,238000.0],["2001-05-21",1.2457,1.2769,1.2445,1.2769,316000.0],["2001-05-22",1.2604,1.2722,1.2451,1.2613,396000.0],["2001-05-23",1.232,1.2457,1.2239,1.2457,112000.0],["2001-05-24",1.2426,1.2457,1.2305,1.2457,120000.0],["2001-05-25",1.2457,1.2675,1.2348,1.2675,478000.0],["2001-05-29",1.252,1.2613,1.2473,1.2551,142000.0],["2001-05-30",1.2454,1.2613,1.2389,1.2442,134000.0],["2001-05-31",1.2408,1.2753,1.2408,1.275,280000.0],["2001-06-01",1.2741,1.2925,1.2713,1.2925,292000.0],["2001-06-04",1.2921,1.3292,1.2909,1.3286,344000.0],["2001-06-05",1.3002,1.3526,1.3002,1.3513,232000.0],["2001-06-06",1.3174,1.3189,1.2769,1.2953,440000.0],["2001-06-07",1.3018,1.3526,1.3018,1.3445,236000.0],["2001-06-08",1.3018,1.3043,1.2831,1.2831,88000.0],["2001-06-11",1.2872,1.2878,1.2753,1.2828,322000.0],["2001-06-12",1.2831,1.2987,1.256,1.2925,326000.0],["2001-06-13",1.2993,1.308,1.2868,1.2868,110000.0],["2001-06-14",1.2897,1.3127,1.2819,1.3093,224000.0],["2001-06-15",1.309,1.3233,1.2987,1.3009,146000.0],["2001-06-18",1.3214,1.3333,1.2987,1.308,128000.0],["2001-06-19",1.3392,1.3688,1.3392,1.361,956000.0],["2001-06-20",1.4061,1.418,1.3983,1.4074,406000.0],["2001-06-21",1.3812,1.4139,1.3812,1.4139,610000.0],["2001-06-22",1.3706,1.3874,1.3638,1.3837,1204000.0],["2001-06-25",1.3529,1.3812,1.3529,1.3656,398000.0],["2001-06-26",1.3579,1.3675,1.3547,1.361,472000.0],["2001-06-27",1.3793,1.3968,1.3793,1.384,482000.0],["2001-06-28",1.393,1.393,1.356,1.3563,294000.0],["2001-06-29",1.3712,1.4015,1.3706,1.4015,284000.0],["2001-07-02",1.3541,1.3728,1.3448,1.3716,592000.0],["2001-07-03",1.3694,1.3703,1.3516,1.3641,216000.0],["2001-07-05",1.3236,1.3438,1.3111,1.3314,944000.0],["2001-07-06",1.3323,1.3547,1.3323,1.3547,334000.0],["2001-07-09",1.379,1.4049,1.379,1.4046,362000.0],["2001-07-10",1.384,1.3921,1.3547,1.3547,328000.0],["2001-07-11",1.3906,1.3943,1.3672,1.3765,232000.0],["2001-07-12",1.3731,1.3731,1.3535,1.3579,258000.0],["2001-07-13",1.3579,1.3697,1.3569,1.3625,1434000.0],["2001-07-16",1.3208,1.3217,1.3049,1.3214,350000.0],["2001-07-17",1.347,1.3625,1.3429,1.3625,512000.0],["2001-07-18",1.3781,1.3793,1.3762,1.3778,98000.0],["2001-07-19",1.3765,1.3874,1.3765,1.3797,52000.0],["2001-07-20",1.3301,1.3575,1.3301,1.3513,370000.0],["2001-07-23",1.3392,1.3438,1.3392,1.3407,82000.0],["2001-07-24",1.3457,1.3498,1.3392,1.3392,168000.0],["2001-07-25",1.3392,1.3392,1.3189,1.3189,568000.0],["2001-07-26",1.3261,1.3392,1.3205,1.3392,620000.0],["2001-07-27",1.3902,1.3924,1.3703,1.3812,308000.0],["2001-07-30",1.4158,1.4158,1.4046,1.4111,202000.0],["2001-07-31",1.408,1.417,1.4021,1.4108,230000.0],["2001-08-01",1.4058,1.4136,1.3909,1.4136,264000.0],["2001-08-02",1.4077,1.4124,1.3952,1.4092,78000.0],["2001-08-03",1.3927,1.4201,1.389,1.4111,166000.0],["2001-08-06",1.4264,1.4419,1.4239,1.4398,494000.0],["2001-08-07",1.3392,1.3719,1.3345,1.3519,688000.0],["2001-08-08",1.2925,1.3392,1.2925,1.3255,500000.0],["2001-08-09",1.322,1.3298,1.2987,1.3236,220000.0],["2001-08-10",1.3214,1.3326,1.3071,1.3283,212000.0],["2001-08-13",1.3329,1.3329,1.3052,1.308,1412000.0],["2001-08-14",1.3018,1.308,1.2897,1.3018,316000.0],["2001-08-15",1.3376,1.3522,1.3376,1.351,332000.0],["2001-08-16",1.3432,1.3672,1.3407,1.3607,302000.0],["2001-08-17",1.3734,1.3828,1.3703,1.3828,194000.0],["2001-08-20",1.3647,1.4108,1.3579,1.4077,210000.0],["2001-08-21",1.4096,1.4096,1.3815,1.3909,210000.0],["2001-08-22",1.4189,1.4208,1.4092,1.4096,100000.0],["2001-08-23",1.3958,1.3958,1.3765,1.3784,146000.0],["2001-08-24",1.3712,1.3731,1.3641,1.3731,170000.0],["2001-08-27",1.3725,1.384,1.3641,1.366,88000.0],["2001-08-28",1.3413,1.3413,1.3093,1.3143,290000.0],["2001-08-29",1.3267,1.3267,1.2925,1.2931,492000.0],["2001-08-30",1.2862,1.2987,1.2772,1.2956,370000.0],["2001-08-31",1.3018,1.3083,1.2893,1.2956,136000.0],["2001-09-04",1.2476,1.2632,1.2464,1.2551,318000.0],["2001-09-05",1.238,1.2454,1.2302,1.2436,410000.0],["2001-09-06",1.2766,1.3065,1.2735,1.3065,492000.0],["2001-09-07",1.3195,1.3532,1.3195,1.3532,934000.0],["2001-09-10",1.3239,1.3239,1.2893,1.2893,170000.0],["2001-09-17",1.308,1.3233,1.2395,1.2644,982000.0],["2001-09-18",1.2566,1.2566,1.2146,1.2317,644000.0],["2001-09-19",1.308,1.3252,1.2647,1.2738,720000.0],["2001-09-20",1.2741,1.2744,1.238,1.2457,604000.0],["2001-09-21",1.2149,1.2149,1.1806,1.185,384000.0],["2001-09-24",1.2084,1.2149,1.1944,1.2006,334000.0],["2001-09-25",1.1912,1.2302,1.1835,1.2146,530000.0],["2001-09-26",1.2302,1.2457,1.2302,1.2302,298000.0],["2001-09-27",1.29,1.3513,1.2582,1.3426,2114000.0],["2001-09-28",1.3389,1.3389,1.2837,1.308,1232000.0],["2001-10-01",1.2766,1.2769,1.2557,1.2688,72000.0],["2001-10-02",1.3314,1.3385,1.3161,1.3385,212000.0],["2001-10-03",1.3283,1.3703,1.3252,1.3516,460000.0],["2001-10-04",1.3096,1.3236,1.3018,1.3143,282000.0],["2001-10-05",1.2925,1.3426,1.2925,1.3392,450000.0],["2001-10-08",1.3049,1.3049,1.2847,1.2971,220000.0],["2001-10-09",1.2909,1.2956,1.2769,1.2831,152000.0],["2001-10-10",1.2925,1.3174,1.2893,1.3111,102000.0],["2001-10-11",1.3049,1.3407,1.3049,1.3329,132000.0],["2001-10-12",1.2831,1.3065,1.2831,1.3065,136000.0],["2001-10-15",1.2769,1.294,1.2722,1.2878,236000.0],["2001-10-16",1.2925,1.2925,1.2675,1.2769,278000.0],["2001-10-17",1.2535,1.2675,1.2473,1.266,390000.0],["2001-10-18",1.2613,1.2675,1.2401,1.2401,130000.0],["2001-10-19",1.2457,1.2675,1.2364,1.2675,202000.0],["2001-10-22",1.2604,1.2613,1.2492,1.2551,468000.0],["2001-10-23",1.2925,1.2925,1.2566,1.2598,178000.0],["2001-10-24",1.2772,1.308,1.2707,1.2784,348000.0],["2001-10-25",1.2784,1.2784,1.2613,1.2632,48000.0],["2001-10-26",1.266,1.2862,1.266,1.2847,152000.0],["2001-10-29",1.2566,1.2566,1.2395,1.252,344000.0],["2001-10-30",1.2457,1.2457,1.2255,1.2289,222000.0],["2001-10-31",1.2707,1.2784,1.2457,1.2457,814000.0],["2001-11-01",1.2719,1.2996,1.2703,1.2925,286000.0],["2001-11-02",1.2784,1.2893,1.2411,1.2893,162000.0],["2001-11-05",1.3034,1.308,1.2831,1.3077,280000.0],["2001-11-06",1.2769,1.308,1.2707,1.3046,352000.0],["2001-11-07",1.2763,1.2763,1.2429,1.2457,552000.0],["2001-11-08",1.2386,1.2389,1.2099,1.2146,188000.0],["2001-11-09",1.1673,1.2084,1.1648,1.1679,702000.0],["2001-11-12",1.1461,1.1694,1.1087,1.1651,536000.0],["2001-11-13",1.1031,1.1137,1.09,1.0991,636000.0],["2001-11-14",1.1162,1.1367,1.1087,1.1143,1756000.0],["2001-11-15",1.1168,1.1271,1.1025,1.1243,810000.0],["2001-11-16",1.1486,1.1486,1.1212,1.1414,630000.0],["2001-11-19",1.1212,1.1218,1.1056,1.1131,268000.0],["2001-11-20",1.1221,1.1536,1.1221,1.1492,224000.0],["2001-11-21",1.1835,1.1903,1.1632,1.1757,144000.0],["2001-11-23",1.1576,1.176,1.143,1.1741,248000.0],["2001-11-26",1.1367,1.1367,1.0962,1.1321,552000.0],["2001-11-27",1.118,1.1346,1.1149,1.1342,478000.0],["2001-11-28",1.1327,1.1367,1.1227,1.1227,354000.0],["2001-11-29",1.1486,1.157,1.1451,1.1508,196000.0],["2001-11-30",1.1897,1.2115,1.1897,1.2099,754000.0],["2001-12-03",1.1757,1.1831,1.1735,1.1775,60000.0],["2001-12-04",1.1903,1.2021,1.1872,1.2021,120000.0],["2001-12-05",1.2196,1.2199,1.1866,1.1987,254000.0],["2001-12-06",1.2021,1.2028,1.1944,1.199,134000.0],["2001-12-07",1.2049,1.2208,1.2049,1.2115,532000.0],["2001-12-10",1.213,1.2264,1.2053,1.2177,298000.0],["2001-12-11",1.2127,1.214,1.1866,1.199,188000.0],["2001-12-12",1.2155,1.2208,1.1887,1.2115,226000.0],["2001-12-13",1.2155,1.2361,1.1993,1.2037,218000.0],["2001-12-14",1.2146,1.2146,1.1959,1.2018,118000.0],["2001-12-17",1.1968,1.1968,1.1726,1.1881,156000.0],["2001-12-18",1.2068,1.2271,1.2053,1.2162,272000.0],["2001-12-19",1.2249,1.237,1.2084,1.2149,584000.0],["2001-12-20",1.2302,1.242,1.2286,1.2286,198000.0],["2001-12-21",1.2314,1.2339,1.2146,1.2255,124000.0],["2001-12-24",1.2299,1.2302,1.2177,1.2299,84000.0],["2001-12-26",1.2302,1.2925,1.2302,1.2769,572000.0],["2001-12-27",1.2538,1.2688,1.2504,1.2644,318000.0],["2001-12-28",1.2576,1.2629,1.2576,1.2629,276000.0],["2001-12-31",1.2644,1.2707,1.2457,1.2489,134000.0],["2002-01-02",1.2613,1.2616,1.2386,1.2489,286000.0],["2002-01-03",1.2115,1.2267,1.2065,1.2093,244000.0],["2002-01-04",1.18,1.1984,1.1782,1.1881,116000.0],["2002-01-07",1.1579,1.1897,1.1579,1.1722,562000.0],["2002-01-08",1.1564,1.1617,1.1526,1.1617,106000.0],["2002-01-09",1.1585,1.1891,1.1585,1.1835,282000.0],["2002-01-10",1.1803,1.1866,1.1617,1.185,446000.0],["2002-01-11",1.1523,1.1523,1.1346,1.1508,146000.0],["2002-01-14",1.1445,1.1713,1.1445,1.1679,162000.0],["2002-01-15",1.1392,1.1523,1.1352,1.1458,372000.0],["2002-01-16",1.1352,1.1598,1.1336,1.1585,272000.0],["2002-01-17",1.1442,1.1595,1.1367,1.1576,378000.0],["2002-01-18",1.1268,1.1458,1.1243,1.1399,252000.0],["2002-01-22",1.1458,1.1458,1.1336,1.1342,434000.0],["2002-01-23",1.1283,1.1283,1.1165,1.1274,362000.0],["2002-01-24",1.1299,1.1299,1.1215,1.1237,156000.0],["2002-01-25",1.1053,1.1053,1.0863,1.0885,670000.0],["2002-01-28",1.0639,1.0679,1.0542,1.057,494000.0],["2002-01-29",1.0371,1.062,1.0365,1.0464,436000.0],["2002-01-30",1.0623,1.09,1.0592,1.0769,1128000.0],["2002-01-31",1.1078,1.1224,1.1071,1.1134,474000.0],["2002-02-01",1.1243,1.1492,1.1187,1.1336,396000.0],["2002-02-04",1.1427,1.1445,1.123,1.1274,252000.0],["2002-02-05",1.161,1.161,1.1324,1.1523,432000.0],["2002-02-06",1.1367,1.1367,1.1087,1.1246,382000.0],["2002-02-07",1.1414,1.1414,1.1308,1.1352,466000.0],["2002-02-08",1.1536,1.1601,1.1433,1.1554,292000.0],["2002-02-11",1.1604,1.1648,1.1399,1.1648,682000.0],["2002-02-12",1.1551,1.1585,1.143,1.1585,124000.0],["2002-02-13",1.1523,1.1912,1.1523,1.1835,654000.0],["2002-02-14",1.204,1.2317,1.1866,1.2261,1126000.0],["2002-02-15",1.2267,1.2267,1.2149,1.2183,986000.0],["2002-02-19",1.2053,1.2143,1.2006,1.2081,470000.0],["2002-02-20",1.2177,1.2224,1.2056,1.2115,360000.0],["2002-02-21",1.2049,1.2074,1.1835,1.1835,620000.0],["2002-02-22",1.1791,1.1863,1.1744,1.1835,226000.0],["2002-02-25",1.1822,1.204,1.1822,1.19,188000.0],["2002-02-26",1.1956,1.2021,1.1897,1.1903,70000.0],["2002-02-27",1.2302,1.2339,1.2146,1.233,158000.0],["2002-02-28",1.218,1.218,1.2084,1.2162,172000.0],["2002-03-01",1.1956,1.1956,1.1838,1.195,124000.0],["2002-03-04",1.1822,1.199,1.1741,1.1856,518000.0],["2002-03-05",1.171,1.1772,1.1523,1.1701,584000.0],["2002-03-06",1.1866,1.1912,1.1866,1.1912,406000.0],["2002-03-07",1.1878,1.2006,1.1872,1.1915,796000.0],["2002-03-08",1.2146,1.2202,1.2062,1.2174,120000.0],["2002-03-11",1.2115,1.223,1.2115,1.2146,86000.0],["2002-03-12",1.1835,1.1959,1.1803,1.1959,280000.0],["2002-03-13",1.1984,1.216,1.1839,1.2025,400000.0],["2002-03-14",1.1949,1.2449,1.1949,1.2232,230000.0],["2002-03-15",1.2229,1.2229,1.205,1.2053,138000.0],["2002-03-18",1.2169,1.2421,1.2107,1.2138,164000.0],["2002-03-19",1.2258,1.2258,1.1984,1.2012,208000.0],["2002-03-20",1.2207,1.2358,1.2059,1.2144,224000.0],["2002-03-21",1.2198,1.2358,1.2075,1.2169,374000.0],["2002-03-22",1.2248,1.2355,1.2138,1.2355,150000.0],["2002-03-25",1.2286,1.2405,1.2138,1.2364,116000.0],["2002-03-26",1.2421,1.2468,1.233,1.2358,166000.0],["2002-03-27",1.2531,1.2669,1.2424,1.2446,228000.0],["2002-03-28",1.2515,1.2578,1.2452,1.2452,266000.0],["2002-04-01",1.2531,1.2767,1.2484,1.2767,498000.0],["2002-04-02",1.2465,1.2481,1.2408,1.244,114000.0],["2002-04-03",1.2405,1.2418,1.2232,1.2248,90000.0],["2002-04-04",1.2597,1.2597,1.239,1.2421,268000.0],["2002-04-05",1.2358,1.2368,1.216,1.2267,764000.0],["2002-04-08",1.2512,1.2512,1.233,1.2364,216000.0],["2002-04-09",1.255,1.2657,1.2462,1.2484,134000.0],["2002-04-10",1.0047,1.0157,0.9795,1.0125,3028000.0],["2002-04-11",0.967,0.967,0.905,0.9365,3454000.0],["2002-04-12",0.9616,0.9729,0.9572,0.9638,872000.0],["2002-04-15",0.9497,0.9497,0.9276,0.9371,912000.0],["2002-04-16",0.8987,0.9148,0.8971,0.911,1058000.0],["2002-04-17",0.9497,0.9591,0.9453,0.9547,490000.0],["2002-04-18",0.9352,0.9418,0.9292,0.9349,410000.0],["2002-04-19",0.9544,0.9742,0.9544,0.9742,620000.0],["2002-04-22",0.9808,0.9808,0.9559,0.9654,444000.0],["2002-04-23",0.9374,0.9434,0.9229,0.9308,616000.0],["2002-04-24",0.8993,0.9119,0.888,0.9059,890000.0],["2002-04-25",0.9088,0.9286,0.9088,0.9144,480000.0],["2002-04-26",0.9088,0.9324,0.9088,0.9305,300000.0],["2002-04-29",0.9009,0.9056,0.8899,0.8956,408000.0],["2002-04-30",0.9276,0.9371,0.9119,0.9182,406000.0],["2002-05-01",0.9581,0.9953,0.9581,0.9858,740000.0],["2002-05-02",1.0629,1.0629,0.9984,1.0408,1134000.0],["2002-05-03",1.0497,1.0497,1.0286,1.0471,342000.0],["2002-05-06",1.0692,1.0754,1.0519,1.0522,592000.0],["2002-05-07",1.066,1.0849,1.0446,1.0493,1116000.0],["2002-05-08",1.0418,1.061,1.0386,1.0607,240000.0],["2002-05-09",1.0669,1.0732,1.0522,1.0572,154000.0],["2002-05-10",1.0383,1.066,1.038,1.0559,316000.0],["2002-05-13",1.038,1.044,1.0342,1.0342,338000.0],["2002-05-14",1.0226,1.044,1.0226,1.0346,284000.0],["2002-05-15",1.0204,1.0295,1.0025,1.0283,406000.0],["2002-05-16",1.0157,1.0214,0.9937,1.0063,380000.0],["2002-05-17",1.0317,1.044,1.0236,1.0352,304000.0],["2002-05-20",1.0273,1.0292,1.0063,1.0267,194000.0],["2002-05-21",1.0157,1.0283,1.0031,1.0283,380000.0],["2002-05-22",1.0066,1.0232,1.0031,1.0188,126000.0],["2002-05-23",0.9905,1.0198,0.9905,1.0188,252000.0],["2002-05-24",1.0,1.0,0.9811,0.9827,440000.0],["2002-05-28",1.0063,1.0251,1.0063,1.0148,440000.0],["2002-05-29",1.0056,1.021,0.9905,1.0125,194000.0],["2002-05-30",1.0063,1.0072,0.9909,0.9921,208000.0],["2002-05-31",1.022,1.022,0.9934,1.0069,500000.0],["2002-06-03",1.0006,1.0094,0.9943,1.0,472000.0],["2002-06-04",1.0037,1.0081,0.9918,1.0059,450000.0],["2002-06-05",1.0059,1.0059,0.9811,1.0006,370000.0],["2002-06-06",1.0072,1.0456,1.0053,1.0217,752000.0],["2002-06-07",0.9547,0.9805,0.9434,0.9714,800000.0],["2002-06-10",0.9544,0.971,0.9465,0.971,440000.0],["2002-06-11",0.9632,0.9717,0.9575,0.9619,712000.0],["2002-06-12",0.9522,0.9685,0.9431,0.967,284000.0],["2002-06-13",0.9622,0.9742,0.9581,0.9676,204000.0],["2002-06-14",0.955,0.9695,0.9415,0.9638,370000.0],["2002-06-17",0.9506,0.9761,0.9506,0.9723,398000.0],["2002-06-18",0.9666,0.9874,0.9566,0.9783,856000.0],["2002-06-19",0.9566,0.9651,0.9512,0.9629,968000.0],["2002-06-20",0.9581,0.9585,0.9465,0.9556,412000.0],["2002-06-21",0.9471,0.9695,0.9434,0.9607,368000.0],["2002-06-24",0.9654,0.9673,0.9481,0.9622,116000.0],["2002-06-25",0.9544,0.9651,0.9493,0.9522,286000.0],["2002-06-26",0.9497,0.9776,0.9484,0.9736,966000.0],["2002-06-27",0.9905,1.0157,0.9842,1.0157,746000.0],["2002-06-28",1.032,1.0481,1.032,1.0346,418000.0],["2002-07-01",1.0298,1.0298,1.0047,1.0078,128000.0],["2002-07-02",0.9997,1.0119,0.9732,1.0094,1226000.0],["2002-07-03",0.9673,0.9937,0.9566,0.9937,596000.0],["2002-07-05",1.0006,1.022,1.0,1.0157,196000.0],["2002-07-08",1.0063,1.0248,1.0053,1.0248,270000.0],["2002-07-09",1.0047,1.0097,0.9968,0.9968,468000.0],["2002-07-10",0.9905,0.9905,0.9371,0.9402,1044000.0],["2002-07-11",0.9346,0.9371,0.9141,0.9371,1020000.0],["2002-07-12",0.9163,0.9333,0.8924,0.9333,528000.0],["2002-07-15",0.9412,0.9481,0.9119,0.9355,256000.0],["2002-07-16",0.9022,0.9173,0.8962,0.9072,592000.0],["2002-07-17",0.9031,0.9267,0.8868,0.9214,1230000.0],["2002-07-18",0.905,0.9267,0.905,0.9229,232000.0],["2002-07-19",0.9056,0.9132,0.8855,0.8912,504000.0],["2002-07-22",0.7547,0.7767,0.7409,0.7704,1684000.0],["2002-07-23",0.7258,0.7258,0.6924,0.7144,648000.0],["2002-07-24",0.6868,0.7531,0.6761,0.7506,894000.0],["2002-07-25",0.7368,0.7578,0.7286,0.7531,860000.0],["2002-07-26",0.7195,0.7195,0.7003,0.717,646000.0],["2002-07-29",0.7258,0.7264,0.7151,0.7239,522000.0],["2002-07-30",0.7314,0.7588,0.7299,0.7481,536000.0],["2002-07-31",0.7484,0.7604,0.7399,0.7471,224000.0],["2002-08-01",0.7471,0.7607,0.7421,0.7421,154000.0],["2002-08-02",0.7701,0.777,0.7358,0.7393,1604000.0],["2002-08-05",0.7336,0.7346,0.7016,0.7016,146000.0],["2002-08-06",0.8113,0.8267,0.8097,0.8223,830000.0],["2002-08-07",0.8654,0.8654,0.8302,0.849,678000.0],["2002-08-08",0.8179,0.8487,0.8132,0.8484,470000.0],["2002-08-09",0.849,0.8616,0.8427,0.849,548000.0],["2002-08-12",0.8858,0.8915,0.8682,0.8714,624000.0],["2002-08-13",0.8789,0.8993,0.8597,0.8695,544000.0],["2002-08-14",0.8883,0.9138,0.8883,0.9119,1322000.0],["2002-08-15",0.9012,0.9195,0.8962,0.9088,262000.0],["2002-08-16",0.9056,0.9245,0.8883,0.9151,336000.0],["2002-08-19",0.9198,0.927,0.9085,0.9251,118000.0],["2002-08-20",0.9245,0.939,0.9245,0.9387,486000.0],["2002-08-21",0.9245,0.9434,0.9207,0.9421,358000.0],["2002-08-22",0.9298,0.939,0.9251,0.9292,234000.0],["2002-08-23",0.9339,0.9522,0.9261,0.9333,298000.0],["2002-08-26",0.9468,0.9468,0.9248,0.9371,156000.0],["2002-08-27",0.9371,0.9638,0.9339,0.9365,740000.0],["2002-08-28",0.9487,0.9575,0.9405,0.9418,304000.0],["2002-08-29",0.9475,0.9528,0.9371,0.9512,142000.0],["2002-08-30",0.9544,0.9544,0.9402,0.9506,72000.0],["2002-09-03",0.9509,0.9512,0.9402,0.9412,208000.0],["2002-09-04",0.9459,0.9692,0.9418,0.9692,234000.0],["2002-09-05",0.9537,0.9541,0.9418,0.9465,234000.0],["2002-09-06",0.9402,0.9402,0.9283,0.9295,60000.0],["2002-09-09",0.9365,0.9418,0.9295,0.9371,82000.0],["2002-09-10",0.9415,0.9446,0.9283,0.9311,146000.0],["2002-09-11",0.9654,0.9748,0.9544,0.9748,326000.0],["2002-09-12",0.9471,0.9471,0.9305,0.9308,210000.0],["2002-09-13",0.9377,0.9418,0.9245,0.9245,324000.0],["2002-09-16",0.9242,0.9434,0.9214,0.9374,272000.0],["2002-09-17",0.9336,0.9339,0.9223,0.9302,104000.0],["2002-09-18",0.9056,0.9088,0.8962,0.9028,572000.0],["2002-09-19",0.8956,0.8956,0.871,0.8726,510000.0],["2002-09-20",0.8704,0.8726,0.8663,0.8685,198000.0],["2002-09-23",0.8868,0.8868,0.8648,0.8679,110000.0],["2002-09-24",0.8405,0.8541,0.8317,0.8427,248000.0],["2002-09-25",0.8327,0.8613,0.8305,0.8553,994000.0],["2002-09-26",0.8349,0.8456,0.8264,0.8349,582000.0],["2002-09-27",0.8412,0.8962,0.8412,0.8802,678000.0],["2002-09-30",0.85,0.8537,0.8427,0.8497,268000.0],["2002-10-01",0.8176,0.8302,0.7959,0.8302,426000.0],["2002-10-02",0.8242,0.8365,0.8138,0.8166,1048000.0],["2002-10-03",0.8273,0.8352,0.8223,0.8302,94000.0],["2002-10-04",0.849,0.849,0.8207,0.8283,246000.0],["2002-10-07",0.8478,0.8569,0.8459,0.8481,320000.0],["2002-10-08",0.8396,0.8396,0.7956,0.8207,238000.0],["2002-10-09",0.8107,0.8151,0.8019,0.8082,180000.0],["2002-10-10",0.8113,0.8207,0.8082,0.8182,176000.0],["2002-10-11",0.85,0.8616,0.8468,0.8569,232000.0],["2002-10-14",0.8648,0.8651,0.8449,0.8493,186000.0],["2002-10-15",0.8773,0.8971,0.8773,0.8965,250000.0],["2002-10-16",0.9041,0.9041,0.8868,0.8915,176000.0],["2002-10-17",0.9063,0.9063,0.8805,0.8824,644000.0],["2002-10-18",0.8931,0.917,0.8909,0.9113,276000.0],["2002-10-21",0.9179,0.9248,0.9141,0.9248,264000.0],["2002-10-22",0.9192,0.9192,0.9078,0.9166,188000.0],["2002-10-23",0.883,0.8924,0.8563,0.8924,430000.0],["2002-10-24",0.8616,0.8644,0.8522,0.8619,296000.0],["2002-10-25",0.8553,0.9025,0.8553,0.8997,126000.0],["2002-10-28",0.9245,0.9685,0.9245,0.9471,872000.0],["2002-10-29",0.8997,0.9022,0.8855,0.8899,406000.0],["2002-10-30",0.8758,0.8912,0.8736,0.8868,534000.0],["2002-10-31",0.8641,0.871,0.8585,0.8682,1378000.0],["2002-11-01",0.8704,0.8993,0.8704,0.8993,308000.0],["2002-11-04",0.9041,0.9182,0.8962,0.9034,116000.0],["2002-11-05",0.9182,0.9311,0.9135,0.9229,358000.0],["2002-11-06",0.9295,0.9402,0.9182,0.9245,430000.0],["2002-11-07",0.9591,0.9591,0.9305,0.933,380000.0],["2002-11-08",0.9468,0.955,0.9402,0.955,816000.0],["2002-11-11",0.9465,0.949,0.9317,0.9342,228000.0],["2002-11-12",0.938,0.9421,0.9245,0.9245,98000.0],["2002-11-13",0.9387,0.9424,0.9119,0.9163,552000.0],["2002-11-14",0.9135,0.921,0.9088,0.9163,298000.0],["2002-11-15",0.91,0.9308,0.91,0.9292,74000.0],["2002-11-18",0.9415,0.9462,0.9229,0.9229,348000.0],["2002-11-19",0.9305,0.9402,0.9305,0.9308,88000.0],["2002-11-20",0.9339,0.9481,0.9223,0.9478,294000.0],["2002-11-21",0.9528,0.9575,0.9465,0.9515,194000.0],["2002-11-22",0.972,0.978,0.9534,0.9578,698000.0],["2002-11-25",0.9528,0.9534,0.9431,0.9497,242000.0],["2002-11-26",0.9572,0.9685,0.9434,0.9497,1582000.0],["2002-11-27",0.9528,0.9657,0.9528,0.9578,478000.0],["2002-11-29",0.9528,0.9559,0.9402,0.9534,284000.0],["2002-12-02",0.9692,1.0066,0.9692,1.0025,410000.0],["2002-12-03",0.9559,0.9685,0.9484,0.9503,402000.0],["2002-12-04",0.9528,0.9528,0.9371,0.9481,90000.0],["2002-12-05",0.9383,0.9383,0.9207,0.9248,230000.0],["2002-12-06",0.9339,0.9368,0.9239,0.9239,162000.0],["2002-12-09",0.9292,0.9465,0.9292,0.9308,1118000.0],["2002-12-10",0.9311,0.9402,0.9292,0.9355,248000.0],["2002-12-11",0.9245,0.9402,0.9138,0.9173,896000.0],["2002-12-12",0.9449,0.9591,0.9434,0.9481,380000.0],["2002-12-13",0.9437,0.9481,0.9308,0.9475,234000.0],["2002-12-16",0.9412,0.9412,0.9339,0.9355,26000.0],["2002-12-17",0.9635,0.9676,0.9434,0.9434,1580000.0],["2002-12-18",0.9276,0.9314,0.9223,0.9245,480000.0],["2002-12-19",0.9314,0.9314,0.9059,0.9104,162000.0],["2002-12-20",0.8953,0.9069,0.8883,0.9056,342000.0],["2002-12-23",0.9031,0.9094,0.8931,0.8931,274000.0],["2002-12-24",0.8899,0.9088,0.8899,0.9059,184000.0],["2002-12-26",0.9088,0.9088,0.8805,0.8953,466000.0],["2002-12-27",0.9166,0.9245,0.9056,0.9192,268000.0],["2002-12-30",0.9242,0.9276,0.8883,0.9085,398000.0],["2002-12-31",0.9097,0.9166,0.9072,0.9088,128000.0],["2003-01-02",0.9198,0.928,0.9088,0.9245,232000.0],["2003-01-03",0.9302,0.9402,0.9261,0.939,64000.0],["2003-01-06",0.9465,0.9761,0.9465,0.9748,190000.0],["2003-01-07",0.9497,0.9537,0.9324,0.9371,292000.0],["2003-01-08",0.9308,0.9349,0.9198,0.9276,744000.0],["2003-01-09",0.9456,0.9679,0.9456,0.9654,344000.0],["2003-01-10",0.9591,0.9591,0.9402,0.9465,212000.0],["2003-01-13",0.9412,0.9412,0.9229,0.9236,112000.0],["2003-01-14",0.9173,0.9434,0.9094,0.9365,768000.0],["2003-01-15",0.9258,0.9258,0.9119,0.9201,182000.0],["2003-01-16",0.9141,0.9141,0.9006,0.9012,126000.0],["2003-01-17",0.9088,0.9088,0.8899,0.8997,630000.0],["2003-01-21",0.9119,0.9261,0.9059,0.922,1756000.0],["2003-01-22",0.8723,0.888,0.8679,0.8846,760000.0],["2003-01-23",0.8585,0.8585,0.8254,0.844,2640000.0],["2003-01-24",0.8299,0.8427,0.8254,0.8387,1168000.0],["2003-01-27",0.8176,0.8317,0.816,0.8264,240000.0],["2003-01-28",0.8192,0.8302,0.7893,0.8286,614000.0],["2003-01-29",0.8207,0.8317,0.8097,0.8302,584000.0],["2003-01-30",0.8207,0.838,0.8207,0.827,172000.0],["2003-01-31",0.849,0.8714,0.849,0.8632,338000.0],["2003-02-03",0.8251,0.8299,0.8192,0.8254,224000.0],["2003-02-04",0.7893,0.8144,0.7887,0.8144,1050000.0],["2003-02-05",0.8091,0.8091,0.7927,0.7971,1540000.0],["2003-02-06",0.8484,0.8918,0.8446,0.8824,980000.0],["2003-02-07",0.8824,0.9025,0.8824,0.8893,368000.0],["2003-02-10",0.8849,0.8849,0.8569,0.8638,586000.0],["2003-02-11",0.8707,0.8808,0.8707,0.8773,260000.0],["2003-02-12",0.8754,0.8827,0.8695,0.8754,298000.0],["2003-02-13",0.8946,0.9104,0.8915,0.8993,410000.0],["2003-02-14",0.9075,0.9119,0.9003,0.9094,240000.0],["2003-02-18",0.8931,0.8981,0.8871,0.8918,170000.0],["2003-02-19",0.8953,0.9085,0.8899,0.9072,212000.0],["2003-02-20",0.9119,0.9166,0.9022,0.9022,102000.0],["2003-02-21",0.8805,0.9009,0.8805,0.8959,146000.0],["2003-02-24",0.9151,0.9151,0.8968,0.8981,460000.0],["2003-02-25",0.9198,0.9261,0.9088,0.921,826000.0],["2003-02-26",0.8993,0.9088,0.8915,0.8962,534000.0],["2003-02-27",0.9195,0.9232,0.8946,0.9041,130000.0],["2003-02-28",0.9104,0.9104,0.8887,0.8912,366000.0],["2003-03-03",0.9261,0.9261,0.9119,0.9144,1082000.0],["2003-03-04",0.9122,0.9254,0.9085,0.9248,356000.0],["2003-03-05",0.932,0.9566,0.932,0.9402,1504000.0],["2003-03-06",0.9591,0.9673,0.9481,0.9512,1890000.0],["2003-03-07",0.9572,0.972,0.9547,0.971,500000.0],["2003-03-10",0.9707,0.9805,0.9682,0.9726,250000.0],["2003-03-11",0.9732,0.9905,0.967,0.9836,358000.0],["2003-03-12",0.955,0.955,0.9434,0.9515,328000.0],["2003-03-13",0.9937,1.0031,0.9924,0.999,346000.0],["2003-03-14",0.9937,0.994,0.9732,0.9751,250000.0],["2003-03-17",0.9764,0.9836,0.967,0.978,484000.0],["2003-03-18",0.9808,1.0091,0.9808,1.0053,412000.0],["2003-03-19",1.0063,1.0346,1.0063,1.022,954000.0],["2003-03-20",1.0201,1.0471,1.0201,1.0346,214000.0],["2003-03-21",1.0349,1.06,1.0349,1.0487,184000.0],["2003-03-24",1.0459,1.0459,1.0226,1.0245,192000.0],["2003-03-25",1.0361,1.0657,1.0346,1.06,456000.0],["2003-03-26",1.0716,1.079,1.0541,1.0643,232000.0],["2003-03-27",1.0703,1.102,1.0486,1.0531,446000.0],["2003-03-28",1.0608,1.0684,1.0579,1.0665,92000.0],["2003-03-31",1.0442,1.0665,1.0349,1.0531,732000.0],["2003-04-01",1.0346,1.0521,1.0336,1.0509,670000.0],["2003-04-02",1.0493,1.0764,1.0493,1.0758,340000.0],["2003-04-03",1.0636,1.0796,1.0604,1.0748,266000.0],["2003-04-04",1.0892,1.109,1.0892,1.1042,98000.0],["2003-04-07",1.1163,1.1179,1.1077,1.1116,286000.0],["2003-04-08",1.078,1.0806,1.0713,1.0803,180000.0],["2003-04-09",1.0953,1.1157,1.0953,1.1017,242000.0],["2003-04-10",1.1017,1.11,1.1017,1.1058,158000.0],["2003-04-11",1.0876,1.1093,1.0876,1.1074,224000.0],["2003-04-14",1.1106,1.1211,1.109,1.1157,176000.0],["2003-04-15",1.1186,1.1403,1.1135,1.1371,184000.0],["2003-04-16",1.1253,1.1304,1.1093,1.1211,616000.0],["2003-04-17",1.1179,1.1179,1.1109,1.1163,68000.0],["2003-04-21",1.1131,1.132,1.1131,1.1275,192000.0],["2003-04-22",1.1288,1.1323,1.1071,1.1112,592000.0],["2003-04-23",1.1179,1.1179,1.0892,1.0917,790000.0],["2003-04-24",1.1068,1.1377,1.1061,1.1307,1034000.0],["2003-04-25",1.1179,1.1403,1.1176,1.1355,342000.0],["2003-04-28",1.1336,1.1387,1.1179,1.1317,504000.0],["2003-04-29",1.124,1.1266,1.1032,1.125,248000.0],["2003-04-30",1.1483,1.1675,1.1467,1.1595,512000.0],["2003-05-01",1.1674,1.1882,1.1531,1.1719,392000.0],["2003-05-02",1.1652,1.1786,1.1588,1.1764,332000.0],["2003-05-05",1.1675,1.1809,1.1633,1.1761,452000.0],["2003-05-06",1.1706,1.185,1.1579,1.1809,278000.0],["2003-05-07",1.1818,1.1837,1.1563,1.1684,318000.0],["2003-05-08",1.1627,1.169,1.1467,1.1643,326000.0],["2003-05-09",1.1671,1.17,1.1611,1.1646,414000.0],["2003-05-12",1.163,1.1786,1.1556,1.1786,212000.0],["2003-05-13",1.1904,1.2074,1.1834,1.201,546000.0],["2003-05-14",1.2074,1.2093,1.1962,1.2064,520000.0],["2003-05-15",1.1968,1.2016,1.1946,1.1984,182000.0],["2003-05-16",1.1914,1.1978,1.185,1.1914,292000.0],["2003-05-19",1.1901,1.201,1.1825,1.1946,252000.0],["2003-05-20",1.2045,1.2106,1.1994,1.2045,2196000.0],["2003-05-21",1.2074,1.2173,1.2058,1.216,160000.0],["2003-05-22",1.216,1.247,1.2106,1.2409,240000.0],["2003-05-23",1.2233,1.2387,1.217,1.2285,196000.0],["2003-05-27",1.1981,1.2285,1.1834,1.1946,530000.0],["2003-05-28",1.1786,1.1786,1.1371,1.1483,994000.0],["2003-05-29",1.1496,1.1563,1.1448,1.155,394000.0],["2003-05-30",1.1179,1.1464,1.1157,1.1416,964000.0],["2003-06-02",1.1288,1.1291,1.1147,1.1291,600000.0],["2003-06-03",1.1288,1.1314,1.117,1.1259,216000.0],["2003-06-04",1.1547,1.1703,1.1499,1.156,358000.0],["2003-06-05",1.1563,1.1847,1.1563,1.1754,356000.0],["2003-06-06",1.1936,1.1978,1.1726,1.1754,258000.0],["2003-06-09",1.1754,1.1754,1.1611,1.1636,310000.0],["2003-06-10",1.1738,1.177,1.154,1.1611,262000.0],["2003-06-11",1.1643,1.1681,1.1544,1.1659,166000.0],["2003-06-12",1.1834,1.2106,1.1834,1.2042,1354000.0],["2003-06-13",1.2214,1.2486,1.2147,1.2387,484000.0],["2003-06-16",1.2396,1.262,1.2358,1.2601,636000.0],["2003-06-17",1.2617,1.2617,1.2364,1.2409,2744000.0],["2003-06-18",1.2454,1.2761,1.2454,1.2457,836000.0],["2003-06-19",1.224,1.2348,1.216,1.2256,404000.0],["2003-06-20",1.217,1.2329,1.2061,1.2166,338000.0],["2003-06-23",1.2045,1.2138,1.1627,1.1774,478000.0],["2003-06-24",1.1659,1.1847,1.1659,1.1674,318000.0],["2003-06-25",1.1627,1.1866,1.1544,1.1544,438000.0],["2003-06-26",1.1419,1.1496,1.1179,1.1454,768000.0],["2003-06-27",1.1307,1.1307,1.102,1.1224,996000.0],["2003-06-30",1.1218,1.1218,1.086,1.1074,1834000.0],["2003-07-01",1.109,1.1179,1.0812,1.1179,1176000.0],["2003-07-02",1.1215,1.1368,1.1116,1.1368,566000.0],["2003-07-03",1.1387,1.1627,1.1387,1.1531,358000.0],["2003-07-07",1.1231,1.1272,1.1122,1.1269,566000.0],["2003-07-08",1.1259,1.1266,1.1096,1.1208,232000.0],["2003-07-09",1.108,1.1266,1.1026,1.1189,212000.0],["2003-07-10",1.1189,1.1266,1.1141,1.1151,184000.0],["2003-07-11",1.1231,1.1231,1.1055,1.1093,312000.0],["2003-07-14",1.1116,1.1179,1.0908,1.1052,730000.0],["2003-07-15",1.1087,1.1128,1.0994,1.1017,618000.0],["2003-07-16",1.1036,1.1036,1.0866,1.1004,140000.0],["2003-07-17",1.0937,1.1055,1.0866,1.1013,1060000.0],["2003-07-18",1.1007,1.1179,1.0943,1.1179,666000.0],["2003-07-21",1.108,1.1116,1.1036,1.1055,292000.0],["2003-07-22",1.0742,1.0745,1.0659,1.0713,570000.0],["2003-07-23",1.0991,1.1141,1.0892,1.1141,444000.0],["2003-07-24",1.1307,1.1355,1.1227,1.1227,452000.0],["2003-07-25",1.1326,1.1355,1.1259,1.1352,278000.0],["2003-07-28",1.1253,1.1275,1.1116,1.1215,218000.0],["2003-07-29",1.1068,1.108,1.0972,1.1032,244000.0],["2003-07-30",1.0962,1.1163,1.0933,1.0933,318000.0],["2003-07-31",1.0799,1.0815,1.0636,1.07,410000.0],["2003-08-01",1.0569,1.0589,1.048,1.0544,274000.0],["2003-08-04",1.062,1.062,1.032,1.0381,714000.0],["2003-08-05",1.0279,1.0518,1.0279,1.0416,210000.0],["2003-08-06",1.1211,1.1361,1.1116,1.1275,1088000.0],["2003-08-07",1.1084,1.1116,1.0908,1.0946,702000.0],["2003-08-08",1.0946,1.1084,1.093,1.1061,252000.0],["2003-08-11",1.1419,1.1419,1.1084,1.1151,816000.0],["2003-08-12",1.1084,1.1141,1.1001,1.1119,146000.0],["2003-08-13",1.1167,1.1189,1.0988,1.1176,274000.0],["2003-08-14",1.1189,1.1563,1.1189,1.146,758000.0],["2003-08-15",1.1403,1.1531,1.1371,1.1454,216000.0],["2003-08-18",1.1282,1.1342,1.1272,1.1291,316000.0],["2003-08-19",1.125,1.1368,1.1179,1.1221,230000.0],["2003-08-20",1.094,1.0962,1.0799,1.0892,548000.0],["2003-08-21",1.1052,1.117,1.1023,1.1096,124000.0],["2003-08-22",1.1068,1.1179,1.0978,1.0988,282000.0],["2003-08-25",1.1135,1.1243,1.1026,1.1208,194000.0],["2003-08-26",1.1064,1.1285,1.0969,1.116,562000.0],["2003-08-27",1.1122,1.1195,1.101,1.1032,436000.0],["2003-08-28",1.1163,1.1403,1.1163,1.1371,212000.0],["2003-08-29",1.1346,1.1419,1.1275,1.1419,232000.0],["2003-09-02",1.1416,1.1678,1.1416,1.1636,584000.0],["2003-09-03",1.1668,1.1738,1.1611,1.1706,160000.0],["2003-09-04",1.1515,1.1627,1.1483,1.1563,416000.0],["2003-09-05",1.1563,1.1659,1.1499,1.1659,432000.0],["2003-09-08",1.1703,1.1968,1.1659,1.1936,356000.0],["2003-09-09",1.1962,1.2208,1.1946,1.216,522000.0],["2003-09-10",1.2125,1.2233,1.208,1.2176,1540000.0],["2003-09-11",1.1978,1.2103,1.1882,1.2103,1502000.0],["2003-09-12",1.1901,1.2122,1.1841,1.1924,338000.0],["2003-09-15",1.1818,1.1885,1.1659,1.1885,1836000.0],["2003-09-16",1.1719,1.1786,1.1595,1.1706,1378000.0],["2003-09-17",1.1681,1.1818,1.1563,1.1764,410000.0],["2003-09-18",1.1917,1.2055,1.1901,1.2019,188000.0],["2003-09-19",1.1889,1.1968,1.1742,1.1818,1510000.0],["2003-09-22",1.1882,1.1978,1.177,1.186,482000.0],["2003-09-23",1.1831,1.1831,1.1483,1.1722,854000.0],["2003-09-24",1.1802,1.1879,1.1681,1.1697,596000.0],["2003-09-25",1.1831,1.185,1.1726,1.1738,156000.0],["2003-09-26",1.1863,1.1885,1.169,1.177,396000.0],["2003-09-29",1.1799,1.1873,1.169,1.1738,208000.0],["2003-09-30",1.1952,1.1994,1.177,1.1783,184000.0],["2003-10-01",1.1882,1.2058,1.1882,1.201,258000.0],["2003-10-02",1.192,1.2099,1.1681,1.1802,266000.0],["2003-10-03",1.1863,1.2035,1.1863,1.1908,338000.0],["2003-10-06",1.1988,1.2134,1.1981,1.2035,428000.0],["2003-10-07",1.2051,1.2138,1.2032,1.2077,348000.0],["2003-10-08",1.1972,1.1972,1.1818,1.1882,482000.0],["2003-10-09",1.1882,1.1988,1.1882,1.1927,196000.0],["2003-10-10",1.2023,1.2042,1.1821,1.1933,764000.0],["2003-10-13",1.1975,1.2202,1.1946,1.2013,172000.0],["2003-10-14",1.1984,1.2297,1.1984,1.2144,274000.0],["2003-10-15",1.2109,1.2109,1.1882,1.1901,448000.0],["2003-10-16",1.2058,1.2249,1.201,1.2202,332000.0],["2003-10-17",1.1984,1.2064,1.1952,1.1994,172000.0],["2003-10-20",1.2007,1.2138,1.1866,1.201,322000.0],["2003-10-21",1.2138,1.2144,1.2003,1.2042,162000.0],["2003-10-22",1.2051,1.209,1.1946,1.1972,296000.0],["2003-10-23",1.2071,1.2256,1.2071,1.224,158000.0],["2003-10-24",1.2202,1.2304,1.2112,1.2211,218000.0],["2003-10-27",1.2163,1.2163,1.1994,1.2048,276000.0],["2003-10-28",1.2128,1.2454,1.2106,1.2428,224000.0],["2003-10-29",1.2026,1.2042,1.1828,1.1828,280000.0],["2003-10-30",1.1742,1.1742,1.1547,1.1575,496000.0],["2003-10-31",1.1569,1.1569,1.1371,1.1393,398000.0],["2003-11-03",1.1662,1.1662,1.155,1.1611,314000.0],["2003-11-04",1.1547,1.1719,1.1531,1.1659,386000.0],["2003-11-05",1.1419,1.1544,1.1419,1.1499,278000.0],["2003-11-06",1.1272,1.131,1.1183,1.125,582000.0],["2003-11-07",1.14,1.1649,1.1381,1.1579,366000.0],["2003-11-10",1.1572,1.1652,1.1518,1.1524,238000.0],["2003-11-11",1.1521,1.155,1.146,1.1483,118000.0],["2003-11-12",1.1614,1.1812,1.1611,1.1812,344000.0],["2003-11-13",1.1972,1.2138,1.192,1.2087,1130000.0],["2003-11-14",1.2345,1.2447,1.2317,1.2336,594000.0],["2003-11-17",1.2233,1.2358,1.2233,1.2326,1084000.0],["2003-11-18",1.2326,1.2387,1.2186,1.2249,248000.0],["2003-11-19",1.231,1.2457,1.231,1.232,346000.0],["2003-11-20",1.2457,1.2457,1.2329,1.2374,426000.0],["2003-11-21",1.2374,1.2623,1.2323,1.2425,582000.0],["2003-11-24",1.2409,1.2511,1.2371,1.2511,1328000.0],["2003-11-25",1.24,1.2511,1.2368,1.247,418000.0],["2003-11-26",1.2243,1.2387,1.2211,1.2387,246000.0],["2003-11-28",1.2326,1.2447,1.2265,1.2265,194000.0],["2003-12-01",1.2323,1.2336,1.2202,1.2249,400000.0],["2003-12-02",1.2345,1.2492,1.2323,1.2425,366000.0],["2003-12-03",1.2272,1.2374,1.2272,1.2313,648000.0],["2003-12-04",1.2457,1.2457,1.2297,1.2377,316000.0],["2003-12-05",1.2281,1.2473,1.2281,1.2412,294000.0],["2003-12-08",1.2348,1.2377,1.2262,1.2364,234000.0],["2003-12-09",1.2246,1.2246,1.2128,1.2131,336000.0],["2003-12-10",1.2096,1.2176,1.2026,1.2077,294000.0],["2003-12-11",1.1962,1.1988,1.1783,1.1924,548000.0],["2003-12-12",1.2083,1.2249,1.2077,1.217,348000.0],["2003-12-15",1.2329,1.2329,1.2122,1.2233,226000.0],["2003-12-16",1.223,1.2345,1.223,1.2323,298000.0],["2003-12-17",1.2278,1.2342,1.2186,1.2208,330000.0],["2003-12-18",1.2058,1.2131,1.1936,1.2093,356000.0],["2003-12-19",1.2499,1.2949,1.2499,1.2824,784000.0],["2003-12-22",1.2796,1.2917,1.278,1.2882,648000.0],["2003-12-23",1.2824,1.2914,1.2713,1.2815,348000.0],["2003-12-24",1.2879,1.3045,1.2808,1.2981,332000.0],["2003-12-26",1.292,1.308,1.292,1.2959,142000.0],["2003-12-29",1.2895,1.2927,1.2792,1.2856,210000.0],["2003-12-30",1.2936,1.3042,1.292,1.3042,328000.0],["2003-12-31",1.3089,1.3169,1.2987,1.3083,372000.0],["2004-01-02",1.3096,1.3179,1.3032,1.3173,444000.0],["2004-01-05",1.3137,1.3137,1.3,1.3099,406000.0],["2004-01-06",1.2978,1.315,1.292,1.3086,486000.0],["2004-01-07",1.278,1.2802,1.261,1.2789,1178000.0],["2004-01-08",1.2789,1.2904,1.278,1.2828,432000.0],["2004-01-09",1.2617,1.2786,1.2591,1.2665,2704000.0],["2004-01-12",1.2792,1.2888,1.2745,1.2776,328000.0],["2004-01-13",1.285,1.285,1.2649,1.2706,310000.0],["2004-01-14",1.2582,1.2741,1.2467,1.2677,1430000.0],["2004-01-15",1.2626,1.2626,1.2467,1.2518,260000.0],["2004-01-16",1.2492,1.2729,1.2492,1.2601,1584000.0],["2004-01-20",1.2856,1.2856,1.2732,1.2761,1836000.0],["2004-01-21",1.2725,1.2821,1.2655,1.2812,1168000.0],["2004-01-22",1.2891,1.2946,1.2828,1.2856,472000.0],["2004-01-23",1.2853,1.2853,1.2649,1.2677,256000.0],["2004-01-26",1.2879,1.3,1.2831,1.2904,556000.0],["2004-01-27",1.3042,1.3169,1.2987,1.3032,442000.0],["2004-01-28",1.3086,1.3086,1.2713,1.2767,240000.0],["2004-01-29",1.2872,1.2904,1.2776,1.2872,352000.0],["2004-01-30",1.2917,1.2917,1.2649,1.278,692000.0],["2004-02-02",1.2802,1.293,1.2776,1.293,264000.0],["2004-02-03",1.2847,1.3006,1.2847,1.2895,348000.0],["2004-02-04",1.2952,1.3083,1.2952,1.3042,326000.0],["2004-02-05",1.339,1.3607,1.339,1.3514,1716000.0],["2004-02-06",1.4214,1.4489,1.4214,1.4306,826000.0],["2004-02-09",1.4763,1.4766,1.4536,1.4597,1328000.0],["2004-02-10",1.4671,1.4786,1.4671,1.4687,874000.0],["2004-02-11",1.4342,1.4597,1.4236,1.4543,848000.0],["2004-02-12",1.4409,1.4489,1.4405,1.4453,500000.0],["2004-02-13",1.475,1.4853,1.4661,1.4661,268000.0],["2004-02-17",1.4549,1.4549,1.4428,1.4434,698000.0],["2004-02-18",1.4533,1.4805,1.4533,1.4642,660000.0],["2004-02-19",1.4961,1.5012,1.4875,1.4968,418000.0],["2004-02-20",1.4974,1.4974,1.4699,1.4728,436000.0],["2004-02-23",1.4808,1.4827,1.4616,1.4629,286000.0],["2004-02-24",1.4693,1.4917,1.4693,1.4821,308000.0],["2004-02-25",1.4824,1.4901,1.4715,1.477,234000.0],["2004-02-26",1.475,1.4853,1.4693,1.4798,352000.0],["2004-02-27",1.4996,1.5038,1.4885,1.4952,400000.0],["2004-03-01",1.5076,1.5156,1.498,1.5105,340000.0],["2004-03-02",1.4936,1.4961,1.4693,1.4693,786000.0],["2004-03-03",1.4664,1.4696,1.437,1.4597,498000.0],["2004-03-04",1.4968,1.5428,1.4968,1.5354,796000.0],["2004-03-05",1.522,1.5284,1.5076,1.5124,796000.0],["2004-03-08",1.5121,1.5274,1.5121,1.5236,602000.0],["2004-03-09",1.5316,1.546,1.5226,1.5306,746000.0],["2004-03-10",1.4993,1.4993,1.4808,1.4808,466000.0],["2004-03-11",1.4703,1.4977,1.4661,1.4661,790000.0],["2004-03-12",1.4725,1.4881,1.4578,1.4738,426000.0],["2004-03-15",1.4623,1.4623,1.4418,1.4552,1086000.0],["2004-03-16",1.4712,1.4897,1.4709,1.4818,706000.0],["2004-03-17",1.4897,1.4936,1.478,1.4936,618000.0],["2004-03-18",1.4936,1.5222,1.4904,1.5202,954000.0],["2004-03-19",1.5205,1.528,1.5192,1.5205,182000.0],["2004-03-22",1.5046,1.5128,1.4835,1.5004,482000.0],["2004-03-23",1.4829,1.4897,1.4693,1.4787,652000.0],["2004-03-24",1.466,1.468,1.4436,1.4449,722000.0],["2004-03-25",1.4413,1.4582,1.4345,1.4543,2550000.0],["2004-03-26",1.4592,1.4592,1.4478,1.4572,232000.0],["2004-03-29",1.4446,1.4507,1.4368,1.4462,656000.0],["2004-03-30",1.4543,1.4602,1.4475,1.4517,398000.0],["2004-03-31",1.5004,1.5089,1.4972,1.5072,996000.0],["2004-04-01",1.4764,1.4865,1.4712,1.4816,400000.0],["2004-04-02",1.5192,1.529,1.5134,1.5183,312000.0],["2004-04-05",1.502,1.5218,1.4998,1.5209,484000.0],["2004-04-06",1.5111,1.5455,1.505,1.5352,494000.0],["2004-04-07",1.5089,1.565,1.5079,1.5585,420000.0],["2004-04-08",1.5585,1.5601,1.5365,1.5377,372000.0],["2004-04-12",1.542,1.5468,1.5293,1.5403,298000.0],["2004-04-13",1.503,1.5063,1.4845,1.4884,1042000.0],["2004-04-14",1.466,1.4722,1.4576,1.4673,444000.0],["2004-04-15",1.4803,1.4991,1.4803,1.4965,914000.0],["2004-04-16",1.4917,1.5102,1.4884,1.5037,318000.0],["2004-04-19",1.5011,1.502,1.49,1.5014,350000.0],["2004-04-20",1.4829,1.4835,1.4738,1.4741,292000.0],["2004-04-21",1.4878,1.504,1.4878,1.4939,382000.0],["2004-04-22",1.5043,1.527,1.5043,1.527,258000.0],["2004-04-23",1.5442,1.5576,1.5413,1.552,406000.0],["2004-04-26",1.5488,1.5572,1.54,1.5439,248000.0],["2004-04-27",1.5322,1.5582,1.5322,1.5439,404000.0],["2004-04-28",1.5235,1.5238,1.4968,1.4994,400000.0],["2004-04-29",1.5196,1.5426,1.5196,1.5368,840000.0],["2004-04-30",1.5647,1.5699,1.5533,1.5576,420000.0],["2004-05-03",1.5433,1.5439,1.5339,1.5394,290000.0],["2004-05-04",1.5582,1.5621,1.5416,1.552,268000.0],["2004-05-05",1.5579,1.5579,1.5511,1.5566,174000.0],["2004-05-06",1.5377,1.5377,1.5063,1.5166,878000.0],["2004-05-07",1.516,1.5254,1.4936,1.4936,484000.0],["2004-05-10",1.4777,1.4787,1.4478,1.4501,344000.0],["2004-05-11",1.4608,1.4657,1.4576,1.4628,204000.0],["2004-05-12",1.4738,1.4738,1.4417,1.4602,588000.0],["2004-05-13",1.4478,1.4667,1.4478,1.4546,248000.0],["2004-05-14",1.4608,1.4608,1.4478,1.4553,206000.0],["2004-05-17",1.452,1.4576,1.443,1.4556,200000.0],["2004-05-18",1.4559,1.4738,1.4559,1.4706,134000.0],["2004-05-19",1.49,1.492,1.4809,1.4813,166000.0],["2004-05-20",1.4848,1.4848,1.4624,1.4657,202000.0],["2004-05-21",1.4981,1.4981,1.4806,1.4933,112000.0],["2004-05-24",1.4822,1.4822,1.4673,1.4725,236000.0],["2004-05-25",1.4689,1.5014,1.4689,1.4978,500000.0],["2004-05-26",1.4806,1.4959,1.477,1.4884,300000.0],["2004-05-27",1.5095,1.53,1.5079,1.5283,690000.0],["2004-05-28",1.5033,1.504,1.4835,1.4981,966000.0],["2004-06-01",1.4978,1.5072,1.4926,1.5063,2538000.0],["2004-06-02",1.5222,1.5274,1.5192,1.5225,870000.0],["2004-06-03",1.5176,1.5199,1.505,1.5069,1442000.0],["2004-06-04",1.5436,1.5527,1.5423,1.5524,402000.0],["2004-06-07",1.5608,1.5858,1.5608,1.5845,368000.0],["2004-06-08",1.5653,1.567,1.553,1.5546,512000.0],["2004-06-09",1.5429,1.5433,1.527,1.5319,178000.0],["2004-06-10",1.5313,1.5371,1.5264,1.5371,128000.0],["2004-06-14",1.529,1.5342,1.5209,1.5215,326000.0],["2004-06-15",1.5566,1.5598,1.5488,1.5537,450000.0],["2004-06-16",1.5712,1.5796,1.5653,1.5764,246000.0],["2004-06-17",1.579,1.6085,1.579,1.6004,422000.0],["2004-06-18",1.6101,1.6186,1.6017,1.6069,630000.0],["2004-06-21",1.617,1.617,1.6004,1.6004,200000.0],["2004-06-22",1.679,1.7358,1.6767,1.7306,5894000.0],["2004-06-23",1.7104,1.7299,1.7007,1.7205,2196000.0],["2004-06-24",1.7205,1.7296,1.7124,1.7137,290000.0],["2004-06-25",1.6958,1.6965,1.6754,1.6838,1364000.0],["2004-06-28",1.6644,1.6644,1.642,1.6546,470000.0],["2004-06-29",1.6605,1.6783,1.6605,1.6686,4732000.0],["2004-06-30",1.6816,1.6913,1.6653,1.6861,250000.0],["2004-07-01",1.714,1.714,1.6845,1.6897,342000.0],["2004-07-02",1.74,1.7802,1.7371,1.7751,776000.0],["2004-07-06",1.7744,1.7936,1.766,1.7858,476000.0],["2004-07-07",1.7611,1.7614,1.7452,1.7497,800000.0],["2004-07-08",1.7439,1.753,1.7361,1.7436,328000.0],["2004-07-09",1.7296,1.7296,1.7095,1.7221,274000.0],["2004-07-12",1.7238,1.7238,1.7056,1.7153,606000.0],["2004-07-13",1.6936,1.6962,1.6744,1.6955,486000.0],["2004-07-14",1.702,1.714,1.6929,1.6929,374000.0],["2004-07-15",1.6887,1.6887,1.678,1.6829,158000.0],["2004-07-16",1.7043,1.7075,1.7004,1.7023,146000.0],["2004-07-19",1.6958,1.6958,1.6848,1.6881,368000.0],["2004-07-20",1.6897,1.69,1.6767,1.6777,1280000.0],["2004-07-21",1.6773,1.6881,1.6611,1.6793,1148000.0],["2004-07-22",1.6718,1.679,1.6588,1.6783,456000.0],["2004-07-23",1.6627,1.6627,1.6523,1.6523,748000.0],["2004-07-26",1.6458,1.6458,1.6192,1.6296,322000.0],["2004-07-27",1.6254,1.6377,1.6075,1.6273,392000.0],["2004-07-28",1.6218,1.6218,1.5936,1.6114,880000.0],["2004-07-29",1.6062,1.6069,1.5998,1.603,408000.0],["2004-07-30",1.6329,1.6618,1.6329,1.6595,566000.0],["2004-08-02",1.6351,1.6355,1.6247,1.6267,164000.0],["2004-08-03",1.6267,1.6458,1.6267,1.6332,192000.0],["2004-08-04",1.6166,1.626,1.6108,1.6215,164000.0],["2004-08-05",1.6192,1.626,1.6069,1.6114,294000.0],["2004-08-06",1.6481,1.6497,1.6202,1.6209,414000.0],["2004-08-09",1.6329,1.6397,1.6257,1.6394,270000.0],["2004-08-10",1.6647,1.6751,1.6621,1.6689,408000.0],["2004-08-11",1.6851,1.7176,1.6851,1.7088,3138000.0],["2004-08-12",1.714,1.7225,1.6968,1.6984,332000.0],["2004-08-13",1.7377,1.7419,1.7251,1.728,332000.0],["2004-08-16",1.7429,1.7507,1.7416,1.7416,216000.0],["2004-08-17",1.7442,1.7559,1.7423,1.7501,754000.0],["2004-08-18",1.729,1.7416,1.7215,1.7416,606000.0],["2004-08-19",1.7367,1.7523,1.7335,1.7449,132000.0],["2004-08-20",1.7358,1.7371,1.727,1.7332,246000.0],["2004-08-23",1.7169,1.7199,1.7114,1.7117,322000.0],["2004-08-24",1.6851,1.6942,1.6822,1.6855,372000.0],["2004-08-25",1.69,1.7134,1.6868,1.7127,436000.0],["2004-08-26",1.6981,1.7108,1.6884,1.7098,190000.0],["2004-08-27",1.6945,1.702,1.6945,1.7007,132000.0],["2004-08-30",1.7007,1.7202,1.6971,1.714,364000.0],["2004-08-31",1.716,1.7449,1.716,1.74,226000.0],["2004-09-01",1.7377,1.74,1.7293,1.7312,110000.0],["2004-09-02",1.7439,1.7718,1.7439,1.7718,218000.0],["2004-09-03",1.7481,1.7484,1.7186,1.7205,882000.0],["2004-09-07",1.7309,1.7426,1.7273,1.7286,216000.0],["2004-09-08",1.7238,1.74,1.7221,1.74,788000.0],["2004-09-09",1.7465,1.7514,1.7319,1.7445,828000.0],["2004-09-10",1.7598,1.7686,1.7598,1.766,290000.0],["2004-09-13",1.7481,1.7595,1.7436,1.753,520000.0],["2004-09-14",1.7494,1.753,1.7455,1.751,212000.0],["2004-09-15",1.7163,1.7163,1.6858,1.6991,922000.0],["2004-09-16",1.7075,1.7075,1.6965,1.6984,312000.0],["2004-09-17",1.7017,1.7036,1.6893,1.6919,214000.0],["2004-09-20",1.7098,1.7179,1.7043,1.7062,278000.0],["2004-09-21",1.7244,1.7449,1.7228,1.7449,1026000.0],["2004-09-22",1.7367,1.7367,1.7114,1.7156,546000.0],["2004-09-23",1.7335,1.7358,1.7199,1.7254,206000.0],["2004-09-24",1.7338,1.7491,1.7325,1.7358,148000.0],["2004-09-27",1.7296,1.7449,1.7296,1.7429,196000.0],["2004-09-28",1.7449,1.753,1.7449,1.7491,272000.0],["2004-09-29",1.7822,1.7945,1.7822,1.7854,392000.0],["2004-09-30",1.7767,1.7822,1.764,1.778,240000.0],["2004-10-01",1.7848,1.7848,1.7666,1.7699,1464000.0],["2004-10-04",1.7653,1.7669,1.7533,1.7562,3198000.0],["2004-10-05",1.753,1.7738,1.753,1.7572,278000.0],["2004-10-06",1.739,1.739,1.7251,1.7299,508000.0],["2004-10-07",1.7238,1.7286,1.6816,1.6835,732000.0],["2004-10-08",1.7117,1.7156,1.7023,1.7075,518000.0],["2004-10-11",1.7027,1.7088,1.6994,1.701,200000.0],["2004-10-12",1.7001,1.7079,1.6945,1.7049,616000.0],["2004-10-13",1.6955,1.7092,1.6881,1.7066,172000.0],["2004-10-14",1.7001,1.7361,1.6994,1.7169,278000.0],["2004-10-15",1.7319,1.7497,1.7319,1.7449,308000.0],["2004-10-18",1.7316,1.7319,1.7189,1.7205,182000.0],["2004-10-19",1.726,1.738,1.7205,1.7205,232000.0],["2004-10-20",1.7205,1.7419,1.7205,1.7312,398000.0],["2004-10-21",1.7205,1.7319,1.714,1.7299,226000.0],["2004-10-22",1.7283,1.7319,1.7166,1.7166,140000.0],["2004-10-25",1.7189,1.729,1.7092,1.7195,436000.0],["2004-10-26",1.701,1.7043,1.6962,1.6978,236000.0],["2004-10-27",1.6945,1.6978,1.6803,1.6819,874000.0],["2004-10-28",1.6549,1.6549,1.6277,1.6394,956000.0],["2004-10-29",1.6075,1.6225,1.604,1.6215,1084000.0],["2004-11-01",1.6205,1.6222,1.615,1.6153,1404000.0],["2004-11-02",1.6312,1.654,1.6312,1.6439,570000.0],["2004-11-03",1.6507,1.6549,1.64,1.6523,430000.0],["2004-11-04",1.6929,1.7001,1.6806,1.6936,690000.0],["2004-11-05",1.7124,1.7293,1.7111,1.728,416000.0],["2004-11-08",1.7251,1.7328,1.7225,1.7244,218000.0],["2004-11-09",1.7079,1.7186,1.701,1.7108,172000.0],["2004-11-10",1.7189,1.7189,1.6936,1.7088,336000.0],["2004-11-11",1.7023,1.729,1.7023,1.7192,298000.0],["2004-11-12",1.6945,1.7079,1.6939,1.7066,452000.0],["2004-11-15",1.6965,1.6975,1.6893,1.6942,242000.0],["2004-11-16",1.6695,1.6718,1.6588,1.6592,314000.0],["2004-11-17",1.6945,1.7095,1.689,1.6897,272000.0],["2004-11-18",1.6868,1.6942,1.6825,1.6848,174000.0],["2004-11-19",1.715,1.7173,1.6919,1.6936,424000.0],["2004-11-22",1.7046,1.7238,1.7046,1.7179,456000.0],["2004-11-23",1.7108,1.7215,1.7088,1.7114,360000.0],["2004-11-24",1.7286,1.7358,1.7195,1.7345,408000.0],["2004-11-26",1.7306,1.7397,1.7303,1.7309,136000.0],["2004-11-29",1.7507,1.7608,1.7413,1.7455,290000.0],["2004-11-30",1.7439,1.7458,1.7215,1.7221,208000.0],["2004-12-01",1.727,1.7442,1.727,1.7439,240000.0],["2004-12-02",1.7475,1.7475,1.7238,1.727,338000.0],["2004-12-03",1.7494,1.7598,1.7416,1.7578,454000.0],["2004-12-06",1.7523,1.766,1.7481,1.7578,356000.0],["2004-12-07",1.7497,1.7595,1.738,1.7387,1888000.0],["2004-12-08",1.7273,1.74,1.7215,1.7364,382000.0],["2004-12-09",1.7114,1.7215,1.6981,1.7173,414000.0],["2004-12-10",1.6997,1.7088,1.6939,1.7059,170000.0],["2004-12-13",1.7095,1.7432,1.7095,1.7361,172000.0],["2004-12-14",1.7199,1.741,1.7199,1.7367,284000.0],["2004-12-15",1.7455,1.7686,1.7455,1.7643,192000.0],["2004-12-16",1.7416,1.7491,1.7319,1.7371,1506000.0],["2004-12-17",1.7371,1.7533,1.726,1.7494,306000.0],["2004-12-20",1.7575,1.7653,1.7504,1.7611,322000.0],["2004-12-21",1.7517,1.766,1.7517,1.7627,264000.0],["2004-12-22",1.7497,1.7562,1.7497,1.751,296000.0],["2004-12-23",1.751,1.7689,1.751,1.7676,260000.0],["2004-12-27",1.7708,1.7822,1.7708,1.7757,156000.0],["2004-12-28",1.7789,1.7789,1.7718,1.7757,118000.0],["2004-12-29",1.7699,1.7721,1.766,1.7669,130000.0],["2004-12-30",1.7776,1.7822,1.7595,1.7757,164000.0],["2004-12-31",1.7757,1.776,1.7575,1.7614,144000.0],["2005-01-03",1.7501,1.7501,1.7156,1.7205,454000.0],["2005-01-04",1.6913,1.6913,1.6556,1.6637,658000.0],["2005-01-05",1.6585,1.6728,1.6458,1.6475,1480000.0],["2005-01-06",1.6945,1.7033,1.689,1.69,244000.0],["2005-01-07",1.7121,1.7192,1.6936,1.6978,324000.0],["2005-01-10",1.6968,1.7056,1.6916,1.6916,606000.0],["2005-01-11",1.6705,1.6747,1.6605,1.6666,3064000.0],["2005-01-12",1.6738,1.6913,1.6705,1.689,1230000.0],["2005-01-13",1.6751,1.6868,1.6712,1.6819,488000.0],["2005-01-14",1.6702,1.6838,1.6699,1.6829,330000.0],["2005-01-18",1.6429,1.6458,1.629,1.6316,1012000.0],["2005-01-19",1.6426,1.6426,1.627,1.6338,1150000.0],["2005-01-20",1.6088,1.6098,1.6004,1.6043,3110000.0],["2005-01-21",1.5978,1.6147,1.5978,1.6147,396000.0],["2005-01-24",1.6264,1.6358,1.6264,1.6283,1230000.0],["2005-01-25",1.6342,1.6377,1.6215,1.6299,1432000.0],["2005-01-26",1.6446,1.6446,1.626,1.6299,640000.0],["2005-01-27",1.6312,1.6312,1.6127,1.6299,546000.0],["2005-01-28",1.6851,1.6988,1.6848,1.6903,930000.0],["2005-01-31",1.7156,1.7432,1.7156,1.7351,1046000.0],["2005-02-01",1.7195,1.7306,1.7143,1.7267,472000.0],["2005-02-02",1.7309,1.7309,1.7215,1.7293,1074000.0],["2005-02-03",1.7059,1.714,1.6936,1.7001,402000.0],["2005-02-04",1.701,1.7053,1.6819,1.6897,740000.0],["2005-02-07",1.6981,1.7043,1.6919,1.6994,768000.0],["2005-02-08",1.6978,1.7367,1.6978,1.7293,806000.0],["2005-02-09",1.7449,1.7627,1.741,1.7552,856000.0],["2005-02-10",1.7708,1.7838,1.7699,1.776,522000.0],["2005-02-11",1.7802,1.7929,1.7728,1.7835,936000.0],["2005-02-14",1.7838,1.7952,1.7757,1.7929,308000.0],["2005-02-15",1.7871,1.8137,1.7871,1.8091,538000.0],["2005-02-16",1.7936,1.8033,1.7845,1.8004,534000.0],["2005-02-17",1.8017,1.8163,1.801,1.8127,1916000.0],["2005-02-18",1.7929,1.7929,1.7822,1.7841,3466000.0],["2005-02-22",1.8241,1.8685,1.8241,1.852,2012000.0],["2005-02-23",1.8504,1.8536,1.8429,1.8536,476000.0],["2005-02-24",1.8332,1.8374,1.8221,1.8358,636000.0],["2005-02-25",1.8263,1.8409,1.8192,1.8371,354000.0],["2005-02-28",1.813,1.826,1.813,1.8195,3682000.0],["2005-03-01",1.8309,1.8565,1.8309,1.8556,508000.0],["2005-03-02",1.8247,1.8422,1.8198,1.8406,2634000.0],["2005-03-03",1.8406,1.8468,1.8325,1.8468,1756000.0],["2005-03-04",1.8374,1.8763,1.8374,1.8728,620000.0],["2005-03-07",1.8458,1.8646,1.8416,1.8608,416000.0],["2005-03-08",1.8539,1.865,1.8455,1.8627,500000.0],["2005-03-09",1.8478,1.8617,1.8478,1.8578,300000.0],["2005-03-10",1.868,1.8776,1.8611,1.8723,420000.0],["2005-03-11",1.87,1.8865,1.8677,1.875,506000.0],["2005-03-14",1.8697,1.8878,1.8664,1.8806,582000.0],["2005-03-15",1.8951,1.9053,1.8855,1.8944,422000.0],["2005-03-16",1.9142,1.9353,1.9109,1.9293,1188000.0],["2005-03-17",1.9224,1.9333,1.9175,1.9287,1592000.0],["2005-03-18",1.9069,1.9178,1.8941,1.9178,468000.0],["2005-03-21",1.8928,1.8941,1.8535,1.8911,766000.0],["2005-03-22",1.8951,1.8951,1.8819,1.8881,806000.0],["2005-03-23",1.872,1.876,1.8549,1.8595,688000.0],["2005-03-24",1.8647,1.8779,1.8618,1.8641,326000.0],["2005-03-28",1.8582,1.8582,1.8456,1.8532,670000.0],["2005-03-29",1.8351,1.8526,1.8351,1.8371,1184000.0],["2005-03-30",1.8387,1.84,1.8302,1.8328,490000.0],["2005-03-31",1.841,1.8496,1.8318,1.8391,414000.0],["2005-04-01",1.8367,1.845,1.8285,1.8367,380000.0],["2005-04-04",1.8186,1.8447,1.8186,1.8321,428000.0],["2005-04-05",1.8367,1.8628,1.8341,1.8615,340000.0],["2005-04-06",1.8667,1.8957,1.8667,1.8809,370000.0],["2005-04-07",1.897,1.903,1.8895,1.8908,372000.0],["2005-04-08",1.8888,1.9096,1.8875,1.901,240000.0],["2005-04-11",1.9079,1.9175,1.9059,1.9059,192000.0],["2005-04-12",1.9063,1.9063,1.8941,1.9013,386000.0],["2005-04-13",1.9069,1.9175,1.8964,1.9119,516000.0],["2005-04-14",1.8997,1.9297,1.8941,1.926,384000.0],["2005-04-15",1.9254,1.9418,1.9208,1.9208,526000.0],["2005-04-18",1.9221,1.9438,1.9191,1.9438,940000.0],["2005-04-19",1.9273,1.9491,1.926,1.9409,842000.0],["2005-04-20",1.9573,1.9669,1.9501,1.9524,328000.0],["2005-04-21",1.9689,1.9801,1.9669,1.9715,314000.0],["2005-04-22",1.9715,1.9778,1.9524,1.957,518000.0],["2005-04-25",1.9603,1.9735,1.9461,1.9461,622000.0],["2005-04-26",1.9507,1.9619,1.9488,1.9586,1040000.0],["2005-04-27",1.9399,1.9471,1.9287,1.9405,278000.0],["2005-04-28",1.7425,1.7425,1.6967,1.7,4010000.0],["2005-04-29",1.6826,1.6826,1.6539,1.6753,1284000.0],["2005-05-02",1.6546,1.6559,1.6338,1.6532,1292000.0],["2005-05-03",1.6634,1.7059,1.6634,1.6868,3224000.0],["2005-05-04",1.7247,1.754,1.7188,1.7471,1356000.0],["2005-05-05",1.7461,1.7616,1.7372,1.7425,1364000.0],["2005-05-06",1.7442,1.7478,1.733,1.7475,1506000.0],["2005-05-09",1.734,1.734,1.7148,1.726,688000.0],["2005-05-10",1.7379,1.7428,1.727,1.7346,618000.0],["2005-05-11",1.7593,1.7593,1.7392,1.7468,724000.0],["2005-05-12",1.7461,1.7488,1.734,1.7402,882000.0],["2005-05-13",1.7369,1.7396,1.7191,1.7208,660000.0],["2005-05-16",1.7208,1.7356,1.7208,1.7284,604000.0],["2005-05-17",1.733,1.7501,1.733,1.7379,438000.0],["2005-05-18",1.7313,1.7389,1.7237,1.7336,410000.0],["2005-05-19",1.6997,1.705,1.6895,1.7033,1018000.0],["2005-05-20",1.6961,1.6977,1.6915,1.6947,808000.0],["2005-05-23",1.6944,1.7007,1.6918,1.6947,2004000.0],["2005-05-24",1.7132,1.7211,1.7119,1.7188,582000.0],["2005-05-25",1.7195,1.733,1.7142,1.7181,544000.0],["2005-05-26",1.7132,1.7267,1.7132,1.7241,748000.0],["2005-05-27",1.727,1.7303,1.7162,1.729,750000.0],["2005-05-31",1.7168,1.7178,1.6974,1.6997,638000.0],["2005-06-01",1.7099,1.7356,1.7099,1.7181,920000.0],["2005-06-02",1.6809,1.6964,1.6773,1.6862,1864000.0],["2005-06-03",1.6845,1.6921,1.6737,1.6737,632000.0],["2005-06-06",1.6756,1.6799,1.6694,1.6763,818000.0],["2005-06-07",1.6618,1.6862,1.6569,1.6631,1124000.0],["2005-06-08",1.6697,1.6802,1.6552,1.6611,1498000.0],["2005-06-09",1.6687,1.672,1.6506,1.6684,732000.0],["2005-06-10",1.6638,1.6671,1.649,1.6588,734000.0],["2005-06-13",1.6667,1.6816,1.6611,1.6803,496000.0],["2005-06-14",1.6694,1.6737,1.6618,1.6681,890000.0],["2005-06-15",1.6549,1.6595,1.6473,1.6559,1112000.0],["2005-06-16",1.6569,1.6572,1.6447,1.6559,2168000.0],["2005-06-17",1.6878,1.7099,1.6822,1.705,2562000.0],["2005-06-20",1.6681,1.6681,1.6585,1.6671,850000.0],["2005-06-21",1.6776,1.701,1.677,1.6941,438000.0],["2005-06-22",1.7027,1.7148,1.7027,1.7115,508000.0],["2005-06-23",1.6938,1.6944,1.6835,1.6859,1040000.0],["2005-06-24",1.6786,1.6816,1.6638,1.67,1774000.0],["2005-06-27",1.6704,1.6829,1.6704,1.6812,632000.0],["2005-06-28",1.677,1.6796,1.6651,1.6796,1654000.0],["2005-06-29",1.6743,1.6882,1.6681,1.6832,448000.0],["2005-06-30",1.6806,1.6872,1.6756,1.6793,552000.0],["2005-07-01",1.6849,1.6934,1.6753,1.6799,408000.0],["2005-07-05",1.6674,1.677,1.6644,1.677,316000.0],["2005-07-06",1.6766,1.677,1.6654,1.6658,366000.0],["2005-07-07",1.6539,1.6595,1.6483,1.6585,560000.0],["2005-07-08",1.6592,1.6862,1.6592,1.6862,374000.0],["2005-07-11",1.6648,1.6832,1.6644,1.6737,536000.0],["2005-07-12",1.6859,1.6954,1.6819,1.6878,484000.0],["2005-07-13",1.6842,1.6862,1.6727,1.6862,306000.0],["2005-07-14",1.6911,1.698,1.6773,1.6832,364000.0],["2005-07-15",1.6806,1.6901,1.6763,1.6819,558000.0],["2005-07-18",1.6862,1.6878,1.6803,1.6852,600000.0],["2005-07-19",1.6852,1.7017,1.6852,1.698,362000.0],["2005-07-20",1.6868,1.7017,1.6763,1.7013,358000.0],["2005-07-21",1.6944,1.6967,1.6793,1.6885,716000.0],["2005-07-22",1.6865,1.6865,1.6753,1.6779,350000.0],["2005-07-25",1.6707,1.677,1.6638,1.6658,482000.0],["2005-07-26",1.6658,1.672,1.6628,1.6671,618000.0],["2005-07-27",1.6638,1.677,1.6608,1.6746,438000.0],["2005-07-28",1.6746,1.6898,1.6684,1.6822,340000.0],["2005-07-29",1.7023,1.7119,1.6961,1.7089,556000.0],["2005-08-01",1.7132,1.7181,1.7056,1.7063,500000.0],["2005-08-02",1.7224,1.7372,1.7148,1.73,1752000.0],["2005-08-03",1.7741,1.8094,1.7741,1.8022,2162000.0],["2005-08-04",1.7824,1.7903,1.7807,1.7867,666000.0],["2005-08-05",1.7998,1.8166,1.7979,1.8028,686000.0],["2005-08-08",1.8035,1.8091,1.7966,1.7989,530000.0],["2005-08-09",1.8071,1.8348,1.8071,1.8308,1056000.0],["2005-08-10",1.8038,1.8038,1.785,1.7903,1072000.0],["2005-08-11",1.7913,1.7913,1.7639,1.7765,1680000.0],["2005-08-12",1.7692,1.788,1.7692,1.784,2094000.0],["2005-08-15",1.7659,1.7886,1.762,1.7662,1788000.0],["2005-08-16",1.7791,1.7791,1.7639,1.7685,688000.0],["2005-08-17",1.7745,1.7893,1.7738,1.784,366000.0],["2005-08-18",1.7765,1.7807,1.7679,1.7794,770000.0],["2005-08-19",1.7811,1.7939,1.7811,1.7909,406000.0],["2005-08-22",1.7728,1.784,1.7685,1.7745,752000.0],["2005-08-23",1.7445,1.7531,1.7356,1.7471,1544000.0],["2005-08-24",1.7303,1.7363,1.726,1.7297,900000.0],["2005-08-25",1.7241,1.7386,1.7231,1.7382,1136000.0],["2005-08-26",1.7119,1.7198,1.7,1.7,834000.0],["2005-08-29",1.7076,1.7079,1.6941,1.705,1030000.0],["2005-08-30",1.6934,1.7059,1.6928,1.7043,450000.0],["2005-08-31",1.6895,1.7073,1.6842,1.7073,638000.0],["2005-09-01",1.7326,1.7494,1.7326,1.7488,2162000.0],["2005-09-02",1.7465,1.7534,1.7379,1.7531,588000.0],["2005-09-06",1.7656,1.7738,1.761,1.7649,484000.0],["2005-09-07",1.755,1.755,1.7316,1.7356,610000.0],["2005-09-08",1.7461,1.7593,1.7425,1.754,926000.0],["2005-09-09",1.7231,1.7372,1.7195,1.7349,598000.0],["2005-09-12",1.7165,1.7214,1.7132,1.7162,962000.0],["2005-09-13",1.7168,1.734,1.7115,1.731,1148000.0],["2005-09-14",1.7096,1.7148,1.7043,1.7069,632000.0],["2005-09-15",1.6971,1.704,1.6928,1.7,784000.0],["2005-09-16",1.705,1.7083,1.6944,1.705,826000.0],["2005-09-19",1.701,1.7033,1.6882,1.6964,482000.0],["2005-09-20",1.6546,1.6658,1.6519,1.6532,1188000.0],["2005-09-21",1.6746,1.6799,1.6667,1.6737,678000.0],["2005-09-22",1.6542,1.6592,1.648,1.649,1086000.0],["2005-09-23",1.6457,1.6457,1.6226,1.6249,696000.0],["2005-09-26",1.6153,1.6153,1.5926,1.6035,1172000.0],["2005-09-27",1.6018,1.6117,1.6018,1.6078,1430000.0],["2005-09-28",1.6097,1.6144,1.5831,1.5979,2734000.0],["2005-09-29",1.614,1.6298,1.614,1.6282,1550000.0],["2005-09-30",1.6308,1.6374,1.6279,1.6335,596000.0],["2005-10-03",1.6272,1.6351,1.6209,1.6275,638000.0],["2005-10-04",1.6292,1.6463,1.6289,1.6325,1076000.0],["2005-10-05",1.6424,1.6447,1.6265,1.6292,1718000.0],["2005-10-06",1.6684,1.677,1.6671,1.6723,1472000.0],["2005-10-07",1.7,1.7092,1.6967,1.7069,1640000.0],["2005-10-10",1.703,1.7231,1.7,1.7122,1314000.0],["2005-10-11",1.6967,1.6967,1.6763,1.6763,516000.0],["2005-10-12",1.6789,1.6859,1.672,1.6756,1574000.0],["2005-10-13",1.6437,1.6546,1.6256,1.6546,1796000.0],["2005-10-14",1.6506,1.6559,1.6466,1.6542,472000.0],["2005-10-17",1.6578,1.6585,1.647,1.6536,518000.0],["2005-10-18",1.6226,1.6289,1.6101,1.6256,1804000.0],["2005-10-19",1.6065,1.6209,1.6061,1.6209,632000.0],["2005-10-20",1.6071,1.6157,1.6051,1.6071,850000.0],["2005-10-21",1.6081,1.6226,1.5992,1.6022,814000.0],["2005-10-24",1.6111,1.6269,1.6111,1.6239,308000.0],["2005-10-25",1.6368,1.6443,1.6325,1.6377,328000.0],["2005-10-26",1.6417,1.6453,1.6259,1.6325,1290000.0],["2005-10-27",1.6714,1.6773,1.6677,1.6717,740000.0],["2005-10-28",1.671,1.6911,1.67,1.6911,786000.0],["2005-10-31",1.6931,1.701,1.6855,1.6987,862000.0],["2005-11-01",1.7102,1.7145,1.702,1.7139,462000.0],["2005-11-02",1.7211,1.7396,1.7132,1.734,460000.0],["2005-11-03",1.7353,1.7442,1.73,1.7307,512000.0],["2005-11-04",1.7346,1.7346,1.7119,1.7165,638000.0],["2005-11-07",1.7438,1.7633,1.7438,1.759,1464000.0],["2005-11-08",1.756,1.7653,1.7494,1.7629,656000.0],["2005-11-09",1.7359,1.7461,1.73,1.7438,868000.0],["2005-11-10",1.7636,1.7755,1.7544,1.7709,630000.0],["2005-11-11",1.7712,1.7788,1.7692,1.7774,226000.0],["2005-11-14",1.7774,1.7794,1.7672,1.7741,1384000.0],["2005-11-15",1.7653,1.7656,1.7481,1.759,542000.0],["2005-11-16",1.759,1.762,1.7511,1.761,676000.0],["2005-11-17",1.761,1.7758,1.759,1.7755,440000.0],["2005-11-18",1.7962,1.7985,1.7844,1.7949,412000.0],["2005-11-21",1.7962,1.7985,1.7801,1.7804,468000.0],["2005-11-22",1.7626,1.785,1.7593,1.7807,454000.0],["2005-11-23",1.7919,1.8015,1.7883,1.7942,244000.0],["2005-11-25",1.7771,1.7956,1.7751,1.7919,268000.0],["2005-11-28",1.7709,1.784,1.7659,1.7794,546000.0],["2005-11-29",1.761,1.7653,1.7488,1.76,906000.0],["2005-11-30",1.7682,1.7768,1.7666,1.7679,230000.0],["2005-12-01",1.7939,1.812,1.7913,1.8117,830000.0],["2005-12-02",1.7732,1.783,1.7616,1.7791,1618000.0],["2005-12-05",1.7857,1.8008,1.783,1.7949,1232000.0],["2005-12-06",1.7989,1.8061,1.7952,1.8045,630000.0],["2005-12-07",1.8061,1.812,1.7985,1.8068,482000.0],["2005-12-08",1.8199,1.8516,1.8199,1.8407,2256000.0],["2005-12-09",1.8371,1.8443,1.8351,1.8367,730000.0],["2005-12-12",1.8559,1.8661,1.8499,1.8588,678000.0],["2005-12-13",1.8311,1.8334,1.8153,1.8249,1078000.0],["2005-12-14",1.8282,1.8348,1.8219,1.8236,528000.0],["2005-12-15",1.812,1.812,1.7936,1.7972,356000.0],["2005-12-16",1.8087,1.8213,1.8087,1.8163,448000.0],["2005-12-19",1.8334,1.8423,1.8285,1.8344,606000.0],["2005-12-20",1.8318,1.8344,1.8097,1.8134,910000.0],["2005-12-21",1.7801,1.7909,1.7715,1.7857,1608000.0],["2005-12-22",1.7903,1.7975,1.7883,1.7966,440000.0],["2005-12-23",1.8499,1.8549,1.8377,1.8466,700000.0],["2005-12-27",1.845,1.8549,1.8404,1.8453,624000.0],["2005-12-28",1.8598,1.8687,1.8499,1.8519,894000.0],["2005-12-29",1.8575,1.8638,1.8516,1.8598,776000.0],["2005-12-30",1.845,1.8591,1.845,1.8542,662000.0],["2006-01-03",1.874,1.8759,1.8598,1.875,1364000.0],["2006-01-04",1.8806,1.8895,1.8789,1.8839,824000.0],["2006-01-05",1.8664,1.8684,1.8532,1.8552,604000.0],["2006-01-06",1.8526,1.8657,1.8476,1.8611,882000.0],["2006-01-09",1.8638,1.8941,1.8638,1.8825,934000.0],["2006-01-10",1.8647,1.8766,1.8615,1.8687,712000.0],["2006-01-11",1.8516,1.8608,1.8447,1.8582,916000.0],["2006-01-12",1.8206,1.8344,1.8051,1.8305,1118000.0],["2006-01-13",1.8443,1.8615,1.8423,1.8503,974000.0],["2006-01-17",1.8285,1.8381,1.8252,1.8351,360000.0],["2006-01-18",1.8288,1.8341,1.8134,1.8259,1328000.0],["2006-01-19",1.84,1.8456,1.8341,1.8354,1072000.0],["2006-01-20",1.8437,1.8437,1.817,1.8252,670000.0],["2006-01-23",1.8427,1.8463,1.8325,1.8354,458000.0],["2006-01-24",1.8697,1.8766,1.8572,1.8647,1852000.0],["2006-01-25",1.8595,1.8624,1.8433,1.8545,1932000.0],["2006-01-26",1.8647,1.8727,1.8595,1.8694,1498000.0],["2006-01-27",1.8351,1.8417,1.8087,1.8087,1002000.0],["2006-01-30",1.8463,1.8615,1.8456,1.8565,1412000.0],["2006-01-31",1.8506,1.8568,1.8384,1.8387,1286000.0],["2006-02-01",1.8456,1.8545,1.8371,1.8496,706000.0],["2006-02-02",1.8667,1.8872,1.8667,1.8862,670000.0],["2006-02-03",1.8746,1.8753,1.8664,1.8667,724000.0],["2006-02-06",1.8671,1.874,1.8516,1.8624,1982000.0],["2006-02-07",1.8674,1.8723,1.8624,1.8671,398000.0],["2006-02-08",1.8555,1.8671,1.8499,1.8598,520000.0],["2006-02-09",1.8654,1.8671,1.8526,1.8591,2388000.0],["2006-02-10",1.871,1.8789,1.8565,1.8638,1042000.0],["2006-02-13",1.8572,1.8763,1.8572,1.876,286000.0],["2006-02-14",1.8575,1.873,1.8559,1.871,1636000.0],["2006-02-15",1.8733,1.8802,1.8657,1.876,676000.0],["2006-02-16",1.8697,1.8862,1.869,1.8862,614000.0],["2006-02-17",1.8753,1.8885,1.8697,1.8881,354000.0],["2006-02-21",1.8891,1.8944,1.8779,1.8918,814000.0],["2006-02-22",1.8891,1.899,1.8891,1.8964,536000.0],["2006-02-23",1.9135,1.9208,1.9086,1.9161,804000.0],["2006-02-24",1.9016,1.9188,1.9016,1.9158,694000.0],["2006-02-27",1.9461,1.9593,1.9405,1.9438,1060000.0],["2006-02-28",1.9438,1.9488,1.9356,1.9389,506000.0],["2006-03-01",1.9593,1.9682,1.957,1.9646,676000.0],["2006-03-02",1.953,1.9722,1.953,1.9695,770000.0],["2006-03-03",1.9764,1.9926,1.9675,1.9827,668000.0],["2006-03-06",1.9754,1.9847,1.9715,1.9722,438000.0],["2006-03-07",1.9504,1.9596,1.9484,1.9504,476000.0],["2006-03-08",1.9488,1.9603,1.9468,1.9603,394000.0],["2006-03-09",1.9632,1.9709,1.9578,1.9602,694000.0],["2006-03-10",1.9632,1.9796,1.9578,1.9796,374000.0],["2006-03-13",1.9518,1.9776,1.9518,1.9689,636000.0],["2006-03-14",1.9756,1.991,1.9752,1.988,796000.0],["2006-03-15",2.0707,2.0777,2.0633,2.0707,814000.0],["2006-03-16",2.0998,2.1132,2.0934,2.1032,682000.0],["2006-03-17",2.1219,2.1233,2.1045,2.1105,1028000.0],["2006-03-20",2.1293,2.1293,2.1112,2.1142,1460000.0],["2006-03-21",2.1015,2.1145,2.1015,2.1015,690000.0],["2006-03-22",2.1119,2.141,2.1119,2.1283,1970000.0],["2006-03-23",2.1065,2.1065,2.0814,2.0888,608000.0],["2006-03-24",2.0894,2.0931,2.0727,2.0878,404000.0],["2006-03-27",2.1052,2.1129,2.0968,2.0991,618000.0],["2006-03-28",2.137,2.141,2.1119,2.1125,1056000.0],["2006-03-29",2.1048,2.1166,2.1012,2.1038,662000.0],["2006-03-30",2.1099,2.1259,2.1099,2.1199,1650000.0],["2006-03-31",2.0814,2.0911,2.076,2.0794,1404000.0],["2006-04-03",2.1109,2.1253,2.1072,2.1202,754000.0],["2006-04-04",2.1306,2.1433,2.13,2.14,434000.0],["2006-04-05",2.2036,2.2103,2.1902,2.2033,800000.0],["2006-04-06",2.2298,2.2361,2.2184,2.2187,2036000.0],["2006-04-07",2.1701,2.1742,2.1276,2.1346,2054000.0],["2006-04-10",2.1433,2.1584,2.1393,2.1584,742000.0],["2006-04-11",2.1092,2.1239,2.1048,2.1132,576000.0],["2006-04-12",2.0847,2.0914,2.0774,2.0874,968000.0],["2006-04-13",2.0797,2.0938,2.079,2.0891,330000.0],["2006-04-17",2.1092,2.1149,2.1062,2.1089,754000.0],["2006-04-18",2.1333,2.1688,2.1333,2.1651,1016000.0],["2006-04-19",2.1527,2.1634,2.1444,2.1611,520000.0],["2006-04-20",2.1216,2.137,2.1216,2.132,668000.0],["2006-04-21",2.1551,2.1621,2.1403,2.1574,1720000.0],["2006-04-24",2.1423,2.1671,2.1413,2.1668,1020000.0],["2006-04-25",2.202,2.2053,2.1882,2.1963,1198000.0],["2006-04-26",2.1845,2.1912,2.1742,2.1799,604000.0],["2006-04-27",2.1527,2.1852,2.1346,2.1718,890000.0],["2006-04-28",2.1705,2.1812,2.1551,2.1551,712000.0],["2006-05-01",2.1752,2.1842,2.1661,2.1661,518000.0],["2006-05-02",2.1869,2.1983,2.1835,2.1932,350000.0],["2006-05-03",2.1932,2.1932,2.1675,2.1896,476000.0],["2006-05-04",2.1735,2.209,2.1735,2.209,458000.0],["2006-05-05",2.2187,2.2194,2.1953,2.2036,480000.0],["2006-05-08",2.2388,2.2388,2.2204,2.2388,444000.0],["2006-05-09",2.2656,2.2877,2.2636,2.2706,1278000.0],["2006-05-10",2.2472,2.2522,2.2338,2.2425,968000.0],["2006-05-11",2.2224,2.2274,2.214,2.2214,552000.0],["2006-05-12",2.2287,2.2294,2.1989,2.2113,1128000.0],["2006-05-15",2.1634,2.1775,2.1537,2.1628,588000.0],["2006-05-16",2.1906,2.1999,2.1835,2.1993,2428000.0],["2006-05-17",2.1484,2.1484,2.1038,2.1115,1310000.0],["2006-05-18",2.1065,2.1343,2.1032,2.1316,630000.0],["2006-05-19",2.0938,2.1172,2.0851,2.1145,714000.0],["2006-05-22",2.0928,2.1166,2.0898,2.1132,1010000.0],["2006-05-23",2.0991,2.13,2.0991,2.1052,560000.0],["2006-05-24",2.0774,2.0857,2.068,2.0804,472000.0],["2006-05-25",2.0881,2.1055,2.0713,2.1048,702000.0],["2006-05-26",2.079,2.0881,2.0693,2.0881,888000.0],["2006-05-30",2.1333,2.139,2.1115,2.1125,594000.0],["2006-05-31",2.0834,2.0965,2.0787,2.0814,536000.0],["2006-06-01",2.0844,2.1283,2.0844,2.1233,1906000.0],["2006-06-02",2.1584,2.1591,2.1373,2.1433,1214000.0],["2006-06-05",2.1433,2.1594,2.1212,2.1222,588000.0],["2006-06-06",2.1119,2.1216,2.1018,2.1162,540000.0],["2006-06-07",2.1022,2.1022,2.0811,2.0841,466000.0],["2006-06-08",2.0255,2.0379,1.9953,2.0214,1100000.0],["2006-06-09",2.0178,2.0345,2.0127,2.0181,430000.0],["2006-06-12",1.995,2.0067,1.9896,2.0037,1702000.0],["2006-06-13",1.9759,1.9913,1.9521,1.9612,1814000.0],["2006-06-14",1.9454,1.9525,1.9307,1.9451,976000.0],["2006-06-15",1.9659,1.9799,1.9592,1.9772,722000.0],["2006-06-16",1.9699,1.9699,1.9535,1.9592,2310000.0],["2006-06-19",1.9712,1.9803,1.9625,1.9679,344000.0],["2006-06-20",1.9759,1.9926,1.9725,1.9806,1456000.0],["2006-06-21",1.9792,1.995,1.9746,1.9886,458000.0],["2006-06-22",2.0114,2.0194,1.994,2.002,1072000.0],["2006-06-23",1.9608,1.989,1.9608,1.9756,538000.0],["2006-06-26",2.0204,2.0606,2.0164,2.0496,1118000.0],["2006-06-27",2.0245,2.0305,2.0084,2.0137,850000.0],["2006-06-28",2.0325,2.0687,2.0208,2.0345,1210000.0],["2006-06-29",2.063,2.0998,2.0603,2.0898,762000.0],["2006-06-30",2.1253,2.1363,2.1122,2.1296,812000.0],["2006-07-03",2.1477,2.1631,2.1393,2.1584,244000.0],["2006-07-05",2.0593,2.073,2.0432,2.0703,1360000.0],["2006-07-06",2.0667,2.0834,2.063,2.0737,1598000.0],["2006-07-07",2.1119,2.1239,2.0971,2.1025,1288000.0],["2006-07-10",2.1259,2.1313,2.1025,2.1115,1054000.0],["2006-07-11",2.142,2.1467,2.1313,2.1433,2008000.0],["2006-07-12",2.1427,2.1427,2.1243,2.1286,850000.0],["2006-07-13",2.0998,2.1249,2.0998,2.1122,690000.0],["2006-07-14",2.1132,2.1303,2.1132,2.1239,738000.0],["2006-07-17",2.0683,2.077,2.0606,2.0663,800000.0],["2006-07-18",2.0827,2.0888,2.0549,2.063,4704000.0],["2006-07-19",2.0211,2.0523,2.0211,2.0512,2108000.0],["2006-07-20",2.0697,2.0804,2.0626,2.0717,1646000.0],["2006-07-21",2.073,2.0881,2.0663,2.0784,682000.0],["2006-07-24",2.0663,2.0931,2.0663,2.0804,658000.0],["2006-07-25",2.0657,2.0777,2.064,2.074,1066000.0],["2006-07-26",2.0673,2.0908,2.0596,2.0861,482000.0],["2006-07-27",2.0894,2.0894,2.0529,2.0549,504000.0],["2006-07-28",2.0667,2.0874,2.0667,2.0737,738000.0],["2006-07-31",2.0693,2.076,2.0596,2.0596,374000.0],["2006-08-01",2.0821,2.1015,2.0774,2.1015,1450000.0],["2006-08-02",2.2401,2.2525,2.2298,2.2344,2514000.0],["2006-08-03",2.2659,2.2941,2.2559,2.2917,2488000.0],["2006-08-04",2.2967,2.3141,2.2957,2.3068,4484000.0],["2006-08-07",2.286,2.2924,2.274,2.2897,3496000.0],["2006-08-08",2.2813,2.3162,2.2813,2.3071,1738000.0],["2006-08-09",2.3098,2.3222,2.2904,2.2907,770000.0],["2006-08-10",2.3028,2.3359,2.3014,2.3339,822000.0],["2006-08-11",2.3282,2.3436,2.3245,2.3292,790000.0],["2006-08-14",2.3811,2.3979,2.3664,2.3795,1040000.0],["2006-08-15",2.43,2.434,2.42,2.428,824000.0],["2006-08-16",2.424,2.429,2.4046,2.417,632000.0],["2006-08-17",2.4096,2.42,2.4046,2.4093,418000.0],["2006-08-18",2.4009,2.4196,2.3975,2.418,390000.0],["2006-08-21",2.4072,2.4163,2.4026,2.4129,680000.0],["2006-08-22",2.3975,2.426,2.3945,2.418,4046000.0],["2006-08-23",2.4213,2.4381,2.4196,2.4223,3384000.0],["2006-08-24",2.4176,2.423,2.4022,2.4109,4560000.0],["2006-08-25",2.3885,2.4032,2.3815,2.3952,2742000.0],["2006-08-28",2.3895,2.4139,2.3851,2.4052,1052000.0],["2006-08-29",2.4029,2.4203,2.3975,2.416,1108000.0],["2006-08-30",2.4525,2.4859,2.4525,2.4699,938000.0],["2006-08-31",2.4702,2.4823,2.4602,2.4709,762000.0],["2006-09-01",2.4675,2.4863,2.4592,2.4833,456000.0],["2006-09-05",2.4223,2.4287,2.4113,2.4277,1100000.0],["2006-09-06",2.4501,2.4615,2.433,2.4578,1012000.0],["2006-09-07",2.4461,2.4655,2.4371,2.4454,458000.0],["2006-09-08",2.4448,2.4682,2.4444,2.4672,1156000.0],["2006-09-11",2.4612,2.4612,2.4337,2.4582,1076000.0],["2006-09-12",2.4287,2.436,2.422,2.431,840000.0],["2006-09-13",2.4746,2.4782,2.4615,2.4732,1060000.0],["2006-09-14",2.4987,2.5231,2.493,2.4993,1722000.0],["2006-09-15",2.4722,2.4803,2.4632,2.4732,766000.0],["2006-09-18",2.4782,2.4987,2.4779,2.494,1840000.0],["2006-09-19",2.4648,2.4675,2.4391,2.4501,1356000.0],["2006-09-20",2.4545,2.4682,2.4504,2.4541,682000.0],["2006-09-21",2.4561,2.4672,2.4488,2.4515,632000.0],["2006-09-22",2.4535,2.4615,2.4421,2.4605,626000.0],["2006-09-25",2.4876,2.499,2.4595,2.497,980000.0],["2006-09-26",2.4726,2.4843,2.4478,2.4823,2228000.0],["2006-09-27",2.4655,2.4833,2.4555,2.4749,1742000.0],["2006-09-28",2.4776,2.491,2.4719,2.4903,1446000.0],["2006-09-29",2.4923,2.501,2.4809,2.4957,1746000.0],["2006-10-02",2.4799,2.5044,2.4749,2.49,1474000.0],["2006-10-03",2.4906,2.5047,2.4883,2.494,1308000.0],["2006-10-04",2.4849,2.493,2.4722,2.487,2538000.0],["2006-10-05",2.4742,2.4839,2.4645,2.4836,3216000.0],["2006-10-06",2.4029,2.4119,2.3915,2.4059,1786000.0],["2006-10-09",2.4354,2.4685,2.4334,2.4551,874000.0],["2006-10-10",2.5117,2.5446,2.505,2.5318,1454000.0],["2006-10-11",2.5104,2.5452,2.5047,2.5308,6454000.0],["2006-10-12",2.5325,2.5737,2.5325,2.57,1048000.0],["2006-10-13",2.5543,2.5546,2.5302,2.5405,808000.0],["2006-10-16",2.5399,2.5466,2.5271,2.5432,442000.0],["2006-10-17",2.5372,2.5586,2.5348,2.5489,594000.0],["2006-10-18",2.5754,2.5854,2.5697,2.5817,882000.0],["2006-10-19",2.576,2.6119,2.569,2.6018,832000.0],["2006-10-20",2.5847,2.6001,2.5713,2.5945,678000.0],["2006-10-23",2.6105,2.6346,2.6062,2.633,488000.0],["2006-10-24",2.6085,2.6223,2.6022,2.6219,810000.0],["2006-10-25",2.6145,2.6253,2.6068,2.6172,446000.0],["2006-10-26",2.5941,2.5941,2.5476,2.5931,734000.0],["2006-10-27",2.5271,2.5305,2.4933,2.5024,1960000.0],["2006-10-30",2.4953,2.5094,2.4859,2.5007,1090000.0],["2006-10-31",2.5362,2.5395,2.5117,2.5184,944000.0],["2006-11-01",2.5646,2.5764,2.5559,2.5586,1350000.0],["2006-11-02",2.5536,2.5734,2.5513,2.5727,1002000.0],["2006-11-03",2.5633,2.5884,2.5586,2.5747,2534000.0],["2006-11-06",2.5797,2.5988,2.5797,2.5894,318000.0],["2006-11-07",2.5754,2.5938,2.5754,2.5831,486000.0],["2006-11-08",2.5606,2.5606,2.5389,2.5516,376000.0],["2006-11-09",2.5821,2.5965,2.5703,2.5707,896000.0],["2006-11-10",2.5446,2.558,2.5399,2.5492,1482000.0],["2006-11-13",2.5506,2.5563,2.5432,2.5462,432000.0],["2006-11-14",2.571,2.5784,2.5519,2.5754,578000.0],["2006-11-15",2.5533,2.5616,2.5482,2.5559,724000.0],["2006-11-16",2.5613,2.5871,2.5613,2.5817,416000.0],["2006-11-17",2.5724,2.5888,2.5657,2.5841,332000.0],["2006-11-20",2.5844,2.5948,2.579,2.5854,914000.0],["2006-11-21",2.5901,2.6012,2.5794,2.5951,932000.0],["2006-11-22",2.6018,2.6119,2.5978,2.5998,620000.0],["2006-11-24",2.6115,2.633,2.6115,2.6233,262000.0],["2006-11-27",2.5841,2.5851,2.567,2.5787,2072000.0],["2006-11-28",2.5412,2.5442,2.5171,2.5442,950000.0],["2006-11-29",2.571,2.5814,2.567,2.5811,540000.0],["2006-11-30",2.5854,2.5988,2.5747,2.5938,572000.0],["2006-12-01",2.6149,2.633,2.5988,2.6162,1812000.0],["2006-12-04",2.6289,2.6859,2.6289,2.6805,1310000.0],["2006-12-05",2.7043,2.8004,2.7043,2.7803,5884000.0],["2006-12-06",2.6902,2.7311,2.6859,2.7127,1640000.0],["2006-12-07",2.7241,2.7314,2.713,2.718,726000.0],["2006-12-08",2.7311,2.7448,2.719,2.7227,682000.0],["2006-12-11",2.6956,2.7257,2.6956,2.7251,1798000.0],["2006-12-12",2.7257,2.7421,2.7103,2.7391,494000.0],["2006-12-13",2.716,2.7244,2.7123,2.7194,476000.0],["2006-12-14",2.7462,2.7837,2.7418,2.7746,1604000.0],["2006-12-15",2.7917,2.8219,2.7636,2.7997,1204000.0],["2006-12-18",2.8158,2.8259,2.8108,2.8229,356000.0],["2006-12-19",2.7997,2.8229,2.783,2.7971,874000.0],["2006-12-20",2.7867,2.7944,2.7756,2.7813,594000.0],["2006-12-21",2.772,2.781,2.7532,2.7743,776000.0],["2006-12-22",2.8239,2.8316,2.8098,2.8249,878000.0],["2006-12-26",2.8332,2.8349,2.8135,2.8229,530000.0],["2006-12-27",2.788,2.7947,2.7827,2.7927,770000.0],["2006-12-28",2.788,2.7894,2.7713,2.7823,740000.0],["2006-12-29",2.7763,2.8125,2.7763,2.8008,544000.0],["2007-01-03",2.8259,2.8349,2.7934,2.7951,1174000.0],["2007-01-04",2.7609,2.7619,2.7354,2.7545,1204000.0],["2007-01-05",2.7823,2.7964,2.778,2.7947,1194000.0],["2007-01-08",2.7766,2.7941,2.6012,2.7864,582000.0],["2007-01-09",2.8594,2.8647,2.8383,2.8399,876000.0],["2007-01-10",2.792,2.8095,2.7817,2.8018,786000.0],["2007-01-11",2.7797,2.7971,2.7699,2.792,1010000.0],["2007-01-12",2.7686,2.8101,2.7676,2.7927,1312000.0],["2007-01-16",2.7971,2.8081,2.7797,2.7987,1338000.0],["2007-01-17",2.7763,2.8014,2.7763,2.784,3060000.0],["2007-01-18",2.7696,2.8098,2.7696,2.8078,630000.0],["2007-01-19",2.7954,2.8212,2.7954,2.8128,668000.0],["2007-01-22",2.8885,2.8885,2.851,2.861,1158000.0],["2007-01-23",2.8667,2.8868,2.8624,2.8751,684000.0],["2007-01-24",2.8306,2.8433,2.8255,2.8406,604000.0],["2007-01-25",2.8071,2.8118,2.7833,2.7927,1040000.0],["2007-01-26",2.7957,2.7957,2.7626,2.7864,736000.0],["2007-01-29",2.7512,2.779,2.7485,2.775,1444000.0],["2007-01-30",2.7535,2.7642,2.7334,2.7596,1008000.0],["2007-01-31",2.8483,2.8952,2.8433,2.8744,2022000.0],["2007-02-01",2.932,2.9454,2.9139,2.9421,1998000.0],["2007-02-02",2.9471,3.0372,2.9468,3.0372,3014000.0],["2007-02-05",2.993,3.0004,2.9685,2.9923,854000.0],["2007-02-06",3.005,3.0221,2.9916,3.0114,1186000.0],["2007-02-07",3.0409,3.0687,3.0375,3.061,1474000.0],["2007-02-08",3.0144,3.0503,3.0084,3.0409,820000.0],["2007-02-09",3.0318,3.0409,3.0194,3.0288,646000.0],["2007-02-12",3.0204,3.0342,3.0121,3.0335,1496000.0],["2007-02-13",3.0466,3.0727,3.0466,3.0713,1416000.0],["2007-02-14",3.077,3.1085,3.073,3.1045,890000.0],["2007-02-15",3.1005,3.1253,3.0911,3.1135,940000.0],["2007-02-16",3.1065,3.1065,3.0878,3.0914,972000.0],["2007-02-20",3.0613,3.078,3.0419,3.066,1300000.0],["2007-02-21",3.0302,3.0362,3.001,3.0131,1636000.0],["2007-02-22",3.0332,3.0476,3.0215,3.0439,954000.0],["2007-02-23",3.0456,3.0533,3.0308,3.0459,418000.0],["2007-02-26",2.8644,2.9052,2.8604,2.8818,2158000.0],["2007-02-27",2.8165,2.861,2.7797,2.8011,1944000.0],["2007-02-28",2.8523,2.8922,2.8366,2.8637,1922000.0],["2007-03-01",2.8212,2.8403,2.7964,2.8342,2094000.0],["2007-03-02",2.8567,2.8684,2.8403,2.8517,1804000.0],["2007-03-05",2.793,2.8299,2.7914,2.7971,1178000.0],["2007-03-06",2.8299,2.8684,2.8071,2.85,1974000.0],["2007-03-07",2.8336,2.8356,2.8048,2.8312,740000.0],["2007-03-08",2.8386,2.8648,2.8373,2.8573,566000.0],["2007-03-09",2.8784,2.8927,2.8655,2.8886,694000.0],["2007-03-12",2.9086,2.9219,2.9015,2.9124,732000.0],["2007-03-13",2.8971,2.9025,2.8655,2.8662,698000.0],["2007-03-14",2.8492,2.8903,2.842,2.8825,1130000.0],["2007-03-15",2.8624,2.8903,2.8594,2.8882,916000.0],["2007-03-16",2.8797,2.9022,2.8713,2.8777,926000.0],["2007-03-19",2.9134,2.9419,2.9069,2.9256,814000.0],["2007-03-20",2.9365,2.9678,2.9341,2.9661,836000.0],["2007-03-21",2.9545,3.0191,2.948,3.0143,668000.0],["2007-03-22",3.0561,3.0765,3.0415,3.0629,4706000.0],["2007-03-23",3.0972,3.1241,3.0578,3.0602,2328000.0],["2007-03-26",3.0571,3.0656,3.0242,3.0507,1268000.0],["2007-03-27",2.9997,3.016,2.9953,3.0038,1400000.0],["2007-03-28",2.9769,2.9847,2.9562,2.9783,1074000.0],["2007-03-29",3.0551,3.101,3.05,3.0867,1048000.0],["2007-03-30",3.0887,3.1023,3.0751,3.0762,886000.0],["2007-04-02",3.0748,3.086,3.0619,3.085,722000.0],["2007-04-03",3.1285,3.1312,3.1118,3.1207,486000.0],["2007-04-04",3.1139,3.1254,3.103,3.1224,560000.0],["2007-04-05",3.1506,3.1662,3.1234,3.1512,752000.0],["2007-04-09",3.1533,3.1533,3.1295,3.1353,528000.0],["2007-04-10",3.1876,3.2192,3.1771,3.2127,1116000.0],["2007-04-11",3.228,3.2372,3.2117,3.2263,622000.0],["2007-04-12",3.1771,3.2043,3.1757,3.1995,688000.0],["2007-04-13",3.2212,3.2773,3.2121,3.2702,696000.0],["2007-04-16",3.2936,3.3205,3.2814,3.3059,1248000.0],["2007-04-17",3.3228,3.3551,3.313,3.351,2490000.0],["2007-04-18",3.3772,3.4424,3.3752,3.4353,3166000.0],["2007-04-19",3.4635,3.4856,3.4608,3.4744,5122000.0],["2007-04-20",3.4618,3.4757,3.4435,3.4557,934000.0],["2007-04-23",3.4567,3.4584,3.4197,3.4285,832000.0],["2007-04-24",3.3986,3.4074,3.3602,3.4074,1798000.0],["2007-04-25",3.3962,3.4108,3.3874,3.3894,2544000.0],["2007-04-26",3.3619,3.3714,3.3493,3.3507,9218000.0],["2007-04-27",3.3881,3.4176,3.3874,3.4078,2992000.0],["2007-04-30",3.3629,3.3738,3.3415,3.3439,1430000.0],["2007-05-01",3.3402,3.3619,3.3232,3.3507,1032000.0],["2007-05-02",3.523,3.5858,3.5118,3.5739,1648000.0],["2007-05-03",3.5576,3.5729,3.5393,3.5478,1716000.0],["2007-05-04",3.5339,3.5753,3.5339,3.5672,1156000.0],["2007-05-07",3.5617,3.5773,3.5604,3.5672,872000.0],["2007-05-08",3.5553,3.5702,3.5389,3.5702,706000.0],["2007-05-09",3.5386,3.5719,3.5247,3.5668,746000.0],["2007-05-10",3.5257,3.5437,3.4965,3.4989,1180000.0],["2007-05-11",3.5206,3.5464,3.5206,3.5413,910000.0],["2007-05-14",3.5254,3.5332,3.4618,3.5148,1392000.0],["2007-05-15",3.4815,3.5135,3.4805,3.4944,1688000.0],["2007-05-16",3.4438,3.4571,3.4319,3.453,1094000.0],["2007-05-17",3.4431,3.4523,3.4346,3.4469,634000.0],["2007-05-18",3.4744,3.4961,3.4537,3.4778,2500000.0],["2007-05-21",3.49,3.5165,3.4839,3.4951,1062000.0],["2007-05-22",3.5271,3.5318,3.5002,3.5101,522000.0],["2007-05-23",3.5359,3.5651,3.5318,3.5525,1054000.0],["2007-05-24",3.5406,3.5406,3.4931,3.5067,2260000.0],["2007-05-25",3.5002,3.5063,3.4754,3.4802,692000.0],["2007-05-29",3.5291,3.5471,3.5155,3.522,810000.0],["2007-05-30",3.5077,3.5495,3.4982,3.5464,534000.0],["2007-05-31",3.5879,3.593,3.5709,3.5756,622000.0],["2007-06-01",3.5804,3.592,3.5542,3.5644,564000.0],["2007-06-04",3.6134,3.6351,3.6127,3.6259,546000.0],["2007-06-05",3.6355,3.646,3.5913,3.6191,822000.0],["2007-06-06",3.5773,3.5773,3.5237,3.5342,524000.0],["2007-06-07",3.489,3.5271,3.4683,3.4914,1422000.0],["2007-06-08",3.4166,3.4628,3.4068,3.4601,1302000.0],["2007-06-11",3.4846,3.5165,3.473,3.4982,812000.0],["2007-06-12",3.4594,3.488,3.4401,3.4523,804000.0],["2007-06-13",3.4299,3.4812,3.418,3.4812,626000.0],["2007-06-14",3.5165,3.5223,3.4975,3.5067,730000.0],["2007-06-15",3.4992,3.4992,3.4727,3.4863,942000.0],["2007-06-18",3.4306,3.4306,3.403,3.4204,850000.0],["2007-06-19",3.4523,3.4791,3.4438,3.472,848000.0],["2007-06-20",3.4907,3.4907,3.4289,3.4333,652000.0],["2007-06-21",3.5906,3.6436,3.5773,3.6239,1662000.0],["2007-06-22",3.6035,3.6436,3.5756,3.5994,1570000.0],["2007-06-25",3.5692,3.5977,3.5468,3.5522,1088000.0],["2007-06-26",3.5899,3.6151,3.5814,3.5879,1026000.0],["2007-06-27",3.5773,3.6164,3.5763,3.6164,802000.0],["2007-06-28",3.5818,3.5984,3.5665,3.5835,1072000.0],["2007-06-29",3.7099,3.732,3.6718,3.6891,932000.0],["2007-07-02",3.7564,3.7751,3.7425,3.7517,1662000.0],["2007-07-03",3.8183,3.8495,3.8183,3.8383,904000.0],["2007-07-05",3.8064,3.8118,3.7653,3.7853,1228000.0],["2007-07-06",3.7578,3.7778,3.7496,3.7503,878000.0],["2007-07-09",3.7819,3.7986,3.7595,3.7935,792000.0],["2007-07-10",3.7775,3.7972,3.7629,3.7636,1260000.0],["2007-07-11",3.7853,3.8115,3.7686,3.7969,828000.0],["2007-07-12",3.7547,3.7765,3.7024,3.7751,1656000.0],["2007-07-13",3.7411,3.7639,3.7255,3.7598,896000.0],["2007-07-16",3.753,3.7564,3.7235,3.7275,1404000.0],["2007-07-17",3.7241,3.7506,3.716,3.7197,624000.0],["2007-07-18",3.7187,3.7581,3.7187,3.7534,1280000.0],["2007-07-19",3.7809,3.787,3.7605,3.7785,546000.0],["2007-07-20",3.789,3.7992,3.7282,3.7354,872000.0],["2007-07-23",3.7819,3.7836,3.7438,3.7588,978000.0],["2007-07-24",3.7381,3.7418,3.6919,3.7037,2156000.0],["2007-07-25",3.7085,3.7122,3.6738,3.6953,1700000.0],["2007-07-26",3.6494,3.6494,3.5624,3.593,2354000.0],["2007-07-27",3.5508,3.5522,3.4856,3.4893,1720000.0],["2007-07-30",3.5892,3.5896,3.5607,3.5678,5594000.0],["2007-07-31",3.6018,3.6171,3.5648,3.5648,2858000.0],["2007-08-01",3.6103,3.6178,3.5566,3.5981,2034000.0],["2007-08-02",3.6623,3.6956,3.6341,3.6851,3390000.0],["2007-08-03",3.7564,3.8169,3.753,3.7585,1498000.0],["2007-08-06",3.8393,3.9212,3.8183,3.9056,2272000.0],["2007-08-07",3.8665,3.9368,3.858,3.9059,1824000.0],["2007-08-08",3.8546,3.9063,3.8441,3.877,3234000.0],["2007-08-09",3.699,3.7265,3.6518,3.6579,2942000.0],["2007-08-10",3.6174,3.6681,3.5906,3.6419,2252000.0],["2007-08-13",3.6467,3.7038,3.6365,3.6436,3126000.0],["2007-08-14",3.7,3.7007,3.6246,3.6361,2334000.0],["2007-08-15",3.6076,3.6463,3.5899,3.5957,1422000.0],["2007-08-16",3.4948,3.5349,3.4153,3.4968,2140000.0],["2007-08-17",3.5706,3.594,3.4717,3.5301,1096000.0],["2007-08-20",3.6548,3.7269,3.629,3.7105,1958000.0],["2007-08-21",3.6562,3.6708,3.6338,3.6385,1466000.0],["2007-08-22",3.6803,3.7119,3.6677,3.7085,1360000.0],["2007-08-23",3.7595,3.7598,3.7129,3.736,962000.0],["2007-08-24",3.7734,3.8502,3.7683,3.8471,892000.0],["2007-08-27",3.7982,3.8573,3.7982,3.8353,1012000.0],["2007-08-28",3.7619,3.767,3.7037,3.7088,1736000.0],["2007-08-29",3.7629,3.8138,3.7337,3.8138,1866000.0],["2007-08-30",3.715,3.772,3.715,3.7343,1096000.0],["2007-08-31",3.7819,3.8128,3.7551,3.7992,624000.0],["2007-09-04",3.8801,4.0211,3.8716,3.9946,4058000.0],["2007-09-05",3.8842,3.891,3.8373,3.8757,1618000.0],["2007-09-06",3.8658,3.8767,3.8332,3.8556,1410000.0],["2007-09-07",3.8223,3.8556,3.8223,3.8397,914000.0],["2007-09-10",3.8563,3.8652,3.7989,3.8308,1856000.0],["2007-09-11",3.8971,3.9413,3.8944,3.9321,984000.0],["2007-09-12",3.8978,3.9749,3.8978,3.9484,1162000.0],["2007-09-13",4.0276,4.0711,4.0157,4.0537,1148000.0],["2007-09-14",4.0639,4.1115,4.0466,4.1054,1808000.0],["2007-09-17",4.0323,4.0384,3.9634,3.9746,1012000.0],["2007-09-18",4.0235,4.0935,3.9759,4.0877,1292000.0],["2007-09-19",4.0813,4.0942,4.0306,4.05,1292000.0],["2007-09-20",4.0717,4.1033,4.0694,4.0772,1074000.0],["2007-09-21",4.0962,4.0969,4.0666,4.0789,596000.0],["2007-09-24",4.0785,4.0979,4.065,4.0762,746000.0],["2007-09-25",4.0313,4.0738,4.0198,4.0592,602000.0],["2007-09-26",4.052,4.0588,4.03,4.049,1016000.0],["2007-09-27",4.119,4.1285,4.1057,4.1142,728000.0],["2007-09-28",4.1115,4.1265,4.0826,4.1129,740000.0],["2007-10-01",4.1404,4.2199,4.136,4.2073,1600000.0],["2007-10-02",4.1818,4.2165,4.1326,4.1519,1742000.0],["2007-10-03",4.1234,4.1282,4.0656,4.0673,962000.0],["2007-10-04",4.0639,4.0738,4.0361,4.0497,996000.0],["2007-10-05",4.0259,4.0602,4.0157,4.0415,760000.0],["2007-10-08",4.0136,4.0177,3.9851,4.0024,662000.0],["2007-10-09",4.0266,4.1013,4.0266,4.0915,732000.0],["2007-10-10",4.0435,4.085,4.0422,4.0806,622000.0],["2007-10-11",4.0014,4.0262,3.9477,3.979,1008000.0],["2007-10-12",3.928,3.9453,3.9165,3.929,824000.0],["2007-10-15",3.9552,3.9681,3.9396,3.9457,1098000.0],["2007-10-16",3.9593,4.0164,3.9593,4.0048,1010000.0],["2007-10-17",3.9824,4.0153,3.9586,4.0017,1018000.0],["2007-10-18",3.9467,3.9756,3.943,3.9637,538000.0],["2007-10-19",3.9151,3.9729,3.9134,3.9294,1054000.0],["2007-10-22",3.8791,3.8957,3.8169,3.8855,1028000.0],["2007-10-23",3.9375,4.0082,3.9314,4.0041,1094000.0],["2007-10-24",3.9535,3.9882,3.9331,3.9851,1020000.0],["2007-10-25",3.9671,4.0153,3.9647,4.0045,604000.0],["2007-10-26",4.0401,4.0768,4.0276,4.0714,1288000.0],["2007-10-29",4.0398,4.0446,3.998,4.0415,662000.0],["2007-10-30",4.0099,4.0405,3.9963,4.0133,744000.0],["2007-10-31",4.0401,4.2437,4.0096,4.2369,2614000.0],["2007-11-01",4.172,4.1944,4.1227,4.1278,922000.0],["2007-11-02",4.1897,4.1897,4.1349,4.1638,636000.0],["2007-11-05",4.1163,4.1404,4.0938,4.1183,534000.0],["2007-11-06",4.1615,4.1686,4.1234,4.1686,578000.0],["2007-11-07",4.1536,4.2063,4.1265,4.1349,584000.0],["2007-11-08",4.1523,4.2192,4.1356,4.2039,1072000.0],["2007-11-09",4.1625,4.2552,4.1479,4.1846,1076000.0],["2007-11-12",4.1071,4.1438,4.0891,4.0945,826000.0],["2007-11-13",4.1801,4.2134,4.1744,4.21,708000.0],["2007-11-14",4.2474,4.2705,4.2291,4.2291,826000.0],["2007-11-15",4.2046,4.2393,4.1846,4.2009,738000.0],["2007-11-16",4.1978,4.1998,4.1302,4.1618,850000.0],["2007-11-19",4.1625,4.1703,4.1023,4.1166,610000.0],["2007-11-20",4.296,4.3494,4.2583,4.3218,1330000.0],["2007-11-21",4.2328,4.3239,4.2287,4.2763,2236000.0],["2007-11-23",4.2814,4.3229,4.2495,4.3004,526000.0],["2007-11-26",4.2804,4.3178,4.2474,4.2478,604000.0],["2007-11-27",4.2325,4.2576,4.2019,4.2478,1344000.0],["2007-11-28",4.2304,4.2943,4.2053,4.2763,1726000.0],["2007-11-29",4.2749,4.3568,4.2617,4.3303,1218000.0],["2007-11-30",4.4248,4.4248,4.3048,4.3303,1056000.0],["2007-12-03",4.4798,4.5328,4.4683,4.5087,2332000.0],["2007-12-04",4.644,4.6674,4.6164,4.6246,1172000.0],["2007-12-05",4.5733,4.6708,4.5349,4.5991,1458000.0],["2007-12-06",4.417,4.4938,4.4041,4.4921,1808000.0],["2007-12-07",4.5345,4.556,4.5006,4.5227,1248000.0],["2007-12-10",4.5383,4.6147,4.5227,4.5923,990000.0],["2007-12-11",4.5699,4.6402,4.504,4.507,1564000.0],["2007-12-12",4.5509,4.5587,4.4666,4.488,1326000.0],["2007-12-13",4.4679,4.4679,4.3388,4.3748,2694000.0],["2007-12-14",4.3524,4.3582,4.3059,4.3154,1170000.0],["2007-12-17",4.3018,4.3018,4.2481,4.2515,810000.0],["2007-12-18",4.2678,4.2739,4.1815,4.2447,1539000.0],["2007-12-19",4.2406,4.3677,4.2406,4.3242,1573000.0],["2007-12-20",4.4071,4.4425,4.3562,4.4105,1157000.0],["2007-12-21",4.4513,4.4574,4.3935,4.4214,869000.0],["2007-12-24",4.418,4.4853,4.418,4.4853,446000.0],["2007-12-26",4.5036,4.5702,4.4309,4.4866,1106000.0],["2007-12-27",4.4493,4.4826,4.4262,4.4262,569000.0],["2007-12-28",4.4955,4.5186,4.452,4.4927,766000.0],["2007-12-31",4.4928,4.4928,4.403,4.4078,570000.0],["2008-01-02",4.418,4.4336,4.3222,4.3358,977000.0],["2008-01-03",4.2563,4.3031,4.2352,4.2705,1116000.0],["2008-01-04",4.2039,4.225,4.1013,4.1183,1711000.0],["2008-01-07",4.2549,4.3249,4.2236,4.3031,1265000.0],["2008-01-08",4.3562,4.3962,4.3018,4.3324,1287000.0],["2008-01-09",4.3874,4.4092,4.3507,4.4003,1894000.0],["2008-01-10",4.4234,4.5111,4.4064,4.4812,2072000.0],["2008-01-11",4.3827,4.4207,4.329,4.3827,1516000.0],["2008-01-14",4.4554,4.4778,4.435,4.4581,843000.0],["2008-01-15",4.3235,4.3364,4.2134,4.2155,2389000.0],["2008-01-16",4.0945,4.1767,4.0694,4.0694,4372000.0],["2008-01-17",4.1251,4.1366,3.9865,4.0116,2097000.0],["2008-01-18",4.1149,4.136,4.0096,4.0524,1445000.0],["2008-01-22",3.8274,3.9756,3.8274,3.9396,1386000.0],["2008-01-23",3.9294,3.9627,3.7962,3.9334,2708000.0],["2008-01-24",3.9117,4.0089,3.9117,3.9878,2138000.0],["2008-01-25",4.0884,4.0884,3.979,3.9878,5666000.0],["2008-01-28",3.9701,3.9701,3.8444,3.947,2728000.0],["2008-01-29",3.9878,4.0395,3.9627,4.0266,3154000.0],["2008-01-30",4.0891,4.1863,4.0707,4.1421,2225000.0],["2008-01-31",4.1713,4.3691,4.1577,4.2644,2498000.0],["2008-02-01",4.1978,4.2637,4.1699,4.2386,2412000.0],["2008-02-04",4.1815,4.2399,4.1754,4.2264,1680000.0],["2008-02-05",4.2128,4.2719,4.1863,4.2352,1522000.0],["2008-02-06",4.1604,4.1815,4.0898,4.1013,2227000.0],["2008-02-07",4.1149,4.172,4.1115,4.1265,3317000.0],["2008-02-08",4.1523,4.2284,4.1448,4.2107,2307000.0],["2008-02-11",4.3446,4.3575,4.2923,4.3385,1075000.0],["2008-02-12",4.3684,4.3888,4.3555,4.3752,1391000.0],["2008-02-13",4.3616,4.3956,4.3392,4.3786,861000.0],["2008-02-14",4.4221,4.4425,4.3779,4.4194,1378000.0],["2008-02-15",4.4309,4.4547,4.3962,4.4377,1953000.0],["2008-02-19",4.5023,4.5478,4.4676,4.4948,2282000.0],["2008-02-20",4.6212,4.6212,4.4275,4.5186,7618000.0],["2008-02-21",4.5682,4.6212,4.5587,4.5804,2256000.0],["2008-02-22",4.6402,4.6708,4.5886,4.6497,2019000.0],["2008-02-25",4.7157,4.8081,4.6892,4.8033,1441000.0],["2008-02-26",4.6436,4.7021,4.5988,4.6715,2220000.0],["2008-02-27",4.6491,4.6776,4.6246,4.662,1681000.0],["2008-02-28",4.6749,4.7184,4.6416,4.6905,970000.0],["2008-02-29",4.6688,4.6959,4.6314,4.6463,1496000.0],["2008-03-03",4.6633,4.7082,4.645,4.6892,2292000.0],["2008-03-04",4.6287,4.6674,4.6144,4.6565,2552000.0],["2008-03-05",4.6409,4.7272,4.63,4.7,2605000.0],["2008-03-06",4.7123,4.753,4.6946,4.7055,1813000.0],["2008-03-07",4.6688,4.6925,4.6348,4.6531,2121000.0],["2008-03-10",4.6042,4.6552,4.575,4.5981,2482000.0],["2008-03-11",4.5723,4.6491,4.5057,4.6484,4766000.0],["2008-03-12",4.5811,4.6688,4.5627,4.6266,3004000.0],["2008-03-13",4.6138,4.7495,4.5945,4.7295,2963000.0],["2008-03-14",4.6359,4.662,4.5918,4.6476,3719000.0],["2008-03-17",4.6214,4.7288,4.6056,4.7006,2677000.0],["2008-03-18",4.6579,4.7708,4.6297,4.7026,4186000.0],["2008-03-19",4.6834,4.715,4.5966,4.5966,1874000.0],["2008-03-20",4.5959,4.6104,4.5105,4.587,2113000.0],["2008-03-24",4.6606,4.6799,4.5821,4.6565,2668000.0],["2008-03-25",4.6772,4.7143,4.6655,4.713,1998000.0],["2008-03-26",4.6524,4.6792,4.6269,4.6352,3149000.0],["2008-03-27",4.6393,4.6668,4.6076,4.6345,3325000.0],["2008-03-28",4.6021,4.6186,4.5815,4.5945,2725000.0],["2008-03-31",4.6627,4.7887,4.651,4.7674,2390000.0],["2008-04-01",4.5994,4.7199,4.5994,4.7047,3339000.0],["2008-04-02",4.6221,4.6717,4.609,4.6593,2196000.0],["2008-04-03",4.7026,4.7577,4.6854,4.7288,1967000.0],["2008-04-04",4.7467,4.8273,4.7467,4.8273,1856000.0],["2008-04-07",4.8741,4.9367,4.8617,4.9133,1740000.0],["2008-04-08",4.9395,5.0765,4.9216,5.0283,2639000.0],["2008-04-09",4.9581,4.9657,4.9078,4.9395,2183000.0],["2008-04-10",4.8741,5.018,4.8741,4.9939,3215000.0],["2008-04-11",4.8562,4.8768,4.8376,4.8403,2987000.0],["2008-04-14",4.8521,4.8755,4.8197,4.8755,1973000.0],["2008-04-15",4.9023,4.9037,4.8514,4.8851,2070000.0],["2008-04-16",4.8823,4.9436,4.8679,4.9347,2294000.0],["2008-04-17",4.8011,4.8541,4.7908,4.8252,2437000.0],["2008-04-18",4.9285,4.9361,4.8135,4.9023,3224000.0],["2008-04-21",4.7123,4.7247,4.6476,4.6985,3426000.0],["2008-04-22",4.6083,4.6655,4.5973,4.6476,2270000.0],["2008-04-23",4.5236,4.5787,4.505,4.5443,6773000.0],["2008-04-24",4.6214,4.6372,4.5539,4.6131,6359000.0],["2008-04-25",4.6131,4.651,4.6069,4.6166,2413000.0],["2008-04-28",4.4727,4.4844,4.4348,4.4396,3740000.0],["2008-04-29",4.4802,4.5346,4.472,4.5085,1565000.0],["2008-04-30",4.6875,4.766,4.6827,4.7295,2379000.0],["2008-05-01",4.7164,4.7508,4.682,4.7309,1771000.0],["2008-05-02",4.6689,4.671,4.5904,4.618,1881000.0],["2008-05-05",4.6909,4.7322,4.6696,4.724,1355000.0],["2008-05-06",4.6861,4.7543,4.6861,4.7543,1642000.0],["2008-05-07",4.5959,4.6152,4.587,4.587,2278000.0],["2008-05-08",4.6069,4.673,4.6069,4.6572,1265000.0],["2008-05-09",4.6372,4.6544,4.618,4.6469,839000.0],["2008-05-12",4.6827,4.6882,4.6331,4.6765,1468000.0],["2008-05-13",4.5642,4.5766,4.5477,4.5739,1406000.0],["2008-05-14",4.5422,4.5443,4.5222,4.5298,1951000.0],["2008-05-15",4.5897,4.6613,4.5897,4.6606,1422000.0],["2008-05-16",4.6889,4.766,4.6889,4.7495,1136000.0],["2008-05-19",4.7137,4.7267,4.6228,4.6544,2065000.0],["2008-05-20",4.6813,4.6916,4.6359,4.6785,936000.0],["2008-05-21",4.662,4.704,4.662,4.6662,964000.0],["2008-05-22",4.6159,4.6269,4.5539,4.5815,970000.0],["2008-05-23",4.5718,4.5835,4.5333,4.556,722000.0],["2008-05-27",4.4754,4.5023,4.4623,4.4754,1640000.0],["2008-05-28",4.5443,4.5443,4.4926,4.5202,1666000.0],["2008-05-29",4.4706,4.534,4.4679,4.5188,1820000.0],["2008-05-30",4.5167,4.5305,4.4858,4.4961,1208000.0],["2008-06-02",4.4658,4.4864,4.4052,4.4321,1551000.0],["2008-06-03",4.408,4.4369,4.3866,4.4031,2857000.0],["2008-06-04",4.483,4.5043,4.4665,4.4892,2032000.0],["2008-06-05",4.4651,4.5443,4.4596,4.5443,1175000.0],["2008-06-06",4.5436,4.6496,4.5353,4.6359,4519000.0],["2008-06-09",4.6469,4.6882,4.5966,4.6152,5139000.0],["2008-06-10",4.4754,4.4981,4.4327,4.4548,3137000.0],["2008-06-11",4.4038,4.4197,4.3749,4.3749,2797000.0],["2008-06-12",4.3143,4.3653,4.2943,4.3191,2618000.0],["2008-06-13",4.3116,4.3136,4.1312,4.2317,9388000.0],["2008-06-16",4.3109,4.3453,4.2696,4.3109,3513000.0],["2008-06-17",4.3377,4.3467,4.2978,4.304,2065000.0],["2008-06-18",4.3756,4.3942,4.3467,4.3536,1937000.0],["2008-06-19",4.43,4.4362,4.3777,4.4183,1712000.0],["2008-06-20",4.3701,4.4183,4.3446,4.3735,1081000.0],["2008-06-23",4.3405,4.377,4.3212,4.357,3214000.0],["2008-06-24",4.4541,4.5353,4.4183,4.4747,5347000.0],["2008-06-25",4.5147,4.6001,4.5147,4.5429,4169000.0],["2008-06-26",4.6758,4.7061,4.6586,4.6717,4802000.0],["2008-06-27",4.5222,4.578,4.5222,4.5443,2535000.0],["2008-06-30",4.5374,4.5574,4.5154,4.5443,2338000.0],["2008-07-01",4.6035,4.6104,4.5532,4.587,3029000.0],["2008-07-02",4.5794,4.6145,4.5367,4.5457,3393000.0],["2008-07-03",4.452,4.4617,4.3549,4.3721,2288000.0],["2008-07-07",4.3639,4.4121,4.3288,4.3536,1500000.0],["2008-07-08",4.2826,4.3563,4.2599,4.3563,5640000.0],["2008-07-09",4.4864,4.5443,4.4582,4.4582,2428000.0],["2008-07-10",4.4871,4.5477,4.4775,4.5374,2070000.0],["2008-07-11",4.4465,4.4754,4.3956,4.4148,1830000.0],["2008-07-14",4.4038,4.4128,4.3625,4.3763,946000.0],["2008-07-15",4.3191,4.3508,4.3109,4.3205,1838000.0],["2008-07-16",4.3474,4.3825,4.3109,4.3446,1769000.0],["2008-07-17",4.3446,4.3845,4.337,4.3542,1070000.0],["2008-07-18",4.2675,4.2778,4.2303,4.2675,1590000.0],["2008-07-21",4.2957,4.3536,4.282,4.3136,2954000.0],["2008-07-22",4.2813,4.324,4.2716,4.3191,1914000.0],["2008-07-23",4.2172,4.2523,4.1807,4.2186,1827000.0],["2008-07-24",4.1697,4.2455,4.1511,4.1752,1852000.0],["2008-07-25",4.2317,4.2758,4.2248,4.2696,908000.0],["2008-07-28",4.2764,4.3109,4.2344,4.2475,836000.0],["2008-07-29",4.2881,4.293,4.2317,4.2592,1372000.0],["2008-07-30",4.2978,4.2978,4.2269,4.2455,1949000.0],["2008-07-31",4.3653,4.4389,4.3439,4.3728,2059000.0],["2008-08-01",4.4568,4.4933,4.4265,4.4575,3306000.0],["2008-08-04",4.5023,4.5112,4.4438,4.452,1925000.0],["2008-08-05",4.4203,4.4617,4.3756,4.4417,1915000.0],["2008-08-06",4.461,4.6124,4.4603,4.5966,4048000.0],["2008-08-07",4.2999,4.3308,4.2517,4.2565,3794000.0],["2008-08-08",4.2537,4.335,4.2365,4.3033,2191000.0],["2008-08-11",4.3033,4.3061,4.2627,4.284,1390000.0],["2008-08-12",4.2654,4.2861,4.251,4.282,817000.0],["2008-08-13",4.2021,4.24,4.167,4.2207,2211000.0],["2008-08-14",4.2785,4.2785,4.2172,4.2241,1306000.0],["2008-08-15",4.2248,4.251,4.1842,4.2358,1389000.0],["2008-08-18",4.2214,4.222,4.1477,4.1663,2465000.0],["2008-08-19",4.0547,4.0671,3.9356,3.9969,4433000.0],["2008-08-20",4.0823,4.0823,3.9756,4.0079,4032000.0],["2008-08-21",4.0375,4.0506,3.9886,4.0065,4099000.0],["2008-08-22",4.0196,4.0286,3.9818,3.9907,2583000.0],["2008-08-25",4.0685,4.0816,3.9694,3.9893,2139000.0],["2008-08-26",3.9274,3.9618,3.9033,3.9294,1908000.0],["2008-08-27",3.9666,4.0065,3.9494,3.9645,2430000.0],["2008-08-28",4.0306,4.0506,3.9976,4.0093,2494000.0],["2008-08-29",3.9549,3.9618,3.7972,3.8255,4505000.0],["2008-09-02",3.8392,3.8764,3.8082,3.831,2333000.0],["2008-09-03",3.8213,3.8427,3.7497,3.7931,2403000.0],["2008-09-04",3.833,3.833,3.7249,3.7318,2196000.0],["2008-09-05",3.6946,3.718,3.5301,3.5604,5206000.0],["2008-09-08",3.6643,3.6891,3.6237,3.6602,7416000.0],["2008-09-09",3.6031,3.6774,3.5872,3.6492,5504000.0],["2008-09-10",3.5969,3.6113,3.5273,3.5356,1744000.0],["2008-09-11",3.464,3.5315,3.4364,3.528,3397000.0],["2008-09-12",3.5418,3.6533,3.5418,3.6203,2758000.0],["2008-09-15",3.4963,3.559,3.4908,3.5273,2381000.0],["2008-09-16",3.5136,3.5514,3.4537,3.517,3913000.0],["2008-09-17",3.5253,3.5831,3.4915,3.517,3693000.0],["2008-09-18",3.5741,3.6017,3.4936,3.5294,4200000.0],["2008-09-19",3.7394,3.7559,3.6451,3.6933,3630000.0],["2008-09-22",3.6499,3.6568,3.5838,3.59,1172000.0],["2008-09-23",3.674,3.705,3.5927,3.6086,1028000.0],["2008-09-24",3.6389,3.7167,3.634,3.6878,1846000.0],["2008-09-25",3.718,3.7869,3.7001,3.7607,1702000.0],["2008-09-26",3.78,3.9184,3.7607,3.831,2849000.0],["2008-09-29",3.6795,3.7222,3.5432,3.579,2861000.0],["2008-09-30",3.5569,3.5748,3.5074,3.5253,2580000.0],["2008-10-01",3.6024,3.6781,3.5721,3.643,1917000.0],["2008-10-02",3.5046,3.5363,3.433,3.4867,2742000.0],["2008-10-03",3.5755,3.7125,3.5755,3.6003,2300000.0],["2008-10-06",3.5611,3.5611,3.1817,3.349,4684000.0],["2008-10-07",3.3993,3.4165,3.1714,3.2003,3141000.0],["2008-10-08",3.3132,3.413,3.1838,3.2292,4379000.0],["2008-10-09",3.298,3.3029,3.0516,3.0633,2449000.0],["2008-10-10",3.1018,3.2705,2.8849,3.0309,4812000.0],["2008-10-13",3.371,3.5583,3.3573,3.5005,1907000.0],["2008-10-14",3.5673,3.5831,3.411,3.453,3616000.0],["2008-10-15",3.4475,3.4681,3.2877,3.2967,3401000.0],["2008-10-16",3.2574,3.4013,3.2106,3.3765,5087000.0],["2008-10-17",3.3855,3.5452,3.3848,3.4227,2698000.0],["2008-10-20",3.5273,3.6217,3.5163,3.6217,1478000.0],["2008-10-21",3.4247,3.4578,3.3332,3.3662,2346000.0],["2008-10-22",3.2739,3.2857,3.1466,3.1934,1705000.0],["2008-10-23",3.2953,3.2987,3.1046,3.2161,2312000.0],["2008-10-24",3.1672,3.265,3.1163,3.1376,1985000.0],["2008-10-27",3.1541,3.3042,3.15,3.203,2687000.0],["2008-10-28",3.2381,3.4399,3.1886,3.4227,2613000.0],["2008-10-29",3.3497,3.5831,3.3462,3.5019,2517000.0],["2008-10-30",3.6292,3.6471,3.5273,3.612,3485000.0],["2008-10-31",3.5886,3.7291,3.5755,3.6843,4430000.0],["2008-11-03",3.5308,3.6189,3.5136,3.5872,1610000.0],["2008-11-04",3.7855,3.9893,3.7745,3.9735,3914000.0],["2008-11-05",3.7518,3.8144,3.5976,3.6044,1746000.0],["2008-11-06",3.6857,3.7201,3.5562,3.5693,3576000.0],["2008-11-07",3.6292,3.6602,3.548,3.6148,1510000.0],["2008-11-10",3.6464,3.6664,3.528,3.5618,2230000.0],["2008-11-11",3.5803,3.6396,3.5404,3.5721,1553000.0],["2008-11-12",3.5115,3.5569,3.4013,3.4165,2037000.0],["2008-11-13",3.4502,3.5624,3.2912,3.5507,2284000.0],["2008-11-14",3.4908,3.5728,3.4468,3.4784,1506000.0],["2008-11-17",3.4344,3.5053,3.3903,3.4013,1736000.0],["2008-11-18",3.3235,3.4454,3.2994,3.3772,1729000.0],["2008-11-19",3.3339,3.4068,3.245,3.245,2434000.0],["2008-11-20",3.3077,3.4006,3.0915,3.1273,6505000.0],["2008-11-21",3.2216,3.2216,3.0034,3.1053,4151000.0],["2008-11-24",3.1672,3.2388,3.1362,3.2003,3870000.0],["2008-11-25",3.2326,3.2381,3.1156,3.2134,4108000.0],["2008-11-26",3.2409,3.2918,3.1955,3.2822,2743000.0],["2008-11-28",3.4206,3.5377,3.4206,3.5184,1878000.0],["2008-12-01",3.4075,3.5184,3.3862,3.3944,5039000.0],["2008-12-02",3.4089,3.4846,3.3841,3.4667,2759000.0],["2008-12-03",3.4688,3.57,3.4537,3.5652,1798000.0],["2008-12-04",3.4895,3.5191,3.3669,3.4103,2164000.0],["2008-12-05",3.5005,3.5487,3.4302,3.5377,2451000.0],["2008-12-08",3.623,3.6458,3.5294,3.5666,2666000.0],["2008-12-09",3.5645,3.6313,3.5301,3.5631,3054000.0],["2008-12-10",3.4853,3.5046,3.4371,3.4819,3262000.0],["2008-12-11",3.4426,3.475,3.3876,3.4151,3653000.0],["2008-12-12",3.4316,3.5246,3.4234,3.5129,2585000.0],["2008-12-15",3.5253,3.5783,3.5087,3.5576,2960000.0],["2008-12-16",3.5122,3.6699,3.4674,3.6685,3188000.0],["2008-12-17",3.6354,3.7325,3.6251,3.7167,3234000.0],["2008-12-18",3.7236,3.7587,3.6127,3.6313,3715000.0],["2008-12-19",3.6279,3.716,3.601,3.6155,1881000.0],["2008-12-22",3.6485,3.7346,3.6182,3.6712,1963000.0],["2008-12-23",3.6423,3.6423,3.559,3.5872,2597000.0],["2008-12-24",3.6657,3.6657,3.4839,3.6044,1386000.0],["2008-12-26",3.6272,3.6485,3.6065,3.6389,1122000.0],["2008-12-29",3.6595,3.6678,3.5624,3.5859,1064000.0],["2008-12-30",3.5631,3.5824,3.5232,3.5618,1950000.0],["2008-12-31",3.5618,3.5679,3.4846,3.5383,2419000.0],["2009-01-02",3.5748,3.6519,3.5618,3.6368,1670000.0],["2009-01-05",3.6492,3.7869,3.623,3.7539,2861000.0],["2009-01-06",3.6382,3.7194,3.6237,3.7119,1949000.0],["2009-01-07",3.7263,3.7511,3.6843,3.7084,1740000.0],["2009-01-08",3.7876,3.7938,3.7332,3.7786,1957000.0],["2009-01-09",3.7683,3.769,3.6623,3.6726,1509000.0],["2009-01-12",3.7098,3.7291,3.6409,3.6643,1606000.0],["2009-01-13",3.6396,3.6685,3.6072,3.6327,4638000.0],["2009-01-14",3.5025,3.5163,3.4509,3.4702,1807000.0],["2009-01-15",3.5556,3.6334,3.5232,3.5955,2447000.0],["2009-01-16",3.6616,3.6898,3.5748,3.6513,1547000.0],["2009-01-20",3.5211,3.548,3.444,3.4495,1749000.0],["2009-01-21",3.539,3.6492,3.5115,3.6416,2986000.0],["2009-01-22",3.4702,3.5666,3.466,3.537,2096000.0],["2009-01-23",3.4213,3.4977,3.3944,3.4805,4045000.0],["2009-01-26",3.5624,3.5817,3.5046,3.5253,1750000.0],["2009-01-27",3.5673,3.5976,3.517,3.5707,1514000.0],["2009-01-28",3.5755,3.6623,3.55,3.6485,5482000.0],["2009-01-29",3.5714,3.6099,3.5383,3.5686,1707000.0],["2009-01-30",3.6933,3.7346,3.6423,3.6581,4169000.0],["2009-02-02",3.6946,3.7291,3.6568,3.7022,3907000.0],["2009-02-03",3.7793,3.8737,3.7456,3.8406,2625000.0],["2009-02-04",3.7119,3.76,3.6781,3.6891,4912000.0],["2009-02-05",3.5741,3.6712,3.5404,3.6306,5245000.0],["2009-02-06",3.6595,3.7008,3.6327,3.6781,2197000.0],["2009-02-09",3.6588,3.6726,3.6079,3.6485,2461000.0],["2009-02-10",3.663,3.696,3.5728,3.5934,1743000.0],["2009-02-11",3.6086,3.632,3.539,3.5824,1888000.0],["2009-02-12",3.5907,3.6822,3.59,3.6767,2245000.0],["2009-02-13",3.6878,3.7394,3.6747,3.6781,2735000.0],["2009-02-17",3.5989,3.6017,3.5301,3.539,3088000.0],["2009-02-18",3.5032,3.5032,3.4523,3.4688,2012000.0],["2009-02-19",3.5287,3.5287,3.4413,3.4667,2953000.0],["2009-02-20",3.4309,3.5225,3.4185,3.4963,3970000.0],["2009-02-23",3.5783,3.6237,3.5321,3.5411,5874000.0],["2009-02-24",3.5218,3.5803,3.4984,3.57,7445000.0],["2009-02-25",3.4929,3.5239,3.453,3.4936,3967000.0],["2009-02-26",3.5452,3.5583,3.466,3.4874,5413000.0],["2009-02-27",3.371,3.3896,3.3221,3.3338,10192000.0],["2009-03-02",3.2595,3.2602,3.1672,3.1776,7215000.0],["2009-03-03",3.1603,3.2202,3.1397,3.1961,14556000.0],["2009-03-04",3.17,3.2898,3.1679,3.2554,4407000.0],["2009-03-05",3.1479,3.1844,3.0991,3.1218,3617000.0],["2009-03-06",3.0812,3.0887,2.9903,3.0412,5364000.0],["2009-03-09",3.0164,3.0509,2.9572,2.9703,7214000.0],["2009-03-10",3.0213,3.055,2.9724,3.0068,2405000.0],["2009-03-11",3.1555,3.1672,3.0378,3.0777,6320000.0],["2009-03-12",3.119,3.2037,3.097,3.1961,3592000.0],["2009-03-13",3.1934,3.2719,3.1913,3.2485,7292000.0],["2009-03-16",3.2464,3.2526,3.1714,3.1803,3895000.0],["2009-03-17",3.2313,3.2857,3.2072,3.2795,3718000.0],["2009-03-18",3.2712,3.3215,3.223,3.3015,5262000.0],["2009-03-19",3.2778,3.2891,3.2398,3.2469,4311000.0],["2009-03-20",3.2223,3.256,3.1772,3.1864,2076000.0],["2009-03-23",3.2258,3.2778,3.2011,3.2778,2698000.0],["2009-03-24",3.2912,3.3285,3.2708,3.2722,3254000.0],["2009-03-25",3.4017,3.4517,3.3574,3.4214,5088000.0],["2009-03-26",3.5889,3.5889,3.515,3.5551,5088000.0],["2009-03-27",3.4897,3.5094,3.4291,3.4376,4385000.0],["2009-03-30",3.4115,3.5396,3.4115,3.5396,5445000.0],["2009-03-31",3.4003,3.4186,3.3503,3.3764,10384000.0],["2009-04-01",3.4805,3.5537,3.4376,3.5234,12047000.0],["2009-04-02",3.5199,3.6571,3.2603,3.3721,40199000.0],["2009-04-03",3.0379,3.166,3.0118,3.1097,17940000.0],["2009-04-06",3.1512,3.1751,3.1315,3.1624,7028000.0],["2009-04-07",3.1892,3.1941,3.1223,3.1273,3881000.0],["2009-04-08",3.066,3.1047,3.0618,3.0942,3690000.0],["2009-04-09",3.1033,3.1821,3.0667,3.0773,4653000.0],["2009-04-13",3.1315,3.1315,3.0611,3.0724,4043000.0],["2009-04-14",2.9738,2.9964,2.9661,2.9837,6373000.0],["2009-04-15",2.9387,2.9619,2.9098,2.9534,8174000.0],["2009-04-16",3.0949,3.1251,3.0498,3.1047,4286000.0],["2009-04-17",3.1104,3.142,3.1005,3.1097,3264000.0],["2009-04-20",3.1772,3.1772,3.1054,3.1251,6653000.0],["2009-04-21",3.1906,3.2187,3.1751,3.2047,7186000.0],["2009-04-22",3.2335,3.2842,3.2223,3.2363,9207000.0],["2009-04-23",3.299,3.636,3.2518,3.4256,19063000.0],["2009-04-24",3.3996,3.4559,3.3827,3.4305,10326000.0],["2009-04-27",3.3355,3.3658,3.3116,3.3419,4759000.0],["2009-04-28",3.3011,3.3229,3.2701,3.2961,4580000.0],["2009-04-29",3.375,3.4017,3.3285,3.3538,3705000.0],["2009-04-30",3.394,3.4017,3.318,3.3433,6625000.0],["2009-05-01",3.4291,3.4291,3.344,3.3693,4867000.0],["2009-05-04",3.4348,3.465,3.4137,3.4488,4933000.0],["2009-05-05",3.4798,3.4847,3.413,3.4291,2658000.0],["2009-05-06",3.4777,3.4791,3.3975,3.4214,3610000.0],["2009-05-07",3.3785,3.3785,3.3116,3.3398,3251000.0],["2009-05-08",3.3609,3.4671,3.3609,3.4439,4355000.0],["2009-05-11",3.4847,3.4897,3.432,3.4383,1641000.0],["2009-05-12",3.5389,3.5593,3.5094,3.534,5832000.0],["2009-05-13",3.5727,3.6191,3.5474,3.5558,3702000.0],["2009-05-14",3.5375,3.5854,3.5326,3.5607,3225000.0],["2009-05-15",3.5769,3.5952,3.5023,3.5213,2831000.0],["2009-05-18",3.584,3.6431,3.584,3.6332,5787000.0],["2009-05-19",3.6578,3.6839,3.6374,3.6656,2472000.0],["2009-05-20",3.6466,3.705,3.6431,3.6501,2554000.0],["2009-05-21",3.6494,3.705,3.6241,3.6487,2867000.0],["2009-05-22",3.6628,3.674,3.6051,3.617,2653000.0],["2009-05-26",3.7219,3.7578,3.7057,3.7486,2411000.0],["2009-05-27",3.7324,3.7324,3.6522,3.6564,1784000.0],["2009-05-28",3.6227,3.6452,3.5769,3.6058,3449000.0],["2009-05-29",3.636,3.6684,3.6001,3.6649,2730000.0],["2009-06-01",3.7289,3.7296,3.6811,3.7148,1393000.0],["2009-06-02",3.6508,3.7113,3.6353,3.6909,1608000.0],["2009-06-03",3.7078,3.7507,3.7008,3.7507,1774000.0],["2009-06-04",3.6958,3.7486,3.6958,3.7219,1852000.0],["2009-06-05",3.6994,3.7585,3.6994,3.7409,2249000.0],["2009-06-08",3.6086,3.6381,3.5382,3.6213,3977000.0],["2009-06-09",3.6783,3.6818,3.6417,3.6557,1864000.0],["2009-06-10",3.6712,3.6733,3.5917,3.6248,1143000.0],["2009-06-11",3.6804,3.7472,3.6797,3.7148,1708000.0],["2009-06-12",3.6951,3.7324,3.6811,3.7261,2809000.0],["2009-06-15",3.6698,3.7282,3.6698,3.7134,3065000.0],["2009-06-16",3.7261,3.7261,3.6832,3.7001,2339000.0],["2009-06-17",3.6994,3.7458,3.6804,3.7099,1938000.0],["2009-06-18",3.7571,3.7944,3.7564,3.769,1891000.0],["2009-06-19",3.7451,3.7641,3.7303,3.7353,1214000.0],["2009-06-22",3.7141,3.731,3.6944,3.7022,1030000.0],["2009-06-23",3.7648,3.7993,3.7416,3.7817,1451000.0],["2009-06-24",3.807,3.8366,3.7395,3.7437,2753000.0],["2009-06-25",3.7113,3.7543,3.6853,3.7155,3187000.0],["2009-06-26",3.515,3.7641,3.4714,3.7184,15403000.0],["2009-06-29",3.7796,3.9055,3.7451,3.8999,6092000.0],["2009-06-30",3.8176,3.8345,3.7873,3.8324,1920000.0],["2009-07-01",3.8915,3.9055,3.8535,3.8654,4114000.0],["2009-07-02",3.8514,3.8788,3.8317,3.8668,4903000.0],["2009-07-06",3.8113,3.8802,3.8035,3.876,2025000.0],["2009-07-07",3.8281,3.8626,3.8225,3.8507,3455000.0],["2009-07-08",3.8352,3.8683,3.8077,3.8274,2112000.0],["2009-07-09",3.8302,3.8415,3.7951,3.8077,1097000.0],["2009-07-10",3.7092,3.7747,3.7092,3.7655,2249000.0],["2009-07-13",3.7444,3.8,3.7353,3.7866,1294000.0],["2009-07-14",3.781,3.826,3.7613,3.8141,1194000.0],["2009-07-15",3.8246,3.8683,3.8127,3.8584,1272000.0],["2009-07-16",3.8943,3.9562,3.8865,3.9471,1652000.0],["2009-07-17",3.9133,3.9499,3.888,3.9245,1575000.0],["2009-07-20",3.9759,4.0252,3.9569,4.0153,1641000.0],["2009-07-21",4.0393,4.0421,3.99,4.0104,1763000.0],["2009-07-22",4.0111,4.0674,3.997,4.0428,1742000.0],["2009-07-23",4.0428,4.0941,4.0343,4.0737,1696000.0],["2009-07-24",4.0737,4.1082,4.0554,4.0927,784000.0],["2009-07-27",4.1054,4.1504,4.0864,4.1385,1377000.0],["2009-07-28",4.1765,4.2292,4.1722,4.2018,2619000.0],["2009-07-29",4.0639,4.066,3.9907,4.0301,2721000.0],["2009-07-30",4.1153,4.1455,4.0927,4.1054,1960000.0],["2009-07-31",4.0885,4.1307,4.0744,4.1089,1685000.0],["2009-08-03",4.149,4.1927,4.1279,4.149,1409000.0],["2009-08-04",4.1469,4.1997,4.1321,4.1955,2461000.0],["2009-08-05",4.2757,4.3594,4.2405,4.3482,3345000.0],["2009-08-06",4.2518,4.3517,4.2159,4.2363,3445000.0],["2009-08-07",4.1441,4.1511,4.0653,4.0815,2528000.0],["2009-08-10",4.0758,4.1145,4.0667,4.1033,1527000.0],["2009-08-11",4.0667,4.1286,4.0639,4.1082,1705000.0],["2009-08-12",4.1997,4.244,4.18,4.1969,2367000.0],["2009-08-13",4.2884,4.3031,4.2574,4.282,2033000.0],["2009-08-14",4.2785,4.2954,4.2539,4.2926,1077000.0],["2009-08-17",4.1898,4.2504,4.1849,4.2377,1686000.0],["2009-08-18",4.1758,4.3299,4.154,4.263,3823000.0],["2009-08-19",4.1265,4.237,4.1237,4.2314,2641000.0],["2009-08-20",4.2278,4.287,4.2194,4.2701,1407000.0],["2009-08-21",4.3102,4.3257,4.294,4.3053,1423000.0],["2009-08-24",4.2771,4.2905,4.2278,4.237,1033000.0],["2009-08-25",4.275,4.3292,4.2729,4.301,1170000.0],["2009-08-26",4.2307,4.2905,4.2307,4.2799,1734000.0],["2009-08-27",4.3024,4.3566,4.2792,4.3517,1162000.0],["2009-08-28",4.3418,4.3489,4.2877,4.2968,963000.0],["2009-08-31",4.3031,4.3207,4.2771,4.2933,1259000.0],["2009-09-01",4.2884,4.3172,4.2159,4.2539,2081000.0],["2009-09-02",4.2525,4.2764,4.2285,4.2356,1739000.0],["2009-09-03",4.2637,4.2715,4.1856,4.2053,1281000.0],["2009-09-04",4.2405,4.3193,4.2271,4.3102,1601000.0],["2009-09-08",4.363,4.4164,4.3524,4.408,1994000.0],["2009-09-09",4.3763,4.4354,4.3644,4.4277,1445000.0],["2009-09-10",4.4122,4.4706,4.3707,4.4685,929000.0],["2009-09-11",4.503,4.5185,4.4643,4.477,1518000.0],["2009-09-14",4.4284,4.4777,4.4284,4.4727,2235000.0],["2009-09-15",4.4495,4.541,4.4397,4.5304,1419000.0],["2009-09-16",4.5649,4.61,4.5515,4.6043,1921000.0],["2009-09-17",4.5283,4.5741,4.5002,4.5142,1805000.0],["2009-09-18",4.5558,4.5565,4.5206,4.5213,1653000.0],["2009-09-21",4.5262,4.5705,4.5262,4.5494,1017000.0],["2009-09-22",4.6339,4.6423,4.6128,4.6212,1532000.0],["2009-09-23",4.5445,4.5656,4.4896,4.5002,1597000.0],["2009-09-24",4.3967,4.4284,4.3313,4.3742,2681000.0],["2009-09-25",4.3925,4.4333,4.389,4.4017,843000.0],["2009-09-28",4.4298,4.5072,4.4291,4.4812,697000.0],["2009-09-29",4.4256,4.4657,4.4143,4.4481,855000.0],["2009-09-30",4.4115,4.4544,4.3742,4.4298,1437000.0],["2009-10-01",4.3932,4.4017,4.3348,4.3348,1124000.0],["2009-10-02",4.3981,4.4495,4.3834,4.3869,1387000.0],["2009-10-05",4.408,4.4361,4.3883,4.4228,1552000.0],["2009-10-06",4.427,4.4622,4.4164,4.4404,1522000.0],["2009-10-07",4.4094,4.4397,4.3897,4.4101,963000.0],["2009-10-08",4.4052,4.4439,4.396,4.4059,3509000.0],["2009-10-09",4.4066,4.4453,4.401,4.4397,1052000.0],["2009-10-12",4.5206,4.5417,4.5002,4.5206,1129000.0],["2009-10-13",4.5044,4.5332,4.484,4.5128,1917000.0],["2009-10-14",4.5157,4.6571,4.5037,4.6008,8501000.0],["2009-10-15",4.5354,4.5656,4.5192,4.541,1385000.0],["2009-10-16",4.5614,4.5698,4.5142,4.5297,987000.0],["2009-10-19",4.586,4.6247,4.5663,4.5931,1170000.0],["2009-10-20",4.6494,4.6494,4.5642,4.5776,854000.0],["2009-10-21",4.586,4.6114,4.5403,4.553,1075000.0],["2009-10-22",4.5797,4.6156,4.5551,4.6029,624000.0],["2009-10-23",4.5649,4.5874,4.5199,4.5332,696000.0],["2009-10-26",4.5994,4.6247,4.5389,4.567,1351000.0],["2009-10-27",4.5255,4.5924,4.5192,4.522,2009000.0],["2009-10-28",4.5586,4.6212,4.5213,4.5248,1667000.0],["2009-10-29",4.3876,4.4193,4.3503,4.3827,2167000.0],["2009-10-30",4.4002,4.4319,4.363,4.3735,1382000.0],["2009-11-02",4.4207,4.4685,4.3489,4.3988,1223000.0],["2009-11-03",4.4024,4.4488,4.3869,4.4108,2144000.0],["2009-11-04",4.5241,4.6205,4.5192,4.5677,1878000.0],["2009-11-05",4.5551,4.5825,4.5164,4.5438,1084000.0],["2009-11-06",4.4988,4.5494,4.4889,4.5199,1790000.0],["2009-11-09",4.5895,4.6416,4.5684,4.6339,1174000.0],["2009-11-10",4.5248,4.6092,4.5248,4.5938,1321000.0],["2009-11-11",4.6304,4.6508,4.5987,4.624,1870000.0],["2009-11-12",4.5867,4.6092,4.5628,4.5741,1175000.0],["2009-11-13",4.5917,4.6226,4.5797,4.617,2286000.0],["2009-11-16",4.6529,4.7261,4.6508,4.6852,1035000.0],["2009-11-17",4.6015,4.6353,4.5769,4.6114,1300000.0],["2009-11-18",4.6705,4.6817,4.6367,4.6754,854000.0],["2009-11-19",4.6508,4.6789,4.617,4.6515,1007000.0],["2009-11-20",4.655,4.674,4.6325,4.655,661000.0],["2009-11-23",4.6754,4.7007,4.6346,4.6634,1698000.0],["2009-11-24",4.5895,4.6142,4.5537,4.5888,1548000.0],["2009-11-25",4.6156,4.6648,4.6128,4.6585,581000.0],["2009-11-27",4.624,4.6965,4.6163,4.6754,533000.0],["2009-11-30",4.6881,4.7204,4.6803,4.6951,1382000.0],["2009-12-01",4.8112,4.8647,4.8063,4.8619,2279000.0],["2009-12-02",4.8921,4.9259,4.807,4.8788,3164000.0],["2009-12-03",4.7978,4.8175,4.7535,4.7612,2677000.0],["2009-12-04",4.7831,4.7887,4.7113,4.7225,1477000.0],["2009-12-07",4.7092,4.7831,4.7028,4.705,1487000.0],["2009-12-08",4.7204,4.7331,4.6831,4.693,1407000.0],["2009-12-09",4.7683,4.8288,4.7338,4.7929,2569000.0],["2009-12-10",4.7648,4.7697,4.7183,4.743,967000.0],["2009-12-11",4.6782,4.7,4.6219,4.655,2138000.0],["2009-12-14",4.6191,4.6634,4.6121,4.6128,2200000.0],["2009-12-15",4.6029,4.6043,4.5157,4.5361,5998000.0],["2009-12-16",4.567,4.5881,4.5572,4.5649,2762000.0],["2009-12-17",4.5769,4.5797,4.5044,4.5311,1520000.0],["2009-12-18",4.591,4.6022,4.5691,4.5853,3505000.0],["2009-12-21",4.5593,4.5727,4.5389,4.5649,2099000.0],["2009-12-22",4.5192,4.5762,4.5065,4.5691,1528000.0],["2009-12-23",4.5621,4.5881,4.5424,4.5677,1533000.0],["2009-12-24",4.567,4.5959,4.5333,4.5881,486000.0],["2009-12-28",4.5171,4.5586,4.4924,4.5431,1573000.0],["2009-12-29",4.5741,4.5853,4.5508,4.5515,1413000.0],["2009-12-30",4.4924,4.5501,4.4692,4.5431,2666000.0],["2009-12-31",4.5522,4.5551,4.491,4.4931,798000.0],["2010-01-04",4.5881,4.6571,4.5811,4.6191,2403000.0],["2010-01-05",4.5283,4.5544,4.5114,4.5515,1106000.0],["2010-01-06",4.5797,4.6353,4.5797,4.605,3926000.0],["2010-01-07",4.5586,4.5797,4.5565,4.5656,2583000.0],["2010-01-08",4.6078,4.6304,4.5832,4.6198,1533000.0],["2010-01-11",4.7894,4.7936,4.738,4.7662,1984000.0],["2010-01-12",4.7232,4.7472,4.6874,4.7211,2183000.0],["2010-01-13",4.7394,4.7802,4.7359,4.7605,937000.0],["2010-01-14",4.7901,4.8788,4.7887,4.8541,3081000.0],["2010-01-15",4.6986,4.7493,4.6564,4.6641,2686000.0],["2010-01-19",4.6599,4.743,4.655,4.7331,2113000.0],["2010-01-20",4.7408,4.7598,4.686,4.7282,2719000.0],["2010-01-21",4.605,4.6247,4.5269,4.5593,2327000.0],["2010-01-22",4.5508,4.5902,4.5206,4.5283,1531000.0],["2010-01-25",4.6268,4.667,4.6128,4.636,1421000.0],["2010-01-26",4.8675,4.8689,4.7655,4.788,9257000.0],["2010-01-27",4.8837,4.9351,4.8492,4.8935,4805000.0],["2010-01-28",4.8999,4.9048,4.8175,4.8309,2031000.0],["2010-01-29",4.7992,4.814,4.7373,4.7451,3674000.0],["2010-02-01",4.8907,4.9266,4.8696,4.9168,3394000.0],["2010-02-02",4.819,4.8668,4.7992,4.8527,5769000.0],["2010-02-03",4.9618,5.028,4.9541,5.0075,5065000.0],["2010-02-04",4.9527,4.9639,4.9069,4.9161,2514000.0],["2010-02-05",4.8492,4.8964,4.8119,4.883,3169000.0],["2010-02-08",4.826,4.9013,4.8126,4.8654,2853000.0],["2010-02-09",4.8443,4.9512,4.8443,4.8921,10133000.0],["2010-02-10",4.8541,4.876,4.8344,4.8661,1583000.0],["2010-02-11",4.9006,4.9857,4.8767,4.9717,7672000.0],["2010-02-12",4.94,5.0343,4.9245,5.0244,11754000.0],["2010-02-16",5.0547,5.1265,5.0491,5.1173,2422000.0],["2010-02-17",5.0828,5.0969,5.0561,5.0624,2274000.0],["2010-02-18",5.0667,5.0983,5.0554,5.0807,7639000.0],["2010-02-19",5.035,5.0716,5.0308,5.0526,1937000.0],["2010-02-22",5.1173,5.118,5.0491,5.0561,2934000.0],["2010-02-23",4.9801,5.0068,4.9548,4.9759,3330000.0],["2010-02-24",5.0265,5.0427,4.9885,5.0026,2258000.0],["2010-02-25",4.9231,4.9787,4.9182,4.9759,4277000.0],["2010-02-26",4.9534,5.0181,4.9301,5.0047,5986000.0],["2010-03-01",5.028,5.0786,5.0139,5.0695,1957000.0],["2010-03-02",5.0645,5.0878,5.0448,5.0681,1592000.0],["2010-03-03",5.1258,5.1335,5.0899,5.1061,1592000.0],["2010-03-04",5.1265,5.1307,5.0864,5.0997,943000.0],["2010-03-05",5.156,5.1997,5.1398,5.1954,1581000.0],["2010-03-08",5.2679,5.2679,5.2278,5.2433,1269000.0],["2010-03-09",5.1954,5.256,5.1954,5.2454,1230000.0],["2010-03-10",5.2742,5.3355,5.2742,5.2932,2202000.0],["2010-03-11",5.3038,5.3179,5.2672,5.3017,1163000.0],["2010-03-12",5.2897,5.3418,5.2707,5.3312,1760000.0],["2010-03-15",5.2848,5.3242,5.2813,5.3024,1122000.0],["2010-03-16",5.4157,5.465,5.3918,5.4593,2143000.0],["2010-03-17",5.5297,5.5297,5.4706,5.4776,2216000.0],["2010-03-18",5.4586,5.4762,5.4037,5.4488,1495000.0],["2010-03-19",5.4762,5.4952,5.4614,5.4762,1656000.0],["2010-03-22",5.4213,5.4713,5.4178,5.4361,2353000.0],["2010-03-23",5.4664,5.5353,5.4495,5.5339,1725000.0],["2010-03-24",5.5283,5.605,5.5191,5.5684,4993000.0],["2010-03-25",5.7136,5.7136,5.6097,5.6105,3612000.0],["2010-03-26",5.6635,5.6635,5.5746,5.5854,2955000.0],["2010-03-29",5.5639,5.6176,5.546,5.6047,2379000.0],["2010-03-30",5.5789,5.5854,5.5309,5.5345,1933000.0],["2010-03-31",5.5596,5.5768,5.5238,5.5252,2246000.0],["2010-04-01",5.5667,5.6026,5.5589,5.6019,1168000.0],["2010-04-05",5.5753,5.7022,5.5753,5.662,3292000.0],["2010-04-06",5.6785,5.7315,5.6649,5.7265,1269000.0],["2010-04-07",5.6878,5.7459,5.6778,5.7022,2346000.0],["2010-04-08",5.6298,5.6799,5.619,5.6771,2787000.0],["2010-04-09",5.5918,5.6484,5.5918,5.6319,4036000.0],["2010-04-12",5.7287,5.7652,5.7186,5.7365,4320000.0],["2010-04-13",5.7867,5.8161,5.748,5.8132,3009000.0],["2010-04-14",5.7666,5.8096,5.7545,5.8025,1967000.0],["2010-04-15",5.7888,5.8017,5.7724,5.7774,1657000.0],["2010-04-16",5.7853,5.8111,5.753,5.7946,2195000.0],["2010-04-19",5.7509,5.8053,5.7394,5.7896,1319000.0],["2010-04-20",5.8261,5.8698,5.8182,5.8469,1556000.0],["2010-04-21",5.8619,5.8619,5.8189,5.834,1439000.0],["2010-04-22",5.8003,5.8003,5.6864,5.7279,3735000.0],["2010-04-23",5.7301,5.7623,5.705,5.7609,3216000.0],["2010-04-26",5.8239,5.8368,5.7659,5.7831,3480000.0],["2010-04-27",5.8426,5.8512,5.6606,5.6764,3672000.0],["2010-04-28",5.7108,5.7165,5.6083,5.662,2859000.0],["2010-04-29",5.8447,5.9336,5.839,5.9063,2888000.0],["2010-04-30",5.8748,5.9271,5.8648,5.882,1867000.0],["2010-05-03",6.0002,6.0224,5.9536,6.0138,2552000.0],["2010-05-04",5.9973,6.0081,5.9336,5.9371,2145000.0],["2010-05-05",5.7917,5.892,5.7781,5.8598,2605000.0],["2010-05-06",5.7129,5.7537,5.3733,5.7072,7384000.0],["2010-05-07",5.5897,5.6878,5.4457,5.6062,7586000.0],["2010-05-10",5.7186,5.7509,5.6384,5.6599,3317000.0],["2010-05-11",5.6907,5.8025,5.6864,5.7638,2590000.0],["2010-05-12",5.7638,5.7996,5.7344,5.7602,1261000.0],["2010-05-13",5.6928,5.7767,5.6585,5.6585,1370000.0],["2010-05-14",5.6248,5.6312,5.5467,5.5703,4278000.0],["2010-05-17",5.6105,5.6742,5.5675,5.6713,2678000.0],["2010-05-18",5.71,5.7165,5.5703,5.5911,3188000.0],["2010-05-19",5.5173,5.5904,5.4535,5.5617,3171000.0],["2010-05-20",5.4378,5.4521,5.3475,5.3977,4463000.0],["2010-05-21",5.2637,5.4113,5.2415,5.3798,4273000.0],["2010-05-24",5.3489,5.369,5.2995,5.3031,2924000.0],["2010-05-25",5.3131,5.4278,5.2716,5.4256,3935000.0],["2010-05-26",5.4005,5.4428,5.331,5.3504,2819000.0],["2010-05-27",5.4063,5.5589,5.4063,5.546,2869000.0],["2010-05-28",5.5775,5.5832,5.4937,5.5037,2557000.0],["2010-06-01",5.4227,5.5288,5.4192,5.4278,4852000.0],["2010-06-02",5.5675,5.6864,5.5524,5.6799,3792000.0],["2010-06-03",5.781,5.7867,5.7158,5.7659,2757000.0],["2010-06-04",5.6642,5.6964,5.5524,5.5847,4557000.0],["2010-06-07",5.5854,5.6062,5.5101,5.5116,3531000.0],["2010-06-08",5.5897,5.6019,5.5144,5.5703,2887000.0],["2010-06-09",5.5918,5.6534,5.5345,5.5567,2396000.0],["2010-06-10",5.6276,5.7065,5.6262,5.7057,3090000.0],["2010-06-11",5.6026,5.738,5.5961,5.738,7086000.0],["2010-06-14",5.8218,5.8254,5.7888,5.8017,5640000.0],["2010-06-15",5.8189,5.8856,5.8025,5.8734,4022000.0],["2010-06-16",5.8075,5.9013,5.801,5.8748,4310000.0],["2010-06-17",5.8691,5.8884,5.796,5.8598,1809000.0],["2010-06-18",6.0403,6.0804,6.0081,6.0503,6692000.0],["2010-06-21",6.1019,6.1514,6.0897,6.1127,7492000.0],["2010-06-22",6.0009,6.1012,5.9758,6.0023,3689000.0],["2010-06-23",5.9923,6.0124,5.9271,5.9823,2565000.0],["2010-06-24",6.0052,6.0181,5.9436,5.9844,2819000.0],["2010-06-25",5.9414,5.9809,5.9121,5.9622,1172000.0],["2010-06-28",6.0045,6.0152,5.9414,5.95,3363000.0],["2010-06-29",5.8239,5.8239,5.7623,5.7996,2361000.0],["2010-06-30",5.8204,5.8727,5.7853,5.8046,4669000.0],["2010-07-01",5.8017,5.8419,5.7709,5.8333,8865000.0],["2010-07-02",5.8576,5.8605,5.7853,5.8125,1472000.0],["2010-07-06",5.9508,5.9766,5.8942,5.9457,2021000.0],["2010-07-07",5.9801,6.0468,5.9357,6.0446,1595000.0],["2010-07-08",6.0045,6.041,5.9429,6.031,2728000.0],["2010-07-09",5.9594,6.0303,5.9551,6.0246,1644000.0],["2010-07-12",5.9808,6.0597,5.9794,6.0374,1185000.0],["2010-07-13",6.041,6.1077,6.0346,6.0661,2144000.0],["2010-07-14",6.0604,6.1979,6.0525,6.1772,3689000.0],["2010-07-15",6.2968,6.3928,6.2825,6.3828,4461000.0],["2010-07-16",6.367,6.372,6.228,6.2388,1850000.0],["2010-07-19",6.2825,6.2947,6.2366,6.2495,1701000.0],["2010-07-20",6.1356,6.208,6.1234,6.2015,3219000.0],["2010-07-21",6.0919,6.1406,6.0303,6.031,2931000.0],["2010-07-22",6.1191,6.1793,6.1141,6.1607,1848000.0],["2010-07-23",6.0539,6.1506,6.0518,6.1442,1242000.0],["2010-07-26",6.079,6.1764,6.0733,6.1678,1460000.0],["2010-07-27",6.1571,6.1707,6.0812,6.0955,1793000.0],["2010-07-28",6.1671,6.1836,6.1069,6.1091,1810000.0],["2010-07-29",6.1557,6.1793,6.0726,6.1019,1358000.0],["2010-07-30",6.1091,6.1865,6.1055,6.1635,1312000.0],["2010-08-02",6.2381,6.3362,6.2352,6.3333,1748000.0],["2010-08-03",6.4501,6.4752,6.4157,6.4702,2369000.0],["2010-08-04",6.3663,6.4,6.309,6.3792,2136000.0],["2010-08-05",6.4243,6.4867,6.4064,6.4867,1433000.0],["2010-08-06",6.3885,6.4365,6.3584,6.4215,989000.0],["2010-08-09",6.3985,6.463,6.3892,6.4473,1649000.0],["2010-08-10",6.3871,6.4931,6.3491,6.4745,1445000.0],["2010-08-11",6.1994,6.2187,6.1614,6.1893,2219000.0],["2010-08-12",6.165,6.2388,6.1614,6.2123,1184000.0],["2010-08-13",6.1378,6.213,6.137,6.1829,957000.0],["2010-08-16",6.1499,6.1901,6.1256,6.165,1783000.0],["2010-08-17",6.1535,6.2459,6.1406,6.2259,2782000.0],["2010-08-18",6.2724,6.3068,6.2395,6.276,1280000.0],["2010-08-19",6.266,6.2746,6.1306,6.1528,1419000.0],["2010-08-20",6.0174,6.1041,5.9952,6.0926,1514000.0],["2010-08-23",6.031,6.0711,6.0052,6.0231,1250000.0],["2010-08-24",5.9601,6.0109,5.9522,5.9658,1759000.0],["2010-08-25",5.849,5.8848,5.8139,5.8583,3733000.0],["2010-08-26",5.9586,5.9715,5.8677,5.8856,3807000.0],["2010-08-27",6.0095,6.0733,5.9594,6.0597,2512000.0],["2010-08-30",6.0647,6.0883,6.036,6.036,2547000.0],["2010-08-31",6.1335,6.1815,6.1055,6.1342,2031000.0],["2010-09-01",6.3183,6.3534,6.276,6.2868,2274000.0],["2010-09-02",6.309,6.3298,6.2832,6.2939,1961000.0],["2010-09-03",6.3061,6.3262,6.2839,6.3247,3152000.0],["2010-09-07",6.3154,6.3247,6.2459,6.2567,2957000.0],["2010-09-08",6.2954,6.3298,6.2889,6.2968,1115000.0],["2010-09-09",6.4988,6.5461,6.4644,6.5447,3209000.0],["2010-09-10",6.5941,6.6077,6.5669,6.597,1245000.0],["2010-09-13",6.6629,6.6844,6.6357,6.6801,1424000.0],["2010-09-14",6.6278,6.7102,6.6199,6.6787,1316000.0],["2010-09-15",6.6493,6.7045,6.6471,6.6801,836000.0],["2010-09-16",6.7259,6.7274,6.6815,6.6908,1053000.0],["2010-09-17",6.7116,6.7152,6.6543,6.6693,1048000.0],["2010-09-20",6.7145,6.7654,6.708,6.7625,1401000.0],["2010-09-21",6.7431,6.7933,6.6751,6.7353,1488000.0],["2010-09-22",6.8628,6.8778,6.7689,6.7876,1624000.0],["2010-09-23",6.7825,6.8549,6.7711,6.8005,1312000.0],["2010-09-24",6.8986,6.9201,6.8743,6.8843,1500000.0],["2010-09-27",6.9051,6.9129,6.8578,6.8664,7421000.0],["2010-09-28",6.9172,7.0347,6.8922,7.0283,5630000.0],["2010-09-29",7.1243,7.1465,7.0727,7.11,3776000.0],["2010-09-30",7.062,7.1064,7.0132,7.0526,3520000.0],["2010-10-01",7.0899,7.1171,7.062,7.1121,1823000.0],["2010-10-04",6.9602,6.9853,6.9086,6.9387,2798000.0],["2010-10-05",6.9595,7.0455,6.9595,7.0347,1642000.0],["2010-10-06",7.1021,7.1379,7.0906,7.0992,1914000.0],["2010-10-07",7.2088,7.2189,7.1236,7.1501,1883000.0],["2010-10-08",7.1644,7.1952,7.1307,7.1902,1335000.0],["2010-10-11",7.216,7.2404,7.1916,7.2067,730000.0],["2010-10-12",7.2303,7.3048,7.1816,7.2991,1231000.0],["2010-10-13",7.3149,7.3263,7.2618,7.2898,2575000.0],["2010-10-14",7.2984,7.3063,7.2375,7.2597,1474000.0],["2010-10-15",7.3521,7.3521,7.2067,7.2146,1688000.0],["2010-10-18",6.9409,6.981,6.8434,6.8685,5811000.0],["2010-10-19",6.4444,6.6235,6.4387,6.5189,9644000.0],["2010-10-20",7.1687,7.2575,7.1508,7.1945,14099000.0],["2010-10-21",7.2482,7.254,7.1264,7.1759,2506000.0],["2010-10-22",7.1243,7.1981,7.1135,7.1816,1189000.0],["2010-10-25",7.269,7.3249,7.259,7.3005,6030000.0],["2010-10-26",7.1773,7.2396,7.1315,7.2103,2196000.0],["2010-10-27",7.2439,7.2697,7.1666,7.2547,3190000.0],["2010-10-28",7.4388,7.5183,7.4123,7.4968,2966000.0],["2010-10-29",7.5033,7.5921,7.4761,7.5083,2184000.0],["2010-11-01",7.4367,7.499,7.4309,7.4632,1773000.0],["2010-11-02",7.5284,7.5441,7.4825,7.4918,1509000.0],["2010-11-03",7.393,7.5276,7.3872,7.4897,1227000.0],["2010-11-04",7.5341,7.5642,7.4968,7.5269,1302000.0],["2010-11-05",7.4388,7.4582,7.3579,7.4338,2081000.0],["2010-11-08",7.4488,7.5305,7.4137,7.5026,2215000.0],["2010-11-09",7.509,7.5491,7.4187,7.4431,1464000.0],["2010-11-10",7.5327,7.562,7.4395,7.562,1318000.0],["2010-11-11",7.4503,7.5033,7.4266,7.4904,1754000.0],["2010-11-12",7.4617,7.5434,7.456,7.5033,2561000.0],["2010-11-15",7.4696,7.4861,7.4202,7.4209,1761000.0],["2010-11-16",7.4445,7.4567,7.3442,7.3614,1539000.0],["2010-11-17",7.4273,7.4567,7.3922,7.3987,1280000.0],["2010-11-18",7.375,7.4173,7.35,7.3994,1752000.0],["2010-11-19",7.5047,7.5391,7.461,7.5391,2005000.0],["2010-11-22",7.5112,7.5312,7.4367,7.5047,1547000.0],["2010-11-23",7.4295,7.4431,7.365,7.4023,1447000.0],["2010-11-24",7.4023,7.5176,7.3994,7.4861,1271000.0],["2010-11-26",7.3299,7.36,7.3156,7.3471,904000.0],["2010-11-29",7.1931,7.2146,7.1293,7.1988,2170000.0],["2010-11-30",7.1107,7.1909,7.1107,7.1229,1945000.0],["2010-12-01",7.1931,7.2891,7.1845,7.2633,3390000.0],["2010-12-02",7.302,7.3987,7.2919,7.3951,1510000.0],["2010-12-03",7.3686,7.4417,7.3557,7.4388,1127000.0],["2010-12-06",7.3621,7.4359,7.3557,7.4123,1341000.0],["2010-12-07",7.5312,7.5441,7.4374,7.4531,2932000.0],["2010-12-08",7.4488,7.514,7.4488,7.5047,1368000.0],["2010-12-09",7.4238,7.451,7.3471,7.4481,2029000.0],["2010-12-10",7.6537,7.7476,7.6444,7.7318,2610000.0],["2010-12-13",7.8099,7.8429,7.7884,7.8271,1528000.0],["2010-12-14",7.7913,7.845,7.7641,7.792,1501000.0],["2010-12-15",7.8307,7.8579,7.7548,7.7827,1276000.0],["2010-12-16",7.7598,7.7884,7.7225,7.7763,2501000.0],["2010-12-17",7.9002,7.9081,7.7985,7.8579,1711000.0],["2010-12-20",7.8601,7.8601,7.7712,7.7891,1466000.0],["2010-12-21",7.8235,7.835,7.7103,7.7232,2030000.0],["2010-12-22",7.7204,7.7548,7.7111,7.7197,1342000.0],["2010-12-23",7.9668,7.9833,7.9289,7.964,1745000.0],["2010-12-27",7.9654,7.9654,7.9167,7.9446,862000.0],["2010-12-28",8.1424,8.151,8.0313,8.0363,1291000.0],["2010-12-29",8.0492,8.06,7.9948,8.0091,1020000.0],["2010-12-30",8.0284,8.0528,8.0098,8.0313,1301000.0],["2010-12-31",8.0406,8.1173,8.0342,8.065,928000.0],["2011-01-03",7.9274,7.9926,7.8809,7.9661,2405000.0],["2011-01-04",8.2118,8.2255,8.1316,8.2233,3718000.0],["2011-01-05",8.2749,8.2871,8.2262,8.277,3933000.0],["2011-01-06",8.2835,8.2849,8.2118,8.2556,1604000.0],["2011-01-07",8.1617,8.1968,8.1359,8.1782,2606000.0],["2011-01-10",8.1158,8.2075,8.0908,8.1975,2268000.0],["2011-01-11",8.1911,8.2656,8.1603,8.2455,1292000.0],["2011-01-12",8.1244,8.2376,8.1101,8.2083,1793000.0],["2011-01-13",8.075,8.0865,8.0234,8.0571,2637000.0],["2011-01-14",7.916,7.9697,7.8809,7.9532,4430000.0],["2011-01-18",8.3745,8.4139,8.2398,8.3057,4093000.0],["2011-01-19",8.2806,8.2907,8.1287,8.1388,5393000.0],["2011-01-20",8.0635,8.0858,7.9869,8.0635,2032000.0],["2011-01-21",8.0213,8.0879,7.9532,7.9812,3171000.0],["2011-01-24",7.9983,8.085,7.9869,8.0657,1440000.0],["2011-01-25",8.1244,8.2169,8.1194,8.1667,2575000.0],["2011-01-26",8.2849,8.2849,8.2004,8.2312,1603000.0],["2011-01-27",8.219,8.3394,8.1975,8.3179,3010000.0],["2011-01-28",8.1431,8.2262,8.1194,8.1366,1904000.0],["2011-01-31",8.1302,8.1517,8.0786,8.1051,2192000.0],["2011-02-01",8.252,8.2907,8.2004,8.2111,2810000.0],["2011-02-02",8.0356,8.1166,8.0299,8.06,2856000.0],["2011-02-03",7.964,7.9704,7.9317,7.9367,3222000.0],["2011-02-04",7.964,8.012,7.9425,7.9948,3473000.0],["2011-02-07",7.9776,8.0048,7.9654,8.0041,3810000.0],["2011-02-08",8.0363,8.123,8.0177,8.1209,4529000.0],["2011-02-09",8.2692,8.3874,8.2684,8.3816,4179000.0],["2011-02-10",8.3902,8.444,8.3602,8.4168,6441000.0],["2011-02-11",8.439,8.535,8.4375,8.5092,4919000.0],["2011-02-14",8.5765,8.8086,8.5765,8.7907,6350000.0],["2011-02-15",8.7556,8.7614,8.6295,8.7169,6172000.0],["2011-02-16",8.6188,8.7728,8.6088,8.7442,6484000.0],["2011-02-17",8.7413,8.7757,8.737,8.7599,5561000.0],["2011-02-18",8.8846,9.0651,8.8652,9.0494,8408000.0],["2011-02-22",8.8294,8.8932,8.7828,8.8215,6493000.0],["2011-02-23",8.7843,8.8531,8.747,8.8144,2946000.0],["2011-02-24",8.7284,8.7327,8.636,8.7098,2693000.0],["2011-02-25",8.8423,8.9347,8.833,8.9154,3250000.0],["2011-02-28",9.0221,9.0744,8.9985,9.0744,4955000.0],["2011-03-01",8.977,9.0207,8.9168,8.929,3513000.0],["2011-03-02",8.9355,8.9842,8.9068,8.9247,2094000.0],["2011-03-03",9.1912,9.2385,9.0816,9.1626,7629000.0],["2011-03-04",9.2571,9.2607,9.1017,9.154,2071000.0],["2011-03-07",9.1525,9.2177,9.1031,9.1475,3903000.0],["2011-03-08",9.0207,9.1919,8.9655,9.1511,3614000.0],["2011-03-09",9.1389,9.1812,9.121,9.1676,2516000.0],["2011-03-10",8.9476,9.0186,8.934,8.9734,1632000.0],["2011-03-11",8.8674,9.0114,8.8588,8.9942,4845000.0],["2011-03-14",8.876,8.9297,8.8738,8.9175,1593000.0],["2011-03-15",8.5436,8.7485,8.5235,8.7076,3259000.0],["2011-03-16",8.6568,8.7126,8.4776,8.5529,8377000.0],["2011-03-17",8.6267,8.6661,8.5937,8.6388,3959000.0],["2011-03-18",8.8172,8.9011,8.8172,8.8996,5455000.0],["2011-03-21",8.9233,8.9512,8.8552,8.8695,3427000.0],["2011-03-22",8.8652,8.8925,8.8251,8.828,2412000.0],["2011-03-23",8.9147,8.9168,8.7965,8.8781,2242000.0],["2011-03-24",8.8322,8.99,8.8176,8.9594,2223000.0],["2011-03-25",8.7864,8.8249,8.7137,8.7406,3490000.0],["2011-03-28",8.686,8.7602,8.6686,8.7144,3415000.0],["2011-03-29",8.7166,8.8351,8.6955,8.8285,2813000.0],["2011-03-30",8.9347,9.0874,8.9274,9.0481,2863000.0],["2011-03-31",9.1739,9.2212,9.0889,9.1056,3434000.0],["2011-04-01",9.0758,9.1608,9.0401,9.1398,1158000.0],["2011-04-04",9.1856,9.2117,9.1528,9.1826,1143000.0],["2011-04-05",9.2146,9.2997,9.2117,9.2764,1431000.0],["2011-04-06",9.403,9.4728,9.3739,9.4226,2242000.0],["2011-04-07",9.299,9.3303,9.2226,9.2641,2071000.0],["2011-04-08",9.3368,9.3659,9.2917,9.3353,1316000.0],["2011-04-11",9.259,9.3477,9.251,9.3441,2580000.0],["2011-04-12",9.291,9.3099,9.2474,9.2663,875000.0],["2011-04-13",9.2779,9.3521,9.2597,9.3266,1548000.0],["2011-04-14",9.1819,9.3041,9.1485,9.2568,2149000.0],["2011-04-15",9.1361,9.2706,9.1267,9.2212,3072000.0],["2011-04-18",9.1499,9.2139,9.0372,9.1986,4304000.0],["2011-04-19",9.0867,9.1441,9.0452,9.1216,2975000.0],["2011-04-20",9.371,9.5375,9.371,9.5375,2951000.0],["2011-04-21",9.544,9.6189,9.5288,9.5564,1228000.0],["2011-04-25",9.6618,9.6618,9.4713,9.4829,1602000.0],["2011-04-26",9.3746,9.3848,9.2983,9.339,3435000.0],["2011-04-27",9.1747,9.2256,9.0372,9.1899,5318000.0],["2011-04-28",9.235,9.2757,9.1536,9.2583,5656000.0],["2011-04-29",9.1957,9.2844,9.1805,9.2626,3860000.0],["2011-05-02",9.3273,9.4837,9.3223,9.4262,3496000.0],["2011-05-03",9.3353,9.3652,9.2437,9.3164,2750000.0],["2011-05-04",9.3332,9.3339,9.2205,9.283,1700000.0],["2011-05-05",9.0481,9.099,8.9333,8.9536,6786000.0],["2011-05-06",9.0779,9.155,8.9703,8.9871,2893000.0],["2011-05-09",9.038,9.054,8.9122,9.027,3009000.0],["2011-05-10",8.9769,9.0074,8.9369,8.9652,2967000.0],["2011-05-11",8.8933,8.9114,8.7697,8.8293,3768000.0],["2011-05-12",8.8555,8.9812,8.8104,8.9609,2070000.0],["2011-05-13",9.0569,9.0954,8.9747,9.0263,4028000.0],["2011-05-16",8.9122,9.0227,8.8962,8.91,1708000.0],["2011-05-17",8.8751,8.9572,8.8438,8.9405,1311000.0],["2011-05-18",8.9202,8.9791,8.91,8.95,1724000.0],["2011-05-19",9.0561,9.1528,9.0467,9.1252,3214000.0],["2011-05-20",9.1208,9.1441,8.9805,9.0176,1439000.0],["2011-05-23",8.8707,8.9391,8.8213,8.9034,4738000.0],["2011-05-24",8.9703,9.0031,8.9063,8.982,3112000.0],["2011-05-25",8.9507,9.0074,8.9267,8.9762,3352000.0],["2011-05-26",8.9536,9.0569,8.8765,9.0241,4847000.0],["2011-05-27",8.9914,9.0699,8.9732,9.0452,2549000.0],["2011-05-31",9.1107,9.1667,9.0787,9.1623,1897000.0],["2011-06-01",9.1259,9.1812,9.0467,9.0467,1238000.0],["2011-06-02",9.0721,9.1616,9.0489,9.1347,1457000.0],["2011-06-03",9.1514,9.2459,9.046,9.1943,1721000.0],["2011-06-06",9.2975,9.3033,9.1376,9.1528,2486000.0],["2011-06-07",9.2699,9.2757,9.1986,9.2045,1348000.0],["2011-06-08",9.0467,9.0743,8.9907,9.022,1600000.0],["2011-06-09",9.0438,9.1049,9.0205,9.0409,1257000.0],["2011-06-10",9.07,9.0743,8.9391,8.9652,2799000.0],["2011-06-13",9.2445,9.3506,8.8598,8.9253,2569000.0],["2011-06-14",9.0772,9.1179,9.067,9.0939,2886000.0],["2011-06-15",8.8722,8.894,8.7464,8.79,2858000.0],["2011-06-16",8.5442,8.6308,8.5072,8.6082,4158000.0],["2011-06-17",8.6548,8.6788,8.6031,8.6315,1503000.0],["2011-06-20",8.6293,8.6417,8.5799,8.6104,1046000.0],["2011-06-21",8.7086,8.782,8.6904,8.7515,1238000.0],["2011-06-22",8.6351,8.7078,8.5806,8.5901,3224000.0],["2011-06-23",8.465,8.561,8.3341,8.5508,3240000.0],["2011-06-24",8.5115,8.5857,8.4963,8.5086,1484000.0],["2011-06-27",8.6788,8.6933,8.6206,8.6744,4113000.0],["2011-06-28",8.718,8.7936,8.7137,8.7769,1348000.0],["2011-06-29",8.9151,9.0416,8.8867,9.027,2903000.0],["2011-06-30",9.0532,9.1281,9.0518,9.1092,1447000.0],["2011-07-01",9.1339,9.2081,9.059,9.2081,1356000.0],["2011-07-05",9.2954,9.3106,9.2248,9.2539,1141000.0],["2011-07-06",9.1834,9.2197,9.1448,9.1906,993000.0],["2011-07-07",9.2597,9.2997,9.2074,9.2423,1205000.0],["2011-07-08",9.2125,9.2372,9.1339,9.163,2131000.0],["2011-07-11",9.0409,9.0685,8.9762,9.0285,1660000.0],["2011-07-12",8.8467,8.8918,8.7682,8.7936,2514000.0],["2011-07-13",8.9085,9.0532,8.9078,8.9478,2395000.0],["2011-07-14",9.0467,9.0801,8.9347,8.9631,2775000.0],["2011-07-15",9.0023,9.1208,8.9914,9.1165,3235000.0],["2011-07-18",9.1899,9.2161,9.1252,9.1921,6523000.0],["2011-07-19",9.2335,9.2605,9.1361,9.1579,5720000.0],["2011-07-20",9.1448,9.147,9.0358,9.0641,2189000.0],["2011-07-21",9.0816,9.1565,9.0372,9.07,3018000.0],["2011-07-22",9.2255,9.243,9.1165,9.1419,2771000.0],["2011-07-25",9.1892,9.2234,9.1107,9.1267,2639000.0],["2011-07-26",9.1339,9.147,9.0234,9.046,6360000.0],["2011-07-27",9.1223,9.1339,8.9223,8.9289,3876000.0],["2011-07-28",8.9274,9.0372,8.9274,8.9522,3958000.0],["2011-07-29",8.8809,8.9427,8.87,8.8722,1675000.0],["2011-08-01",8.9565,8.9645,8.7253,8.8038,2357000.0],["2011-08-02",8.7268,8.7806,8.6242,8.6264,1824000.0],["2011-08-03",8.6468,8.7129,8.4963,8.6482,2741000.0],["2011-08-04",8.2498,8.3392,7.9786,8.0455,9735000.0],["2011-08-05",8.0476,8.0927,7.5278,7.8048,9772000.0],["2011-08-08",7.6281,7.7779,7.4805,7.5168,6832000.0],["2011-08-09",7.9931,8.004,7.6361,7.9837,5102000.0],["2011-08-10",7.839,7.9015,7.5532,7.5619,6460000.0],["2011-08-11",7.4652,7.863,7.463,7.7764,4169000.0],["2011-08-12",7.9349,7.9982,7.8084,7.8964,3617000.0],["2011-08-15",8.1487,8.2345,8.1167,8.1814,3539000.0],["2011-08-16",8.0389,8.1814,7.9778,8.084,1792000.0],["2011-08-17",8.116,8.1727,8.0207,8.092,1607000.0],["2011-08-18",7.8353,7.8499,7.671,7.7073,2289000.0],["2011-08-19",7.6317,7.8564,7.6295,7.7255,3215000.0],["2011-08-22",7.807,7.807,7.5917,7.6085,2854000.0],["2011-08-23",7.479,7.671,7.442,7.6455,4610000.0],["2011-08-24",7.1991,7.4572,7.1729,7.3678,17016000.0],["2011-08-25",7.2435,7.2711,7.1118,7.1569,6986000.0],["2011-08-26",7.2224,7.4209,7.1366,7.3845,8526000.0],["2011-08-29",7.5234,7.5561,7.4812,7.5343,1941000.0],["2011-08-30",7.519,7.6194,7.4776,7.5845,2607000.0],["2011-08-31",7.7459,7.8426,7.7095,7.7553,4713000.0],["2011-09-01",7.7917,7.8993,7.7401,7.7568,2968000.0],["2011-09-02",7.6325,7.6855,7.5198,7.5539,2123000.0],["2011-09-06",7.4885,7.607,7.4674,7.6056,2665000.0],["2011-09-07",7.6208,7.8331,7.6165,7.8331,2944000.0],["2011-09-08",7.8208,7.8746,7.7124,7.7299,2261000.0],["2011-09-09",7.45,7.5008,7.3612,7.4056,3586000.0],["2011-09-12",7.2093,7.2813,7.1133,7.2522,4196000.0],["2011-09-13",7.1511,7.3213,7.1395,7.298,4076000.0],["2011-09-14",7.2769,7.4398,7.1984,7.3801,1944000.0],["2011-09-15",7.45,7.4812,7.402,7.471,1442000.0],["2011-09-16",7.2558,7.3612,7.2376,7.3402,2547000.0],["2011-09-19",7.1867,7.2914,7.1526,7.2522,1573000.0],["2011-09-20",7.338,7.4441,7.3183,7.3649,1896000.0],["2011-09-21",7.3024,7.3969,7.2151,7.2151,2163000.0],["2011-09-22",7.0246,7.0915,6.9904,7.0755,2800000.0],["2011-09-23",7.0442,7.1562,7.034,7.1344,3320000.0],["2011-09-26",7.2325,7.2478,7.0857,7.2449,1905000.0],["2011-09-27",7.5205,7.5619,7.4267,7.4558,2929000.0],["2011-09-28",7.4536,7.4878,7.1475,7.1562,3398000.0],["2011-09-29",7.3961,7.4107,7.2107,7.3176,2595000.0],["2011-09-30",7.2813,7.3612,7.218,7.2362,1845000.0],["2011-10-03",7.2238,7.2754,7.0217,7.0311,2095000.0],["2011-10-04",7.1555,7.3169,7.0784,7.3067,3113000.0],["2011-10-05",7.0559,7.1518,7.0093,7.1308,5364000.0],["2011-10-06",6.9737,7.0886,6.9708,7.0384,6370000.0],["2011-10-07",6.9991,7.0253,6.877,6.877,4381000.0],["2011-10-10",7.2369,7.2791,7.2049,7.2529,3207000.0],["2011-10-11",7.1249,7.1715,7.0806,7.1366,1790000.0],["2011-10-12",7.3343,7.4005,7.2493,7.3358,4168000.0],["2011-10-13",7.2893,7.3103,7.2238,7.3016,4038000.0],["2011-10-14",7.3154,7.3183,7.2056,7.25,3088000.0],["2011-10-17",7.0559,7.1169,6.9737,7.0348,8094000.0],["2011-10-18",7.0093,7.2267,6.981,7.1693,3612000.0],["2011-10-19",7.0428,7.0958,7.0101,7.0188,3253000.0],["2011-10-20",7.1242,7.1889,7.0842,7.1729,5861000.0],["2011-10-21",7.3111,7.3154,7.2289,7.2733,3950000.0],["2011-10-24",7.2427,7.3307,7.2347,7.3176,1493000.0],["2011-10-25",7.3111,7.3431,7.2427,7.2907,3388000.0],["2011-10-26",7.4827,7.4863,7.2893,7.3969,2925000.0],["2011-10-27",7.9422,8.0135,7.7662,8.0011,4910000.0],["2011-10-28",8.0462,8.1247,8.0338,8.0629,5009000.0],["2011-10-31",7.9073,7.9677,7.7292,7.7292,2197000.0],["2011-11-01",7.4165,7.703,7.3969,7.5896,3678000.0],["2011-11-02",7.583,7.7292,7.567,7.647,2841000.0],["2011-11-03",7.8419,7.9371,7.7321,7.9306,2839000.0],["2011-11-04",7.972,7.9967,7.8622,7.956,3602000.0],["2011-11-07",7.9509,8.0033,7.8797,8.0026,2751000.0],["2011-11-08",8.2505,8.265,8.108,8.2381,6422000.0],["2011-11-09",8.0884,8.1523,7.9255,7.9655,6214000.0],["2011-11-10",8.0069,8.0316,7.9153,8.0055,2161000.0],["2011-11-11",8.0251,8.0949,8.0251,8.0745,1556000.0],["2011-11-14",8.1683,8.1771,8.0709,8.116,1686000.0],["2011-11-15",8.1211,8.2403,8.0949,8.2069,3411000.0],["2011-11-16",8.1858,8.252,8.1087,8.1153,2056000.0],["2011-11-17",8.1582,8.2338,8.0564,8.0825,1616000.0],["2011-11-18",8.1981,8.2374,8.1422,8.1981,2715000.0],["2011-11-21",8.02,8.0825,7.9924,8.0425,1875000.0],["2011-11-22",7.932,8.0236,7.9168,7.9866,1628000.0],["2011-11-23",7.7721,7.847,7.7481,7.7968,1860000.0],["2011-11-25",7.7052,7.8121,7.6972,7.7597,1563000.0],["2011-11-28",7.9866,8.0055,7.9037,7.9342,1638000.0],["2011-11-29",7.9597,8.0265,7.9466,7.9706,1522000.0],["2011-11-30",8.1771,8.2854,8.1771,8.2563,2034000.0],["2011-12-01",8.2309,8.241,8.0498,8.0636,10091000.0],["2011-12-02",8.2251,8.2505,8.1502,8.1771,2137000.0],["2011-12-05",8.2018,8.2476,8.044,8.0811,1570000.0],["2011-12-06",8.1974,8.3021,8.1749,8.2614,2080000.0],["2011-12-07",8.3014,8.4119,8.2789,8.3741,2135000.0],["2011-12-08",8.3123,8.3712,8.2432,8.2745,5611000.0],["2011-12-09",8.2389,8.3298,8.233,8.305,1515000.0],["2011-12-12",8.2367,8.2396,8.164,8.1858,820000.0],["2011-12-13",8.2512,8.3007,8.1218,8.1727,1085000.0],["2011-12-14",8.0011,8.1022,7.9764,8.0411,1864000.0],["2011-12-15",8.0963,8.196,8.0498,8.1487,1960000.0],["2011-12-16",8.0934,8.1327,8.0724,8.1094,1877000.0],["2011-12-19",8.1996,8.2614,8.172,8.2134,2731000.0],["2011-12-20",8.3021,8.3756,8.2774,8.3298,5493000.0],["2011-12-21",8.2723,8.3218,8.2512,8.3203,1242000.0],["2011-12-22",8.1058,8.1611,8.0636,8.1145,6410000.0],["2011-12-23",8.1981,8.3203,8.1952,8.3159,1523000.0],["2011-12-27",8.2679,8.2963,8.2425,8.2512,1210000.0],["2011-12-28",8.3145,8.321,8.2403,8.281,1409000.0],["2011-12-29",8.2898,8.3428,8.2469,8.3341,1220000.0],["2011-12-30",8.3916,8.4177,8.3581,8.3806,1501000.0],["2012-01-03",8.601,8.6017,8.4534,8.5043,1860000.0],["2012-01-04",8.3196,8.4257,8.2985,8.3952,2829000.0],["2012-01-05",8.4199,8.5275,8.4003,8.5137,2476000.0],["2012-01-06",8.553,8.5697,8.4417,8.4694,1568000.0],["2012-01-09",8.6744,8.7282,8.6439,8.7282,2606000.0],["2012-01-10",8.6628,8.6933,8.6235,8.6519,2054000.0],["2012-01-11",8.4614,8.5552,8.4177,8.5043,2014000.0],["2012-01-12",8.5312,8.5821,8.5093,8.5581,2922000.0],["2012-01-13",8.4919,8.4941,8.3625,8.4519,2427000.0],["2012-01-17",8.6206,8.662,8.5704,8.641,4494000.0],["2012-01-18",8.646,8.7813,8.63,8.7762,4366000.0],["2012-01-19",8.75,8.8344,8.7013,8.8293,2545000.0],["2012-01-20",8.7028,8.7057,8.6184,8.6606,5740000.0],["2012-01-23",8.5617,8.6199,8.5203,8.569,2179000.0],["2012-01-24",8.5435,8.5879,8.4861,8.5784,2318000.0],["2012-01-25",8.4766,8.6599,8.441,8.6555,3489000.0],["2012-01-26",8.6562,8.758,8.617,8.7275,4439000.0],["2012-01-27",8.5755,8.6351,8.4425,8.5115,9637000.0],["2012-01-30",8.4555,8.4999,8.4315,8.449,5108000.0],["2012-01-31",8.6148,8.7035,8.5755,8.6657,4380000.0],["2012-02-01",8.6657,8.8227,8.6497,8.7784,2599000.0],["2012-02-02",9.1208,9.1725,9.0401,9.1288,4791000.0],["2012-02-03",9.2401,9.4473,9.2394,9.4095,3612000.0],["2012-02-06",9.3644,9.4379,9.339,9.4131,2426000.0],["2012-02-07",9.7033,9.7832,9.6465,9.7796,5118000.0],["2012-02-08",9.837,9.8654,9.7403,9.8312,3947000.0],["2012-02-09",9.6814,9.832,9.6814,9.8174,2391000.0],["2012-02-10",9.6553,9.7956,9.6553,9.7796,1734000.0],["2012-02-13",9.9192,10.0159,9.8879,9.9679,1685000.0],["2012-02-14",9.8589,9.9069,9.8283,9.8887,3062000.0],["2012-02-15",9.9825,10.1672,9.9563,10.0421,3385000.0],["2012-02-16",9.8981,10.0537,9.8887,10.0508,3161000.0],["2012-02-17",10.053,10.0632,9.9897,10.0399,1458000.0],["2012-02-21",10.1555,10.1722,10.045,10.0523,1414000.0],["2012-02-22",10.1504,10.2159,10.0923,10.1083,2235000.0],["2012-02-23",10.4471,10.4471,10.3162,10.3882,2639000.0],["2012-02-24",10.4485,10.498,10.4042,10.4296,1623000.0],["2012-02-27",10.2893,10.3497,10.2464,10.3388,2193000.0],["2012-02-28",10.4478,10.53,10.4398,10.5125,2288000.0],["2012-02-29",10.2893,10.3315,10.1868,10.2035,4613000.0],["2012-03-01",10.2864,10.3962,10.2769,10.3766,1810000.0],["2012-03-02",10.2769,10.3002,10.2522,10.2849,2271000.0],["2012-03-05",10.3206,10.3206,10.234,10.2726,1732000.0],["2012-03-06",10.0821,10.1323,9.9614,9.9963,3478000.0],["2012-03-07",10.1592,10.1781,10.0617,10.1337,2106000.0],["2012-03-08",10.1388,10.2522,10.1279,10.2239,1635000.0],["2012-03-09",10.2151,10.2995,10.2021,10.2864,3505000.0],["2012-03-12",10.3068,10.3468,10.3024,10.3271,1487000.0],["2012-03-13",10.3257,10.3715,10.3075,10.3715,1882000.0],["2012-03-14",10.338,10.3657,10.2021,10.2442,1427000.0],["2012-03-15",10.2755,10.298,10.2028,10.2929,16491000.0],["2012-03-16",10.3402,10.4136,10.3402,10.346,1640000.0],["2012-03-19",10.3613,10.4871,10.3358,10.4587,1558000.0],["2012-03-20",10.3962,10.4704,10.3744,10.4624,2034000.0],["2012-03-21",10.4238,10.5373,10.4238,10.522,1500000.0],["2012-03-22",10.4063,10.4936,10.396,10.4803,2530000.0],["2012-03-23",10.3568,10.3915,10.2643,10.3457,2603000.0],["2012-03-26",10.4655,10.5491,10.4396,10.5366,1503000.0],["2012-03-27",10.4633,10.4899,10.356,10.3701,2764000.0],["2012-03-28",10.5388,10.5484,10.447,10.4655,2062000.0],["2012-03-29",10.2724,10.3583,10.2214,10.3361,2509000.0],["2012-03-30",10.3124,10.3398,10.1881,10.2628,1871000.0],["2012-04-02",10.6734,10.8717,10.6202,10.7852,3407000.0],["2012-04-03",11.1677,11.184,11.0212,11.0434,4870000.0],["2012-04-04",10.6979,10.7556,10.6357,10.6979,3440000.0],["2012-04-05",10.6868,10.8096,10.6498,10.7948,2112000.0],["2012-04-09",10.6993,10.7607,10.6579,10.7282,1830000.0],["2012-04-10",10.7933,10.8251,10.6564,10.6801,2236000.0],["2012-04-11",10.7067,10.7297,10.6305,10.6875,1461000.0],["2012-04-12",10.7852,10.8288,10.7482,10.7778,1530000.0],["2012-04-13",10.7859,10.7948,10.7045,10.7822,1476000.0],["2012-04-16",10.925,11.0449,10.8695,11.0264,1873000.0],["2012-04-17",11.1307,11.2128,11.1026,11.1973,2799000.0],["2012-04-18",11.1388,11.1706,11.0523,11.1551,2669000.0],["2012-04-19",11.2032,11.2565,11.0611,11.1011,3177000.0],["2012-04-20",11.1003,11.269,11.0841,11.2372,2771000.0],["2012-04-23",10.9849,11.0412,10.9065,11.0167,2429000.0],["2012-04-24",10.9531,11.0567,10.9442,11.0034,2322000.0],["2012-04-25",10.9531,11.0833,10.9428,11.0123,2550000.0],["2012-04-26",10.9376,11.2172,10.9183,11.1729,2994000.0],["2012-04-27",10.7593,10.8096,10.6542,10.6949,17293000.0],["2012-04-30",10.9975,11.0175,10.8577,10.8776,3172000.0],["2012-05-01",10.9087,10.9087,10.8059,10.8207,1821000.0],["2012-05-02",10.7792,10.9169,10.7667,10.8932,1970000.0],["2012-05-03",11.0204,11.0708,10.9805,11.0523,2413000.0],["2012-05-04",11.053,11.053,10.8488,10.9028,3080000.0],["2012-05-07",10.885,10.9309,10.8399,10.9198,1780000.0],["2012-05-08",10.9331,10.9509,10.7926,10.9479,2132000.0],["2012-05-09",10.6179,10.6927,10.5957,10.615,2610000.0],["2012-05-10",10.6875,10.726,10.6512,10.6905,1418000.0],["2012-05-11",10.6964,10.8037,10.6964,10.7948,2780000.0],["2012-05-14",10.4715,10.5691,10.4633,10.5277,2950000.0],["2012-05-15",10.3013,10.3686,10.2465,10.2769,6222000.0],["2012-05-16",10.4559,10.5588,10.3819,10.4855,7366000.0],["2012-05-17",10.4929,10.4929,10.3767,10.4108,2974000.0],["2012-05-18",10.413,10.4729,10.3864,10.4678,2722000.0],["2012-05-21",10.6054,10.7393,10.5773,10.7334,16731000.0],["2012-05-22",10.6438,10.7459,10.6113,10.6934,19265000.0],["2012-05-23",10.5366,10.5536,10.3582,10.467,2290000.0],["2012-05-24",10.3442,10.3967,10.3065,10.3516,7333000.0],["2012-05-25",10.4041,10.5188,10.393,10.4034,2422000.0],["2012-05-29",10.3767,10.4263,10.228,10.2569,8622000.0],["2012-05-30",10.0704,10.1,9.9861,10.0475,7439000.0],["2012-05-31",9.9365,9.9661,9.7908,9.8988,6425000.0],["2012-06-01",9.7271,9.7915,9.6021,9.6768,6682000.0],["2012-06-04",9.6946,9.7331,9.5747,9.6739,2054000.0],["2012-06-05",9.6243,9.7109,9.5784,9.699,3440000.0],["2012-06-06",9.9743,10.0734,9.9017,10.0246,6771000.0],["2012-06-07",10.1563,10.1607,10.0083,10.0194,3846000.0],["2012-06-08",9.6702,9.844,9.6583,9.844,7052000.0],["2012-06-11",10.0371,10.049,9.9232,9.9336,3057000.0],["2012-06-12",10.0046,10.1244,9.9639,10.1052,2733000.0],["2012-06-13",10.1185,10.1563,10.0497,10.0845,2294000.0],["2012-06-14",10.0408,10.1733,10.0334,10.1267,2082000.0],["2012-06-15",10.1311,10.1348,10.0349,10.0608,2613000.0],["2012-06-18",10.1533,10.231,10.1222,10.2199,2217000.0],["2012-06-19",10.3176,10.4448,10.3124,10.396,1412000.0],["2012-06-20",10.3383,10.4389,10.3116,10.3827,1535000.0],["2012-06-21",10.2931,10.3146,10.2014,10.2155,4665000.0],["2012-06-22",10.3005,10.3324,10.2362,10.2961,2370000.0],["2012-06-25",10.0771,10.1503,10.0556,10.1067,3908000.0],["2012-06-26",10.0453,10.1992,10.0453,10.1777,4603000.0],["2012-06-27",10.2103,10.3649,10.1777,10.3486,7939000.0],["2012-06-28",10.4063,10.4404,10.2894,10.4285,4515000.0],["2012-06-29",10.5898,10.7533,10.5669,10.7533,3917000.0],["2012-07-02",10.666,10.9464,10.6638,10.9109,4198000.0],["2012-07-03",10.8525,11.0197,10.8466,11.0116,3327000.0],["2012-07-05",10.8229,10.9368,10.7963,10.9065,2557000.0],["2012-07-06",10.8303,10.8791,10.8059,10.8621,4364000.0],["2012-07-09",10.7704,10.9154,10.7652,10.9021,5086000.0],["2012-07-10",10.8865,10.9368,10.8725,10.905,3681000.0],["2012-07-11",10.8747,10.8961,10.74,10.8133,5186000.0],["2012-07-12",10.7644,10.8532,10.7489,10.8051,2128000.0],["2012-07-13",10.6631,10.8517,10.6623,10.851,7030000.0],["2012-07-16",10.8325,10.9709,10.8044,10.9354,1526000.0],["2012-07-17",10.9339,11.0493,10.8451,11.0042,2696000.0],["2012-07-18",10.7977,10.9723,10.7889,10.9132,4748000.0],["2012-07-19",10.9457,11.0145,10.9154,10.9783,1581000.0],["2012-07-20",10.9109,10.9257,10.8347,10.8769,4450000.0],["2012-07-23",10.666,10.7526,10.6594,10.7304,2425000.0],["2012-07-24",10.6734,10.7089,10.6113,10.6668,3756000.0],["2012-07-25",10.834,10.8443,10.7467,10.8088,2925000.0],["2012-07-26",11.0042,11.0966,10.9968,11.0752,1951000.0],["2012-07-27",11.3112,11.4459,11.2971,11.3793,2725000.0],["2012-07-30",11.3726,11.4015,11.3038,11.3489,1692000.0],["2012-07-31",11.4325,11.5021,11.3822,11.434,2036000.0],["2012-08-01",11.471,11.471,11.3534,11.3556,2011000.0],["2012-08-02",11.2683,11.3171,11.1729,11.2461,3625000.0],["2012-08-03",11.454,11.5827,11.4377,11.5583,6259000.0],["2012-08-06",11.6878,11.7048,11.5872,11.6271,2146000.0],["2012-08-07",11.5694,11.5746,11.4192,11.4577,3051000.0],["2012-08-08",11.2431,11.4525,11.2431,11.4244,4279000.0],["2012-08-09",11.5968,11.6027,11.4518,11.5132,3870000.0],["2012-08-10",11.3334,11.5894,11.3119,11.5199,3137000.0],["2012-08-13",11.4666,11.5221,11.437,11.5014,2802000.0],["2012-08-14",11.7359,11.8121,11.7181,11.7633,2742000.0],["2012-08-15",11.8069,11.8528,11.7611,11.7914,6512000.0],["2012-08-16",11.6922,11.744,11.6848,11.7041,3027000.0],["2012-08-17",11.5709,11.5879,11.4681,11.5768,3073000.0],["2012-08-20",11.5421,11.6486,11.5139,11.6131,2890000.0],["2012-08-21",11.6197,11.6368,11.471,11.5125,4580000.0],["2012-08-22",11.4703,11.5628,11.4703,11.5554,5075000.0],["2012-08-23",11.6464,11.6678,11.5598,11.582,2687000.0],["2012-08-24",11.4991,11.6234,11.4991,11.5702,3746000.0],["2012-08-27",11.562,11.619,11.5376,11.5591,1148000.0],["2012-08-28",11.5776,11.6086,11.5524,11.582,1451000.0],["2012-08-29",11.5391,11.619,11.5302,11.5968,1609000.0],["2012-08-30",11.6419,11.6589,11.5413,11.5613,1312000.0],["2012-08-31",11.6323,11.6774,11.565,11.6242,991000.0],["2012-09-04",11.5694,11.6738,11.5332,11.6212,1911000.0],["2012-09-05",11.7248,11.7625,11.6885,11.7433,1826000.0],["2012-09-06",11.7596,11.9075,11.7537,11.8994,2410000.0],["2012-09-07",11.8017,11.8602,11.7795,11.8299,4147000.0],["2012-09-10",11.6959,11.7285,11.6789,11.6789,1894000.0],["2012-09-11",11.8506,11.8513,11.7144,11.7559,2375000.0],["2012-09-12",11.5598,11.5879,11.3822,11.417,5168000.0],["2012-09-13",11.5065,11.5635,11.4229,11.5228,5995000.0],["2012-09-14",11.4067,11.4599,11.2905,11.3593,6921000.0],["2012-09-17",11.451,11.4829,11.366,11.3904,4685000.0],["2012-09-18",11.5088,11.5487,11.4666,11.488,2121000.0],["2012-09-19",11.5716,11.5716,11.4784,11.4947,2984000.0],["2012-09-20",11.5842,11.6427,11.5561,11.6175,2354000.0],["2012-09-21",11.8373,11.8646,11.7574,11.7611,2971000.0],["2012-09-24",11.7322,11.838,11.71,11.7958,1744000.0],["2012-09-25",11.8321,11.9157,11.7744,11.7818,1361000.0],["2012-09-26",11.7366,11.7507,11.6604,11.673,2018000.0],["2012-09-27",11.7241,11.7463,11.6612,11.6841,1849000.0],["2012-09-28",11.7625,11.7795,11.6308,11.676,2789000.0],["2012-10-01",11.8757,11.8935,11.6974,11.7411,2520000.0],["2012-10-02",11.9934,11.9956,11.8572,11.9142,4336000.0],["2012-10-03",11.9024,11.9616,11.8639,11.9149,2114000.0],["2012-10-04",12.0785,12.1354,12.0629,12.1066,2453000.0],["2012-10-05",12.2368,12.2841,12.1954,12.2375,2890000.0],["2012-10-08",12.1576,12.1658,12.0984,12.1199,1353000.0],["2012-10-09",12.0474,12.0807,11.9201,11.9401,1371000.0],["2012-10-10",11.9364,11.9608,11.8513,11.9075,1455000.0],["2012-10-11",11.929,11.949,11.7951,11.8254,2553000.0],["2012-10-12",11.8817,11.9253,11.8165,11.8972,1700000.0],["2012-10-15",12.1317,12.1961,12.0725,12.1961,3319000.0],["2012-10-16",12.3744,12.3796,12.2375,12.3626,2350000.0],["2012-10-17",12.3951,12.4107,12.3234,12.3818,1417000.0],["2012-10-18",12.242,12.3966,12.242,12.3788,2833000.0],["2012-10-19",12.4351,12.5586,12.3944,12.4299,5712000.0],["2012-10-22",12.5276,12.5979,12.4861,12.586,4213000.0],["2012-10-23",12.4595,12.4743,12.347,12.3714,2254000.0],["2012-10-24",12.4232,12.4617,12.3308,12.387,1767000.0],["2012-10-25",12.4528,12.4847,11.5924,11.6708,16614000.0],["2012-10-26",12.0141,12.0511,11.8232,11.9334,7846000.0],["2012-10-31",11.9986,11.9986,11.838,11.8595,3405000.0],["2012-11-01",11.7522,11.7625,11.6286,11.7033,3747000.0],["2012-11-02",11.6996,11.7662,11.6582,11.713,2861000.0],["2012-11-05",11.6249,11.8528,11.6242,11.8099,4253000.0],["2012-11-06",11.0841,11.1514,10.6927,10.7415,27806000.0],["2012-11-07",11.2121,11.326,10.9842,11.0138,15973000.0],["2012-11-08",10.9516,11.912,10.7548,11.8195,28857000.0],["2012-11-09",11.653,11.7418,11.4866,11.5813,10159000.0],["2012-11-12",11.5887,11.6109,11.4059,11.4525,4362000.0],["2012-11-13",11.5287,11.5561,11.4762,11.5095,2223000.0],["2012-11-14",11.6138,11.6242,11.4969,11.5347,2514000.0],["2012-11-15",11.3859,11.4466,11.1847,11.2683,4175000.0],["2012-11-16",11.3489,11.4311,11.1899,11.3519,6041000.0],["2012-11-19",11.3378,11.4488,11.3245,11.4296,2054000.0],["2012-11-20",11.4407,11.5347,11.4133,11.4947,1490000.0],["2012-11-21",11.6397,11.6464,11.4325,11.5021,3837000.0],["2012-11-23",11.7855,11.8432,11.7448,11.7862,2756000.0],["2012-11-26",11.764,11.7914,11.693,11.7862,2849000.0],["2012-11-27",11.7692,11.8239,11.7396,11.7603,3566000.0],["2012-11-28",11.6915,11.8232,11.6501,11.7936,1573000.0],["2012-11-29",11.8439,11.8905,11.7714,11.8498,2124000.0],["2012-11-30",11.6996,11.7906,11.6893,11.7396,2655000.0],["2012-12-03",11.8713,11.9623,11.855,11.9135,2508000.0],["2012-12-04",11.949,11.9815,11.8817,11.8905,1506000.0],["2012-12-05",11.9186,11.9971,11.8942,11.9756,1566000.0],["2012-12-06",11.9379,11.9379,11.8114,11.8676,2068000.0],["2012-12-07",11.872,12.0015,11.8395,11.9268,1580000.0],["2012-12-10",11.9061,12.0111,11.9016,11.9734,1803000.0],["2012-12-11",12.0896,12.1273,12.0193,12.0444,2449000.0],["2012-12-12",12.1147,12.1184,12.0407,12.0984,1380000.0],["2012-12-13",12.02,12.0859,11.9815,12.0674,3059000.0],["2012-12-14",12.0415,12.097,11.9697,12.0644,2097000.0],["2012-12-17",11.9571,12.0097,11.9283,11.9904,2620000.0],["2012-12-18",11.909,11.9579,11.8743,11.9312,3053000.0],["2012-12-19",11.9727,12.0096,11.9216,11.9283,1877000.0],["2012-12-20",11.9186,11.9371,11.8454,11.8913,2381000.0],["2012-12-21",11.9334,12.0156,11.8935,11.986,2412000.0],["2012-12-24",12.023,12.023,11.8898,11.9801,454000.0],["2012-12-26",12.0067,12.0555,11.9305,11.9342,811000.0],["2012-12-27",12.0918,12.1044,11.9098,11.9971,1576000.0],["2012-12-28",11.9919,12.0304,11.9778,12.0052,1248000.0],["2012-12-31",11.9682,12.0866,11.949,12.0755,1071000.0],["2013-01-02",12.2553,12.2753,12.2161,12.273,1380000.0],["2013-01-03",12.1776,12.3056,12.1717,12.2375,2462000.0],["2013-01-04",12.2523,12.333,12.239,12.31,1611000.0],["2013-01-07",12.2316,12.353,12.1857,12.3522,2802000.0],["2013-01-08",12.4351,12.4876,12.4136,12.4736,4150000.0],["2013-01-09",12.4136,12.5261,12.404,12.5002,2535000.0],["2013-01-10",12.5246,12.6459,12.5157,12.6385,3815000.0],["2013-01-11",12.7503,12.8472,12.7369,12.8065,1597000.0],["2013-01-14",12.8206,12.9182,12.8043,12.879,2842000.0],["2013-01-15",12.9367,13.0092,12.9153,12.9537,2341000.0],["2013-01-16",12.9656,13.1661,12.9412,13.061,4158000.0],["2013-01-17",13.0817,13.1935,13.0736,13.1313,1753000.0],["2013-01-18",13.0632,13.0817,12.8605,12.9271,3530000.0],["2013-01-22",13.1639,13.2282,13.0825,13.2282,2779000.0],["2013-01-23",13.4199,13.4406,13.2704,13.3311,3012000.0],["2013-01-24",13.3533,13.4184,13.3104,13.394,1770000.0],["2013-01-25",13.5686,13.6729,13.5094,13.6633,3051000.0],["2013-01-28",13.5708,13.6855,13.4435,13.4672,2834000.0],["2013-01-29",13.5286,13.6337,13.5027,13.6011,1537000.0],["2013-01-30",13.5982,13.7521,13.5523,13.6951,1775000.0],["2013-01-31",13.8164,13.8623,13.5745,13.6396,3151000.0],["2013-02-01",14.0081,14.1701,13.9407,14.1013,3096000.0],["2013-02-04",14.2123,14.2123,14.0073,14.0502,3261000.0],["2013-02-05",14.2352,14.3203,14.21,14.2552,2993000.0],["2013-02-06",14.2729,14.3861,14.2389,14.3758,6183000.0],["2013-02-07",14.2899,14.3099,14.1361,14.2211,2389000.0],["2013-02-08",14.21,14.2589,14.1619,14.2271,2117000.0],["2013-02-11",12.3315,12.3855,12.0984,12.2375,22676000.0],["2013-02-12",12.4247,12.5638,12.3589,12.5024,9748000.0],["2013-02-13",12.5209,12.6193,12.5046,12.6023,3750000.0],["2013-02-14",12.5468,12.748,12.5461,12.6844,5832000.0],["2013-02-15",12.6815,12.731,12.5978,12.6785,5134000.0],["2013-02-19",12.8102,12.8146,12.7037,12.7976,3556000.0],["2013-02-20",12.9648,13.0233,12.8576,12.8642,2638000.0],["2013-02-21",12.8213,12.822,12.7147,12.7969,3301000.0],["2013-02-22",12.7998,12.9382,12.7739,12.9071,2292000.0],["2013-02-25",13.0529,13.0706,12.7836,12.7947,2667000.0],["2013-02-26",12.9626,13.0396,12.9019,12.9589,2709000.0],["2013-02-27",12.8709,13.0174,12.8583,12.9907,1604000.0],["2013-02-28",12.9907,13.0085,12.9049,12.9478,1602000.0],["2013-03-01",12.987,13.0455,12.9278,12.9922,1407000.0],["2013-03-04",13.2615,13.4258,13.2119,13.4184,2272000.0],["2013-03-05",13.5264,13.5523,13.411,13.4391,4567000.0],["2013-03-06",13.3362,13.3666,13.1557,13.2075,4542000.0],["2013-03-07",13.0618,13.132,12.9818,13.044,4081000.0],["2013-03-08",12.9352,12.9626,12.8457,12.9249,2933000.0],["2013-03-11",12.9885,13.1128,12.9641,13.0699,2931000.0],["2013-03-12",12.9929,13.0255,12.9145,12.936,2876000.0],["2013-03-13",12.919,12.9833,12.859,12.9219,2946000.0],["2013-03-14",12.8857,12.8968,12.7451,12.7998,4469000.0],["2013-03-15",12.9456,13.0166,12.8398,12.9389,6102000.0],["2013-03-18",12.4669,12.5194,12.2272,12.3152,7042000.0],["2013-03-19",12.4299,12.4869,12.3049,12.3567,3351000.0],["2013-03-20",12.4151,12.4151,12.2338,12.3374,4332000.0],["2013-03-21",12.263,12.3166,12.1439,12.159,4286000.0],["2013-03-22",12.125,12.3068,12.1084,12.1899,5400000.0],["2013-03-25",12.2314,12.2668,12.1295,12.1989,4366000.0],["2013-03-26",12.2713,12.3845,12.2713,12.3611,3083000.0],["2013-03-27",12.3136,12.3136,12.1688,12.1733,3598000.0],["2013-03-28",12.1989,12.254,12.1499,12.1816,3728000.0],["2013-04-01",12.162,12.2789,12.162,12.2442,1763000.0],["2013-04-02",12.3309,12.438,12.3302,12.3966,1882000.0],["2013-04-03",12.5527,12.5881,12.4388,12.4652,3186000.0],["2013-04-04",12.3619,12.4463,12.34,12.4026,2766000.0],["2013-04-05",12.2819,12.4282,12.2495,12.4109,1617000.0],["2013-04-08",12.484,12.57,12.4675,12.5353,1752000.0],["2013-04-09",12.4901,12.6455,12.481,12.5527,1460000.0],["2013-04-10",12.524,12.5768,12.5037,12.5037,1759000.0],["2013-04-11",12.7571,12.7578,12.7035,12.7307,2522000.0],["2013-04-12",12.7337,12.7382,12.601,12.6711,1724000.0],["2013-04-15",12.7247,12.8001,12.607,12.6115,2170000.0],["2013-04-16",12.8272,12.8295,12.6221,12.7232,2368000.0],["2013-04-17",12.693,12.693,12.4727,12.5497,1999000.0],["2013-04-18",12.5813,12.5964,12.4229,12.4742,1702000.0],["2013-04-19",12.5648,12.6176,12.5301,12.5663,1370000.0],["2013-04-22",12.5368,12.5549,12.4765,12.5218,1610000.0],["2013-04-23",12.5436,12.5678,12.4742,12.5074,1848000.0],["2013-04-24",12.9117,12.9653,12.8001,12.8386,5384000.0],["2013-04-25",12.9721,12.9736,12.7609,12.8144,2422000.0],["2013-04-26",12.8197,12.8793,12.779,12.8348,2746000.0],["2013-04-29",13.1802,13.227,13.052,13.2021,9419000.0],["2013-04-30",13.2014,13.3341,13.1787,13.3228,3477000.0],["2013-05-01",13.2587,13.2587,12.9585,12.9849,2369000.0],["2013-05-02",12.9359,13.0505,12.9276,12.9977,1440000.0],["2013-05-03",13.0007,13.055,12.9253,12.9872,2852000.0],["2013-05-06",13.0845,13.1335,13.0279,13.0724,1334000.0],["2013-05-07",13.1078,13.1078,12.9849,13.0317,889000.0],["2013-05-08",13.0249,13.0912,12.9562,13.0068,2442000.0],["2013-05-09",13.0037,13.0324,12.9245,12.9954,877000.0],["2013-05-10",12.9902,12.9917,12.8831,12.9758,1090000.0],["2013-05-13",13.0022,13.1237,12.9932,13.0852,1310000.0],["2013-05-14",13.1199,13.2112,13.1199,13.1818,1737000.0],["2013-05-15",13.1818,13.2791,13.178,13.2655,2975000.0],["2013-05-16",12.957,13.0799,12.9464,12.9728,3098000.0],["2013-05-17",12.8944,13.006,12.8725,12.9728,2198000.0],["2013-05-20",12.9728,13.006,12.9253,12.9494,2016000.0],["2013-05-21",12.8846,12.9562,12.8574,12.9087,2946000.0],["2013-05-22",12.9751,13.0249,12.7526,12.7888,3232000.0],["2013-05-23",12.7352,12.7948,12.6485,12.7413,2373000.0],["2013-05-24",12.7111,12.7428,12.6055,12.7201,1916000.0],["2013-05-28",12.7458,12.7978,12.5964,12.6485,2306000.0],["2013-05-29",12.5172,12.5406,12.4101,12.4373,1964000.0],["2013-05-30",12.5014,12.5708,12.4984,12.5512,2166000.0],["2013-05-31",12.3362,12.3566,12.1326,12.1514,4478000.0],["2013-06-03",12.251,12.251,12.1401,12.1665,2091000.0],["2013-06-04",12.3611,12.3981,12.2811,12.3438,3490000.0],["2013-06-05",12.3091,12.3483,12.2397,12.3045,1662000.0],["2013-06-06",12.3573,12.3973,12.2917,12.3973,1136000.0],["2013-06-07",12.2374,12.3053,12.2057,12.2902,2132000.0],["2013-06-10",12.2759,12.4079,12.2578,12.3513,2243000.0],["2013-06-11",12.5089,12.5798,12.4788,12.5255,2476000.0],["2013-06-12",12.6719,12.7133,12.5595,12.653,4417000.0],["2013-06-13",12.4886,12.7156,12.4637,12.6243,1646000.0],["2013-06-14",12.5874,12.6809,12.5731,12.6402,1629000.0],["2013-06-17",12.2887,12.3279,12.1273,12.1967,5039000.0],["2013-06-18",12.2472,12.2962,12.2027,12.2095,2440000.0],["2013-06-19",12.1295,12.1522,11.9561,11.9749,3835000.0],["2013-06-20",11.9153,11.9176,11.6068,11.6724,6221000.0],["2013-06-21",11.6913,11.7554,11.5404,11.6136,4343000.0],["2013-06-24",11.3021,11.4462,11.2757,11.3556,4066000.0],["2013-06-25",11.634,11.6649,11.4839,11.499,3964000.0],["2013-06-26",11.775,11.7954,11.6823,11.6913,4164000.0],["2013-06-27",11.9221,12.0089,11.8459,11.9176,8390000.0],["2013-06-28",11.7358,11.7856,11.5789,11.689,3505000.0],["2013-07-01",11.8716,12.0609,11.8437,11.944,15196000.0],["2013-07-02",11.8776,11.9953,11.8701,11.9538,5924000.0],["2013-07-03",11.8414,12.033,11.8052,12.0194,2724000.0],["2013-07-05",12.1491,12.2065,12.0518,12.0722,2559000.0],["2013-07-08",12.208,12.2427,12.0986,12.125,2587000.0],["2013-07-09",12.0096,12.0828,11.9304,11.9628,1559000.0],["2013-07-10",12.0609,12.2178,12.0383,12.1861,3569000.0],["2013-07-11",12.2962,12.4109,12.2487,12.3981,2881000.0],["2013-07-12",12.3445,12.4312,12.2955,12.4192,1595000.0],["2013-07-15",12.2985,12.3724,12.2495,12.3324,1478000.0],["2013-07-16",12.2314,12.3226,12.1959,12.2495,2114000.0],["2013-07-17",12.3166,12.4064,12.3053,12.3724,2009000.0],["2013-07-18",12.3686,12.4162,12.3294,12.34,1782000.0],["2013-07-19",12.303,12.3596,12.2344,12.3355,2264000.0],["2013-07-22",12.2691,12.3309,12.2359,12.3136,2976000.0],["2013-07-23",12.392,12.4607,12.3453,12.4033,2296000.0],["2013-07-24",12.5919,12.5942,12.4727,12.4893,2140000.0],["2013-07-25",12.4516,12.5203,12.4237,12.5067,2209000.0],["2013-07-26",12.6424,12.6817,12.5964,12.6605,1737000.0],["2013-07-29",12.6507,12.7352,12.6145,12.7111,1966000.0],["2013-07-30",12.7262,12.7413,12.5587,12.6183,1402000.0],["2013-07-31",12.7096,12.8189,12.6673,12.7413,2833000.0],["2013-08-01",13.0234,13.1569,12.9834,13.0505,4571000.0],["2013-08-02",13.0731,13.1207,12.9781,13.0565,5805000.0],["2013-08-05",13.0882,13.1207,13.0181,13.1146,2199000.0],["2013-08-06",13.0467,13.0912,12.9909,13.0565,2443000.0],["2013-08-07",12.9804,13.0799,12.9336,13.0709,5351000.0],["2013-08-08",13.1093,13.1116,13.0128,13.0716,1741000.0],["2013-08-09",13.046,13.0965,12.9872,13.0528,1782000.0],["2013-08-12",13.049,13.1199,13.0309,13.0716,2141000.0],["2013-08-13",13.1373,13.2534,13.0535,13.2496,3709000.0],["2013-08-14",13.1501,13.2104,13.138,13.1697,1962000.0],["2013-08-15",13.0188,13.1659,12.9728,13.1531,1771000.0],["2013-08-16",13.2542,13.2708,13.1878,13.2285,2075000.0],["2013-08-19",13.2421,13.2708,13.1795,13.1938,1163000.0],["2013-08-20",13.313,13.3432,13.2677,13.2889,1657000.0],["2013-08-21",13.2889,13.2889,13.1252,13.175,1839000.0],["2013-08-22",13.1848,13.2097,13.1139,13.1652,1128000.0],["2013-08-23",13.0301,13.181,13.0241,13.1689,2081000.0],["2013-08-26",13.1689,13.1908,13.1154,13.1154,1036000.0],["2013-08-27",12.9977,13.1124,12.9932,13.0166,1599000.0],["2013-08-28",12.9321,12.9668,12.8416,12.8876,1680000.0],["2013-08-29",12.7624,12.865,12.7533,12.822,1795000.0],["2013-08-30",12.6568,12.693,12.5006,12.5919,5485000.0],["2013-09-03",12.4509,12.5286,12.4335,12.4886,3603000.0],["2013-09-04",12.3528,12.4803,12.3377,12.4343,4252000.0],["2013-09-05",12.2887,12.3566,12.2065,12.2593,7597000.0],["2013-09-06",12.1937,12.2668,12.1439,12.1944,8423000.0],["2013-09-09",12.3415,12.435,12.3226,12.3807,7762000.0],["2013-09-10",12.478,12.5731,12.4652,12.5353,2205000.0],["2013-09-11",12.4727,12.5874,12.4667,12.5617,1921000.0],["2013-09-12",12.5798,12.6311,12.5278,12.5572,1807000.0],["2013-09-13",12.5331,12.5738,12.4607,12.5391,3136000.0],["2013-09-16",12.8167,12.8265,12.7103,12.7111,1732000.0],["2013-09-17",12.6636,12.7842,12.6636,12.7639,1498000.0],["2013-09-18",12.7058,12.834,12.6492,12.8227,3669000.0],["2013-09-19",13.1252,13.1335,13.0053,13.0339,5016000.0],["2013-09-20",13.1093,13.1523,13.0151,13.0181,2502000.0],["2013-09-23",12.9939,12.9985,12.8167,12.8589,1796000.0],["2013-09-24",12.9087,12.9328,12.8408,12.8687,1315000.0],["2013-09-25",12.779,12.785,12.6734,12.6817,2526000.0],["2013-09-26",12.7118,12.7382,12.659,12.6734,1333000.0],["2013-09-27",12.837,12.8461,12.7805,12.8122,1607000.0],["2013-09-30",12.7609,12.8129,12.736,12.7639,2145000.0],["2013-10-01",12.69,12.7284,12.6266,12.693,1452000.0],["2013-10-02",12.616,12.6198,12.5617,12.6153,1032000.0],["2013-10-03",12.5844,12.6704,12.5663,12.616,2446000.0],["2013-10-04",12.616,12.6259,12.5248,12.5331,2760000.0],["2013-10-07",12.5104,12.613,12.5059,12.5889,2363000.0],["2013-10-08",12.5331,12.5384,12.3332,12.34,3305000.0],["2013-10-09",12.3339,12.3709,12.2759,12.3407,1514000.0],["2013-10-10",12.601,12.6802,12.5723,12.6802,2260000.0],["2013-10-11",12.6583,12.6862,12.5859,12.6145,2029000.0],["2013-10-14",12.6628,12.7948,12.6492,12.7842,1842000.0],["2013-10-15",12.6424,12.6726,12.5459,12.5866,1897000.0],["2013-10-16",12.7986,12.8189,12.7533,12.7737,1897000.0],["2013-10-17",13.1101,13.1335,13.0663,13.0973,3366000.0],["2013-10-18",13.0731,13.1071,13.0332,13.0837,1863000.0],["2013-10-21",13.1787,13.1953,13.1305,13.1674,1339000.0],["2013-10-22",13.4254,13.577,13.4163,13.5393,2141000.0],["2013-10-23",13.5589,13.5755,13.5023,13.5596,1364000.0],["2013-10-24",13.6894,13.7678,13.663,13.7482,2561000.0],["2013-10-25",13.8033,13.8078,13.6343,13.7429,1783000.0],["2013-10-28",13.6705,13.7852,13.6705,13.749,1982000.0],["2013-10-29",13.755,13.8644,13.7075,13.7271,1831000.0],["2013-10-30",13.7595,13.8033,13.6471,13.6569,2445000.0],["2013-10-31",12.8966,12.9396,12.4705,12.5715,10969000.0],["2013-11-01",12.5648,12.5972,12.4592,12.5595,3396000.0],["2013-11-04",12.5919,12.7081,12.5738,12.7035,2264000.0],["2013-11-05",12.4871,12.6326,12.481,12.5979,3529000.0],["2013-11-06",12.7986,12.9012,12.7835,12.8861,4977000.0],["2013-11-07",12.8205,12.9389,12.8069,12.8408,5287000.0],["2013-11-08",12.6952,12.7873,12.6688,12.7073,6030000.0],["2013-11-11",12.8529,12.8748,12.7533,12.8114,3853000.0],["2013-11-12",12.8974,12.9328,12.8665,12.8981,10674000.0],["2013-11-13",12.9811,13.1018,12.9245,13.092,3629000.0],["2013-11-14",13.0731,13.1146,13.0354,13.0792,1754000.0],["2013-11-15",13.1863,13.2014,13.0663,13.1093,2491000.0],["2013-11-18",13.2217,13.2617,13.0445,13.0973,5174000.0],["2013-11-19",13.1606,13.1772,13.0875,13.1508,2189000.0],["2013-11-20",13.1259,13.138,12.9736,13.0045,2656000.0],["2013-11-21",13.0068,13.0535,12.9819,13.0053,1672000.0],["2013-11-22",13.0053,13.0581,12.9607,13.0098,1493000.0],["2013-11-25",13.101,13.1237,13.0007,13.0234,1235000.0],["2013-11-26",13.0113,13.0671,12.9592,13.0053,3218000.0],["2013-11-27",13.052,13.0716,12.9374,12.9653,1233000.0],["2013-11-29",13.4586,13.5408,13.3975,13.4812,2872000.0],["2013-12-02",13.4586,13.497,13.4035,13.4186,2353000.0],["2013-12-03",13.5332,13.586,13.4714,13.54,4501000.0],["2013-12-04",13.3055,13.3492,13.2572,13.3175,2436000.0],["2013-12-05",13.5204,13.5559,13.399,13.4782,3147000.0],["2013-12-06",13.5197,13.5385,13.4623,13.4752,1614000.0],["2013-12-09",13.5385,13.5883,13.5121,13.5476,2870000.0],["2013-12-10",13.4503,13.4669,13.3696,13.4012,2614000.0],["2013-12-11",13.497,13.5129,13.3741,13.3779,2522000.0],["2013-12-12",13.3077,13.3175,13.2504,13.2662,1823000.0],["2013-12-13",13.2964,13.31,13.23,13.2776,1742000.0],["2013-12-16",13.2481,13.3288,13.227,13.2934,2253000.0],["2013-12-17",13.2119,13.2579,13.129,13.2066,2595000.0],["2013-12-18",13.2768,13.3349,13.2036,13.273,3127000.0],["2013-12-19",13.485,13.5883,13.4571,13.5529,3146000.0],["2013-12-20",13.6087,13.6426,13.5612,13.5785,2918000.0],["2013-12-23",13.5438,13.577,13.4857,13.5695,2143000.0],["2013-12-24",13.5642,13.5928,13.5136,13.5785,768000.0],["2013-12-26",13.6049,13.6479,13.5468,13.6456,1142000.0],["2013-12-27",13.8153,13.8357,13.7211,13.7754,1550000.0],["2013-12-30",13.8417,13.9526,13.8229,13.9111,2864000.0],["2013-12-31",13.939,13.9526,13.8893,13.936,1365000.0],["2014-01-02",13.9255,13.9489,13.8086,13.8493,1981000.0],["2014-01-03",14.0492,14.0974,13.9745,14.0348,2846000.0],["2014-01-06",14.1254,14.1487,13.9851,13.9956,3199000.0],["2014-01-07",14.1699,14.2068,14.1261,14.1857,3320000.0],["2014-01-08",14.2732,14.3177,14.2287,14.2822,4542000.0],["2014-01-09",14.369,14.4595,14.2558,14.4406,3073000.0],["2014-01-10",14.5085,14.7989,14.4821,14.7273,3537200.0],["2014-01-13",14.6405,14.716,14.5236,14.5538,2236000.0],["2014-01-14",14.5613,14.6971,14.5425,14.6405,2136800.0],["2014-01-15",14.5349,14.5462,14.4331,14.5085,4839600.0],["2014-01-16",14.4444,14.5651,14.3992,14.4821,3175000.0],["2014-01-17",14.3728,14.4746,14.3313,14.369,1948800.0],["2014-01-21",14.6217,14.6254,14.4029,14.5651,6885800.0],["2014-01-22",14.4859,14.4972,14.3765,14.3878,2689400.0],["2014-01-23",14.5802,14.5802,14.4293,14.4406,4708600.0],["2014-01-24",14.6518,14.6632,14.4029,14.4293,4268800.0],["2014-01-27",14.3124,14.3501,14.1163,14.1653,4202800.0],["2014-01-28",14.2747,14.3313,14.1389,14.2408,4097000.0],["2014-01-29",14.1427,14.1578,14.0333,14.0937,1540800.0],["2014-01-30",14.4633,14.4934,14.2709,14.4934,2545400.0],["2014-01-31",14.9083,15.0063,14.8668,14.9611,3092800.0],["2014-02-03",15.2515,15.3005,14.8404,14.9083,4358200.0],["2014-02-04",14.995,15.0365,14.7989,14.9272,4226200.0],["2014-02-05",15.2326,15.5117,15.2138,15.4815,5746400.0],["2014-02-06",15.8549,15.953,15.7078,15.8172,6004400.0],["2014-02-07",15.8625,16.1793,15.821,16.1604,3143800.0],["2014-02-10",16.183,16.2057,16.0774,16.1906,1974000.0],["2014-02-11",16.0209,16.2245,16.0095,16.2245,2810400.0],["2014-02-12",15.9831,16.2245,15.9831,16.1717,3423000.0],["2014-02-13",16.3527,16.5639,16.3377,16.5451,2211000.0],["2014-02-14",16.4696,16.6243,16.4508,16.5375,2463800.0],["2014-02-18",16.4282,16.7714,16.4244,16.7186,6421600.0],["2014-02-19",16.6658,16.8091,16.613,16.628,9598600.0],["2014-02-20",16.5941,16.7978,16.5451,16.7525,5399200.0],["2014-02-21",16.8204,16.9863,16.7714,16.9222,6764800.0],["2014-02-24",16.9976,17.4427,16.9826,17.2805,4774800.0],["2014-02-25",17.767,18.2611,17.7557,18.1894,7200600.0],["2014-02-26",17.7859,17.8801,17.6576,17.7708,4537800.0],["2014-02-27",17.7746,17.8801,17.7331,17.8349,2645200.0],["2014-02-28",17.9028,18.0876,17.8575,17.9254,2496600.0],["2014-03-03",17.6652,17.7331,17.503,17.7029,5149000.0],["2014-03-04",17.8387,18.0913,17.8387,18.031,3808000.0],["2014-03-05",17.982,18.0536,17.9028,17.9443,2281600.0],["2014-03-06",17.9744,18.0725,17.816,17.9028,3229600.0],["2014-03-07",17.9066,17.9367,17.7632,17.8764,1915800.0],["2014-03-10",17.6162,17.669,17.5596,17.635,4287000.0],["2014-03-11",17.4766,17.5973,17.4427,17.537,8269800.0],["2014-03-12",17.3408,17.42,17.2692,17.3559,4806000.0],["2014-03-13",17.4955,17.5143,17.1598,17.239,4562200.0],["2014-03-14",17.0542,17.2654,17.0354,17.1787,5663000.0],["2014-03-17",17.2579,17.4238,17.2428,17.2767,2049200.0],["2014-03-18",17.3144,17.5068,17.3107,17.4804,1537400.0],["2014-03-19",17.4691,17.5181,17.0731,17.156,3033400.0],["2014-03-20",17.1221,17.1862,17.0316,17.058,1982800.0],["2014-03-21",17.1425,17.154,16.8582,16.8659,3123200.0],["2014-03-24",17.2616,17.2693,16.9389,17.1271,3039800.0],["2014-03-25",17.0349,17.2193,16.9773,17.0426,7187000.0],["2014-03-26",17.0004,17.1003,16.9235,16.9274,4138800.0],["2014-03-27",17.2078,17.3231,17.154,17.2847,2070200.0],["2014-03-28",17.4114,17.4806,17.3192,17.3653,2068200.0],["2014-03-31",17.5075,17.5498,17.4345,17.5382,1385000.0],["2014-04-01",17.3577,17.446,17.3308,17.3692,1876400.0],["2014-04-02",17.4499,17.5075,17.4191,17.4921,1432000.0],["2014-04-03",17.3538,17.3692,17.1233,17.2386,3008400.0],["2014-04-04",17.1732,17.2193,16.9235,16.9927,1918200.0],["2014-04-07",16.9581,16.985,16.7353,16.8236,1511800.0],["2014-04-08",16.7583,16.839,16.5893,16.7506,2456400.0],["2014-04-09",16.9274,17.1387,16.8928,17.1233,1785000.0],["2014-04-10",17.0273,17.0964,16.6892,16.693,1961600.0],["2014-04-11",16.401,16.6239,16.3396,16.3933,2052200.0],["2014-04-14",16.4279,16.62,16.4049,16.5432,1054200.0],["2014-04-15",16.4548,16.5509,16.2243,16.4702,2052600.0],["2014-04-16",16.7583,16.912,16.7007,16.8966,1743000.0],["2014-04-17",16.8966,16.9735,16.8275,16.9619,989400.0],["2014-04-21",16.9543,17.1425,16.9197,17.1118,2132200.0],["2014-04-22",17.2731,17.446,17.2578,17.3845,1579800.0],["2014-04-23",17.3769,17.3999,17.2462,17.2731,909800.0],["2014-04-24",17.3039,17.3116,17.131,17.2693,1231800.0],["2014-04-25",17.227,17.2501,17.0964,17.1387,779000.0],["2014-04-28",17.3615,17.3845,17.1118,17.3192,1393800.0],["2014-04-29",17.3269,17.4153,17.2885,17.373,1129000.0],["2014-04-30",17.3692,17.496,17.2693,17.4383,2353400.0],["2014-05-01",17.1732,17.1732,16.743,16.9389,2932800.0],["2014-05-02",17.0349,17.0657,16.912,17.0157,1751000.0],["2014-05-05",16.7891,16.9811,16.7698,16.9773,868000.0],["2014-05-06",17.0349,17.0503,16.8966,16.9274,1307800.0],["2014-05-07",16.8582,16.8774,16.6392,16.7161,1411200.0],["2014-05-08",16.5854,16.6431,16.4817,16.5201,1881400.0],["2014-05-09",16.5893,16.7084,16.5316,16.6623,1848400.0],["2014-05-12",16.766,16.8928,16.7622,16.8659,2798200.0],["2014-05-13",16.743,16.7814,16.67,16.7161,2573400.0],["2014-05-14",16.5124,16.5854,16.3895,16.3972,6026400.0],["2014-05-15",16.2435,16.3511,16.2205,16.3127,2537800.0],["2014-05-16",16.4394,16.5009,16.1974,16.2935,2198800.0],["2014-05-19",16.3088,16.328,16.2666,16.2819,1345600.0],["2014-05-20",16.2858,16.3933,16.2166,16.2781,1602000.0],["2014-05-21",16.3203,16.5048,16.3011,16.4279,2034400.0],["2014-05-22",16.4356,16.5393,16.4126,16.5009,1152600.0],["2014-05-23",16.3972,16.5086,16.3741,16.4894,1699000.0],["2014-05-27",16.5701,16.5778,16.4932,16.547,1441200.0],["2014-05-28",16.2742,16.3588,16.1744,16.2742,1896600.0],["2014-05-29",16.3357,16.3549,16.2243,16.2973,1298200.0],["2014-05-30",16.2205,16.2896,16.1667,16.2435,1699200.0],["2014-06-02",16.2435,16.2935,16.2089,16.2666,1116800.0],["2014-06-03",16.4548,16.4702,16.3549,16.4356,1190600.0],["2014-06-04",16.4779,16.5585,16.4663,16.547,1319800.0],["2014-06-05",16.524,16.7161,16.4471,16.7122,1957200.0],["2014-06-06",16.6969,16.7468,16.5893,16.7276,2337400.0],["2014-06-09",16.7122,16.7698,16.5816,16.597,1155800.0],["2014-06-10",16.8813,17.1425,16.8774,17.1079,2063600.0],["2014-06-11",17.0349,17.0849,16.9811,17.0657,3598400.0],["2014-06-12",17.4114,17.5113,17.3653,17.4768,2114200.0],["2014-06-13",17.2539,17.3039,17.1502,17.1963,2687200.0],["2014-06-16",17.5036,17.5843,17.4499,17.5651,1537000.0],["2014-06-17",17.811,17.8648,17.7534,17.8494,2009000.0],["2014-06-18",17.7918,17.8763,17.6996,17.8686,1025800.0],["2014-06-19",17.7149,17.811,17.7073,17.7572,920600.0],["2014-06-20",17.8417,17.884,17.738,17.8725,1911800.0],["2014-06-23",17.7188,17.7572,17.5997,17.7034,2205200.0],["2014-06-24",17.6535,17.6727,17.5113,17.5459,1151400.0],["2014-06-25",17.5152,17.5882,17.4844,17.5843,2008600.0],["2014-06-26",17.5882,17.6765,17.4729,17.6381,1431400.0],["2014-06-27",17.5805,17.6804,17.5613,17.6381,1230000.0],["2014-06-30",17.642,17.7687,17.6266,17.7457,1416200.0],["2014-07-01",17.6612,17.8302,17.642,17.7841,1857800.0],["2014-07-02",17.7841,17.8379,17.7649,17.8379,1106800.0],["2014-07-03",17.8533,17.8802,17.7726,17.8686,827600.0],["2014-07-07",17.6343,17.6881,17.5613,17.6112,788800.0],["2014-07-08",17.5843,17.592,17.3577,17.4614,1047800.0],["2014-07-09",17.3423,17.4691,17.3269,17.4422,2705200.0],["2014-07-10",17.3192,17.4921,17.2923,17.4537,1154400.0],["2014-07-11",17.373,17.5113,17.3384,17.4921,2158400.0],["2014-07-14",17.6496,17.6804,17.592,17.6381,1101600.0],["2014-07-15",17.7073,17.7457,17.5267,17.5766,1027400.0],["2014-07-16",17.7303,17.738,17.6496,17.6727,1051400.0],["2014-07-17",17.6688,17.6996,17.4998,17.5459,1652400.0],["2014-07-18",17.4038,17.4691,17.3538,17.4422,2852600.0],["2014-07-21",17.2731,17.3653,17.227,17.3346,2576000.0],["2014-07-22",17.5805,17.7726,17.5728,17.6804,1149600.0],["2014-07-23",17.7149,17.7841,17.6765,17.7188,934600.0],["2014-07-24",17.4767,17.5152,17.3192,17.4691,976400.0],["2014-07-25",17.6573,17.6765,17.5305,17.6381,1125600.0],["2014-07-28",17.6151,17.6496,17.5382,17.6381,1002200.0],["2014-07-29",17.7418,17.8187,17.7111,17.738,3112800.0],["2014-07-30",17.811,17.8571,17.7495,17.8302,1230400.0],["2014-07-31",17.7111,17.8379,17.6727,17.6919,1963400.0],["2014-08-01",17.3576,17.4614,17.2193,17.3154,2576400.0],["2014-08-04",17.4422,17.5036,17.373,17.4383,2487400.0],["2014-08-05",17.5997,17.7226,17.5305,17.5958,6111600.0],["2014-08-06",17.3269,17.496,17.3039,17.4268,1389200.0],["2014-08-07",17.1656,17.1925,16.9043,17.0273,3173400.0],["2014-08-08",16.9619,17.0849,16.912,17.0349,2178800.0],["2014-08-11",17.0388,17.1463,17.0119,17.0503,1086800.0],["2014-08-12",16.9197,16.9735,16.839,16.8659,2459200.0],["2014-08-13",17.0042,17.0849,16.9504,17.0196,1312800.0],["2014-08-14",17.0541,17.1271,17.0234,17.1271,2965400.0],["2014-08-15",17.227,17.277,16.9811,17.1387,1503200.0],["2014-08-18",17.2193,17.3077,17.2155,17.3077,1110000.0],["2014-08-19",17.2885,17.4114,17.1886,17.3807,1391400.0],["2014-08-20",17.4191,17.5728,17.3845,17.5536,1737200.0],["2014-08-21",17.3423,17.5882,17.2923,17.446,3706800.0],["2014-08-22",17.4883,17.4883,17.3077,17.4153,1855200.0],["2014-08-25",17.4537,17.5382,17.4422,17.4844,1025600.0],["2014-08-26",17.6304,17.7073,17.5574,17.6227,1272200.0],["2014-08-27",17.5997,17.6996,17.5305,17.6919,1819400.0],["2014-08-28",17.569,17.5805,17.5036,17.5459,1671400.0],["2014-08-29",17.5843,17.6727,17.5459,17.6573,1756600.0],["2014-09-02",17.4038,17.5421,17.3538,17.4383,3213200.0],["2014-09-03",17.6112,17.6189,17.4844,17.5459,1283400.0],["2014-09-04",17.3577,17.3769,17.081,17.131,1683600.0],["2014-09-05",17.0887,17.1963,17.0388,17.1464,1764000.0],["2014-09-08",17.2117,17.3308,17.1348,17.204,1461600.0],["2014-09-09",17.6035,17.6957,17.4614,17.6035,2446000.0],["2014-09-10",17.6573,17.6842,17.5229,17.6535,1670000.0],["2014-09-11",17.8187,17.9916,17.7342,17.9724,2677000.0],["2014-09-12",18.2951,18.3335,18.199,18.2643,3138800.0],["2014-09-15",18.3335,18.4142,18.2605,18.3527,1937000.0],["2014-09-16",18.2528,18.395,18.1529,18.345,1940800.0],["2014-09-17",18.5294,18.6716,18.4718,18.6216,2622400.0],["2014-09-18",18.7484,18.8675,18.7407,18.8368,5072800.0],["2014-09-19",18.6754,18.7446,18.5909,18.5986,2429600.0],["2014-09-22",18.5986,18.6216,18.4411,18.5602,1632400.0],["2014-09-23",18.3373,18.4411,18.2643,18.322,1590800.0],["2014-09-24",18.3412,18.4756,18.2259,18.4411,2116800.0],["2014-09-25",18.4718,18.491,18.2874,18.3565,1464600.0],["2014-09-26",18.4564,18.5217,18.3489,18.4872,1353800.0],["2014-09-29",18.4449,18.6639,18.418,18.5947,2596000.0],["2014-09-30",18.3258,18.4411,18.2528,18.2951,1900400.0],["2014-10-01",18.4987,18.5064,18.2989,18.3719,2339200.0],["2014-10-02",18.3681,18.3758,18.0991,18.2413,3884200.0],["2014-10-03",18.1107,18.3104,18.0838,18.2835,2606800.0],["2014-10-06",18.1183,18.1529,17.9724,18.0876,1772400.0],["2014-10-07",17.7226,17.7995,17.5766,17.5805,1440000.0],["2014-10-08",17.4422,17.7918,17.3846,17.7687,2401200.0],["2014-10-09",17.3884,17.4191,17.1079,17.1387,2351800.0],["2014-10-10",17.0503,17.0695,16.743,16.7583,1979800.0],["2014-10-13",16.9927,16.9927,16.6623,16.6661,1680800.0],["2014-10-14",17.0426,17.0426,16.7314,16.7891,2153800.0],["2014-10-15",16.6507,16.7814,16.4049,16.743,2207600.0],["2014-10-16",16.2205,16.6546,16.1782,16.4202,3923200.0],["2014-10-17",16.9735,17.1502,16.8697,17.0273,3339200.0],["2014-10-20",17.0004,17.3039,16.9312,17.2693,2308400.0],["2014-10-21",17.2193,17.4652,17.1617,17.4537,3307400.0],["2014-10-22",17.5843,17.6842,17.4076,17.4191,2739600.0],["2014-10-23",17.5497,17.6765,17.5229,17.5651,2159600.0],["2014-10-24",17.5421,17.6112,17.2539,17.5843,7878600.0],["2014-10-27",17.4153,17.6151,17.3922,17.5958,3371200.0],["2014-10-28",16.5893,16.9082,16.5778,16.7122,10867400.0],["2014-10-29",16.7314,16.9312,16.6277,16.7161,10618200.0],["2014-10-30",17.496,17.7918,17.4153,17.7534,6325800.0],["2014-10-31",17.4268,17.5037,17.3231,17.3577,2754200.0],["2014-11-03",16.8505,17.0196,16.8121,16.9466,4196800.0],["2014-11-04",16.9427,17.0234,16.8352,16.9735,2358400.0],["2014-11-05",16.8313,16.9965,16.8313,16.9005,4579800.0],["2014-11-06",16.9043,16.985,16.7929,16.8236,1919600.0],["2014-11-07",16.8198,16.8198,16.6507,16.7852,2295600.0],["2014-11-10",16.5355,16.7007,16.4663,16.6354,4623800.0],["2014-11-11",16.839,17.0426,16.8198,17.0311,3502800.0],["2014-11-12",16.912,17.0426,16.8966,17.0273,3763200.0],["2014-11-13",16.8505,16.9965,16.8505,16.912,5109400.0],["2014-11-14",16.8236,16.9543,16.7506,16.9543,5806000.0],["2014-11-17",16.6431,16.8659,16.6239,16.7506,2134800.0],["2014-11-18",16.8505,17.0234,16.8198,16.9888,1742400.0],["2014-11-19",17.227,17.2616,17.1002,17.1886,3282400.0],["2014-11-20",17.0388,17.1079,17.0004,17.0388,2129400.0],["2014-11-21",17.0964,17.1195,16.9389,17.0157,1361000.0],["2014-11-24",17.1079,17.1502,17.0272,17.081,2003800.0],["2014-11-25",17.081,17.204,17.0311,17.1617,1924600.0],["2014-11-26",17.1617,17.2885,17.1502,17.2616,1446200.0],["2014-11-28",17.519,17.6227,17.4345,17.4652,856800.0],["2014-12-01",17.6727,17.6727,17.5344,17.5843,3430000.0],["2014-12-02",17.738,17.8456,17.738,17.7879,2596800.0],["2014-12-03",17.7879,17.8072,17.5882,17.6074,4431600.0],["2014-12-04",17.834,17.8417,17.5728,17.6189,1771000.0],["2014-12-05",17.8187,17.8456,17.7188,17.7995,1589600.0],["2014-12-08",17.761,17.8763,17.6151,17.6266,1452600.0],["2014-12-09",17.7764,17.7764,17.5728,17.6919,1928600.0],["2014-12-10",17.7265,17.8225,17.569,17.5882,2182400.0],["2014-12-11",17.6804,17.7034,17.4806,17.5267,1773600.0],["2014-12-12",17.4575,17.4883,17.081,17.0887,2313400.0],["2014-12-15",17.0157,17.0465,16.7314,16.766,2175800.0],["2014-12-16",16.7237,16.8697,16.6315,16.6315,3431600.0],["2014-12-17",16.7122,16.8813,16.6123,16.743,4830600.0],["2014-12-18",16.7891,17.0657,16.7737,17.058,3074600.0],["2014-12-19",16.7314,16.912,16.6969,16.8313,5078600.0],["2014-12-22",16.8198,17.0119,16.8121,16.9504,2457000.0],["2014-12-23",16.7276,16.7391,16.2397,16.4125,2488600.0],["2014-12-24",17.0272,17.0272,16.7161,16.8275,1399400.0],["2014-12-26",16.839,16.8582,16.6623,16.7775,862000.0],["2014-12-29",16.6853,16.7276,16.5432,16.5662,1457600.0],["2014-12-30",16.4548,16.4702,16.2858,16.3933,1613200.0],["2014-12-31",16.3933,16.4702,16.2358,16.2589,2119000.0],["2015-01-02",16.3472,16.3972,16.232,16.3242,1426400.0],["2015-01-05",16.3664,16.3933,16.2358,16.2935,2269400.0],["2015-01-06",16.232,16.3472,16.0284,16.0975,2114600.0],["2015-01-07",16.2243,16.2473,16.0668,16.2166,3232400.0],["2015-01-08",16.3664,16.5355,16.3434,16.4587,3041600.0],["2015-01-09",16.5509,16.6431,16.4548,16.6008,3162200.0],["2015-01-12",16.7583,16.8275,16.6892,16.7891,3321400.0],["2015-01-13",16.9235,17.0234,16.693,16.7852,2045400.0],["2015-01-14",16.9581,17.008,16.8083,16.9235,3547400.0],["2015-01-15",16.985,17.0618,16.8736,16.9696,1919400.0],["2015-01-16",16.743,17.0311,16.6892,17.0157,1698200.0],["2015-01-20",17.4383,17.4537,17.2923,17.3116,3941200.0],["2015-01-21",17.2885,17.4038,17.1848,17.3615,3696600.0],["2015-01-22",16.9773,17.0541,16.9043,17.0004,2340000.0],["2015-01-23",16.9735,17.0618,16.8467,16.8582,3756400.0],["2015-01-26",17.2578,17.4153,17.131,17.35,6429600.0],["2015-01-27",17.5037,17.5267,17.4038,17.4768,2080200.0],["2015-01-28",17.5344,17.5344,17.2578,17.2808,2737200.0],["2015-01-29",17.6688,17.6765,17.4191,17.642,2634000.0],["2015-01-30",17.3653,17.4153,17.1079,17.1195,2183000.0],["2015-02-02",17.081,17.1848,17.008,17.1848,1792200.0],["2015-02-03",17.131,17.2001,17.0157,17.1886,1885800.0],["2015-02-04",16.6892,16.7852,16.5778,16.6046,2980800.0],["2015-02-05",16.7084,16.8044,16.5893,16.7814,2253000.0],["2015-02-06",16.2896,16.4202,16.2358,16.3011,5789200.0],["2015-02-09",16.0898,16.2397,16.086,16.1628,4150000.0],["2015-02-10",16.3626,16.4894,16.3588,16.4433,1759200.0],["2015-02-11",16.3664,16.4356,16.2935,16.3511,2202000.0],["2015-02-12",16.4318,16.5931,16.3972,16.5777,1264800.0],["2015-02-13",16.8198,16.839,16.6738,16.8121,3118200.0],["2015-02-17",16.7891,17.0004,16.7891,16.9696,1407000.0],["2015-02-18",17.1732,17.2847,17.1156,17.2424,3503600.0],["2015-02-19",17.2501,17.4767,17.2462,17.3538,2153400.0],["2015-02-20",18.3104,18.3604,18.0185,18.2682,7631800.0],["2015-02-23",18.3604,18.3758,18.1837,18.2451,3448400.0],["2015-02-24",18.126,18.2144,18.0108,18.1913,3465000.0],["2015-02-25",18.1414,18.2298,18.0799,18.1644,1701000.0],["2015-02-26",18.1837,18.2912,18.1529,18.2605,1947400.0],["2015-02-27",18.2106,18.4526,18.1913,18.345,2092800.0],["2015-03-02",18.3028,18.3527,18.2182,18.2528,1874400.0],["2015-03-03",18.2836,18.2836,18.0146,18.1414,4046400.0],["2015-03-04",17.9877,18.0953,17.8417,18.0761,1650200.0],["2015-03-05",18.0261,18.0915,17.9224,17.9954,1890400.0],["2015-03-06",17.9839,18.0185,17.8187,17.8686,1565800.0],["2015-03-09",17.907,17.9339,17.7111,17.8994,1564000.0],["2015-03-10",17.9493,18.0377,17.8187,17.9416,1779400.0],["2015-03-11",17.7611,17.9186,17.6227,17.6765,1680000.0],["2015-03-12",17.7956,17.9186,17.7342,17.8955,3080800.0],["2015-03-13",18.0569,18.3066,18.0108,18.2874,2448200.0],["2015-03-16",18.468,18.8137,18.4488,18.7753,3285200.0],["2015-03-17",18.5832,18.6101,18.3181,18.541,4084200.0],["2015-03-18",18.6293,18.9444,18.4872,18.9136,3443400.0],["2015-03-19",18.7341,18.8707,18.6834,18.8083,1718200.0],["2015-03-20",19.3233,19.4287,19.1712,19.3272,2465400.0],["2015-03-23",19.2765,19.3585,19.1516,19.2804,1738800.0],["2015-03-24",19.5809,19.7136,19.5224,19.5458,5289600.0],["2015-03-25",19.5887,19.6277,19.3819,19.4404,5887000.0],["2015-03-26",19.3272,21.2198,19.0463,20.7827,12532200.0],["2015-03-27",20.9817,21.0403,20.7164,21.0091,14051400.0],["2015-03-30",20.9974,21.4422,20.9622,21.3368,7016200.0],["2015-03-31",20.9076,21.13,20.8218,20.8335,5586400.0],["2015-04-01",20.8335,21.329,20.8335,21.3173,4524800.0],["2015-04-02",21.4071,21.4617,21.1769,21.2588,2855600.0],["2015-04-06",21.3837,21.6217,21.3485,21.6061,3549200.0],["2015-04-07",21.5319,21.6061,21.5163,21.5398,4411400.0],["2015-04-08",21.3876,21.6529,21.3681,21.5085,6344000.0],["2015-04-09",21.3525,21.4188,21.2237,21.3056,5537200.0],["2015-04-10",21.6139,21.9222,21.5398,21.8285,2745600.0],["2015-04-13",21.571,21.7036,21.3837,21.4266,3484800.0],["2015-04-14",21.7153,21.7583,21.5593,21.5983,1853600.0],["2015-04-15",21.6685,21.7114,21.4617,21.5398,1933400.0],["2015-04-16",21.3407,21.5085,21.3134,21.45,1821600.0],["2015-04-17",21.3095,21.3759,21.169,21.372,1928000.0],["2015-04-20",21.6178,21.6334,21.3876,21.4227,1418800.0],["2015-04-21",21.9768,22.1056,21.9573,22.0626,2391600.0],["2015-04-22",22.0626,22.086,21.8753,21.9963,3162000.0],["2015-04-23",21.7895,22.0002,21.7036,21.9339,2787200.0],["2015-04-24",22.1407,22.2109,22.047,22.1056,1629400.0],["2015-04-27",22.5036,22.5075,22.1095,22.1563,4621200.0],["2015-04-28",21.9534,22.0548,21.7427,22.0353,5480400.0],["2015-04-29",21.6841,21.887,21.5788,21.6919,4730200.0],["2015-04-30",21.9846,22.2616,21.8675,21.9573,2324800.0],["2015-05-01",21.9729,22.328,21.9729,22.3046,1880000.0],["2015-05-04",22.2577,22.3436,22.1134,22.2148,1989000.0],["2015-05-05",21.9105,21.9417,21.6451,21.6997,2224400.0],["2015-05-06",21.809,21.8753,21.6256,21.7583,2919000.0],["2015-05-07",21.5827,21.8558,21.5476,21.8207,2620600.0],["2015-05-08",21.7544,22.0353,21.7544,21.9612,2237800.0],["2015-05-11",21.7934,21.9807,21.7739,21.9378,2264000.0],["2015-05-12",21.9963,21.9963,21.8324,21.9573,1484400.0],["2015-05-13",21.8831,21.9495,21.6724,21.7817,2379200.0],["2015-05-14",22.0353,22.1212,21.93,22.1212,1227600.0],["2015-05-15",22.1992,22.1992,22.0431,22.1446,948600.0],["2015-05-18",22.1485,22.2343,22.0665,22.2109,1314600.0],["2015-05-19",22.09,22.3787,22.086,22.3397,1211800.0],["2015-05-20",22.0861,22.3397,22.0743,22.289,1153400.0],["2015-05-21",22.2929,22.5153,22.2851,22.488,1563400.0],["2015-05-22",22.3163,22.4919,22.2577,22.4529,2064000.0],["2015-05-26",22.4724,22.5036,22.2226,22.3319,2852000.0],["2015-05-27",22.2421,22.4685,22.2109,22.445,2275800.0],["2015-05-28",22.1524,22.3319,22.0158,22.289,2211400.0],["2015-05-29",21.9768,22.129,21.7622,22.0392,4657200.0],["2015-06-01",22.2616,22.3865,22.1524,22.2187,3242200.0],["2015-06-02",22.4021,22.5387,22.2655,22.3904,2696000.0],["2015-06-03",22.4372,22.5738,22.3904,22.4958,1608600.0],["2015-06-04",22.3085,22.5933,22.2499,22.3475,1349800.0],["2015-06-05",22.3046,22.3241,22.0353,22.1992,1129400.0],["2015-06-08",21.9105,21.9768,21.7505,21.9183,2070400.0],["2015-06-09",21.8402,21.9065,21.7075,21.8519,4142600.0],["2015-06-10",22.4372,22.6675,22.3826,22.6402,5529000.0],["2015-06-11",22.6401,22.7143,22.4294,22.5075,3078800.0],["2015-06-12",22.4646,22.5231,22.289,22.4099,1565800.0],["2015-06-15",21.93,22.0041,21.7973,21.9417,1407600.0],["2015-06-16",21.7622,21.8636,21.6841,21.7622,2256800.0],["2015-06-17",21.5319,21.5749,21.3485,21.4773,3585000.0],["2015-06-18",21.5554,22.008,21.5007,21.7895,2458600.0],["2015-06-19",21.7739,21.7934,21.4344,21.4539,3422800.0],["2015-06-22",22.2851,22.5231,22.2577,22.328,2654600.0],["2015-06-23",22.086,22.1407,22.0197,22.0353,2369200.0],["2015-06-24",21.8831,22.168,21.8831,21.9807,1466400.0],["2015-06-25",22.129,22.1836,21.9924,22.0353,1535400.0],["2015-06-26",21.9261,22.168,21.7231,21.8363,2424400.0],["2015-06-29",21.3993,21.4812,21.3056,21.3407,3321800.0],["2015-06-30",21.4656,21.4812,21.1847,21.3681,4862400.0],["2015-07-01",21.6334,21.7075,21.5241,21.6334,2942600.0],["2015-07-02",21.4305,21.6373,21.4071,21.5319,1850800.0],["2015-07-06",21.2861,21.5398,21.2549,21.3759,1400800.0],["2015-07-07",21.1964,21.251,20.8764,21.1808,5954000.0],["2015-07-08",21.0169,21.1222,20.9154,20.9349,4037000.0],["2015-07-09",21.5905,21.6295,21.372,21.372,2594800.0],["2015-07-10",22.4724,22.5738,22.3826,22.5075,2568200.0],["2015-07-13",22.7026,22.726,22.5426,22.648,1535400.0],["2015-07-14",22.6792,22.765,22.5426,22.687,1390600.0],["2015-07-15",22.7299,22.9289,22.6636,22.7065,1823600.0],["2015-07-16",22.886,23.0421,22.8431,22.9172,2102200.0],["2015-07-17",22.8665,22.8977,22.7299,22.8821,3131400.0],["2015-07-20",23.163,23.1669,22.9367,22.9757,1582400.0],["2015-07-21",22.9757,22.9796,22.6831,22.7689,2282000.0],["2015-07-22",22.8079,22.8431,22.6675,22.8431,1676800.0],["2015-07-23",22.6831,22.8275,22.6206,22.6948,1214000.0],["2015-07-24",22.7962,22.9055,22.5231,22.5621,1847400.0],["2015-07-27",22.7065,22.7065,22.4177,22.4919,1492000.0],["2015-07-28",22.7182,22.8157,22.5816,22.7884,1566600.0],["2015-07-29",22.9991,23.2138,22.9523,23.1591,2951800.0],["2015-07-30",22.7884,22.8079,22.6011,22.7416,1425800.0],["2015-07-31",23.1513,23.1591,22.9406,23.007,3079600.0],["2015-08-03",23.3191,23.5454,23.1982,23.5025,2385800.0],["2015-08-04",23.3816,23.4167,23.2567,23.3581,3171000.0],["2015-08-05",23.3074,23.3933,23.2684,23.3581,1405600.0],["2015-08-06",22.9328,22.9445,22.328,22.5231,6325600.0],["2015-08-07",22.2734,22.5231,22.0275,22.5036,6432600.0],["2015-08-10",22.3709,22.7065,22.3592,22.6519,2316600.0],["2015-08-11",22.5855,22.6402,22.2187,22.3553,1607200.0],["2015-08-12",22.3475,22.3514,22.008,22.2851,1800200.0],["2015-08-13",22.2304,22.2968,22.0158,22.0353,2794200.0],["2015-08-14",22.6167,22.6714,22.3436,22.5153,5127400.0],["2015-08-17",22.4841,22.8275,22.4372,22.8197,1699600.0],["2015-08-18",22.8314,22.9523,22.8196,22.8704,2173400.0],["2015-08-19",22.7572,22.9172,22.6831,22.8197,1743600.0],["2015-08-20",22.5582,22.6401,22.0821,22.0978,1901400.0],["2015-08-21",21.9222,22.047,21.4344,21.45,2657400.0],["2015-08-24",20.9739,21.0637,20.4276,20.6032,5075600.0],["2015-08-25",22.0236,22.0431,20.9583,20.97,6045200.0],["2015-08-26",21.4773,21.61,20.9622,21.6061,3921200.0],["2015-08-27",21.6529,21.9339,21.5632,21.9144,2779600.0],["2015-08-28",21.7583,21.8012,21.5749,21.7466,1789600.0],["2015-08-31",21.9105,21.9495,21.5124,21.5671,2151000.0],["2015-09-01",21.1651,21.2783,21.0598,21.1495,2136000.0],["2015-09-02",21.4266,21.6061,21.2432,21.5983,1542400.0],["2015-09-03",21.6841,21.7934,21.4422,21.5241,1709400.0],["2015-09-04",21.2627,21.2861,21.0325,21.1925,1334200.0],["2015-09-08",21.7661,21.8441,21.5749,21.8441,1355200.0],["2015-09-09",22.0392,22.0548,21.7427,21.77,1819000.0],["2015-09-10",21.9183,22.129,21.848,22.0782,1771000.0],["2015-09-11",21.8597,22.2226,21.8402,22.2226,2957000.0],["2015-09-14",21.7934,21.9105,21.6334,21.8402,1936000.0],["2015-09-15",21.9222,21.9417,21.7622,21.8987,1401200.0],["2015-09-16",21.8285,22.2265,21.7739,22.0743,2338800.0],["2015-09-17",22.0314,22.3592,21.9183,22.1212,3339800.0],["2015-09-18",21.9144,21.9768,21.7232,21.7778,2784600.0],["2015-09-21",22.207,22.2148,21.7036,21.8012,3530600.0],["2015-09-22",21.4305,21.4773,21.1729,21.4461,2188400.0],["2015-09-23",21.6529,21.7466,21.45,21.5319,2296000.0],["2015-09-24",21.6373,21.6607,21.2471,21.4734,2608000.0],["2015-09-25",21.9066,21.9378,21.1417,21.4344,4577000.0],["2015-09-28",22.1953,22.2148,20.9505,21.3017,7547000.0],["2015-09-29",20.9622,21.1027,20.5876,20.8452,5738000.0],["2015-09-30",20.9778,21.251,20.8569,21.1651,3379800.0],["2015-10-01",21.2159,21.4539,21.1534,21.4188,2594200.0],["2015-10-02",21.0559,21.4539,20.9544,21.45,3801800.0],["2015-10-05",21.4851,21.6568,21.3485,21.5593,2035400.0],["2015-10-06",21.7778,21.8207,21.2471,21.5358,3436800.0],["2015-10-07",21.2315,21.3876,21.1027,21.3056,2899800.0],["2015-10-08",21.1066,21.4188,21.0247,21.3563,1853800.0],["2015-10-09",21.0637,21.3837,21.0598,21.3095,4470800.0],["2015-10-12",21.4578,21.7622,21.4383,21.7271,1885200.0],["2015-10-13",21.2003,21.3525,20.9037,20.931,3271000.0],["2015-10-14",20.7905,20.9427,20.6696,20.8881,3545000.0],["2015-10-15",20.6462,21.0013,20.6384,20.9896,6364200.0],["2015-10-16",21.3564,21.7271,21.2705,21.6997,3946800.0],["2015-10-19",21.8441,22.0431,21.6685,21.8636,4316600.0],["2015-10-20",21.8558,21.8636,21.2588,21.3407,2541000.0],["2015-10-21",21.329,21.3915,20.9154,21.2315,3934600.0],["2015-10-22",20.9427,21.0013,20.6306,20.9349,5530600.0],["2015-10-23",21.3173,22.008,21.251,21.7427,5211200.0],["2015-10-26",21.4539,21.688,21.4149,21.5983,2046800.0],["2015-10-27",21.5476,21.8987,21.528,21.8675,4404200.0],["2015-10-28",21.9963,22.3475,21.9495,22.1914,3310200.0],["2015-10-29",20.8764,21.1729,20.6618,20.7047,7129400.0],["2015-10-30",21.0286,21.1573,20.7437,20.7515,2515000.0],["2015-11-02",20.9271,21.0208,20.8725,20.9388,2476600.0],["2015-11-03",21.0637,21.2471,20.9583,21.169,4455000.0],["2015-11-04",21.1729,21.2432,20.7632,20.9115,4250200.0],["2015-11-05",21.8675,21.887,21.3642,21.5827,5797600.0],["2015-11-06",21.2744,21.4305,21.2666,21.4305,3498200.0],["2015-11-09",21.0637,21.1222,20.9661,21.0559,1359200.0],["2015-11-10",20.9857,21.1222,20.8764,21.0988,1677200.0],["2015-11-11",21.1105,21.2588,21.052,21.052,1499800.0],["2015-11-12",21.0715,21.1573,20.8491,20.8764,2928800.0],["2015-11-13",20.5915,20.8218,20.5798,20.654,2171000.0],["2015-11-16",20.7593,20.8179,20.5291,20.7827,1917000.0],["2015-11-17",21.0286,21.1847,20.9896,21.0559,1873800.0],["2015-11-18",21.2081,21.2432,20.9505,21.2198,2248000.0],["2015-11-19",21.3563,21.4071,21.1417,21.3915,3657800.0],["2015-11-20",21.3563,21.4383,21.3173,21.3563,2417800.0],["2015-11-23",21.1456,21.2588,20.771,20.8647,3912400.0],["2015-11-24",20.7398,21.0754,20.6891,21.052,2403800.0],["2015-11-25",21.052,21.2744,21.052,21.1651,1202600.0],["2015-11-27",21.3251,21.3915,21.2939,21.3603,852200.0],["2015-11-30",21.5515,21.5671,21.3095,21.45,3847600.0],["2015-12-01",21.9105,21.9456,21.688,21.9261,3724000.0],["2015-12-02",22.0899,22.1056,21.7505,21.8519,2874600.0],["2015-12-03",22.1173,22.1212,21.7036,21.8168,3271400.0],["2015-12-04",22.1017,22.3514,21.9807,22.2538,2417400.0],["2015-12-07",22.4685,22.4763,22.2695,22.3787,3394600.0],["2015-12-08",22.1836,22.2968,22.0704,22.246,1938400.0],["2015-12-09",22.3475,22.3748,21.9768,22.1485,2955000.0],["2015-12-10",22.1641,22.2968,22.0939,22.2109,2103400.0],["2015-12-11",21.8675,21.9144,21.6451,21.6724,1600200.0],["2015-12-14",21.6802,21.8519,21.4695,21.8363,1935600.0],["2015-12-15",21.7192,22.0353,21.6997,21.8948,2002800.0],["2015-12-16",22.1992,22.3319,21.8909,22.3202,3960000.0],["2015-12-17",22.0821,22.2655,22.0353,22.047,1821800.0],["2015-12-18",21.9768,22.246,21.9573,22.0275,2065600.0],["2015-12-21",22.3943,22.4724,22.129,22.289,2303600.0],["2015-12-22",22.1719,22.2538,22.0509,22.2304,2018000.0],["2015-12-23",22.4216,22.5543,22.3826,22.5114,1606200.0],["2015-12-24",22.5153,22.5894,22.445,22.5348,388600.0],["2015-12-28",22.7494,22.7962,22.6089,22.7455,1399000.0],["2015-12-29",22.8001,22.9679,22.7611,22.9328,1586600.0],["2015-12-30",22.9016,23.0226,22.8001,22.9133,1613000.0],["2015-12-31",22.7494,22.8392,22.6519,22.6636,1060200.0],["2016-01-04",22.5504,22.5582,22.1407,22.3592,2697000.0],["2016-01-05",22.6206,22.6948,22.4685,22.6245,1805200.0],["2016-01-06",22.2616,22.4763,22.2382,22.3553,1471200.0],["2016-01-07",21.8909,22.0314,21.7153,21.8714,2284600.0],["2016-01-08",21.8636,21.9065,21.3173,21.3681,2619200.0],["2016-01-11",21.5398,21.5515,21.0481,21.2783,2407400.0],["2016-01-12",21.6802,21.7271,21.3915,21.6295,2978000.0],["2016-01-13",21.6178,21.7075,21.0715,21.1222,1661800.0],["2016-01-14",21.2666,21.5437,20.9739,21.4461,1985400.0],["2016-01-15",20.4706,20.8881,20.4589,20.7281,3135800.0],["2016-01-19",20.9466,20.9856,20.6345,20.7593,4159400.0],["2016-01-20",20.4237,20.8023,20.1194,20.6384,3821800.0],["2016-01-21",20.8491,20.9661,20.5915,20.8062,3025000.0],["2016-01-22",21.1417,21.4617,21.1261,21.3603,2371400.0],["2016-01-25",21.5007,21.7895,21.4188,21.5632,2626200.0],["2016-01-26",21.4734,21.6217,21.3564,21.5358,2507200.0],["2016-01-27",21.9729,21.9729,21.5476,21.7036,3006400.0],["2016-01-28",21.4851,21.5515,21.0052,21.2783,3125600.0],["2016-01-29",21.5437,21.8051,21.4071,21.8012,3533400.0],["2016-02-01",21.5593,21.8675,21.4812,21.7895,2178200.0],["2016-02-02",21.489,21.61,21.4383,21.4851,2436600.0],["2016-02-03",20.5096,20.6813,19.6121,20.174,7912800.0],["2016-02-04",19.4092,19.655,19.1829,19.3741,5318200.0],["2016-02-05",19.3741,19.3936,18.9721,19.0814,3964200.0],["2016-02-08",18.3712,18.4298,18.102,18.3478,5147000.0],["2016-02-09",18.0708,18.4219,18.0161,18.1761,3959600.0],["2016-02-10",18.9448,19.1985,18.5897,18.6951,8601400.0],["2016-02-11",19.0151,19.0229,18.7185,18.9721,7150000.0],["2016-02-12",19.0619,19.0853,18.7458,19.0424,2807400.0],["2016-02-16",19.4287,19.5028,19.1868,19.3663,4342400.0],["2016-02-17",19.5809,19.8072,19.4989,19.7799,7824400.0],["2016-02-18",19.854,19.9516,19.6004,19.6277,2494400.0],["2016-02-19",19.7214,19.9243,19.5887,19.8657,2602000.0],["2016-02-22",19.9867,20.174,19.9555,20.135,2968200.0],["2016-02-23",20.4198,20.4393,20.2403,20.2638,4512000.0],["2016-02-24",19.7097,19.9984,19.6004,19.9438,2850600.0],["2016-02-25",20.1896,20.3223,20.1077,20.2989,2451400.0],["2016-02-26",20.3691,20.4784,20.2403,20.2833,1732800.0],["2016-02-29",20.2755,20.3067,20.0569,20.0569,2653200.0],["2016-03-01",20.4198,20.7593,20.3574,20.7398,4076200.0],["2016-03-02",20.5681,20.8608,20.5681,20.8257,3557600.0],["2016-03-03",20.1974,20.5408,20.1896,20.5252,4237200.0],["2016-03-04",22.0002,22.2265,21.7193,22.1446,7489200.0],["2016-03-07",21.9534,22.4255,21.8714,22.3319,3852600.0],["2016-03-08",21.8558,22.2148,21.7153,21.9885,5829200.0],["2016-03-09",21.7739,21.8948,21.6646,21.7114,4170400.0],["2016-03-10",21.93,22.1953,21.6568,21.8246,2423200.0],["2016-03-11",21.9807,22.2734,21.9222,22.2499,2545000.0],["2016-03-14",22.3514,22.4568,22.3241,22.3397,2010800.0],["2016-03-15",22.0704,22.1056,21.8636,21.9378,2069800.0],["2016-03-16",21.7388,21.8753,21.5671,21.8168,2529600.0],["2016-03-17",21.7427,21.7622,21.489,21.6256,2603000.0],["2016-03-18",21.4445,21.8178,21.4048,21.6868,3001600.0],["2016-03-21",21.6153,21.8377,21.5914,21.6232,1941200.0],["2016-03-22",21.4644,21.7662,21.4326,21.6868,2487200.0],["2016-03-23",21.5358,21.6391,21.3849,21.4485,1548000.0],["2016-03-24",21.4048,21.4326,21.1348,21.2737,1523600.0],["2016-03-28",21.2737,21.4127,21.2261,21.238,1729200.0],["2016-03-29",21.3293,21.5954,21.2102,21.5835,2861600.0],["2016-03-30",21.7543,21.8297,21.5041,21.5438,2036200.0],["2016-03-31",21.7384,21.7503,21.4763,21.52,2333200.0],["2016-04-01",21.52,21.8655,21.3929,21.8178,1955800.0],["2016-04-04",22.4492,22.4532,22.1117,22.1395,3554800.0],["2016-04-05",21.9528,22.0521,21.8496,21.9171,2073000.0],["2016-04-06",22.1236,22.6001,22.1196,22.5882,2394600.0],["2016-04-07",22.2904,22.5128,22.2229,22.3301,1803400.0],["2016-04-08",22.3102,22.4095,22.1832,22.2626,2212800.0],["2016-04-11",22.3261,22.3777,22.1395,22.1871,1953200.0],["2016-04-12",22.068,22.2229,21.9211,22.203,1087000.0],["2016-04-13",21.9806,22.2626,21.9806,22.211,1914000.0],["2016-04-14",22.1434,22.2546,22.0481,22.1395,2095400.0],["2016-04-15",22.0998,22.3698,22.0958,22.2904,2067200.0],["2016-04-18",22.1037,22.5247,22.0958,22.4969,2705400.0],["2016-04-19",22.9099,22.9575,22.7272,22.8384,2410200.0],["2016-04-20",22.485,22.6279,22.4254,22.5723,2371600.0],["2016-04-21",22.485,22.7232,22.4413,22.5684,1800200.0],["2016-04-22",22.4691,22.6319,22.3301,22.5564,1290400.0],["2016-04-25",22.3817,22.4532,22.2745,22.3221,1546400.0],["2016-04-26",22.0481,22.0561,21.8218,21.929,2326200.0],["2016-04-27",21.929,22.0203,21.8297,21.933,1781600.0],["2016-04-28",22.3619,22.4254,22.0799,22.2546,2339400.0],["2016-04-29",22.5525,22.5564,22.0005,22.1554,1991200.0],["2016-05-02",22.0561,22.1911,21.9608,22.1792,2701400.0],["2016-05-03",21.9409,22.0283,21.6828,21.7265,1770400.0],["2016-05-04",21.5716,21.5835,21.3055,21.3611,1688000.0],["2016-05-05",21.4008,21.4008,21.1149,21.2618,3716000.0],["2016-05-06",21.0712,21.2221,20.9799,21.1864,3981800.0],["2016-05-09",21.8059,21.9886,21.7066,21.7821,3698400.0],["2016-05-10",21.8138,21.8893,21.7265,21.8218,1622800.0],["2016-05-11",21.7543,21.8535,21.6351,21.6431,1253400.0],["2016-05-12",21.794,21.8218,21.4445,21.516,2030400.0],["2016-05-13",21.4405,21.5756,21.381,21.4763,1982600.0],["2016-05-16",21.4485,21.8059,21.4485,21.79,1560600.0],["2016-05-17",21.5517,21.7463,21.5001,21.5438,3154200.0],["2016-05-18",21.5279,21.7424,21.4644,21.5676,2123000.0],["2016-05-19",21.4644,21.4922,21.2261,21.3254,4378000.0],["2016-05-20",21.4485,21.5398,21.3651,21.4127,2037600.0],["2016-05-23",21.3532,21.4683,21.2301,21.3492,1569000.0],["2016-05-24",21.516,21.8456,21.4366,21.8297,4866800.0],["2016-05-25",22.4572,22.4731,22.2983,22.3579,2870800.0],["2016-05-26",22.3579,22.3579,22.1554,22.2586,4069000.0],["2016-05-27",22.0164,22.1355,21.9568,22.0164,2728600.0],["2016-05-31",22.064,22.338,21.9965,22.2546,7296800.0],["2016-06-01",22.2626,22.4016,22.2546,22.3221,2495800.0],["2016-06-02",22.1117,22.2388,22.0561,22.2388,1978200.0],["2016-06-03",22.2785,22.5445,22.1792,22.4731,1397600.0],["2016-06-06",22.4175,22.7709,22.4175,22.6716,2677600.0],["2016-06-07",22.7749,22.8106,22.6875,22.759,3252200.0],["2016-06-08",22.6756,22.755,22.6081,22.7074,3347600.0],["2016-06-09",22.485,22.7153,22.485,22.5842,4380000.0],["2016-06-10",21.9409,22.0839,21.8893,21.9846,4987400.0],["2016-06-13",21.5279,22.0203,21.5239,21.7304,2084800.0],["2016-06-14",20.7893,20.968,20.5232,20.6979,8061800.0],["2016-06-15",20.6979,20.9124,20.5708,20.5907,2852600.0],["2016-06-16",20.2412,20.5113,20.0983,20.4755,2946400.0],["2016-06-17",20.5589,20.5748,20.277,20.3763,2224800.0],["2016-06-20",20.9203,20.9243,20.4914,20.4954,2000400.0],["2016-06-21",20.8369,20.8488,20.6145,20.7098,3307800.0],["2016-06-22",20.7337,20.9918,20.7178,20.8171,2356400.0],["2016-06-23",21.2896,21.3015,20.9719,21.2062,2877800.0],["2016-06-24",20.1936,20.682,20.1856,20.277,3185600.0],["2016-06-27",20.3723,20.3763,19.9593,20.2174,3159400.0],["2016-06-28",20.6145,20.7495,20.4914,20.7416,1911400.0],["2016-06-29",21.095,21.107,20.9362,21.0514,2549400.0],["2016-06-30",21.2499,21.4525,21.0315,21.3571,4559000.0],["2016-07-01",21.52,21.6073,21.4088,21.5517,2919600.0],["2016-07-05",21.79,21.8178,21.4882,21.5358,3144600.0],["2016-07-06",21.1348,21.3929,21.0116,21.373,2212600.0],["2016-07-07",21.4723,21.5954,21.4247,21.4723,2210400.0],["2016-07-08",21.5319,21.7026,21.4882,21.6669,1172200.0],["2016-07-11",21.9131,22.0918,21.8694,21.9846,1801600.0],["2016-07-12",22.0998,22.1276,22.0124,22.06,2119000.0],["2016-07-13",21.9806,22.1554,21.9528,21.9727,1229400.0],["2016-07-14",22.072,22.0878,21.925,21.9965,1249400.0],["2016-07-15",21.929,22.072,21.8615,21.8933,1629400.0],["2016-07-18",21.933,21.9925,21.8575,21.933,2336800.0],["2016-07-19",21.9091,21.9767,21.7423,21.8019,2074400.0],["2016-07-20",21.8813,22.0243,21.8734,21.9608,1317800.0],["2016-07-21",21.7463,21.9528,21.7424,21.8496,2696400.0],["2016-07-22",21.9886,22.0958,21.925,22.0918,1277600.0],["2016-07-25",21.9846,22.0164,21.7185,21.9608,2954400.0],["2016-07-26",22.3857,22.4214,22.2546,22.3539,2023000.0],["2016-07-27",22.1792,22.4016,22.1712,22.3738,2922000.0],["2016-07-28",22.5803,22.6637,22.3658,22.4532,1572800.0],["2016-07-29",22.5286,22.6676,22.4969,22.624,1561200.0],["2016-08-01",22.6716,22.7987,22.5842,22.6557,3014200.0],["2016-08-02",22.3063,22.3579,22.06,22.2348,5954600.0],["2016-08-03",21.8138,22.0203,21.8099,21.9806,4964200.0],["2016-08-04",21.7582,21.9886,21.7265,21.9211,5659400.0],["2016-08-05",19.7289,19.9752,19.4113,19.8044,15982200.0],["2016-08-08",18.9069,18.9982,18.6766,18.7163,14148600.0],["2016-08-09",19.0697,19.2921,18.9427,19.0816,11240400.0],["2016-08-10",19.1492,19.1611,18.6925,18.7759,4233800.0],["2016-08-11",18.6744,18.7506,18.5341,18.6263,5626200.0],["2016-08-12",18.5141,18.5622,18.3617,18.5141,20157600.0],["2016-08-15",18.7626,18.8388,18.6784,18.6824,11813000.0],["2016-08-16",18.7747,18.911,18.7306,18.8909,10600000.0],["2016-08-17",18.7586,18.9591,18.6945,18.911,5230200.0],["2016-08-18",18.7105,18.8829,18.6865,18.8589,2605600.0],["2016-08-19",18.8027,18.8388,18.7105,18.7947,1983000.0],["2016-08-22",19.2317,19.2357,18.9751,19.0393,6212800.0],["2016-08-23",19.1034,19.1435,18.9711,19.0072,6762800.0],["2016-08-24",19.0272,19.1034,18.7706,18.7947,5388600.0],["2016-08-25",18.9029,18.947,18.7466,18.7827,3151800.0],["2016-08-26",18.7947,18.915,18.6905,18.7987,3201800.0],["2016-08-29",18.6985,18.915,18.6865,18.8629,3177800.0],["2016-08-30",18.8107,18.9711,18.8027,18.8949,2438600.0],["2016-08-31",18.8789,18.919,18.6704,18.7306,2564200.0],["2016-09-01",18.5141,18.6023,18.494,18.5782,5609800.0],["2016-09-02",18.2054,18.4138,18.1853,18.3617,7945200.0],["2016-09-06",18.3577,18.474,18.3417,18.4419,6448800.0],["2016-09-07",18.2735,18.4459,18.2655,18.3978,6504600.0],["2016-09-08",18.3417,18.498,18.2455,18.4219,8969800.0],["2016-09-09",17.9368,17.9728,17.6561,17.6561,7906600.0],["2016-09-12",17.9448,18.5381,17.8927,18.482,8985200.0],["2016-09-13",18.2775,18.4379,18.1933,18.3778,9324600.0],["2016-09-14",18.486,18.5902,18.3898,18.4619,3548600.0],["2016-09-15",18.4379,18.6303,18.3858,18.5381,6095600.0],["2016-09-16",18.6584,18.6624,18.4419,18.49,2898600.0],["2016-09-19",18.5622,18.5822,18.2936,18.3337,7166200.0],["2016-09-20",18.5662,18.6063,18.4579,18.5341,6316600.0],["2016-09-21",18.4339,18.474,18.1773,18.4579,5083200.0],["2016-09-22",18.3657,18.4098,18.2054,18.2695,4693000.0],["2016-09-23",17.8726,18.0891,17.8485,17.9929,7747800.0],["2016-09-26",17.9488,17.9768,17.7563,17.8125,3881400.0],["2016-09-27",17.5158,17.612,17.3795,17.5799,6298400.0],["2016-09-28",17.608,17.628,17.4156,17.5358,5844600.0],["2016-09-29",17.1389,17.155,16.742,16.7581,9584200.0],["2016-09-30",16.6699,16.7821,16.5456,16.6739,11301000.0],["2016-10-03",16.4253,16.4975,16.3692,16.4855,7161800.0],["2016-10-04",16.2209,16.3772,16.1848,16.289,10758800.0],["2016-10-05",16.8182,16.8222,16.5656,16.6458,10034000.0],["2016-10-06",16.5215,16.5336,16.277,16.3812,7984800.0],["2016-10-07",16.3451,16.3572,16.2168,16.3291,3707600.0],["2016-10-10",16.0805,16.3973,16.0805,16.269,9453800.0],["2016-10-11",16.0685,16.1447,15.9202,15.9482,6819800.0],["2016-10-12",15.9001,15.9282,15.7678,15.8681,7332200.0],["2016-10-13",15.6596,16.0244,15.6476,15.9041,11162200.0],["2016-10-14",16.1727,16.1727,15.8681,15.8681,6443400.0],["2016-10-17",15.9322,16.1768,15.856,16.1687,14514800.0],["2016-10-18",16.3532,16.3612,16.2409,16.2609,4860200.0],["2016-10-19",16.3451,16.3692,16.1928,16.2329,5534200.0],["2016-10-20",16.3291,16.4774,16.3091,16.4534,3772000.0],["2016-10-21",16.5456,16.6979,16.4855,16.6378,7549600.0],["2016-10-24",16.5055,16.5576,16.3131,16.3612,4647600.0],["2016-10-25",16.2329,16.285,16.1607,16.1687,6346200.0],["2016-10-26",16.285,16.289,16.0805,16.1327,7973400.0],["2016-10-27",16.4574,16.5777,16.3772,16.4133,5937600.0],["2016-10-28",14.1722,14.4047,13.8515,14.2965,23937400.0],["2016-10-31",14.1281,14.3286,14.084,14.2484,18166600.0],["2016-11-01",14.3245,14.4168,14.2724,14.3406,9686000.0],["2016-11-02",14.3526,14.3646,14.1241,14.1241,7976000.0],["2016-11-03",14.2123,14.2404,13.9076,13.9236,10058200.0],["2016-11-04",13.7272,13.8876,13.7071,13.7713,14924600.0],["2016-11-07",13.6791,13.7833,13.635,13.6951,17455200.0],["2016-11-08",13.6029,13.643,13.4145,13.5789,10776800.0],["2016-11-09",13.8394,14.092,13.7152,13.8555,21021800.0],["2016-11-10",13.5588,13.7192,13.4546,13.5748,14698200.0],["2016-11-11",13.5067,13.5428,13.3383,13.4105,10709200.0],["2016-11-14",13.1579,13.3062,13.1499,13.222,10465400.0],["2016-11-15",13.3263,13.4265,13.2381,13.3904,7673400.0],["2016-11-16",13.3744,13.3944,13.1659,13.19,6358400.0],["2016-11-17",13.19,13.2461,13.1379,13.1659,4801000.0],["2016-11-18",13.1419,13.1539,12.9695,12.9975,7562400.0],["2016-11-21",13.0577,13.0777,12.9053,12.9294,7977200.0],["2016-11-22",12.9494,12.9494,12.6287,12.7409,10914600.0],["2016-11-23",12.4563,12.6728,12.3841,12.6568,15397600.0],["2016-11-25",12.8291,12.9334,12.7931,12.8612,3928200.0],["2016-11-28",13.1338,13.1419,13.0096,13.0456,7030000.0],["2016-11-29",13.1619,13.198,13.0617,13.1178,8695400.0],["2016-11-30",13.6149,13.631,13.4225,13.4706,16235200.0],["2016-12-01",13.5067,13.5267,13.3824,13.4506,7943200.0],["2016-12-02",13.5789,13.631,13.4987,13.6029,7580400.0],["2016-12-05",13.7673,13.8194,13.7031,13.7994,11097400.0],["2016-12-06",13.9597,14.1562,13.8114,14.1361,13930400.0],["2016-12-07",14.1682,14.1722,13.9637,14.1121,9837600.0],["2016-12-08",13.8675,14.0439,13.7953,14.0199,7184800.0],["2016-12-09",14.1161,14.4729,14.104,14.4528,7947200.0],["2016-12-12",14.3406,14.4448,14.2404,14.2925,6617600.0],["2016-12-13",14.3085,14.4689,14.3085,14.3326,6216200.0],["2016-12-14",14.2363,14.3446,14.0399,14.076,5908000.0],["2016-12-15",14.2043,14.2925,14.1482,14.2364,6165400.0],["2016-12-16",14.2724,14.3165,14.2003,14.2804,5210800.0],["2016-12-19",14.4007,14.4087,14.1802,14.1963,4365000.0],["2016-12-20",14.2524,14.3005,14.1842,14.2885,4155000.0],["2016-12-21",14.2845,14.3245,14.1682,14.1882,4547600.0],["2016-12-22",14.2845,14.3486,14.2043,14.2484,4301800.0],["2016-12-23",14.3085,14.3807,14.2724,14.3205,2242200.0],["2016-12-27",14.3566,14.3767,14.2564,14.2604,2301600.0],["2016-12-28",14.3005,14.3245,14.1963,14.2043,2851800.0],["2016-12-29",14.3646,14.4729,14.3366,14.3606,4452200.0],["2016-12-30",14.4328,14.4689,14.3165,14.3767,3515800.0],["2017-01-03",14.525,14.5531,14.3205,14.4007,9445800.0],["2017-01-04",14.4809,14.5491,14.4087,14.505,5143800.0],["2017-01-05",14.7495,14.8658,14.6974,14.8578,4803800.0],["2017-01-06",14.7375,14.7455,14.6292,14.6894,5227400.0],["2017-01-09",14.5891,14.6773,14.4969,14.6332,3724600.0],["2017-01-10",14.4849,14.5491,14.4368,14.4368,3082000.0],["2017-01-11",14.3646,14.4448,14.1161,14.2804,4422000.0],["2017-01-12",14.0038,14.1802,13.9677,14.1361,4415600.0],["2017-01-13",14.3366,14.4127,14.2564,14.3245,4629000.0],["2017-01-17",14.5731,14.5891,14.3566,14.513,5007800.0],["2017-01-18",14.3927,14.4809,14.3686,14.4488,5652400.0],["2017-01-19",14.3205,14.3646,14.2604,14.2845,2878200.0],["2017-01-20",14.2845,14.3245,14.2404,14.2444,3487600.0],["2017-01-23",14.2644,14.2804,14.088,14.1922,3532200.0],["2017-01-24",14.0158,14.0479,13.8635,13.9477,4618800.0],["2017-01-25",14.0158,14.1522,13.9517,14.1121,4446800.0],["2017-01-26",14.1121,14.2323,14.0279,14.0439,3827000.0],["2017-01-27",14.2684,14.3807,14.2203,14.3446,4320000.0],["2017-01-30",14.2484,14.3767,14.2203,14.3085,4719400.0],["2017-01-31",14.3286,14.513,14.2203,14.5009,7396200.0],["2017-02-01",14.3326,14.7174,14.2925,14.7094,6936800.0],["2017-02-02",13.4425,13.5909,13.1619,13.4225,13817000.0],["2017-02-03",13.4065,13.6951,13.3824,13.663,7411400.0],["2017-02-06",13.4025,13.5388,13.4025,13.5227,6963200.0],["2017-02-07",13.4265,13.4866,13.3223,13.3824,6106200.0],["2017-02-08",13.4546,13.5548,13.3944,13.4907,3940800.0],["2017-02-09",13.4907,13.8435,13.4907,13.8234,4493000.0],["2017-02-10",13.7192,13.9116,13.6911,13.8314,3044400.0],["2017-02-13",13.8555,13.8956,13.7833,13.8675,3873600.0],["2017-02-14",13.7793,13.8956,13.7593,13.8515,5183200.0],["2017-02-15",13.7232,13.9597,13.7232,13.9397,13844600.0],["2017-02-16",14.068,14.2323,14.0519,14.2083,7692400.0],["2017-02-17",14.1201,14.2163,14.1081,14.2163,3485400.0],["2017-02-21",14.1201,14.2163,14.1121,14.1802,4770600.0],["2017-02-22",14.1522,14.1922,14.084,14.1321,4049000.0],["2017-02-23",14.2604,14.4007,14.1882,14.3446,5575200.0],["2017-02-24",14.2564,14.2845,14.2003,14.2724,4057000.0],["2017-02-27",14.2083,14.3526,14.2003,14.3286,4221400.0],["2017-02-28",14.2444,14.3446,14.1321,14.1642,5780600.0],["2017-03-01",14.0118,14.088,13.9317,14.0439,4809800.0],["2017-03-02",13.9236,13.9958,13.8715,13.8876,6589800.0],["2017-03-03",13.9116,13.9236,13.7913,13.9036,3702600.0],["2017-03-06",13.6911,13.7112,13.5668,13.5989,3701400.0],["2017-03-07",13.4506,13.4826,13.3584,13.3784,5346400.0],["2017-03-08",13.2742,13.3102,13.186,13.222,7087600.0],["2017-03-09",13.3543,13.4185,13.3062,13.4105,3814000.0],["2017-03-10",13.5307,13.6069,13.4706,13.5869,3463600.0],["2017-03-13",13.5508,13.5789,13.4866,13.5628,2751600.0],["2017-03-14",13.5708,13.6189,13.5067,13.5227,2466600.0],["2017-03-15",13.4185,13.6149,13.4024,13.5668,3338600.0],["2017-03-16",13.6189,13.7232,13.5668,13.7031,3200000.0],["2017-03-17",13.635,13.6991,13.5989,13.639,4530200.0],["2017-03-20",13.7392,13.7873,13.7112,13.7232,3038600.0],["2017-03-21",13.8635,13.8835,13.5027,13.5027,4911000.0],["2017-03-22",13.5989,13.6069,13.4826,13.5909,4336400.0],["2017-03-23",13.5798,13.7189,13.5349,13.5553,3554400.0],["2017-03-24",13.817,13.8456,13.6657,13.7148,3215800.0],["2017-03-27",13.8579,14.0174,13.8088,13.9765,3417000.0],["2017-03-28",14.0255,14.046,13.9438,13.9479,3024000.0],["2017-03-29",13.9601,13.9969,13.9029,13.9806,3111400.0],["2017-03-30",13.9356,13.9519,13.8129,13.817,2254600.0],["2017-03-31",14.1482,14.1564,14.001,14.0174,5494200.0],["2017-04-03",13.9928,14.0624,13.8906,14.0501,6046400.0],["2017-04-04",14.3854,14.7984,14.3731,14.7411,12304800.0],["2017-04-05",14.7738,14.7861,14.5858,14.5939,9305000.0],["2017-04-06",14.6266,14.6348,14.4385,14.459,3294400.0],["2017-04-07",14.4304,14.5244,14.3527,14.4753,2970200.0],["2017-04-10",14.6062,14.7043,14.598,14.6594,4886000.0],["2017-04-11",14.7043,14.7534,14.6839,14.7289,3035800.0],["2017-04-12",14.7943,14.8311,14.7125,14.782,3153000.0],["2017-04-13",14.7248,14.7534,14.6021,14.6185,2523000.0],["2017-04-17",14.6512,14.7984,14.6226,14.7575,2346000.0],["2017-04-18",14.8802,14.8843,14.7125,14.7984,9376400.0],["2017-04-19",14.8802,14.9088,14.8393,14.8475,4306000.0],["2017-04-20",14.9251,14.9497,14.8761,14.8843,2620600.0],["2017-04-21",14.7984,14.8393,14.6266,14.6716,2327000.0],["2017-04-24",14.9333,14.966,14.8802,14.9415,2793800.0],["2017-04-25",15.1991,15.2196,15.1296,15.1623,5049000.0],["2017-04-26",15.2523,15.3463,15.24,15.2768,6510800.0],["2017-04-27",15.7511,15.9024,15.559,15.8575,11778200.0],["2017-04-28",15.9065,15.9556,15.6694,15.8166,5845600.0],["2017-05-01",15.7307,15.747,15.6407,15.6612,2468200.0],["2017-05-02",15.8534,16.0251,15.7593,15.9188,5583800.0],["2017-05-03",16.9411,16.9983,16.6344,16.8061,6979600.0],["2017-05-04",17.0964,17.0964,16.8715,17.0228,10218400.0],["2017-05-05",16.7979,16.8634,16.6589,16.7243,3932200.0],["2017-05-08",16.6753,16.6916,16.5403,16.5935,3993200.0],["2017-05-09",16.3686,16.4626,16.2418,16.3154,5539200.0],["2017-05-10",16.4954,16.4994,16.3645,16.4954,6270600.0],["2017-05-11",16.3481,16.4626,16.3441,16.4217,2486600.0],["2017-05-12",16.5362,16.6998,16.5035,16.6017,3083200.0],["2017-05-15",16.4831,16.6385,16.4586,16.6139,2966200.0],["2017-05-16",16.6957,16.7407,16.5771,16.7039,3680800.0],["2017-05-17",16.5485,16.5608,16.3359,16.3441,3167200.0],["2017-05-18",16.4831,16.5853,16.4218,16.5362,4367800.0],["2017-05-19",16.753,16.7816,16.6753,16.7039,3643000.0],["2017-05-22",16.9738,17.0965,16.9124,16.9697,8392600.0],["2017-05-23",17.1128,17.1619,16.9206,16.9615,8199000.0],["2017-05-24",16.986,17.0556,16.937,17.0392,5622600.0],["2017-05-25",17.0024,17.1414,16.9492,17.1169,2272400.0],["2017-05-26",17.0842,17.1128,16.9697,17.0433,1816600.0],["2017-05-30",17.1741,17.2518,17.1169,17.1414,4164600.0],["2017-05-31",17.305,17.3868,17.2396,17.3254,4059000.0],["2017-06-01",17.4849,17.6198,17.4849,17.579,3407600.0],["2017-06-02",18.0901,18.1065,17.9429,17.9879,4578600.0],["2017-06-05",17.8938,17.9388,17.7548,17.8693,4673200.0],["2017-06-06",17.7793,17.8243,17.7057,17.7139,3898600.0],["2017-06-07",17.4358,17.5462,17.4195,17.4767,3578000.0],["2017-06-08",17.4195,17.4931,17.3541,17.4808,2949200.0],["2017-06-09",17.3786,17.583,17.3377,17.5176,3065400.0],["2017-06-12",17.808,17.857,17.7671,17.7752,4499400.0],["2017-06-13",17.8652,17.996,17.8202,17.9552,3864200.0],["2017-06-14",18.0737,18.1392,17.9143,17.992,4342000.0],["2017-06-15",17.6035,17.6199,17.3745,17.4154,7289600.0],["2017-06-16",17.5013,17.6689,17.4808,17.6648,5507200.0],["2017-06-19",17.718,17.8775,17.7057,17.8611,3419400.0],["2017-06-20",17.7343,17.8284,17.6403,17.6526,2949400.0],["2017-06-21",17.8734,17.8979,17.7466,17.8734,2926400.0],["2017-06-22",17.8734,17.9633,17.7875,17.857,3803200.0],["2017-06-23",17.992,18.2169,17.9511,18.1719,5578800.0],["2017-06-26",18.1473,18.221,18.0697,18.1514,2045800.0],["2017-06-27",18.0042,18.0124,17.7548,17.7875,3303800.0],["2017-06-28",17.7057,17.7752,17.6812,17.6935,2600800.0],["2017-06-29",17.4645,17.4645,17.215,17.3418,3225000.0],["2017-06-30",17.4726,17.6199,17.444,17.5381,2777400.0],["2017-07-03",17.399,17.5013,17.3786,17.4072,1780400.0],["2017-07-05",17.1987,17.3745,17.1537,17.3459,3557400.0],["2017-07-06",17.2028,17.2641,17.1128,17.1496,2352400.0],["2017-07-07",17.0556,17.2109,17.0392,17.1782,3151200.0],["2017-07-10",17.2028,17.305,17.1455,17.2232,1593000.0],["2017-07-11",17.076,17.2518,17.0678,17.215,2060800.0],["2017-07-12",17.3745,17.5912,17.3622,17.5258,2779000.0],["2017-07-13",17.3377,17.4931,17.3132,17.4236,3233600.0],["2017-07-14",17.4522,17.6403,17.399,17.5749,1978000.0],["2017-07-17",17.5994,17.7139,17.579,17.6199,1952400.0],["2017-07-18",17.5708,17.6607,17.5054,17.6607,2307400.0],["2017-07-19",17.3459,17.489,17.3254,17.4072,5578800.0],["2017-07-20",17.6117,17.8734,17.6117,17.8079,3111000.0],["2017-07-21",17.4645,17.6117,17.3786,17.5626,2467400.0],["2017-07-24",17.0515,17.1864,17.0515,17.1333,5918600.0],["2017-07-25",17.2682,17.305,17.1823,17.2396,3249000.0],["2017-07-26",17.2109,17.215,17.0433,17.1701,4260600.0],["2017-07-27",16.9615,17.0269,16.7775,16.9656,5969000.0],["2017-07-28",17.0596,17.2723,17.0351,17.2396,2572200.0],["2017-07-31",17.3663,17.4563,17.3173,17.3377,2870200.0],["2017-08-01",17.3663,17.395,17.2845,17.3009,2407000.0],["2017-08-02",17.3827,17.3909,17.2764,17.2968,2030000.0],["2017-08-03",17.3663,17.4808,17.3009,17.3745,1976600.0],["2017-08-04",17.2396,17.2927,17.1373,17.1987,1822000.0],["2017-08-07",17.0883,17.1251,17.0228,17.0351,2236400.0],["2017-08-08",16.9411,17.0801,16.802,16.8266,4740600.0],["2017-08-09",17.9633,18.3845,17.8856,18.225,7275400.0],["2017-08-10",18.2986,18.3191,18.0042,18.0533,3951400.0],["2017-08-11",18.6094,18.8057,18.6053,18.7321,5005800.0],["2017-08-14",18.6626,18.7157,18.499,18.5358,2680600.0],["2017-08-15",18.6258,18.7035,18.5522,18.6094,2660600.0],["2017-08-16",18.3682,19.1614,18.2373,18.9774,8066600.0],["2017-08-17",18.7808,18.9295,18.7188,18.7312,4705200.0],["2017-08-18",18.661,18.7188,18.6238,18.6651,2894600.0],["2017-08-21",18.9006,18.9088,18.7684,18.7808,3619800.0],["2017-08-22",18.7808,19.0906,18.7808,19.0658,4773400.0],["2017-08-23",18.851,18.9171,18.7105,18.7436,3711400.0],["2017-08-24",18.8882,18.9419,18.818,18.8469,1585800.0],["2017-08-25",18.9956,19.0948,18.9708,19.0576,1865800.0],["2017-08-28",19.3096,19.3385,19.2352,19.3344,2468000.0],["2017-08-29",19.2641,19.2848,19.1443,19.2146,2262400.0],["2017-08-30",19.2146,19.2848,19.1732,19.2311,1809000.0],["2017-08-31",19.5575,19.7351,19.5492,19.6731,4211200.0],["2017-09-01",19.669,19.7558,19.479,19.5161,4820800.0],["2017-09-05",19.5203,19.8301,18.661,19.4087,11059000.0],["2017-09-06",19.6938,19.8632,19.6855,19.764,3499800.0],["2017-09-07",19.8508,20.0615,19.8301,20.0367,2834000.0],["2017-09-08",19.8342,19.9045,19.7971,19.8177,2039400.0],["2017-09-11",19.9251,20.1895,19.9251,20.1152,2544600.0],["2017-09-12",20.111,20.1276,19.9086,20.0449,2647400.0],["2017-09-13",20.0532,20.1937,20.0284,20.1028,2160000.0],["2017-09-14",20.0202,20.1193,19.9499,20.0986,4230600.0],["2017-09-15",19.9788,20.078,19.8797,19.9086,4075800.0],["2017-09-18",20.0615,20.1152,19.9995,20.1069,2116200.0],["2017-09-19",20.1358,20.1482,20.016,20.0986,1713600.0],["2017-09-20",20.1234,20.3507,20.1234,20.2887,3961000.0],["2017-09-21",20.2928,20.3465,20.235,20.268,3286400.0],["2017-09-22",20.3135,20.4292,20.2432,20.3341,1591000.0],["2017-09-25",20.3341,20.4085,20.1276,20.1565,2038400.0],["2017-09-26",19.8466,19.9499,19.826,19.8797,5690800.0],["2017-09-27",19.6318,19.9871,19.6029,19.9541,3189400.0],["2017-09-28",19.8673,19.921,19.8136,19.859,3981600.0],["2017-09-29",19.7971,19.9045,19.7268,19.8921,5313200.0],["2017-10-02",20.1358,20.2928,20.1358,20.2061,3445600.0],["2017-10-03",20.1689,20.2846,20.0904,20.268,2752000.0],["2017-10-04",20.1937,20.4498,20.1937,20.3589,3857800.0],["2017-10-05",20.2102,20.2928,20.1028,20.2185,2224000.0],["2017-10-06",20.1813,20.3465,20.1606,20.2928,1917400.0],["2017-10-09",20.2846,20.3878,20.2061,20.33,4571400.0],["2017-10-10",20.0987,20.1895,20.0945,20.173,13189800.0],["2017-10-11",20.2556,20.4374,20.2432,20.4002,4353800.0],["2017-10-12",20.3093,20.3507,20.2391,20.268,11062600.0],["2017-10-13",19.6897,19.7351,19.5616,19.636,10537800.0],["2017-10-16",20.3755,20.5944,20.3176,20.3755,6654600.0],["2017-10-17",20.2061,20.4787,20.1606,20.3713,3933000.0],["2017-10-18",20.7349,20.8505,20.6233,20.7101,6527600.0],["2017-10-19",20.9869,21.0488,20.834,20.9373,5263600.0],["2017-10-20",20.9373,20.9414,20.8092,20.8836,2008400.0],["2017-10-23",20.7968,20.8753,20.739,20.739,2557000.0],["2017-10-24",20.8051,20.8299,20.5944,20.7886,3108600.0],["2017-10-25",20.739,20.8588,20.6522,20.7101,3869600.0],["2017-10-26",20.5572,20.5738,20.1565,20.1854,3431000.0],["2017-10-27",20.4416,20.6068,20.3589,20.4498,3390600.0],["2017-10-30",20.5077,20.6646,20.4622,20.5985,2447800.0],["2017-10-31",20.5366,20.6481,20.487,20.5696,2840200.0],["2017-11-01",20.4333,20.6688,20.3465,20.5283,3487800.0],["2017-11-02",20.6894,20.6894,20.4663,20.5077,2537800.0],["2017-11-03",20.4416,20.6481,20.3713,20.6316,6529200.0],["2017-11-06",20.5861,20.6894,20.4911,20.5324,3918600.0],["2017-11-07",20.4085,20.549,20.4085,20.5366,4248400.0],["2017-11-08",20.5118,20.8258,20.5035,20.7679,5281400.0],["2017-11-09",20.2391,20.4002,20.1482,20.297,8078800.0],["2017-11-10",20.5614,20.6481,20.4829,20.6192,2476600.0],["2017-11-13",20.5655,20.582,20.425,20.5572,1790400.0],["2017-11-14",20.4374,20.6398,20.4126,20.5903,2137400.0],["2017-11-15",20.5283,20.5779,20.487,20.52,3001200.0],["2017-11-16",20.8547,20.9249,20.7721,20.8629,2622600.0],["2017-11-17",20.9166,21.0902,20.8712,21.0323,2236800.0],["2017-11-20",21.2017,21.3298,21.1811,21.2472,2748800.0],["2017-11-21",21.2224,21.4331,21.2058,21.3794,2942000.0],["2017-11-22",21.4124,21.4785,21.3133,21.4165,1778000.0],["2017-11-24",21.4744,21.6148,21.4454,21.5818,988400.0],["2017-11-27",21.6066,21.6107,21.2678,21.2761,1738000.0],["2017-11-28",21.3711,21.5033,21.3132,21.4496,1710800.0],["2017-11-29",21.2554,21.2967,21.1232,21.2017,2767800.0],["2017-11-30",21.3298,21.4289,21.243,21.3876,1897000.0],["2017-12-01",21.4992,21.59,21.2802,21.4785,3103600.0],["2017-12-04",21.4083,21.4744,21.0819,21.086,3007600.0],["2017-12-05",21.0736,21.3587,20.8216,20.9456,3846400.0],["2017-12-06",21.6479,21.6685,21.4744,21.5116,4298200.0],["2017-12-07",21.338,21.4207,21.1645,21.2843,2434200.0],["2017-12-08",21.2678,21.5859,21.243,21.5363,1497200.0],["2017-12-11",21.5363,21.7305,21.5322,21.6561,2054200.0],["2017-12-12",21.7636,22.0651,21.7553,22.028,2549200.0],["2017-12-13",21.966,22.0941,21.9082,22.0569,4140800.0],["2017-12-14",22.0651,22.0982,21.8338,21.8379,1734000.0],["2017-12-15",21.5074,21.7512,21.4909,21.6933,3531200.0],["2017-12-18",21.9164,22.0114,21.8544,21.8627,2009400.0],["2017-12-19",21.8668,21.9619,21.7222,21.809,2076200.0],["2017-12-20",21.8503,21.9371,21.7429,21.7594,2323600.0],["2017-12-21",22.0817,22.1519,21.9743,22.028,1746400.0],["2017-12-22",22.0404,22.1188,21.9577,22.0651,1323400.0],["2017-12-26",21.9743,22.1849,21.9743,22.1354,1094400.0],["2017-12-27",22.1726,22.2056,22.0404,22.1312,1315800.0],["2017-12-28",22.1436,22.2469,22.1354,22.1973,870800.0],["2017-12-29",22.2552,22.3585,22.1726,22.1726,1123600.0],["2018-01-02",22.5113,22.5237,22.3048,22.375,1482800.0],["2018-01-03",22.532,22.6187,22.4659,22.5898,1504800.0],["2018-01-04",22.5774,22.5898,22.4576,22.5113,1208400.0],["2018-01-05",22.5031,22.6229,22.4948,22.6146,1290800.0],["2018-01-08",22.5402,22.6146,22.4659,22.5939,1228000.0],["2018-01-09",22.5278,22.7055,22.4659,22.6642,1782400.0],["2018-01-10",22.7096,22.7096,22.5072,22.6353,1757600.0],["2018-01-11",22.6063,22.7179,22.5816,22.7055,1004600.0],["2018-01-12",22.6477,22.7675,22.627,22.7385,2192000.0],["2018-01-16",22.817,23.0195,22.8129,22.8501,2253800.0],["2018-01-17",23.1351,23.4409,23.0897,23.3045,2310400.0],["2018-01-18",23.2839,23.4037,23.1806,23.3458,1790400.0],["2018-01-19",23.7259,23.887,23.6929,23.8746,4188000.0],["2018-01-22",23.7837,23.9449,23.7342,23.9407,2220800.0],["2018-01-23",24.0936,24.1143,23.887,23.9366,2561600.0],["2018-01-24",23.8788,24.0647,23.7342,23.8499,1926600.0],["2018-01-25",23.9779,23.9862,23.6805,23.7383,2307400.0],["2018-01-26",23.9242,24.0275,23.8829,24.0192,2191400.0],["2018-01-29",23.6639,23.8457,23.6392,23.7672,2627000.0],["2018-01-30",23.5689,23.6515,23.3789,23.4161,2903800.0],["2018-01-31",23.3087,23.3376,22.7798,22.9286,3061800.0],["2018-02-01",21.5487,21.7057,21.0984,21.4289,7567200.0],["2018-02-02",21.1728,21.2017,20.8175,20.8505,4961000.0],["2018-02-05",21.0571,21.1191,20.3548,20.3631,4336400.0],["2018-02-06",20.4705,20.6316,20.0821,20.4622,6694200.0],["2018-02-07",20.6564,20.9043,20.5366,20.6399,7166600.0],["2018-02-08",20.4416,20.5944,20.0449,20.0449,4440000.0],["2018-02-09",20.4829,20.8258,20.1276,20.6853,7087000.0],["2018-02-12",20.8877,20.9662,20.7101,20.8505,2210000.0],["2018-02-13",20.7431,20.7721,20.5985,20.7183,3353200.0],["2018-02-14",20.6481,21.0282,20.6151,20.9869,2284800.0],["2018-02-15",21.2224,21.338,21.0612,21.3009,2147800.0],["2018-02-16",21.5529,21.714,21.3628,21.4248,4846200.0],["2018-02-20",21.1645,21.2926,21.0282,21.0654,3328000.0],["2018-02-21",21.4785,21.59,21.2761,21.2885,4963200.0],["2018-02-22",22.1602,22.2263,21.8379,21.9205,6427600.0],["2018-02-23",22.0858,22.2882,21.9495,22.28,2720000.0],["2018-02-26",22.3006,22.5402,22.3006,22.5237,3438400.0],["2018-02-27",21.9619,22.0775,21.7429,21.7429,3235800.0],["2018-02-28",21.6272,21.6479,21.2678,21.2678,2180200.0],["2018-03-01",20.9208,20.9662,20.5779,20.7555,3454600.0],["2018-03-02",20.7762,20.9827,20.706,20.958,3890200.0],["2018-03-05",20.7431,21.0489,20.7349,20.9993,3431400.0],["2018-03-06",21.0241,21.0695,20.8423,20.9084,2407200.0],["2018-03-07",20.8629,20.9166,20.7307,20.9166,2932800.0],["2018-03-08",20.8753,21.1273,20.8464,21.0778,2965400.0],["2018-03-09",20.9084,21.0902,20.9084,21.0158,2155600.0],["2018-03-12",20.9414,21.0571,20.9084,21.0158,2171200.0],["2018-03-13",21.0489,21.0902,20.7514,20.7927,4879200.0],["2018-03-14",20.8505,20.9125,20.6646,20.7762,1846400.0],["2018-03-15",20.8547,21.0241,20.7679,20.8175,1598600.0],["2018-03-16",20.772,20.896,20.7431,20.8382,2756800.0],["2018-03-19",21.0034,21.0323,20.6977,20.8382,2469400.0],["2018-03-20",20.7721,20.9497,20.7307,20.8712,2563600.0],["2018-03-21",20.8629,20.9373,20.739,20.7597,1789800.0],["2018-03-22",20.487,20.6233,20.3052,20.33,1839600.0],["2018-03-23",20.4766,20.6232,20.2965,20.3091,3138200.0],["2018-03-26",20.753,20.9499,20.3886,20.7572,2975400.0],["2018-03-27",20.5436,20.619,20.2546,20.3384,2049400.0],["2018-03-28",20.7949,20.8075,20.5604,20.5729,3220600.0],["2018-03-29",20.6567,20.7572,20.531,20.6274,1630800.0],["2018-04-02",20.6525,20.6651,20.1541,20.2756,1972600.0],["2018-04-03",20.6106,20.6148,20.2253,20.5813,2743400.0],["2018-04-04",20.1876,20.4934,20.1583,20.4598,3076800.0],["2018-04-05",20.4808,20.6064,20.4263,20.4473,2357000.0],["2018-04-06",20.4598,20.6064,20.2379,20.3426,1873400.0],["2018-04-09",20.7614,20.9918,20.6902,20.8326,1890800.0],["2018-04-10",21.0462,21.2054,20.9876,21.1174,2545800.0],["2018-04-11",20.9666,21.0462,20.8745,20.8996,2143400.0],["2018-04-12",20.8326,21.0211,20.8284,20.9289,1748200.0],["2018-04-13",20.686,20.7237,20.531,20.5855,2050400.0],["2018-04-16",20.8494,20.8577,20.5687,20.5687,2067200.0],["2018-04-17",20.5185,20.6609,20.4934,20.6232,1983200.0],["2018-04-18",20.3886,20.5059,20.3509,20.3886,1706200.0],["2018-04-19",20.1038,20.1918,19.8944,19.9614,2601000.0],["2018-04-20",19.6976,19.8777,19.6515,19.7813,5174800.0],["2018-04-23",19.6348,19.8023,19.6096,19.7436,4587200.0],["2018-04-24",19.7018,19.9614,19.6724,19.7185,6350800.0],["2018-04-25",19.4965,19.6934,19.484,19.6348,4598000.0],["2018-04-26",19.752,19.8442,19.6515,19.752,2193200.0],["2018-04-27",19.84,19.9614,19.7939,19.8693,1378800.0],["2018-04-30",19.7143,19.8567,19.6473,19.6599,2757600.0],["2018-05-01",19.974,19.9908,19.8107,19.9866,2835800.0],["2018-05-02",21.0043,21.0378,20.5017,20.5269,4612000.0],["2018-05-03",20.2839,20.3216,20.0075,20.1541,5012600.0],["2018-05-04",19.8484,20.0452,19.8274,20.0159,4194400.0],["2018-05-07",20.0201,20.1541,19.9447,20.0326,3025800.0],["2018-05-08",20.1415,20.3509,20.0787,20.2546,3617000.0],["2018-05-09",20.1206,20.196,19.9908,20.1206,1930800.0],["2018-05-10",20.2379,20.3719,20.1625,20.1667,2149600.0],["2018-05-11",20.2421,20.619,20.2044,20.5604,3628200.0],["2018-05-14",20.9415,21.0713,20.8829,20.9331,3079600.0],["2018-05-15",20.2546,20.3216,20.1709,20.2002,2914200.0],["2018-05-16",20.3845,20.485,20.3216,20.464,3264800.0],["2018-05-17",20.4221,20.5227,20.4138,20.5185,1007600.0],["2018-05-18",20.263,20.4138,20.2253,20.4054,1737800.0],["2018-05-21",20.5227,20.5394,20.3845,20.3928,1264000.0],["2018-05-22",20.3803,20.4682,20.3468,20.3635,1849400.0],["2018-05-23",20.0243,20.2295,20.0201,20.2169,2101200.0],["2018-05-24",20.0871,20.2044,20.0159,20.1457,2256800.0],["2018-05-25",20.0075,20.0996,19.9405,19.9908,1409000.0],["2018-05-29",19.7143,19.8693,19.4882,19.6012,6463600.0],["2018-05-30",19.7981,19.9866,19.6808,19.9196,6134400.0],["2018-05-31",19.9154,19.9489,19.7604,19.9112,1984600.0],["2018-06-01",20.0955,20.108,19.9824,20.0326,1602800.0],["2018-06-04",20.0829,20.0996,19.752,19.9363,2857200.0],["2018-06-05",20.0033,20.0368,19.8274,19.8442,2183200.0],["2018-06-06",19.6264,19.685,19.463,19.6222,3939600.0],["2018-06-07",19.3667,19.4588,19.2536,19.2704,3436400.0],["2018-06-08",18.7929,18.9353,18.7552,18.818,7062400.0],["2018-06-11",18.8473,18.8809,18.772,18.7761,2808000.0],["2018-06-12",18.7008,18.7049,18.5458,18.55,2554600.0],["2018-06-13",18.7133,18.7259,18.5709,18.6379,2897400.0],["2018-06-14",18.6379,18.7594,18.6086,18.7008,2112800.0],["2018-06-15",18.7259,18.8767,18.6631,18.7803,4147200.0],["2018-06-18",18.7887,18.8013,18.6547,18.7426,2908400.0],["2018-06-19",18.6337,18.751,18.617,18.7091,2379400.0],["2018-06-20",18.7301,19.3248,18.6798,19.1196,5509200.0],["2018-06-21",19.6389,19.6515,19.3625,19.4337,4191200.0],["2018-06-22",19.6222,19.685,19.4379,19.618,4120800.0],["2018-06-25",19.8693,19.8944,19.5594,19.6724,5870600.0],["2018-06-26",19.4002,19.4253,19.2578,19.2997,4486400.0],["2018-06-27",19.3081,19.3081,19.0107,19.0274,3445600.0],["2018-06-28",18.9772,19.1028,18.9269,19.0484,2340200.0],["2018-06-29",19.4086,19.4379,19.3164,19.3164,2431400.0],["2018-07-02",19.3499,19.6012,19.3122,19.5845,3416800.0],["2018-07-03",19.8358,19.84,19.6683,19.6724,2299400.0],["2018-07-05",20.0703,20.0787,19.8525,20.0243,3987600.0],["2018-07-06",20.2714,20.3593,20.1792,20.2756,4979600.0],["2018-07-09",20.4012,20.4263,20.3091,20.3803,2396600.0],["2018-07-10",20.6693,20.753,20.5855,20.7321,4532600.0],["2018-07-11",20.6064,20.6316,20.4347,20.4557,2393400.0],["2018-07-12",20.6776,20.9038,20.6525,20.8996,2946200.0],["2018-07-13",20.7237,20.9247,20.7195,20.8912,2078400.0],["2018-07-16",20.7237,20.8159,20.7153,20.7405,1709000.0],["2018-07-17",20.7782,21.042,20.7698,21.0001,3153600.0],["2018-07-18",20.9918,21.0923,20.9164,21.0336,1465800.0],["2018-07-19",20.8075,20.9038,20.7195,20.8619,2609600.0],["2018-07-20",21.0085,21.2054,20.9876,21.1258,2757600.0],["2018-07-23",21.109,21.2221,21.0755,21.0839,1985800.0],["2018-07-24",21.2431,21.3561,21.1593,21.2975,2147600.0],["2018-07-25",21.2766,21.4273,21.1928,21.3938,3287400.0],["2018-07-26",21.2766,21.6284,21.2766,21.4608,2536200.0],["2018-07-27",21.352,21.4357,21.3101,21.3729,2560400.0],["2018-07-30",21.2514,21.3813,21.2179,21.2389,3795400.0],["2018-07-31",21.0001,21.109,20.8075,20.8452,4813400.0],["2018-08-01",20.7446,20.8117,20.6776,20.7865,4894800.0],["2018-08-02",20.8117,20.887,20.7028,20.8242,1805200.0],["2018-08-03",20.8577,20.9541,20.7865,20.9415,1764200.0],["2018-08-06",20.7823,20.9247,20.7488,20.7907,2719200.0],["2018-08-07",20.9708,21.13,20.8954,21.0378,3209200.0],["2018-08-08",19.8358,20.0201,19.7269,19.7311,5080000.0],["2018-08-09",19.8819,19.9154,19.6264,19.6473,2702000.0],["2018-08-10",19.6934,19.7562,19.5258,19.6306,2630800.0],["2018-08-13",19.8358,19.9489,19.6808,19.8107,3418200.0],["2018-08-14",20.196,20.3761,20.1499,20.2504,3947000.0],["2018-08-15",20.062,20.062,19.84,19.9447,3028600.0],["2018-08-16",19.9489,20.1332,19.8902,20.0075,2193800.0],["2018-08-17",20.0274,20.1585,20.0274,20.0739,2480400.0],["2018-08-20",20.2558,20.4207,20.1627,20.3911,2297400.0],["2018-08-21",20.8987,20.9072,20.6576,20.8014,5199200.0],["2018-08-22",20.831,20.8395,20.6661,20.7168,1840800.0],["2018-08-23",20.8183,20.8479,20.6491,20.721,2945800.0],["2018-08-24",20.7507,20.8733,20.7126,20.8141,2750800.0],["2018-08-27",20.8775,21.0637,20.8691,21.0594,1776800.0],["2018-08-28",21.0425,21.0721,20.9579,21.0044,1362200.0],["2018-08-29",20.9917,21.1398,20.9368,21.1229,1409600.0],["2018-08-30",21.0044,21.0552,20.9198,20.9748,1129200.0],["2018-08-31",20.8352,20.8987,20.7041,20.7972,1639200.0],["2018-09-04",20.4842,20.6703,20.4673,20.6407,2446200.0],["2018-09-05",20.3404,20.4334,20.2389,20.3235,3772600.0],["2018-09-06",20.1585,20.3065,20.1416,20.2769,1522000.0],["2018-09-07",20.1627,20.3658,20.1458,20.2854,1453000.0],["2018-09-10",20.5349,20.5899,20.4588,20.4842,2029800.0],["2018-09-11",20.3065,20.518,20.3023,20.518,2042800.0],["2018-09-12",20.6661,20.793,20.6534,20.7126,3657000.0],["2018-09-13",20.7084,20.7718,20.6449,20.7337,2004400.0],["2018-09-14",20.4292,20.4503,20.2558,20.2896,2084600.0],["2018-09-17",20.2219,20.26,20.1162,20.15,2795400.0],["2018-09-18",20.0274,20.1035,19.9597,20.0612,2657800.0],["2018-09-19",19.9216,19.9343,19.8286,19.8794,1983800.0],["2018-09-20",19.9301,20.1204,19.909,20.0908,3072200.0],["2018-09-21",20.0528,20.2389,20.0401,20.1585,2169200.0],["2018-09-24",20.1247,20.3235,20.0908,20.2896,2475200.0],["2018-09-25",20.3531,20.5561,20.3446,20.3827,3228800.0],["2018-09-26",20.0401,20.3023,20.0358,20.112,3660600.0],["2018-09-27",20.0443,20.2135,20.0316,20.1458,3154800.0],["2018-09-28",19.9513,20.0401,19.9174,19.9386,2009400.0],["2018-10-01",19.7905,19.8751,19.6467,19.6932,3036400.0],["2018-10-02",19.8159,20.0528,19.7694,19.9851,3465200.0],["2018-10-03",19.8582,19.9386,19.7313,19.7482,2517000.0],["2018-10-04",18.3102,18.4836,18.1452,18.2975,11666000.0],["2018-10-05",18.7247,18.8219,18.5301,18.5935,6399000.0],["2018-10-08",18.0014,18.2763,17.9718,18.2467,3682200.0],["2018-10-09",17.8491,18.1367,17.8026,17.976,6156000.0],["2018-10-10",18.0056,18.0098,17.6461,17.6503,6513200.0],["2018-10-11",17.7349,17.7772,17.4388,17.57,6116200.0],["2018-10-12",17.8533,18.0183,17.7941,17.9887,3772000.0],["2018-10-15",17.7941,18.0352,17.7899,17.8914,3904600.0],["2018-10-16",18.141,18.3821,18.0902,18.3524,4009600.0],["2018-10-17",18.3313,18.4286,18.2509,18.399,3476600.0],["2018-10-18",18.4413,18.4666,18.2594,18.3398,3572000.0],["2018-10-19",18.4413,18.4666,18.2425,18.2594,2307800.0],["2018-10-22",18.2721,18.2932,18.179,18.2382,1720400.0],["2018-10-23",17.8914,18.1748,17.828,18.0902,3460800.0],["2018-10-24",18.141,18.2129,17.6334,17.6672,2866600.0],["2018-10-25",17.6165,17.9422,17.5911,17.8491,3574200.0],["2018-10-26",17.7645,18.0225,17.6968,17.9295,3028600.0],["2018-10-29",18.124,18.2509,17.7603,18.0268,2790400.0],["2018-10-30",17.811,18.0521,17.7984,18.0056,2917000.0],["2018-10-31",18.3144,18.3821,18.2256,18.2636,3467400.0],["2018-11-01",18.4878,18.712,18.3863,18.547,3176000.0],["2018-11-02",18.6105,18.6231,18.3736,18.492,2562200.0],["2018-11-05",18.179,18.4159,18.1706,18.3228,3903800.0],["2018-11-06",18.3186,18.3736,18.1663,18.2509,4080000.0],["2018-11-07",18.712,18.8685,18.6274,18.8389,2384800.0],["2018-11-08",18.9827,19.0165,18.8558,18.8938,1968200.0],["2018-11-09",19.0546,19.0757,18.8769,19.008,3028200.0],["2018-11-12",18.9911,18.9996,18.8177,18.8389,2301000.0],["2018-11-13",18.7712,18.8346,18.6443,18.6908,2290000.0],["2018-11-14",18.8431,18.9192,18.6781,18.805,2326000.0],["2018-11-15",18.3863,18.4793,18.2382,18.4286,2573000.0],["2018-11-16",18.4455,18.7458,18.3905,18.6824,2203800.0],["2018-11-19",19.3549,19.4056,19.0673,19.2322,3566800.0],["2018-11-20",18.7204,18.7966,18.4286,18.4582,3915800.0],["2018-11-21",18.75,18.8135,18.6781,18.712,1633800.0],["2018-11-23",18.7077,19.2026,18.5259,19.1053,3198200.0],["2018-11-26",19.6298,19.7144,19.4183,19.5283,3799000.0],["2018-11-27",19.266,19.4522,19.1307,19.3887,2772000.0],["2018-11-28",19.1645,19.4902,19.1265,19.4437,4288200.0],["2018-11-29",19.3972,19.541,19.3041,19.4225,2778200.0],["2018-11-30",19.689,19.7355,19.5367,19.7186,2072800.0],["2018-12-03",19.541,19.6002,19.4225,19.4733,2511600.0],["2018-12-04",19.6256,19.6383,19.2914,19.321,2531200.0],["2018-12-06",19.0969,19.338,18.97,19.3041,2748800.0],["2018-12-07",19.4775,19.4818,19.1518,19.1941,3042800.0],["2018-12-10",19.5537,19.5621,19.1772,19.4352,2737400.0],["2018-12-11",19.4395,19.4691,18.9319,19.118,3575600.0],["2018-12-12",19.338,19.6002,19.3295,19.4606,4043400.0],["2018-12-13",19.4225,19.8286,19.4183,19.7821,5396200.0],["2018-12-14",19.634,19.8455,19.6002,19.6679,5948600.0],["2018-12-17",19.6467,19.6848,19.4479,19.5367,5029800.0],["2018-12-18",19.4352,19.5071,19.0673,19.1688,3662800.0],["2018-12-19",19.3803,19.3972,18.8938,18.9784,3460000.0],["2018-12-20",19.5706,19.5748,19.1222,19.1815,3832600.0],["2018-12-21",19.0503,19.1476,18.7627,18.8135,3069000.0],["2018-12-24",18.7712,18.9108,18.5343,18.6062,1744400.0],["2018-12-26",18.5386,19.063,18.4413,19.063,2354600.0],["2018-12-27",19.0461,19.2872,18.8727,19.283,2486000.0],["2018-12-28",19.2957,19.5071,19.2111,19.3845,2713600.0],["2018-12-31",19.4352,19.5494,19.3929,19.486,1450400.0],["2019-01-02",19.5114,19.8117,19.4987,19.7905,2595800.0],["2019-01-03",19.9639,20.0612,19.909,19.9513,3092800.0],["2019-01-04",20.0612,20.1797,19.9682,20.0232,3838400.0],["2019-01-07",20.2896,20.3573,20.1458,20.15,5054800.0],["2019-01-08",20.4123,20.5223,20.2896,20.4461,4097400.0],["2019-01-09",20.628,20.7041,20.5772,20.6703,2737800.0],["2019-01-10",20.4969,20.5603,20.425,20.5307,2154800.0],["2019-01-11",20.3404,20.5434,20.3192,20.5349,2624400.0],["2019-01-14",19.8667,19.9047,19.689,19.7313,4152000.0],["2019-01-15",19.9428,20.0528,19.9132,19.9639,2848000.0],["2019-01-16",19.9555,20.0062,19.8201,19.8244,2621800.0],["2019-01-17",19.9301,20.2135,19.8963,20.1543,2526400.0],["2019-01-18",20.315,20.5096,20.2177,20.3235,3604200.0],["2019-01-22",20.15,20.4123,20.1331,20.3827,3455000.0],["2019-01-23",20.1374,20.167,20.0062,20.0485,3587200.0],["2019-01-24",19.8878,19.9555,19.6721,19.7905,3722000.0],["2019-01-25",19.7398,19.7778,19.5664,19.6087,2684400.0],["2019-01-28",19.5241,19.7017,19.4987,19.6256,2187800.0],["2019-01-29",19.7017,19.7609,19.5917,19.7313,1675200.0],["2019-01-30",19.7271,19.9597,19.7059,19.9005,2250400.0],["2019-01-31",19.6806,19.9343,19.6636,19.8878,4376800.0],["2019-02-01",20.6195,20.7549,20.4123,20.5603,4458200.0],["2019-02-04",20.5603,20.573,20.3658,20.5349,2782200.0],["2019-02-05",20.6745,20.7549,20.6322,20.6407,3350200.0],["2019-02-06",20.5265,20.6872,20.5265,20.5857,2672800.0],["2019-02-07",20.6788,20.683,20.4503,20.5772,2755400.0],["2019-02-08",20.5561,20.6957,20.5011,20.6872,1813400.0],["2019-02-11",20.5899,20.6449,20.48,20.5815,2002400.0],["2019-02-12",20.721,20.9283,20.6534,20.8945,1737200.0],["2019-02-13",20.7422,20.8437,20.7337,20.7633,1737800.0],["2019-02-14",21.0425,21.1102,20.9621,21.0552,4031800.0],["2019-02-15",21.0679,21.3047,20.996,21.2963,4402600.0],["2019-02-19",21.1356,21.3766,20.9833,21.2836,5568400.0],["2019-02-20",21.0806,21.1525,20.9579,21.0214,2127600.0],["2019-02-21",21.0467,21.0721,20.8945,21.0044,1515800.0],["2019-02-22",21.0721,21.1017,20.996,21.0552,1320200.0],["2019-02-25",20.8691,20.9917,20.8564,20.9072,2128800.0],["2019-02-26",20.8818,21.0298,20.8649,20.9156,3062000.0],["2019-02-27",20.8902,20.941,20.7168,20.7549,3505600.0],["2019-02-28",20.5561,20.8183,20.5561,20.7041,2521800.0],["2019-03-01",21.0129,21.0806,20.9283,20.9791,2966000.0],["2019-03-04",20.8649,20.9283,20.7168,20.8014,3028000.0],["2019-03-05",20.8818,21.1059,20.8775,21.0129,2262800.0],["2019-03-06",21.0383,21.0467,20.7211,20.793,1720000.0],["2019-03-07",20.9494,20.9494,20.7591,20.8183,2086200.0],["2019-03-08",21.0383,21.0383,20.8606,21.0129,1526200.0],["2019-03-11",20.9706,21.0636,20.8691,21.0383,1205600.0],["2019-03-12",21.0256,21.0679,20.9537,20.9579,1115000.0],["2019-03-13",21.1356,21.3343,21.0763,21.2836,2037200.0],["2019-03-14",21.3597,21.4105,21.2709,21.3597,1878800.0],["2019-03-15",21.4612,21.5797,21.4189,21.5247,2176600.0],["2019-03-18",21.7277,21.7742,21.6643,21.7615,1971000.0],["2019-03-19",21.9688,22.1338,21.9307,22.0915,2942200.0],["2019-03-20",21.9857,22.3452,21.973,22.2606,3395800.0],["2019-03-21",22.1253,22.2183,22.0576,22.0661,2520200.0],["2019-03-22",21.8037,21.9669,21.7693,21.7822,2678400.0],["2019-03-25",21.8896,22.1558,21.8681,22.143,3047200.0],["2019-03-26",22.465,22.465,22.2589,22.3061,2333000.0],["2019-03-27",22.3104,22.4479,22.1945,22.4006,2689600.0],["2019-03-28",22.4178,22.465,22.2933,22.3534,1774400.0],["2019-03-29",22.3448,22.5552,22.3061,22.465,2800200.0],["2019-04-01",22.4049,22.5252,22.3276,22.3877,1473800.0],["2019-04-02",22.5209,22.5209,22.2503,22.3706,2886800.0],["2019-04-03",21.8853,22.0871,21.8681,21.9325,3173600.0],["2019-04-04",21.9626,22.0098,21.6577,21.7135,3121400.0],["2019-04-05",21.8595,21.9583,21.7478,21.7994,1526800.0],["2019-04-08",22.1902,22.1902,21.9497,22.0571,2375200.0],["2019-04-09",22.0184,22.0227,21.8939,21.9712,1568400.0],["2019-04-10",21.9669,22.0528,21.8982,21.9669,3290000.0],["2019-04-11",21.9282,21.9969,21.765,21.8638,6166800.0],["2019-04-12",21.5932,21.7822,21.5074,21.5632,2557000.0],["2019-04-15",21.6018,21.7221,21.5718,21.6276,2662200.0],["2019-04-16",21.6491,21.6705,21.211,21.2196,2762600.0],["2019-04-17",21.1767,21.1938,20.7601,20.8331,3205600.0],["2019-04-18",20.8675,20.8675,20.5153,20.7816,2255400.0],["2019-04-22",20.8331,20.8932,20.5625,20.657,2379800.0],["2019-04-23",20.8116,20.9662,20.7773,20.8975,4036600.0],["2019-04-24",20.992,20.992,20.7515,20.773,2945400.0],["2019-04-25",20.6914,20.8116,20.657,20.7987,2030200.0],["2019-04-26",21.0349,21.065,20.8932,21.0135,2014200.0],["2019-04-29",21.2754,21.3055,21.108,21.2325,2524600.0],["2019-04-30",20.9233,21.1767,20.919,21.0478,2345600.0],["2019-05-01",21.0822,21.3055,20.919,21.0994,3002600.0],["2019-05-02",21.0092,21.0564,20.919,20.9877,2229200.0],["2019-05-03",20.4723,20.6098,20.3134,20.395,4305800.0],["2019-05-06",20.2147,20.6313,20.1889,20.5067,3733800.0],["2019-05-07",20.5325,20.5711,20.2963,20.3693,2335400.0],["2019-05-08",20.7257,20.876,20.627,20.7902,3297800.0],["2019-05-09",20.8202,20.876,20.6527,20.8073,3208200.0],["2019-05-10",20.7429,20.773,20.5024,20.7343,3424600.0],["2019-05-13",20.4337,20.4595,20.249,20.3435,2208600.0],["2019-05-14",20.1159,20.2748,20.0772,20.1846,1825600.0],["2019-05-15",19.9828,20.2061,19.9613,20.1588,1816800.0],["2019-05-16",19.9699,20.2319,19.957,20.0944,2182600.0],["2019-05-17",20.0987,20.2319,20.0772,20.0944,2056000.0],["2019-05-20",20.2576,20.3478,20.1889,20.2963,2174600.0],["2019-05-21",20.3607,20.5454,20.3392,20.4122,2146800.0],["2019-05-22",20.5368,20.8417,20.4895,20.7859,2600600.0],["2019-05-23",20.5196,20.8589,20.5153,20.7773,6150600.0],["2019-05-24",20.8889,20.9705,20.7944,20.8675,2080400.0],["2019-05-28",20.7687,20.9319,20.584,20.5883,1939800.0],["2019-05-29",20.3263,20.3908,20.1202,20.1975,1760400.0],["2019-05-30",20.2404,20.3092,20.1803,20.2619,1395400.0],["2019-05-31",20.2404,20.3736,20.1503,20.2705,2098400.0],["2019-06-03",20.6313,20.9448,20.5926,20.8417,3248400.0],["2019-06-04",20.7558,20.7601,20.6141,20.6742,2272600.0],["2019-06-05",20.7515,21.1122,20.7515,20.8932,3542600.0],["2019-06-06",20.9533,21.3098,20.9533,21.0264,4008200.0],["2019-06-07",21.2282,21.2411,21.0693,21.1853,3129400.0],["2019-06-10",21.6448,22.143,21.6104,21.9926,4895600.0],["2019-06-11",22.1988,22.2417,22.0742,22.1558,4150800.0],["2019-06-12",22.2933,22.5595,22.289,22.5338,2542400.0],["2019-06-13",22.5209,22.5509,22.0914,22.2031,3893800.0],["2019-06-14",22.0141,22.1558,21.8595,21.8853,2461000.0],["2019-06-17",21.9368,22.0528,21.8982,21.9067,1998400.0],["2019-06-18",22.3877,22.435,22.2718,22.4135,2714800.0],["2019-06-19",22.173,22.5509,22.173,22.5123,4368800.0],["2019-06-20",22.2374,22.362,21.8724,21.954,3898200.0],["2019-06-21",21.7264,21.8853,21.6577,21.8337,2481600.0],["2019-06-24",21.7564,22.0528,21.735,22.027,3699400.0],["2019-06-25",21.9969,22.1472,21.9497,21.9798,2179000.0],["2019-06-26",22.0184,22.0184,21.7994,21.8638,2016600.0],["2019-06-27",21.7564,21.9067,21.7435,21.8423,1388600.0],["2019-06-28",21.954,21.984,21.8681,21.9196,1230200.0],["2019-07-01",22.1558,22.2374,22.0871,22.1258,1542800.0],["2019-07-02",22.2288,22.3834,22.1988,22.3104,1672800.0],["2019-07-03",22.4994,22.581,22.362,22.4522,922000.0],["2019-07-05",21.8681,21.9411,21.692,21.7264,2832800.0],["2019-07-08",21.6147,21.6877,21.5288,21.5632,1868200.0],["2019-07-09",21.4945,21.6834,21.4816,21.6147,1306200.0],["2019-07-10",21.808,21.8209,21.6147,21.6748,1467400.0],["2019-07-11",21.4902,21.5159,20.9448,21.0178,8105000.0],["2019-07-12",20.7816,20.7859,20.292,20.4165,6647200.0],["2019-07-15",20.5239,20.5711,20.4036,20.4638,3254400.0],["2019-07-16",20.6484,20.6613,20.4595,20.4938,4088400.0],["2019-07-17",20.7859,20.8116,20.6785,20.7472,3966400.0],["2019-07-18",20.7515,20.7816,20.5368,20.7343,3052200.0],["2019-07-19",20.5625,20.6871,20.4337,20.6098,4357400.0],["2019-07-22",20.773,20.8846,20.7086,20.7859,1780400.0],["2019-07-23",20.6184,21.4043,20.4294,21.1509,8789400.0],["2019-07-24",21.1638,21.357,21.0779,21.2711,3741200.0],["2019-07-25",21.0951,21.2024,20.9147,20.992,2075800.0],["2019-07-26",21.0306,21.1122,20.9362,20.9748,2176000.0],["2019-07-29",21.3098,21.3098,20.992,21.0951,2802800.0],["2019-07-30",20.7987,20.8159,20.6785,20.7944,2581400.0],["2019-07-31",20.4681,20.8674,20.4509,20.5797,2430400.0],["2019-08-01",20.8503,21.0135,20.7472,20.8589,3837200.0],["2019-08-02",20.9748,21.0092,20.773,20.9233,2570800.0],["2019-08-05",20.8159,20.8975,20.4938,20.5711,1744800.0],["2019-08-06",20.9018,20.9963,20.803,20.9877,2802800.0],["2019-08-07",21.0564,21.4086,20.9362,21.254,4613800.0],["2019-08-08",21.4988,21.7994,21.4773,21.7607,2997000.0],["2019-08-09",21.6405,21.6491,21.357,21.5889,3902600.0],["2019-08-12",21.7264,21.7736,21.5331,21.619,1856600.0],["2019-08-13",22.0313,22.3877,22.0184,22.2718,3475200.0],["2019-08-14",21.8123,21.9669,21.6104,21.6147,2783400.0],["2019-08-15",21.692,21.9883,21.662,21.7908,2814200.0],["2019-08-16",22.228,22.3926,22.1457,22.384,3376200.0],["2019-08-19",22.15,22.228,22.1067,22.1933,2270200.0],["2019-08-20",22.2973,22.2973,22.15,22.2193,2093200.0],["2019-08-21",22.553,22.5746,22.423,22.4533,3070400.0],["2019-08-22",22.8216,22.8953,22.7349,22.8346,3832000.0],["2019-08-23",22.7133,22.8823,22.592,22.6483,2373800.0],["2019-08-26",22.7609,22.7869,22.553,22.6049,2385200.0],["2019-08-27",22.7436,22.7869,22.5876,22.5963,2684200.0],["2019-08-28",22.6959,22.7436,22.5876,22.6613,1845600.0],["2019-08-29",22.8476,22.8779,22.7696,22.8043,2379200.0],["2019-08-30",22.579,22.6699,22.475,22.579,1731800.0],["2019-09-03",22.9429,23.0209,22.8259,22.9213,2422200.0],["2019-09-04",23.1466,23.2029,23.0729,23.1509,3629400.0],["2019-09-05",22.9646,22.9906,22.7653,22.8563,2193400.0],["2019-09-06",22.6916,22.9689,22.6916,22.7696,2517600.0],["2019-09-09",22.2713,22.2713,21.9073,21.9507,3386600.0],["2019-09-10",21.2141,21.4914,21.0581,21.4914,4422400.0],["2019-09-11",21.643,22.0503,21.5867,22.0287,3240600.0],["2019-09-12",21.812,21.968,21.4481,21.5217,4964200.0],["2019-09-13",21.5044,21.6777,21.3787,21.4481,3120600.0],["2019-09-16",21.4611,21.578,21.3051,21.4394,1930800.0],["2019-09-17",21.9853,22.137,21.916,22.085,3546400.0],["2019-09-18",22.111,22.1847,22.0027,22.085,2691600.0],["2019-09-19",22.423,22.5443,22.3493,22.4793,3603600.0],["2019-09-20",22.4403,23.1249,22.4186,22.9386,6428400.0],["2019-09-23",23.0989,23.1682,22.8909,22.9516,2057000.0],["2019-09-24",22.8563,22.9863,22.7869,22.9343,2327400.0],["2019-09-25",22.8649,22.9039,22.7306,22.7739,2173000.0],["2019-09-26",22.7609,22.8476,22.5096,22.6136,2585400.0],["2019-09-27",22.4273,22.6266,22.3363,22.371,2639400.0],["2019-09-30",22.345,22.4923,22.267,22.4013,3375800.0],["2019-10-01",22.1153,22.1457,21.8684,21.903,3113200.0],["2019-10-02",21.7124,21.7297,21.4481,21.604,3751600.0],["2019-10-03",21.5044,21.9247,21.5001,21.8337,3881800.0],["2019-10-04",22.202,22.2626,22.085,22.2367,1974600.0],["2019-10-07",22.423,22.6266,22.3623,22.501,1695400.0],["2019-10-08",22.4836,22.4836,22.2323,22.3146,1794200.0],["2019-10-09",22.2237,22.3926,22.2107,22.345,1358400.0],["2019-10-10",22.085,22.4143,22.0677,22.3796,2279000.0],["2019-10-11",22.2063,22.3666,22.1457,22.1977,2441000.0],["2019-10-14",22.5313,22.6439,22.4793,22.5443,2328000.0],["2019-10-15",22.6093,22.7826,22.5746,22.7349,1583000.0],["2019-10-16",22.579,22.8086,22.514,22.6569,1648000.0],["2019-10-17",22.9126,22.9169,22.7913,22.8259,2452600.0],["2019-10-18",22.8043,22.8129,22.605,22.7566,1553600.0],["2019-10-21",22.8346,22.9343,22.6959,22.7913,2987200.0],["2019-10-22",23.1379,23.3112,23.0209,23.0902,2378800.0],["2019-10-23",23.1206,23.2462,23.0122,23.1812,5033800.0],["2019-10-24",23.4022,23.5582,23.3156,23.5365,2586400.0],["2019-10-25",23.2332,23.4975,23.2159,23.4802,1474200.0],["2019-10-28",23.4109,23.6449,23.3979,23.5799,1740400.0],["2019-10-29",23.5019,23.6969,23.4845,23.6059,1425600.0],["2019-10-30",23.8312,24.1258,23.7402,24.1171,2721800.0],["2019-10-31",23.6015,23.9525,23.5799,23.9265,3971800.0],["2019-11-01",23.9265,24.8451,23.8528,24.4638,3223000.0],["2019-11-04",24.7628,24.7888,24.5028,24.5851,2732400.0],["2019-11-05",24.4898,24.5504,24.3035,24.4638,2558200.0],["2019-11-06",24.4551,24.5894,24.4465,24.5634,1727000.0],["2019-11-07",24.3728,24.4421,24.2471,24.4248,2463000.0],["2019-11-08",24.6198,25.1007,24.6154,25.0747,3542800.0],["2019-11-11",24.8711,24.9881,24.8061,24.8234,3222000.0],["2019-11-12",24.7628,24.8797,24.7151,24.7368,1892800.0],["2019-11-13",24.9621,25.0834,24.8624,24.9751,2257400.0],["2019-11-14",24.8234,25.1354,24.7974,25.0834,3184800.0],["2019-11-15",24.9317,25.0227,24.8061,24.8191,5339600.0],["2019-11-18",24.6804,24.7801,24.5158,24.7281,3985400.0],["2019-11-19",24.8277,24.8624,24.6284,24.7151,2365400.0],["2019-11-20",24.0132,24.0478,23.4325,23.5972,7289400.0],["2019-11-21",23.3069,23.4672,23.2636,23.4152,4751400.0],["2019-11-22",23.8225,23.8268,23.5235,23.5972,2984000.0],["2019-11-25",24.2385,24.3815,24.1171,24.3728,3738600.0],["2019-11-26",24.2991,24.4508,24.2515,24.3728,1966000.0],["2019-11-27",24.2818,24.4854,24.2775,24.4205,3559200.0],["2019-11-29",24.4681,24.4898,24.2818,24.3295,1094200.0],["2019-12-02",24.2731,24.3338,24.1301,24.2731,1662600.0],["2019-12-03",24.4075,24.5158,24.3771,24.4898,3385400.0],["2019-12-04",24.8104,24.8711,24.7021,24.8581,2983800.0],["2019-12-05",24.7974,24.8191,24.6674,24.7281,2639600.0],["2019-12-06",24.7498,24.7498,24.4725,24.5851,4470800.0],["2019-12-09",24.6024,24.9144,24.5548,24.5634,2418800.0],["2019-12-10",24.6544,24.7541,24.5764,24.6718,1718800.0],["2019-12-11",24.5288,24.6631,24.5158,24.6371,1863600.0],["2019-12-12",24.5894,24.6934,24.4291,24.4811,3940600.0],["2019-12-13",24.7194,24.9837,24.6328,24.8061,2399600.0],["2019-12-16",25.2957,25.3347,25.1094,25.1874,3145800.0],["2019-12-17",25.1701,25.339,25.1094,25.2047,4897400.0],["2019-12-18",24.9144,24.9317,24.5678,24.6328,4431200.0],["2019-12-19",24.7844,25.0184,24.7498,24.9967,3858600.0],["2019-12-20",25.1397,25.261,25.0704,25.1311,4207800.0],["2019-12-23",25.1397,25.1397,24.9751,24.9837,1806000.0],["2019-12-24",25.0141,25.1917,24.9707,25.1181,1000400.0],["2019-12-26",25.1137,25.2047,25.0617,25.1701,1130200.0],["2019-12-27",25.3997,25.404,25.2307,25.2437,1604600.0],["2019-12-30",25.313,25.326,24.9924,25.0141,1187000.0],["2019-12-31",24.9924,25.0834,24.9491,25.0791,1595200.0],["2020-01-02",25.2654,25.3044,25.1354,25.287,2224800.0],["2020-01-03",24.6588,24.8711,24.6371,24.7454,2491200.0],["2020-01-06",24.6934,24.7758,24.6414,24.7021,2495000.0],["2020-01-07",24.6978,24.6978,24.5071,24.6761,2080600.0],["2020-01-08",24.6588,24.7801,24.5548,24.6328,1826200.0],["2020-01-09",24.8494,25.0141,24.8364,24.8884,1842000.0],["2020-01-10",25.3434,25.5947,25.2914,25.4257,2943000.0],["2020-01-13",25.6467,25.6813,25.4604,25.5514,2380400.0],["2020-01-14",25.469,25.8677,25.4647,25.8157,2506200.0],["2020-01-15",26.6389,27.1632,26.6303,27.0332,5969000.0],["2020-01-16",26.6909,26.8079,26.3313,26.5653,4531400.0],["2020-01-17",26.6303,26.6649,26.5263,26.5653,2506800.0],["2020-01-21",26.5869,26.6389,26.4656,26.4916,2298000.0],["2020-01-22",26.4656,26.7126,26.4656,26.5696,2430000.0],["2020-01-23",26.5696,26.7169,26.4569,26.6866,1750800.0],["2020-01-24",26.8902,27.0072,26.3833,26.4656,4056800.0],["2020-01-27",26.054,26.1146,25.9586,25.9803,2117000.0],["2020-01-28",26.0106,26.145,25.9067,26.1406,2245200.0],["2020-01-29",26.3789,26.4569,26.2793,26.2879,2604200.0],["2020-01-30",26.4223,26.4223,26.249,26.3746,2392200.0],["2020-01-31",26.5913,26.5913,26.2706,26.3573,2806600.0],["2020-02-03",26.3443,26.5393,26.3053,26.4136,2281400.0],["2020-02-04",26.4353,26.8426,26.3963,26.6866,3532400.0],["2020-02-05",27.6052,27.9951,27.4578,27.9085,6502400.0],["2020-02-06",27.6615,28.0861,27.5532,28.0211,2717000.0],["2020-02-07",27.5315,27.6095,27.3798,27.4058,2695800.0],["2020-02-10",27.3149,27.5922,27.3019,27.5748,1972000.0],["2020-02-11",27.6008,27.6052,27.2672,27.3365,2423200.0],["2020-02-12",27.4405,27.4752,27.2802,27.4448,2166400.0],["2020-02-13",27.1155,27.2759,27.0895,27.1849,1998000.0],["2020-02-14",27.4232,27.5098,27.3235,27.4925,1614600.0],["2020-02-18",27.6615,27.8868,27.6615,27.7698,1456800.0],["2020-02-19",27.7655,27.8435,27.7135,27.7915,1396800.0],["2020-02-20",27.7828,27.8781,27.4015,27.5185,2233200.0],["2020-02-21",27.6182,27.7525,27.5228,27.6658,1747000.0],["2020-02-24",26.7516,27.0202,26.5089,26.5523,2926600.0],["2020-02-25",26.4829,26.5826,26.1276,26.2663,2224000.0],["2020-02-26",26.4483,26.6086,26.3313,26.4743,3106400.0],["2020-02-27",26.3399,26.5176,25.7723,25.7767,3162600.0],["2020-02-28",25.1917,25.4994,24.8148,25.1874,7481000.0],["2020-03-02",26.0453,26.5003,25.5904,26.4829,8582800.0],["2020-03-03",27.0246,27.2195,26.3226,26.6476,5715800.0],["2020-03-04",27.4188,28.0861,27.2282,28.0688,5441800.0],["2020-03-05",27.4362,27.6918,27.0722,27.2759,3773400.0],["2020-03-06",26.6736,27.1545,26.5393,27.1025,5919000.0],["2020-03-09",26.1146,26.5566,25.547,25.7593,5248400.0],["2020-03-10",26.275,26.5046,25.508,26.4483,4868000.0],["2020-03-11",25.5903,25.833,24.8191,25.0834,5434600.0],["2020-03-12",24.1475,24.3078,23.0902,23.1466,6396000.0],["2020-03-13",24.6198,24.6501,23.1162,24.5764,5985600.0],["2020-03-16",21.7557,23.8875,21.5217,22.7869,5833600.0],["2020-03-17",22.566,23.9958,22.228,23.9135,5165400.0],["2020-03-18",22.7306,23.2419,21.5217,22.7479,6396200.0],["2020-03-19",22.8563,23.1812,22.3536,22.4013,4790600.0],["2020-03-20",22.5963,22.7176,21.3354,21.4307,7517000.0],["2020-03-23",21.877,22.4923,21.5694,21.8424,6649000.0],["2020-03-24",22.4923,22.5486,21.6864,21.8987,6003800.0],["2020-03-25",22.8216,23.2939,22.397,22.9733,8887000.0],["2020-03-26",23.7228,24.6934,23.5885,24.5938,5629000.0],["2020-03-27",24.3508,25.3218,24.1706,24.9264,4762400.0],["2020-03-30",25.8183,26.4555,25.8183,26.4423,5827600.0],["2020-03-31",26.4027,26.7015,26.1611,26.4511,8613400.0],["2020-04-01",26.0556,26.6927,25.9721,26.2533,5072200.0],["2020-04-02",25.7217,26.1655,25.4932,26.06,3023400.0],["2020-04-03",26.183,26.5345,26.0336,26.2929,3951600.0],["2020-04-06",26.3148,26.7367,26.1786,26.6532,3250000.0],["2020-04-07",26.372,26.4862,25.6953,25.7217,7768800.0],["2020-04-08",25.9545,26.4467,25.6733,26.205,7711200.0],["2020-04-09",26.5433,26.6839,26.1611,26.3632,6012000.0],["2020-04-13",26.4818,26.5609,25.6426,25.8535,7375400.0],["2020-04-14",26.1039,26.4994,25.9633,26.2709,11586600.0],["2020-04-15",26.5433,26.5433,26.038,26.2973,11505400.0],["2020-04-16",26.9036,27.1717,26.7674,27.097,7156000.0],["2020-04-17",27.4792,27.7736,27.3518,27.7121,2620000.0],["2020-04-20",28.1998,28.5425,28.0197,28.1691,5325200.0],["2020-04-21",28.191,28.3228,27.9538,28.1647,3611600.0],["2020-04-22",28.2525,28.5206,28.2042,28.38,2995800.0],["2020-04-23",28.2525,28.626,28.09,28.1119,2307800.0],["2020-04-24",28.2833,28.5777,28.2789,28.5206,1641800.0],["2020-04-27",28.67,28.7403,28.4063,28.6216,1957000.0],["2020-04-28",28.9292,28.9468,28.358,28.38,3160800.0],["2020-04-29",27.7692,27.8659,27.5188,27.6989,2516600.0],["2020-04-30",27.8879,28.0988,27.7121,27.8263,2128000.0],["2020-05-01",28.1207,28.1735,27.6066,27.8703,2229200.0],["2020-05-04",27.8966,27.9713,27.6374,27.9538,2081400.0],["2020-05-05",27.3782,27.9274,27.3738,27.7385,3808400.0],["2020-05-06",27.5583,27.6769,27.1453,27.2332,3289800.0],["2020-05-07",27.7648,27.7824,27.3254,27.3782,2023400.0],["2020-05-08",27.5451,27.6769,27.4485,27.5759,1517400.0],["2020-05-11",27.611,28.1822,27.4529,28.1119,3746200.0],["2020-05-12",27.7033,27.923,27.4616,27.4792,2190000.0],["2020-05-13",27.6989,27.9669,27.5539,27.7912,4197400.0],["2020-05-14",28.2218,28.3448,27.8747,28.2481,3059600.0],["2020-05-15",28.0812,28.235,27.9318,28.0812,1692800.0],["2020-05-18",27.8395,28.2174,27.7165,28.0241,2047400.0],["2020-05-19",28.503,28.7798,28.2394,28.3272,4363200.0],["2020-05-20",28.9248,29.0083,28.4239,28.503,4219600.0],["2020-05-21",28.5601,28.5997,28.1119,28.481,2183400.0],["2020-05-22",28.3448,28.5074,28.2174,28.4854,1612000.0],["2020-05-26",28.3844,28.3888,27.8307,27.8571,3069800.0],["2020-05-27",27.4309,27.5935,27.0354,27.5891,2637000.0],["2020-05-28",28.1954,28.8062,28.1778,28.5425,3234600.0],["2020-05-29",28.7974,28.9907,28.3009,28.9731,3246400.0],["2020-06-01",28.9995,29.0434,28.6436,28.8677,2149600.0],["2020-06-02",28.6436,28.7271,28.4503,28.626,1619400.0],["2020-06-03",28.3272,28.5513,28.2613,28.4327,1812400.0],["2020-06-04",28.5469,28.7578,28.1778,28.2701,2451000.0],["2020-06-05",28.5601,28.5601,28.1251,28.336,1760800.0],["2020-06-08",28.2394,28.3492,28.0812,28.2613,2490600.0],["2020-06-09",28.3844,28.6875,28.3141,28.3975,2063800.0],["2020-06-10",29.083,29.3246,28.9819,29.2456,4576600.0],["2020-06-11",29.3246,29.4213,28.213,28.3053,4250400.0],["2020-06-12",29.0215,29.0434,28.0592,28.3888,3381000.0],["2020-06-15",28.358,28.7798,28.1383,28.7271,4457400.0],["2020-06-16",28.9292,29.0215,28.503,28.6875,4950600.0],["2020-06-17",29.0786,29.5443,29.0083,29.3159,2144800.0],["2020-06-18",29.0566,29.1357,28.8545,29.0259,1951400.0],["2020-06-19",29.8915,29.8915,29.4301,29.6805,3945800.0],["2020-06-22",29.6805,29.909,29.4433,29.8519,2292400.0],["2020-06-23",29.7201,30.1946,29.7069,29.8519,2480400.0],["2020-06-24",29.5268,29.6762,29.0654,29.2324,2408400.0],["2020-06-25",29.0698,29.5619,28.894,29.5487,1846800.0],["2020-06-26",29.3202,29.4169,28.916,29.0171,2223800.0],["2020-06-29",29.0742,29.1137,28.7359,28.8062,1971400.0],["2020-06-30",28.4459,28.8457,28.3668,28.771,2995400.0],["2020-07-01",28.4722,28.9687,28.4634,28.8589,2704600.0],["2020-07-02",29.105,29.2983,28.9204,29.1577,2748200.0],["2020-07-06",28.8765,29.1357,28.793,28.9643,1973200.0],["2020-07-07",28.4283,28.8106,28.4195,28.5865,3192600.0],["2020-07-08",28.793,28.9512,28.6963,28.9468,1555000.0],["2020-07-09",28.9687,29.083,28.6348,28.8281,1758800.0],["2020-07-10",28.8984,28.9248,28.503,28.7534,1613200.0],["2020-07-13",28.7315,29.1445,28.5777,28.626,2062600.0],["2020-07-14",28.4898,28.815,28.3668,28.7754,1614000.0],["2020-07-15",29.083,29.2587,28.9204,29.2587,2514200.0],["2020-07-16",29.0434,29.1137,28.7622,28.8501,1759400.0],["2020-07-17",29.25,29.6102,29.2368,29.5136,1711000.0],["2020-07-20",30.1463,30.2298,29.808,30.0804,2085200.0],["2020-07-21",30.1551,30.2605,30.0145,30.0233,2139800.0],["2020-07-22",30.2737,30.3001,29.9354,30.1024,2043400.0],["2020-07-23",29.8036,29.8387,29.1621,29.184,2131600.0],["2020-07-24",29.228,29.2324,28.9204,29.0742,2268000.0],["2020-07-27",29.4784,29.6981,29.3774,29.619,1854000.0],["2020-07-28",29.663,29.7772,29.4872,29.5619,1355800.0],["2020-07-29",29.5663,29.5663,29.2895,29.4037,1253200.0],["2020-07-30",29.2851,29.5575,29.1225,29.5136,1365000.0],["2020-07-31",29.2851,29.3466,28.5997,28.7051,2633400.0],["2020-08-03",28.6612,28.9424,28.6304,28.7447,3708800.0],["2020-08-04",28.2218,28.5162,28.191,28.3975,2254000.0],["2020-08-05",28.7007,28.7359,28.4019,28.5997,2160200.0],["2020-08-06",28.0988,28.2218,27.8,27.9845,3815600.0],["2020-08-07",28.2965,28.4591,28.1119,28.4019,2917800.0],["2020-08-10",28.4415,28.6041,28.2657,28.3931,1771800.0],["2020-08-11",28.916,28.9775,28.6041,28.6436,2119000.0],["2020-08-12",29.2587,29.6893,29.2104,29.4784,1935200.0],["2020-08-13",29.329,29.5004,29.2499,29.3774,1623200.0],["2020-08-14",29.1994,29.3233,29.0355,29.1241,999200.0],["2020-08-17",29.4828,29.7662,29.4518,29.6068,1162600.0],["2020-08-18",29.5625,29.6112,29.3366,29.434,1896400.0],["2020-08-19",29.8813,29.9566,29.4828,29.5049,1741200.0],["2020-08-20",29.3366,29.4828,29.1905,29.4429,1583000.0],["2020-08-21",29.2968,29.4473,29.1861,29.3676,1025400.0],["2020-08-24",29.6466,29.6776,29.0709,29.2082,1135400.0],["2020-08-25",29.5802,29.589,29.2791,29.4296,1591400.0],["2020-08-26",29.4651,29.5758,29.2746,29.5669,1278400.0],["2020-08-27",29.7307,29.7352,29.1551,29.3411,1182400.0],["2020-08-28",29.3322,29.3322,29.0488,29.1507,1427400.0],["2020-08-31",29.0709,29.3809,29.0709,29.2436,1022000.0],["2020-09-01",29.6245,29.6289,29.0532,29.1772,1782000.0],["2020-09-02",29.2038,29.3721,29.1108,29.3233,1474800.0],["2020-09-03",29.5935,29.5979,28.6636,28.8185,1850400.0],["2020-09-04",28.8938,28.9957,28.42,28.8318,2452400.0],["2020-09-08",28.7831,29.0045,28.5484,28.7078,2640400.0],["2020-09-09",29.4075,29.7042,29.3632,29.5138,1562000.0],["2020-09-10",29.5492,29.6333,29.0488,29.1462,1305400.0],["2020-09-11",29.5669,29.6687,29.1684,29.4252,1611800.0],["2020-09-14",29.4562,29.6688,29.3676,29.5182,1308600.0],["2020-09-15",30.178,30.3728,30.0186,30.0761,1098600.0],["2020-09-16",30.0983,30.3817,30.085,30.0938,2159800.0],["2020-09-17",30.2887,30.8865,30.1824,30.8068,2460600.0],["2020-09-18",30.6341,30.7758,30.4481,30.7492,1756400.0],["2020-09-21",30.4702,30.5765,30.0806,30.5499,2122800.0],["2020-09-22",30.3418,30.6385,30.209,30.5809,1502400.0],["2020-09-23",30.8422,31.0769,30.6917,30.7315,1735400.0],["2020-09-24",30.3418,30.4392,30.1293,30.2311,2136600.0],["2020-09-25",30.1381,30.6208,30.116,30.5809,1265600.0],["2020-09-28",30.4348,30.7226,30.4215,30.6297,1447800.0],["2020-09-29",30.8245,31.2009,30.7758,31.0946,2550000.0],["2020-09-30",30.7758,30.8555,30.5809,30.7448,2791800.0],["2020-10-01",30.9972,31.0061,30.5854,30.6651,1816400.0],["2020-10-02",30.3994,30.5499,30.2665,30.4038,1602800.0],["2020-10-05",30.7094,31.1035,30.6828,31.0503,1350000.0],["2020-10-06",30.8334,30.8865,30.5898,30.6252,1929400.0],["2020-10-07",30.5544,30.6252,30.2621,30.4127,1644800.0],["2020-10-08",30.5101,31.7987,30.4702,31.5463,4430200.0],["2020-10-09",31.7057,32.0201,31.6127,31.9138,2623000.0],["2020-10-12",32.5692,32.6843,32.3434,32.6002,2062000.0],["2020-10-13",32.3124,32.671,32.1751,32.4054,2577800.0],["2020-10-14",32.0024,32.06,31.6083,31.7633,1431400.0],["2020-10-15",31.2363,31.409,31.0105,31.2496,1790000.0],["2020-10-16",31.2098,31.5684,31.1655,31.4489,1229600.0],["2020-10-19",31.8297,31.8386,31.285,31.3426,1564800.0],["2020-10-20",31.8563,31.9005,31.4887,31.5507,2291800.0],["2020-10-21",31.5817,31.6747,31.3249,31.3736,1743000.0],["2020-10-22",31.4843,31.4976,31.1566,31.3869,1671600.0],["2020-10-23",31.3603,31.5197,31.192,31.3249,2351400.0],["2020-10-26",30.9751,31.2009,30.6429,30.8422,1300200.0],["2020-10-27",30.7404,30.7891,30.0629,30.0894,2444200.0],["2020-10-28",29.7573,29.8149,29.2968,29.4695,3041400.0],["2020-10-29",29.7617,29.775,29.2791,29.3721,2679000.0],["2020-10-30",28.7565,29.0001,27.9949,28.2916,3884800.0],["2020-11-02",28.6503,28.9292,28.5307,28.7964,2748600.0],["2020-11-03",29.0975,29.1994,28.8672,28.8982,1999400.0],["2020-11-04",30.1204,31.2673,30.054,30.9839,4789400.0],["2020-11-05",31.7411,31.843,31.4976,31.688,2710200.0],["2020-11-06",31.8474,31.8961,31.0016,31.1566,7207600.0],["2020-11-09",29.6909,30.3153,29.6732,30.085,4148600.0],["2020-11-10",29.8902,30.085,29.589,29.9034,3126200.0],["2020-11-11",30.0363,30.1647,29.8193,29.9787,2119400.0],["2020-11-12",30.0628,30.3728,30.0186,30.209,1505400.0],["2020-11-13",30.147,30.24,30.0806,30.147,1291200.0],["2020-11-16",29.7617,29.9477,29.682,29.7972,2307400.0],["2020-11-17",30.1957,30.2223,29.496,29.5492,2775600.0],["2020-11-18",29.7706,29.8326,29.4518,29.4562,2341200.0],["2020-11-19",29.837,29.9123,29.6023,29.8149,1981000.0],["2020-11-20",29.9211,30.178,29.8592,29.93,2145800.0],["2020-11-23",29.7706,29.8636,29.5846,29.8459,2353000.0],["2020-11-24",29.2436,29.3809,29.1152,29.1905,2035600.0],["2020-11-25",29.1595,29.3012,29.0931,29.2879,1693800.0],["2020-11-27",29.465,29.9566,29.4518,29.9079,2551000.0],["2020-11-30",30.1204,30.1293,29.62,29.7263,3651600.0],["2020-12-01",29.589,29.9787,29.558,29.8946,1532400.0],["2020-12-02",29.9654,30.3197,29.93,30.1736,1209400.0],["2020-12-03",30.0053,30.0097,29.6776,29.7617,1114200.0],["2020-12-04",30.0097,30.209,29.9521,30.0274,1125000.0],["2020-12-07",30.4171,30.4791,30.1381,30.2046,1319400.0],["2020-12-08",30.0141,30.4215,29.9831,30.3684,996800.0],["2020-12-09",31.1965,31.2009,30.8821,31.1079,3013800.0],["2020-12-10",31.0636,31.1168,30.5455,30.6784,1974200.0],["2020-12-11",30.7226,30.8599,30.6252,30.7935,1234800.0],["2020-12-14",30.8644,30.9839,30.4215,30.4304,2130600.0],["2020-12-15",30.6607,30.8024,30.5677,30.7669,2290600.0],["2020-12-16",31.998,32.0777,31.7854,31.812,3293600.0],["2020-12-17",31.843,31.9271,31.6791,31.7633,2730600.0],["2020-12-18",32.3832,32.733,32.1662,32.6799,3340800.0],["2020-12-21",31.9005,31.9183,31.6614,31.8385,2277000.0],["2020-12-22",31.5109,31.5507,31.1699,31.2718,1729600.0],["2020-12-23",31.1123,31.1212,30.7935,30.8289,1773000.0],["2020-12-24",30.8998,30.9441,30.7005,30.7448,555000.0],["2020-12-28",31.6437,31.6437,30.9706,31.1079,2513200.0],["2020-12-29",31.5241,31.5241,31.1699,31.254,2548800.0],["2020-12-30",31.4666,31.5197,30.9883,31.0858,1491600.0],["2020-12-31",30.9263,31.037,30.6429,30.9308,1027600.0],["2021-01-04",31.5241,31.6747,31.2452,31.6304,4629600.0],["2021-01-05",31.3603,31.4002,30.8821,31.3382,1751000.0],["2021-01-06",30.6917,30.9042,30.4614,30.5234,2121400.0],["2021-01-07",30.8998,31.099,30.6164,31.0371,1414000.0],["2021-01-08",31.0592,31.1478,30.8821,31.1123,1129800.0],["2021-01-11",31.1788,31.2762,31.068,31.1832,1079000.0],["2021-01-12",30.8998,30.9883,30.4392,30.7005,3116000.0],["2021-01-13",31.0681,31.6216,31.0503,31.3957,2552000.0],["2021-01-14",31.3337,31.5773,31.2983,31.4533,1676000.0],["2021-01-15",31.7633,32.0112,31.6127,31.8961,2023400.0],["2021-01-19",32.4895,32.4895,32.122,32.3345,2002400.0],["2021-01-20",32.0378,32.122,31.7677,31.874,2082400.0],["2021-01-21",32.1839,32.2061,31.8784,32.1131,1923200.0],["2021-01-22",31.9404,32.4186,31.843,32.2504,1595000.0],["2021-01-25",32.1839,32.4629,32.1751,32.4054,1112800.0],["2021-01-26",32.4718,32.6046,32.3478,32.4452,1559200.0],["2021-01-27",31.7013,31.8031,30.9751,30.9839,2322200.0],["2021-01-28",31.3382,31.8385,31.2496,31.2629,2082000.0],["2021-01-29",30.9618,31.037,30.5455,30.8201,2329200.0],["2021-02-01",31.347,31.3825,31.1168,31.1788,1787200.0],["2021-02-02",31.4666,31.533,31.2142,31.4267,2501200.0],["2021-02-03",32.3079,32.4673,32.0112,32.0644,2839400.0],["2021-02-04",32.0112,32.0245,31.6127,31.719,2882000.0],["2021-02-05",31.5419,31.6304,31.3382,31.6171,2322600.0],["2021-02-08",31.6039,31.6171,31.1965,31.3913,2433000.0],["2021-02-09",31.7278,31.781,31.3869,31.5596,1609400.0],["2021-02-10",31.688,31.6924,31.2097,31.5197,1604000.0],["2021-02-11",32.6179,32.7995,32.3611,32.7375,5004000.0],["2021-02-12",32.7242,33.5921,32.7242,33.5744,3841200.0],["2021-02-16",33.2378,33.4105,32.9722,33.2378,3971400.0],["2021-02-17",33.0563,33.4991,33.0164,33.4637,2645000.0],["2021-02-18",33.1891,33.322,32.9412,33.2511,2330200.0],["2021-02-19",32.9057,33.0253,32.7109,32.8039,3125400.0],["2021-02-22",32.4142,32.4895,32.1884,32.2149,1677400.0],["2021-02-23",31.7323,31.8253,31.5241,31.7411,2121400.0],["2021-02-24",31.8828,32.1884,31.7323,31.967,1729800.0],["2021-02-25",32.2194,32.3257,31.967,32.0334,2143400.0],["2021-02-26",31.9537,31.9891,31.4444,31.5507,1746400.0],["2021-03-01",32.1175,32.3921,32.0555,32.2504,1633400.0],["2021-03-02",32.2548,32.3256,32.0555,32.1839,985200.0],["2021-03-03",31.75,31.8031,31.4267,31.6437,1504000.0],["2021-03-04",30.9972,31.3027,30.364,30.6518,3482400.0],["2021-03-05",30.6607,30.8998,30.0761,30.8245,2645800.0],["2021-03-08",30.5721,30.9042,30.457,30.4791,2133000.0],["2021-03-09",31.2452,31.564,31.2319,31.316,2942600.0],["2021-03-10",31.9758,32.029,31.6924,31.7633,1646200.0],["2021-03-11",31.8385,31.9581,31.6614,31.8253,1285400.0],["2021-03-12",31.4356,31.4622,31.2319,31.4444,1419600.0],["2021-03-15",31.6083,31.9227,31.5507,31.9227,1223400.0],["2021-03-16",31.9227,32.2282,31.9227,32.1707,1048200.0],["2021-03-17",31.6658,31.8651,31.4843,31.7854,1053400.0],["2021-03-18",31.3293,31.6393,31.2717,31.4002,1455000.0],["2021-03-19",31.3736,31.4666,31.1256,31.1522,1589800.0],["2021-03-22",31.3692,31.6836,31.3692,31.4622,1564600.0],["2021-03-23",30.7226,30.8732,30.0053,30.1071,2566000.0],["2021-03-24",30.2444,30.2621,29.6245,29.6953,2926800.0],["2021-03-25",29.8902,29.9699,29.5846,29.868,1425200.0],["2021-03-26",30.1011,30.4425,29.908,30.4425,1656800.0],["2021-03-29",30.5143,30.8916,30.4829,30.7344,1602000.0],["2021-03-30",30.5637,30.5907,30.3302,30.5053,1523000.0],["2021-03-31",30.8108,30.8152,30.2359,30.2808,2059400.0],["2021-04-01",30.5952,30.7703,30.2853,30.3886,967800.0],["2021-04-05",30.3616,30.694,30.3392,30.6895,1140400.0],["2021-04-06",30.667,30.7703,30.5233,30.5547,1225400.0],["2021-04-07",30.7389,30.7658,30.3257,30.4919,1615400.0],["2021-04-08",30.9814,31.1701,30.9635,31.1027,1780800.0],["2021-04-09",31.453,31.5339,31.3003,31.4934,1801800.0],["2021-04-12",31.2105,31.3183,31.1207,31.197,1147400.0],["2021-04-13",31.6731,31.8438,31.5743,31.7854,1627200.0],["2021-04-14",31.9875,32.0054,31.5473,31.6866,1913000.0],["2021-04-15",31.9695,32.2884,31.9695,32.1177,1944200.0],["2021-04-16",32.4232,32.522,32.2974,32.4142,2641200.0],["2021-04-19",32.6792,32.7061,32.513,32.6522,1491200.0],["2021-04-20",32.7465,32.9666,32.6792,32.9127,1373200.0],["2021-04-21",33.043,33.4068,32.9486,33.3394,1442400.0],["2021-04-22",33.3214,33.4651,33.1732,33.3035,1310800.0],["2021-04-23",33.2585,33.3035,33.0789,33.263,1066400.0],["2021-04-26",33.1238,33.3214,32.9352,33.281,1256000.0],["2021-04-27",33.0834,33.1328,32.8992,33.0924,1991400.0],["2021-04-28",33.0609,33.3304,33.0205,33.29,1117600.0],["2021-04-29",33.2765,33.3798,33.1103,33.3439,1207600.0],["2021-04-30",33.2406,33.5146,33.1867,33.2136,1611600.0],["2021-05-03",33.7212,33.8963,33.6403,33.8379,2921600.0],["2021-05-04",33.3035,33.4472,33.0879,33.2945,2285400.0],["2021-05-05",33.2361,33.4427,33.0789,33.2675,2976200.0],["2021-05-06",33.1642,33.3349,33.025,33.3259,1556800.0],["2021-05-07",33.7032,34.0355,33.7032,33.9817,1492400.0],["2021-05-10",34.3455,34.4353,34.1568,34.2601,1923400.0],["2021-05-11",33.9547,34.5071,33.8828,34.4128,2232200.0],["2021-05-12",34.6643,35.1135,34.6329,35.0506,3556600.0],["2021-05-13",34.9653,35.4728,34.817,35.4324,2579000.0],["2021-05-14",35.4818,35.6929,35.4818,35.5267,1588400.0],["2021-05-17",35.8635,36.2543,35.859,36.1914,1882000.0],["2021-05-18",35.9354,36.0567,35.7602,35.7692,1974200.0],["2021-05-19",35.7827,36.0567,35.63,35.9534,2395200.0],["2021-05-20",35.9758,36.4699,35.9399,36.3037,1414800.0],["2021-05-21",36.6046,36.6585,36.4294,36.5148,1650600.0],["2021-05-24",36.6585,36.9325,36.645,36.6944,1010400.0],["2021-05-25",36.4115,36.4519,36.0881,36.1016,2254400.0],["2021-05-26",36.133,36.1914,36.0073,36.0836,1622000.0],["2021-05-27",35.5132,35.7602,35.356,35.4009,1963800.0],["2021-05-28",35.3964,35.7243,35.3515,35.4369,1494800.0],["2021-06-01",36.0207,36.0207,35.4773,35.5671,1721800.0],["2021-06-02",35.4144,35.5671,35.365,35.4144,818200.0],["2021-06-03",35.3964,35.7872,35.3515,35.7872,882800.0],["2021-06-04",35.9983,36.4968,35.859,36.3576,1820400.0],["2021-06-07",36.5732,36.7888,36.2498,36.4699,4839600.0],["2021-06-08",37.0133,37.0313,36.7124,36.9549,2248800.0],["2021-06-09",37.3277,37.5388,37.3232,37.4984,2828200.0],["2021-06-10",37.6152,38.1496,37.5658,38.0688,2307800.0],["2021-06-11",37.8442,37.9475,37.6646,37.9296,1577800.0],["2021-06-14",37.7454,37.9251,37.7319,37.9206,1698600.0],["2021-06-15",37.9924,38.0553,37.7499,37.9835,1252400.0],["2021-06-16",37.9071,38.0912,37.4625,37.5613,2288000.0],["2021-06-17",36.8965,37.2334,36.8786,37.175,1992000.0],["2021-06-18",36.9235,37.0493,36.8067,36.9549,1799600.0],["2021-06-21",36.928,37.2693,36.8741,37.1211,1402200.0],["2021-06-22",36.9774,37.0762,36.8471,36.901,1629600.0],["2021-06-23",37.0852,37.0852,36.672,36.672,1172600.0],["2021-06-24",36.9594,37.2289,36.8965,36.919,877400.0],["2021-06-25",36.9909,37.2244,36.8786,37.1885,1577200.0],["2021-06-28",37.2603,37.5433,37.1975,37.3951,1147000.0],["2021-06-29",37.6646,37.7499,37.4714,37.6376,1323000.0],["2021-06-30",37.6691,37.9924,37.5343,37.6241,1506600.0],["2021-07-01",37.8128,37.9969,37.7005,37.9161,1330400.0],["2021-07-02",37.687,38.0912,37.6646,38.0912,931000.0],["2021-07-06",38.2889,38.3023,37.9745,38.199,1543200.0],["2021-07-07",38.5404,38.7605,38.3697,38.7425,1386400.0],["2021-07-08",38.9805,39.1288,38.6751,39.1198,1968000.0],["2021-07-09",38.5269,39.1737,38.5045,38.8683,2095000.0],["2021-07-12",38.9895,39.1467,38.8278,38.8952,1105800.0],["2021-07-13",38.7874,39.0524,38.7739,38.9222,815000.0],["2021-07-14",38.8638,39.0928,38.6931,39.0479,1166600.0],["2021-07-15",39.4207,39.4387,39.1692,39.3488,1518000.0],["2021-07-16",39.4297,39.8788,39.3354,39.8204,1773600.0],["2021-07-19",39.4881,39.78,39.4566,39.6722,2057400.0],["2021-07-20",39.1826,39.524,39.1602,39.3039,2616000.0],["2021-07-21",39.6587,39.9462,39.4566,39.8878,1315000.0],["2021-07-22",39.7396,39.9731,39.6183,39.6228,2893200.0],["2021-07-23",40.2516,40.8085,40.1034,40.7591,3307200.0],["2021-07-26",40.0989,40.31,39.9372,40.0944,2154800.0],["2021-07-27",40.1618,40.2651,39.9147,40.2651,1398400.0],["2021-07-28",40.6379,41.2801,40.5615,41.0915,2398000.0],["2021-07-29",41.2936,41.4014,40.9163,41.0376,1729600.0],["2021-07-30",41.6215,41.7113,41.4508,41.59,1448600.0],["2021-08-02",41.4059,41.7742,41.1723,41.7697,1524000.0],["2021-08-03",41.6843,41.9224,41.608,41.8236,2904200.0],["2021-08-04",42.0347,44.2489,42.0212,44.1097,6307400.0],["2021-08-05",45.502,46.3554,45.3987,46.306,4177200.0],["2021-08-06",44.2265,44.9451,44.1726,44.6801,3494000.0],["2021-08-09",44.9451,45.3448,44.7205,45.2056,2070600.0],["2021-08-10",44.9541,45.2684,44.716,44.963,2808400.0],["2021-08-11",45.0124,45.4077,44.9181,45.2415,1999200.0],["2021-08-12",45.2864,45.8568,45.1382,45.7086,1402400.0],["2021-08-13",45.8074,46.279,45.785,46.1532,1527400.0],["2021-08-16",46.3325,46.6351,46.1835,46.6306,1501000.0],["2021-08-17",47.0415,47.3983,46.9647,47.3847,1935000.0],["2021-08-18",47.4028,47.746,46.9693,46.9693,2025800.0],["2021-08-19",47.2718,47.9492,47.2357,47.6918,2016800.0],["2021-08-20",47.8769,48.4279,47.8137,48.1479,1864400.0],["2021-08-23",48.1434,48.1434,47.7595,47.8408,2794200.0],["2021-08-24",47.1093,47.4841,46.7525,46.7931,2827000.0],["2021-08-25",46.599,46.8157,46.3912,46.7977,1629000.0],["2021-08-26",46.888,47.1409,46.766,46.7706,1410200.0],["2021-08-27",46.3551,46.6351,45.9351,46.0074,2760200.0],["2021-08-30",45.7997,46.4725,45.7635,46.2332,2537200.0],["2021-08-31",45.9261,45.9351,44.7339,45.1449,4786400.0],["2021-09-01",45.1268,45.5513,45.0816,45.5242,2497400.0],["2021-09-02",45.7861,45.9487,45.5603,45.9171,1285000.0],["2021-09-03",45.3165,45.7003,45.1042,45.5603,1978400.0],["2021-09-07",45.8719,45.9261,45.6552,45.7771,1365400.0],["2021-09-08",45.4384,45.7274,45.321,45.4745,1544400.0],["2021-09-09",45.4023,45.5242,44.7655,44.8378,2361200.0],["2021-09-10",45.0681,45.2894,44.8197,44.9552,1744400.0],["2021-09-13",45.5603,45.6235,44.8197,45.0094,1964200.0],["2021-09-14",45.1674,45.6551,45.1042,45.172,1933400.0],["2021-09-15",45.768,45.7906,45.4294,45.7319,1274200.0],["2021-09-16",46.048,46.3325,45.9035,46.2332,1922800.0],["2021-09-17",45.8809,46.1925,45.5829,45.7951,3016600.0],["2021-09-20",44.5442,45.3887,44.5126,45.0049,2209800.0],["2021-09-21",45.5558,46.2558,45.5558,45.9577,1961600.0],["2021-09-22",45.5829,45.9216,45.3887,45.5513,1176000.0],["2021-09-23",46.1609,46.3009,46.0029,46.1067,1048000.0],["2021-09-24",45.4519,45.8764,45.3345,45.4745,1983400.0],["2021-09-27",45.0816,45.1087,44.6391,44.7429,1439200.0],["2021-09-28",43.6321,43.6321,42.8237,43.0721,3058400.0],["2021-09-29",43.5372,43.7856,43.1398,43.3972,1665600.0],["2021-09-30",43.6908,43.8849,43.3385,43.3566,2239000.0],["2021-10-01",43.194,43.3927,42.8508,43.2979,1645800.0],["2021-10-04",44.0475,44.1649,43.4469,43.7766,1987600.0],["2021-10-05",44.3456,44.3952,43.9843,43.9978,2098400.0],["2021-10-06",43.8172,43.8307,43.1895,43.6004,1576000.0],["2021-10-07",44.0882,44.7068,44.0565,44.4268,1664600.0],["2021-10-08",44.6662,44.7655,44.3049,44.4268,1219000.0],["2021-10-11",44.3952,44.5668,44.3004,44.4359,843800.0],["2021-10-12",44.4178,44.4901,43.8624,44.0927,1344600.0],["2021-10-13",44.8378,45.5468,44.8378,45.4294,1804400.0],["2021-10-14",45.5964,45.6732,45.3165,45.3571,1288000.0],["2021-10-15",45.7093,46.3957,45.6371,46.2151,1877800.0],["2021-10-18",46.6938,47.028,46.5764,46.7073,2803400.0],["2021-10-19",46.6712,47.4479,46.6712,47.2583,1751000.0],["2021-10-20",47.2583,47.5699,46.8699,47.2131,1277400.0],["2021-10-21",47.0686,47.2267,46.8835,47.1499,1571200.0],["2021-10-22",47.6105,47.9085,47.5924,47.8724,1240000.0],["2021-10-25",48.0395,48.0711,47.764,47.9447,1313800.0],["2021-10-26",47.6195,48.6401,47.6195,48.4775,1564400.0],["2021-10-27",48.2066,48.3556,47.6421,47.7234,1412400.0],["2021-10-28",48.1118,48.9201,48.1118,48.613,1797400.0],["2021-10-29",49.3988,49.8278,49.1504,49.733,2138600.0],["2021-11-01",49.4846,49.6336,49.2272,49.4214,1694600.0],["2021-11-02",49.7465,50.2297,49.602,49.6968,2353800.0],["2021-11-03",50.4961,52.3612,50.4555,52.1851,4348400.0],["2021-11-04",52.2167,52.3521,51.7335,52.316,2075400.0],["2021-11-05",50.7174,51.2232,50.5955,51.2187,2355200.0],["2021-11-08",52.0225,52.1896,51.4535,51.7967,1904800.0],["2021-11-09",51.747,51.7967,51.4128,51.5348,1381800.0],["2021-11-10",51.3135,51.4761,50.749,50.898,1934400.0],["2021-11-11",51.3587,51.4219,50.9387,51.2141,2071400.0],["2021-11-12",51.0471,51.2096,50.591,51.0742,1100000.0],["2021-11-15",51.1825,51.5077,51.1645,51.2503,1118000.0],["2021-11-16",51.3451,51.7741,51.2548,51.4761,1143600.0],["2021-11-17",51.7515,51.9728,51.5935,51.6657,1118200.0],["2021-11-18",52.0496,52.2438,51.6702,51.9457,1773200.0],["2021-11-19",51.7606,51.9141,51.3677,51.4219,1449800.0],["2021-11-22",50.9703,51.0064,50.2116,50.2297,1343000.0],["2021-11-23",49.0104,49.5794,48.893,49.4123,2005800.0],["2021-11-24",49.0646,49.2498,48.7214,49.2407,1139600.0],["2021-11-26",49.0782,49.2452,48.7711,48.8478,1688600.0],["2021-11-29",48.5182,49.2136,48.3511,48.902,1329400.0],["2021-11-30",48.9924,49.2633,47.9582,48.2427,2255400.0],["2021-12-01",48.4143,49.1098,48.3285,48.4459,1421000.0],["2021-12-02",48.1073,48.4143,47.9673,48.1569,1583000.0],["2021-12-03",49.3446,49.4168,47.895,48.3556,1523200.0],["2021-12-06",48.8343,48.9924,48.2608,48.6582,1814600.0],["2021-12-07",49.1685,49.7646,49.164,49.7465,1346000.0],["2021-12-08",50.8303,51.2367,50.1665,51.2141,2400000.0],["2021-12-09",51.4083,51.5709,51.1871,51.2729,2564200.0],["2021-12-10",51.2277,51.7289,51.2277,51.6386,1186200.0],["2021-12-13",52.0541,52.4425,51.9322,52.2483,1269000.0],["2021-12-14",51.169,51.2096,50.6813,50.9477,2097000.0],["2021-12-15",51.0832,52.6005,51.0696,52.5915,1635600.0],["2021-12-16",52.5283,52.9934,52.3838,52.8715,1533200.0],["2021-12-17",52.2528,52.6186,48.1253,48.5227,11551400.0],["2021-12-20",47.0234,47.2673,46.1022,46.7525,5956600.0],["2021-12-21",47.3125,48.0802,46.9602,47.9627,5111600.0],["2021-12-22",49.0691,49.751,48.9833,49.6291,3649800.0],["2021-12-23",49.0646,49.8594,48.9336,48.9653,2411200.0],["2021-12-27",50.022,50.6587,49.8278,50.4103,2262200.0],["2021-12-28",50.5819,50.6135,49.8323,50.0265,1675400.0],["2021-12-29",49.6291,50.2161,49.3852,50.1981,1343800.0],["2021-12-30",50.3968,50.8122,50.2929,50.329,1623200.0],["2021-12-31",50.5142,50.9884,50.4329,50.5774,1514600.0],["2022-01-03",49.5162,49.5478,48.6446,49.1278,2312600.0],["2022-01-04",46.906,48.0079,46.7525,47.9311,5726400.0],["2022-01-05",47.3215,47.5428,46.3054,46.3054,2874400.0],["2022-01-06",45.4835,46.9467,45.2803,46.4499,6665800.0],["2022-01-07",45.4068,46.039,45.4023,45.8313,7812400.0],["2022-01-10",45.2171,46.0254,44.9958,45.9667,2980200.0],["2022-01-11",45.4745,45.75,45.0049,45.7093,2404400.0],["2022-01-12",45.2171,45.6552,45.1855,45.4971,2445200.0],["2022-01-13",45.5106,45.5558,44.7881,44.9597,1931200.0],["2022-01-14",43.8262,44.3004,43.0631,43.4966,4927600.0],["2022-01-18",43.203,43.7585,43.1082,43.5282,2290000.0],["2022-01-19",44.1198,44.5262,43.7901,43.9346,2052800.0],["2022-01-20",43.343,43.9843,43.0766,43.1082,4022400.0],["2022-01-21",43.334,43.754,42.9592,43.063,2700400.0],["2022-01-24",41.907,43.1985,41.3245,43.0992,5764800.0],["2022-01-25",42.5347,43.2934,42.4444,42.9727,5165000.0],["2022-01-26",42.6882,42.9231,41.8573,42.0425,3709000.0],["2022-01-27",43.1127,43.6637,42.9005,43.0992,2640600.0],["2022-01-28",43.3069,43.7675,42.9366,43.6953,1981400.0],["2022-01-31",44.3591,45.19,44.2869,45.0997,2890000.0],["2022-02-01",45.7726,46.4138,45.4564,46.3325,4038200.0],["2022-02-02",48.0124,48.3963,47.6466,48.1343,4395600.0],["2022-02-03",47.0009,47.5518,46.9196,47.2492,3937800.0],["2022-02-04",45.899,46.1293,44.7881,45.0094,5665000.0],["2022-02-07",45.5061,46.4093,45.3842,45.9532,2094800.0],["2022-02-08",45.7319,45.9306,45.4429,45.8584,1945800.0],["2022-02-09",47.1002,47.895,47.0731,47.8318,2559600.0],["2022-02-10",47.2357,48.0395,46.8609,46.9918,1889800.0],["2022-02-11",45.9442,46.0254,44.341,44.6662,3747400.0],["2022-02-14",44.0656,44.5533,43.9301,44.3185,3157800.0],["2022-02-15",45.461,46.1429,45.461,45.7726,1900000.0],["2022-02-16",45.8674,46.6712,45.8629,46.5899,2010600.0],["2022-02-17",46.6848,46.7435,46.2151,46.2648,1578200.0],["2022-02-18",46.0074,46.1112,45.2532,45.5242,1177000.0],["2022-02-22",45.0726,45.6777,44.3546,44.8152,1595200.0],["2022-02-23",44.7746,44.8604,44.034,44.1107,1413000.0],["2022-02-24",43.1624,44.7384,42.7876,44.6842,2918600.0],["2022-02-25",45.5197,46.617,45.4565,46.4003,2675200.0],["2022-02-28",46.2016,46.6125,45.908,46.4906,2163000.0],["2022-03-01",46.9422,47.4344,46.608,46.7841,2104600.0],["2022-03-02",46.3687,47.4118,46.0616,47.2673,2701400.0],["2022-03-03",47.9853,48.4685,46.7931,47.0867,1861400.0],["2022-03-04",45.9577,47.037,45.9577,47.0144,2401400.0],["2022-03-07",46.3912,46.5944,45.4474,45.5422,5455600.0],["2022-03-08",46.0751,47.7189,45.3752,46.2016,7352800.0],["2022-03-09",46.4319,47.6963,46.2196,47.4434,5377200.0],["2022-03-10",46.7209,47.4118,46.5628,47.1725,4426000.0],["2022-03-11",45.8222,46.5357,45.4158,45.7274,5354200.0],["2022-03-14",46.0977,46.7389,45.9171,45.9442,1393000.0],["2022-03-15",46.4951,46.6035,45.7997,46.2648,2286200.0],["2022-03-16",47.6421,48.2472,47.0009,47.9763,2457800.0],["2022-03-17",48.7259,49.6472,48.6898,49.6065,1684200.0],["2022-03-18",49.1052,50.3381,49.0285,50.3381,2721400.0],["2022-03-21",49.7194,50.329,49.3943,49.76,2305600.0],["2022-03-22",49.611,49.8368,49.1504,49.4981,1954200.0],["2022-03-23",49.4981,49.8955,49.2678,49.3897,1622600.0],["2022-03-24",48.762,49.2407,48.5408,49.2136,1413000.0],["2022-03-25",49.0659,49.1343,48.2498,48.5598,1527200.0],["2022-03-28",48.6282,49.2255,48.5872,49.1981,1057800.0],["2022-03-29",50.6069,50.844,50.0005,50.2422,2005000.0],["2022-03-30",50.9261,51.847,50.8759,51.309,2362400.0],["2022-03-31",51.4595,51.5689,50.6297,50.6297,1668000.0],["2022-04-01",50.8622,51.5917,50.7802,51.4777,1883000.0],["2022-04-04",51.4367,51.9838,51.1768,51.888,2961200.0],["2022-04-05",52.1844,52.7178,52.157,52.344,2003800.0],["2022-04-06",52.4807,53.4564,52.3759,53.4017,2827400.0],["2022-04-07",54.1084,55.695,54.1084,55.5354,4647800.0],["2022-04-08",54.7102,55.3758,54.6691,54.9655,2578400.0],["2022-04-11",55.0202,55.6038,54.6874,55.1433,5004400.0],["2022-04-12",53.2649,53.9123,52.7908,53.5248,5920600.0],["2022-04-13",53.8804,54.3044,53.388,54.1996,2903200.0],["2022-04-14",54.2862,54.5369,53.8075,53.8895,1771600.0],["2022-04-18",53.4427,54.0628,52.8364,53.0552,1188200.0],["2022-04-19",51.9883,52.54,51.7102,52.1616,2391000.0],["2022-04-20",52.5127,53.1099,52.3576,52.6768,1594000.0],["2022-04-21",52.1844,52.2528,50.2969,50.4929,4305200.0],["2022-04-22",51.5507,51.5507,50.3015,50.4701,2365800.0],["2022-04-25",50.6388,51.8561,50.6115,51.847,2668600.0],["2022-04-26",50.8941,51.1768,50.0051,50.0507,2829000.0],["2022-04-27",50.5932,51.3364,50.3653,50.8622,2137200.0],["2022-04-28",49.23,50.5568,49.2027,50.2376,3558200.0],["2022-04-29",52.1935,52.9458,51.8288,51.9747,6458800.0],["2022-05-02",51.8516,52.1251,51.072,51.9017,3401200.0],["2022-05-03",51.6191,52.116,51.2406,51.6008,2393200.0],["2022-05-04",51.2224,52.0659,50.5796,51.9336,3267600.0],["2022-05-05",51.4458,51.9245,51.0856,51.423,4392600.0],["2022-05-06",50.4838,51.3045,50.2239,50.7665,5187400.0],["2022-05-09",49.2893,49.5902,48.3,48.4413,4423000.0],["2022-05-10",48.9884,49.7635,48.4322,48.9838,2776400.0],["2022-05-11",47.7346,48.8425,47.3015,47.3289,3516800.0],["2022-05-12",47.6434,48.0583,46.996,47.5751,4213000.0],["2022-05-13",48.3273,48.7377,47.762,48.3456,2968800.0],["2022-05-16",47.0599,47.5386,46.5766,47.069,3786400.0],["2022-05-17",48.7513,48.7604,48.0902,48.4823,2363800.0],["2022-05-18",47.7027,47.9079,47.0143,47.1875,1984400.0],["2022-05-19",47.0508,47.8896,46.9869,47.4383,4347200.0],["2022-05-20",48.569,49.3395,48.4869,49.1252,4591400.0],["2022-05-23",49.2255,49.4352,48.9063,49.1662,1647400.0],["2022-05-24",49.4626,49.686,48.9155,49.23,1733200.0],["2022-05-25",48.5188,48.7057,47.7985,47.9854,4474200.0],["2022-05-26",48.3228,48.6966,47.9717,48.6009,1896000.0],["2022-05-27",48.1905,49.1617,48.145,49.1206,1824400.0],["2022-05-31",50.8349,50.885,50.0233,50.3334,4559000.0],["2022-06-01",50.5112,50.6252,50.1464,50.3014,3973400.0],["2022-06-02",50.8349,51.4093,50.3562,51.3592,2167200.0],["2022-06-03",51.1677,51.4914,50.9169,51.2498,1410400.0],["2022-06-06",51.3683,51.4413,50.885,51.1312,2822400.0],["2022-06-07",52.075,52.8637,52.0613,52.8272,2156400.0],["2022-06-08",52.6312,53.2421,52.5674,52.8683,2908200.0],["2022-06-09",52.3941,52.5446,51.4276,51.4321,1787200.0],["2022-06-10",50.6115,51.2361,50.2969,50.8303,2074600.0],["2022-06-13",49.6404,49.7817,48.9519,49.0477,2128600.0],["2022-06-14",48.6966,48.7468,48.0082,48.3866,2646400.0],["2022-06-15",48.3045,48.8835,47.689,48.4778,2834400.0],["2022-06-16",47.5249,48.4048,47.5249,48.186,2571000.0],["2022-06-17",48.2225,48.6146,47.8213,48.1358,2408000.0],["2022-06-21",49.2711,49.5401,49.0978,49.189,1761400.0],["2022-06-22",48.9519,49.5811,48.9018,48.9383,3375600.0],["2022-06-23",48.7969,49.4489,48.7969,49.4352,4412800.0],["2022-06-24",50.9762,51.154,50.4154,51.1175,2870800.0],["2022-06-27",51.3729,51.8698,51.0993,51.4686,1984800.0],["2022-06-28",49.8091,50.1373,49.344,49.3759,2969400.0],["2022-06-29",49.7042,50.7027,49.6358,50.1875,2324600.0],["2022-06-30",49.955,50.885,49.6814,50.803,2464400.0],["2022-07-01",50.0279,50.9944,49.5629,50.8987,1869200.0],["2022-07-05",49.4033,50.7163,49.4033,50.7163,5036800.0],["2022-07-06",49.8136,50.6434,49.7635,50.3744,3215000.0],["2022-07-07",50.0097,50.3106,49.9185,50.1236,2254000.0],["2022-07-08",49.1161,49.9504,48.9975,49.7088,1934000.0],["2022-07-11",49.7179,50.3334,49.5902,49.9413,1063400.0],["2022-07-12",49.996,50.0598,49.4398,49.6176,1890400.0],["2022-07-13",49.0705,50.4701,49.0705,50.2057,2439400.0],["2022-07-14",49.2209,50.0553,49.0705,49.9002,1804800.0],["2022-07-15",51.4595,52.1023,51.227,52.0795,3067600.0],["2022-07-18",52.1798,52.7588,51.4686,51.5096,3267600.0],["2022-07-19",52.426,52.8136,52.0978,52.8044,1944400.0],["2022-07-20",52.1297,52.2391,51.4549,51.7877,1732600.0],["2022-07-21",51.8744,52.6859,51.7786,52.5947,1531800.0],["2022-07-22",52.2847,52.7133,52.0431,52.23,1154200.0],["2022-07-25",52.6859,53.0415,52.3075,52.8546,1378000.0],["2022-07-26",52.8683,53.4518,52.8181,53.2604,1611200.0],["2022-07-27",52.3531,53.4382,52.2938,53.3105,2052800.0],["2022-07-28",52.3166,53.2604,51.6191,53.0643,1539800.0],["2022-07-29",53.4108,53.4518,52.7816,52.9139,2416000.0],["2022-08-01",53.3151,53.5339,52.8272,52.9275,2372400.0],["2022-08-02",53.1783,53.4518,52.1844,52.1844,1791600.0],["2022-08-03",51.9245,52.002,45.3046,45.5508,12639200.0],["2022-08-04",48.2498,48.7422,46.9732,47.6298,10237600.0],["2022-08-05",47.4793,47.534,46.5584,47.0507,5171000.0],["2022-08-08",46.7954,47.2833,46.5036,46.6951,3112200.0],["2022-08-09",47.7893,48.2817,47.4201,47.689,4215600.0],["2022-08-10",48.8197,49.654,48.3911,49.0158,4549400.0],["2022-08-11",49.955,50.3425,49.2072,49.5993,3960600.0],["2022-08-12",49.2482,49.4178,48.4873,49.2757,4438000.0],["2022-08-15",48.909,49.1107,48.524,48.7577,2694600.0],["2022-08-16",48.5423,48.6936,48.0152,48.2765,3732200.0],["2022-08-17",48.4277,48.7578,48.0198,48.0427,3575600.0],["2022-08-18",47.7402,47.7722,46.7913,47.103,3756800.0],["2022-08-19",47.8548,48.2444,47.5385,47.9235,3302800.0],["2022-08-22",49.7341,49.977,48.8815,49.2986,4738400.0],["2022-08-23",48.8723,49.0694,48.5469,48.8494,3100200.0],["2022-08-24",49.3445,50.5913,49.2849,50.4308,5108000.0],["2022-08-25",50.3392,51.068,50.1925,51.0634,3072400.0],["2022-08-26",51.0588,51.2513,49.7708,49.8212,2673600.0],["2022-08-29",49.5141,49.6745,49.1703,49.2482,2557000.0],["2022-08-30",49.1657,49.2803,48.4736,48.6065,7175400.0],["2022-08-31",49.074,49.2345,48.6202,48.634,13259800.0],["2022-09-01",48.1481,48.3452,47.323,47.9143,3738000.0],["2022-09-02",47.5522,48.0106,46.5713,46.8646,6920600.0],["2022-09-06",47.3047,47.8502,46.9838,47.4835,1904800.0],["2022-09-07",47.2634,48.1435,47.1305,48.0518,1837400.0],["2022-09-08",47.7081,48.4781,47.6072,48.4461,2178000.0],["2022-09-09",49.3399,49.9404,49.1474,49.7478,3074200.0],["2022-09-12",49.977,50.55,49.9725,50.1146,2154600.0],["2022-09-13",49.5462,49.6424,48.524,48.6065,1862600.0],["2022-09-14",48.4644,48.8128,47.6943,48.1481,2354000.0],["2022-09-15",47.7264,47.9418,47.1488,47.3093,2098600.0],["2022-09-16",46.475,46.7317,45.8379,46.4888,2869800.0],["2022-09-19",45.9891,46.4338,45.6729,46.4063,2408600.0],["2022-09-20",45.2878,45.7095,45.2145,45.5904,2028800.0],["2022-09-21",46.2596,46.3742,45.4253,45.4803,2941800.0],["2022-09-22",45.2787,45.4528,44.8615,45.0632,2648200.0],["2022-09-23",44.8249,45.187,44.5911,44.889,3278600.0],["2022-09-26",43.7798,44.3298,43.5552,43.6743,3529400.0],["2022-09-27",44.1831,44.4627,43.6606,43.9585,3288600.0],["2022-09-28",44.6048,45.6545,44.5407,45.5445,2757800.0],["2022-09-29",46.0212,46.2596,45.6591,46.0166,3213000.0],["2022-09-30",45.9296,46.1679,45.6408,45.6683,2198400.0],["2022-10-03",46.5713,47.1718,46.4063,47.0067,2737000.0],["2022-10-04",47.7447,48.4186,47.6301,48.304,2297600.0],["2022-10-05",48.2123,48.7853,48.0427,48.6019,1512600.0],["2022-10-06",48.0381,48.6432,48.0289,48.5056,2169000.0],["2022-10-07",48.1573,48.3131,47.3597,47.6989,2062200.0],["2022-10-10",47.7035,47.7447,47.3093,47.6026,1597200.0],["2022-10-11",47.4835,48.414,47.1901,47.8502,2220600.0],["2022-10-12",47.9648,48.2214,47.6072,47.6622,1533600.0],["2022-10-13",46.5392,48.281,46.5071,48.0518,1827000.0],["2022-10-14",48.0656,48.2352,47.5064,47.5797,1962000.0],["2022-10-17",48.1389,48.744,48.116,48.5882,1898800.0],["2022-10-18",49.1657,49.1657,48.6569,48.909,1665400.0],["2022-10-19",48.7211,48.7394,47.7722,47.951,1299400.0],["2022-10-20",47.7814,48.391,47.543,47.6989,1976400.0],["2022-10-21",46.5392,48.0381,46.2458,47.7722,3712000.0],["2022-10-24",48.3452,49.2253,48.2214,48.8357,3527800.0],["2022-10-25",49.4407,49.6149,49.0649,49.5828,2881600.0],["2022-10-26",49.5095,50.0916,49.317,49.4178,4622800.0],["2022-10-27",49.372,49.6516,48.8678,48.8678,2208400.0],["2022-10-28",49.5737,50.0,49.3812,49.945,2778800.0],["2022-10-31",49.5278,50.0504,49.5232,49.8899,2969200.0],["2022-11-01",49.702,50.0183,48.5606,48.7852,2655600.0],["2022-11-02",51.1459,53.282,51.0542,51.9022,4391400.0],["2022-11-03",51.1688,52.6265,51.0771,52.1956,4578800.0],["2022-11-04",52.0627,52.1223,50.8021,51.5264,3034600.0],["2022-11-07",51.9939,52.9427,51.8426,52.7365,2465000.0],["2022-11-08",52.4706,53.0803,52.2827,52.6448,4111400.0],["2022-11-09",52.5073,52.9794,52.0993,52.3331,2372600.0],["2022-11-10",53.4011,53.4928,52.3698,52.9611,2568600.0],["2022-11-11",51.6822,51.7005,50.2841,51.0955,3202400.0],["2022-11-14",52.6952,52.9886,52.1268,52.4523,2807000.0],["2022-11-15",52.1406,52.3377,51.2926,52.0902,2861800.0],["2022-11-16",51.9343,52.3423,51.5951,51.9664,1804400.0],["2022-11-17",51.3522,51.8472,51.3201,51.7556,1603800.0],["2022-11-18",51.4072,52.1956,51.4026,51.9985,2007200.0],["2022-11-21",51.8976,52.2964,51.7647,51.9847,2056000.0],["2022-11-22",52.136,52.9382,52.136,52.8877,1428600.0],["2022-11-23",53.7587,54.0337,53.4516,54.0108,2094800.0],["2022-11-25",54.2629,54.5883,54.1758,54.4508,1021000.0],["2022-11-28",55.0055,55.8672,54.7946,55.5693,3711000.0],["2022-11-29",55.5509,56.156,55.528,55.6243,4888000.0],["2022-11-30",56.7931,57.114,56.0689,57.114,2583800.0],["2022-12-01",57.8291,57.9437,57.3707,57.8153,1976400.0],["2022-12-02",57.4944,58.2508,57.4669,58.1683,1674600.0],["2022-12-05",58.2966,58.5762,58.0399,58.2508,1989000.0],["2022-12-06",57.7557,58.0216,57.2378,57.6595,2450000.0],["2022-12-07",57.6824,58.0216,57.2148,57.4074,1800200.0],["2022-12-08",57.9849,58.6404,57.8932,58.5762,1790000.0],["2022-12-09",59.7313,59.9789,59.0804,59.0896,3686000.0],["2022-12-12",59.3784,59.5617,59.0896,59.5022,1927000.0],["2022-12-13",60.5885,61.1752,60.4968,60.891,3082200.0],["2022-12-14",61.2715,61.9682,60.8773,61.7528,4122400.0],["2022-12-15",61.6336,61.6428,60.7581,61.2761,3221600.0],["2022-12-16",60.6068,61.2669,60.4602,61.0469,4170400.0],["2022-12-19",59.933,60.0751,59.493,59.8689,3688200.0],["2022-12-20",60.451,60.7719,60.1393,60.5931,2851600.0],["2022-12-21",60.5014,60.9598,60.2906,60.7306,3527200.0],["2022-12-22",60.7719,61.2532,60.5977,61.2486,2557400.0],["2022-12-23",61.2211,61.4228,60.9277,61.4228,2450600.0],["2022-12-27",61.3723,61.4182,60.9185,61.079,2297400.0],["2022-12-28",60.9415,61.4778,60.8635,61.2165,2210000.0],["2022-12-29",61.5786,62.0599,61.4549,61.9728,2666800.0],["2022-12-30",62.0049,62.2753,61.4686,62.037,1968600.0],["2023-01-03",62.9217,63.4488,62.3991,62.7796,3541400.0],["2023-01-04",63.5588,63.5634,62.367,62.6925,2777400.0],["2023-01-05",62.1332,62.8666,62.0553,62.4541,3049400.0],["2023-01-06",62.8025,63.7376,62.5733,63.5496,2308000.0],["2023-01-09",63.5955,63.7376,62.775,62.9033,2418800.0],["2023-01-10",61.3998,61.872,60.9827,61.2669,2906800.0],["2023-01-11",60.043,60.7902,59.9193,60.7719,3378000.0],["2023-01-12",60.2035,61.2715,59.6351,61.2486,2387200.0],["2023-01-13",62.1745,62.7246,62.0782,62.4862,2179400.0],["2023-01-17",64.0034,64.1685,63.3159,63.7055,3541000.0],["2023-01-18",64.0676,64.6085,64.0309,64.063,4857800.0],["2023-01-19",64.1455,64.5627,63.6642,64.4756,3523000.0],["2023-01-20",64.3243,64.6818,64.063,64.6772,2698600.0],["2023-01-23",64.7598,64.8606,64.4297,64.6681,2606600.0],["2023-01-24",66.3641,66.3641,63.7697,64.1272,3892200.0],["2023-01-25",62.8621,63.9576,62.8391,63.6642,3220000.0],["2023-01-26",63.5221,63.6321,62.4679,63.0454,2598400.0],["2023-01-27",63.2334,63.6276,63.0592,63.2975,2217400.0],["2023-01-30",64.4939,64.526,63.6367,63.7422,2889200.0],["2023-01-31",63.1142,63.6734,62.5183,63.6138,3040800.0],["2023-02-01",64.0814,64.251,62.8758,63.7513,4587000.0],["2023-02-02",61.849,61.9041,60.1255,60.6618,8126000.0],["2023-02-03",62.2249,62.995,62.0003,62.7016,3559000.0],["2023-02-06",63.0821,63.6367,62.7796,63.2884,3365400.0],["2023-02-07",63.4075,64.0493,63.3204,63.9851,2132000.0],["2023-02-08",64.526,64.5856,63.6184,63.9805,2460200.0],["2023-02-09",63.9897,64.2464,63.6688,63.9576,2564600.0],["2023-02-10",63.6596,64.1684,63.4213,63.9622,2482800.0],["2023-02-13",64.4847,65.7636,64.4572,65.5436,3212600.0],["2023-02-14",65.4565,65.814,65.2044,65.5252,1768200.0],["2023-02-15",64.6543,65.076,64.4939,64.6131,1721600.0],["2023-02-16",64.0309,64.2234,63.4671,63.5726,1765200.0],["2023-02-17",64.2051,65.1585,64.063,64.9202,2378800.0],["2023-02-21",65.2777,65.7774,64.989,65.3694,1729600.0],["2023-02-22",65.3556,65.6398,65.1356,65.2044,1382000.0],["2023-02-23",65.6123,65.924,65.0027,65.4977,1611000.0],["2023-02-24",64.8423,64.9844,64.4572,64.9064,1707800.0],["2023-02-27",65.6628,65.9653,65.4565,65.7132,1682400.0],["2023-02-28",65.5344,65.5344,64.471,64.6268,2326400.0],["2023-03-01",65.3694,65.9332,65.1861,65.484,2567600.0],["2023-03-02",65.1356,65.9653,64.9935,65.8232,1622600.0],["2023-03-03",65.7499,66.497,65.6719,66.4191,2011200.0],["2023-03-06",66.7537,66.8958,65.9653,66.3549,2333400.0],["2023-03-07",66.6208,66.74,65.8828,65.9699,2189600.0],["2023-03-08",64.6635,64.9844,64.1914,64.8423,8839400.0],["2023-03-09",65.3327,65.869,64.9798,65.1035,2522600.0],["2023-03-10",65.5711,66.0661,64.6268,64.7643,2718200.0],["2023-03-13",64.7506,65.6811,64.3656,64.4206,2504400.0],["2023-03-14",65.1585,65.5803,64.6589,65.5252,2400400.0],["2023-03-15",64.3335,64.9339,64.063,64.6222,3189600.0],["2023-03-16",63.7146,63.733,62.0278,63.6642,5974000.0],["2023-03-17",64.0539,64.3014,63.7605,63.9163,3454400.0],["2023-03-20",65.154,65.9011,64.9935,65.8186,2484800.0],["2023-03-21",66.5383,67.5788,66.3641,67.5146,2744600.0],["2023-03-22",67.51,67.9867,67.2121,67.2396,2098000.0],["2023-03-23",68.6239,69.4444,68.3672,68.5643,2573200.0],["2023-03-24",69.2939,70.9896,68.9196,70.5784,3204600.0],["2023-03-27",70.9434,71.8213,70.7401,71.4794,2329000.0],["2023-03-28",71.923,72.0154,71.4008,71.7659,1832600.0],["2023-03-29",72.1909,72.6299,72.0523,72.348,1644800.0],["2023-03-30",72.6484,73.055,72.5698,73.0457,2066400.0],["2023-03-31",73.2629,73.8081,73.0273,73.5309,2285600.0],["2023-04-03",73.1659,73.7665,72.8424,73.7434,2086400.0],["2023-04-04",73.4246,73.9745,72.9349,73.2721,3156000.0],["2023-04-05",73.3045,73.4939,72.2187,72.958,2676400.0],["2023-04-06",73.651,74.3487,73.5586,73.6325,2050200.0],["2023-04-10",73.7434,73.7712,72.9164,73.4246,1477200.0],["2023-04-11",72.8424,73.4662,72.519,73.1751,1931400.0],["2023-04-12",74.5104,76.2062,74.4365,75.5547,3520800.0],["2023-04-13",76.927,77.4629,75.9751,77.4583,7045200.0],["2023-04-14",77.9527,78.4933,77.5276,77.9019,3314000.0],["2023-04-17",79.0339,79.3343,78.5811,79.0432,3189200.0],["2023-04-18",78.521,79.0801,78.2346,78.4471,3221200.0],["2023-04-19",75.6933,76.659,75.6517,76.2524,3980200.0],["2023-04-20",76.5065,76.7837,75.9567,76.4095,2386800.0],["2023-04-21",77.9666,79.9211,77.9342,79.7732,3453400.0],["2023-04-24",78.96,79.2049,78.424,78.7706,2376400.0],["2023-04-25",78.7983,78.9508,77.7171,77.8927,2234600.0],["2023-04-26",76.5435,76.5943,75.5316,76.2339,2242800.0],["2023-04-27",76.5296,76.8115,75.9844,76.7098,2307600.0],["2023-04-28",76.8808,77.6663,76.5019,77.2042,2238400.0],["2023-05-01",77.0286,77.389,76.6035,77.3567,2014200.0],["2023-05-02",76.6359,77.329,76.5897,77.255,2233800.0],["2023-05-03",77.0517,77.9758,76.5758,77.5184,3333800.0],["2023-05-04",74.6398,74.9586,73.2398,74.1269,5459000.0],["2023-05-05",74.9494,75.661,74.3302,75.4253,2568200.0],["2023-05-08",78.156,78.4333,77.5045,77.828,3668600.0],["2023-05-09",76.659,78.2669,76.659,77.8696,3160200.0],["2023-05-10",77.2412,78.4425,77.1488,78.2762,2451600.0],["2023-05-11",78.424,78.6181,77.7448,78.0821,2044800.0],["2023-05-12",78.6643,79.6253,78.6643,79.1356,2185600.0],["2023-05-15",78.5811,78.7659,78.0128,78.2854,1525400.0],["2023-05-16",77.1257,77.9481,76.9593,77.4676,1982800.0],["2023-05-17",77.8465,77.8649,76.9547,77.2088,1538000.0],["2023-05-18",77.5461,77.9435,77.2319,77.8788,1400000.0],["2023-05-19",78.5442,79.3112,78.2346,78.7983,2729200.0],["2023-05-22",78.7706,79.4498,77.4029,78.789,6278600.0],["2023-05-23",77.694,77.7402,74.9032,75.5362,4778800.0],["2023-05-24",75.088,75.2774,74.6075,74.7507,3533400.0],["2023-05-25",75.0557,75.1989,74.3672,75.0557,3114600.0],["2023-05-26",75.6101,76.0906,75.1989,75.3005,1926200.0],["2023-05-30",74.7599,74.7738,73.6649,73.8405,2514000.0],["2023-05-31",73.8913,74.4411,73.5863,74.1408,1683600.0],["2023-06-01",72.8471,73.5124,72.6022,72.9949,2829000.0],["2023-06-02",71.655,72.8193,71.3177,72.6068,3199400.0],["2023-06-05",73.2583,73.323,72.6345,72.9349,1934000.0],["2023-06-06",74.686,74.8708,73.9745,74.2794,3250400.0],["2023-06-07",73.5078,73.6603,72.385,72.787,2429200.0],["2023-06-08",73.055,73.8636,72.8471,73.6741,1909000.0],["2023-06-09",72.7916,73.115,72.5329,73.0273,2360400.0],["2023-06-12",74.0114,74.1778,71.9276,73.3507,3825000.0],["2023-06-13",73.5309,73.9467,72.6807,72.8332,1836200.0],["2023-06-14",73.249,73.7943,73.115,73.4986,1985000.0],["2023-06-15",74.1547,75.2451,73.956,75.0973,2221200.0],["2023-06-16",75.1019,75.1758,74.492,74.5243,2103400.0],["2023-06-20",73.7758,75.1758,73.6649,74.6999,3804400.0],["2023-06-21",74.5936,74.9633,73.8451,74.1778,3826800.0],["2023-06-22",73.8405,74.5012,73.8127,73.9375,1804800.0],["2023-06-23",73.2259,73.8358,73.0873,73.4986,1433400.0],["2023-06-26",73.6834,73.8959,72.5329,72.6438,2410400.0],["2023-06-27",71.8721,72.2649,71.3639,72.0708,2751000.0],["2023-06-28",73.1335,73.1335,71.9137,72.4451,2303400.0],["2023-06-29",71.581,72.5883,71.4424,72.556,2319600.0],["2023-06-30",74.1731,74.8893,74.1639,74.7738,2179800.0],["2023-07-03",73.9883,73.9883,73.0919,73.6649,1679000.0],["2023-07-05",73.5863,74.1316,73.4893,73.9283,1944000.0],["2023-07-06",73.0781,73.3923,72.5144,73.152,2552400.0],["2023-07-07",73.092,73.2583,72.5098,72.5329,2180000.0],["2023-07-10",72.251,72.7269,72.1401,72.5744,1533000.0],["2023-07-11",71.0173,71.2299,69.8252,70.3474,4445600.0],["2023-07-12",70.3104,71.8167,70.1995,71.5025,3407600.0],["2023-07-13",72.7177,72.7269,72.0847,72.4867,2361400.0],["2023-07-14",73.9745,74.3118,73.0966,73.9929,2348800.0],["2023-07-17",74.6675,74.7831,74.187,74.3672,2234000.0],["2023-07-18",74.0114,74.3071,73.6649,74.0438,1745800.0],["2023-07-19",74.1038,74.3764,73.7157,74.0345,1408000.0],["2023-07-20",75.624,76.9501,75.624,75.9983,3570800.0],["2023-07-21",75.8781,76.7699,75.8365,76.5435,2419200.0],["2023-07-24",75.6702,75.7487,74.8801,74.8847,2218000.0],["2023-07-25",74.1962,75.3052,74.15,74.9956,2374600.0],["2023-07-26",73.517,73.5309,72.4266,73.1335,3059000.0],["2023-07-27",73.2629,73.3507,72.3711,72.385,2280400.0],["2023-07-28",72.3758,73.0504,72.0385,72.921,2193200.0],["2023-07-31",74.284,74.7184,73.8728,74.4365,2164600.0],["2023-08-01",74.5613,74.8847,74.284,74.7276,2860800.0],["2023-08-02",73.7342,74.1454,73.0688,73.1612,1672200.0],["2023-08-03",72.6622,73.2814,72.3573,72.787,1604000.0],["2023-08-04",72.5606,73.0642,72.2603,72.3573,3036800.0],["2023-08-07",74.016,74.8015,73.6048,74.5566,2471800.0],["2023-08-08",85.997,88.7971,84.8234,87.4063,17822600.0],["2023-08-09",85.5489,87.9977,85.4333,86.6763,7448000.0],["2023-08-10",85.4241,86.2697,83.9825,84.135,6515800.0],["2023-08-11",84.3106,84.8558,83.2571,83.9086,4238800.0],["2023-08-14",83.7561,84.3983,82.8043,82.9105,4647800.0],["2023-08-15",85.2439,85.8677,83.964,85.5304,4827000.0],["2023-08-16",85.2716,86.4268,85.17,85.3178,3158200.0],["2023-08-17",85.8399,86.5145,85.1238,85.3502,3705800.0],["2023-08-18",84.8367,85.3056,84.2424,85.0224,2722200.0],["2023-08-21",86.0531,86.5266,85.4588,86.2945,2090000.0],["2023-08-22",85.6306,86.2481,85.3613,85.8952,2425200.0],["2023-08-23",86.977,88.7644,86.9723,88.2305,3294200.0],["2023-08-24",87.1673,87.7523,86.0299,86.0531,3619200.0],["2023-08-25",85.7606,86.8702,85.5935,86.5545,2702400.0],["2023-08-28",86.3966,87.5109,86.262,87.0466,2228600.0],["2023-08-29",87.0002,88.6205,87.0002,88.3837,3112800.0],["2023-08-30",87.7477,88.0634,87.2416,87.3159,2814800.0],["2023-08-31",86.8563,86.8795,85.8163,86.1784,3826400.0],["2023-09-01",87.2416,88.5509,86.977,87.8916,2786600.0],["2023-09-05",89.2055,89.3494,88.2212,88.263,3230000.0],["2023-09-06",88.8062,89.0569,88.0959,88.7923,2331200.0],["2023-09-07",89.2055,91.7126,89.2055,90.7097,6435600.0],["2023-09-08",90.2548,91.0487,89.9344,90.719,3904800.0],["2023-09-11",90.7051,93.6718,90.5333,92.6411,7818800.0],["2023-09-12",91.1276,91.7729,90.0876,91.3458,7286400.0],["2023-09-13",89.3309,90.4265,89.0987,89.433,6420000.0],["2023-09-14",90.2594,90.8722,89.4423,89.5444,4051600.0],["2023-09-15",89.8369,89.9205,88.2259,88.4116,4511600.0],["2023-09-18",86.0856,87.5898,85.4495,86.6381,4695200.0],["2023-09-19",86.1552,87.107,85.9695,86.8424,3244800.0],["2023-09-20",87.9334,89.5305,86.8563,87.9613,6124500.0],["2023-09-21",86.2713,86.8006,84.0335,84.767,7519600.0],["2023-09-22",85.2406,86.0206,84.6185,84.7763,2944800.0],["2023-09-25",84.4049,84.6835,83.9406,84.6185,3088600.0],["2023-09-26",86.1506,86.327,84.9992,85.2313,2775100.0],["2023-09-27",84.7949,85.3242,84.1356,85.1477,2946000.0],["2023-09-28",85.4078,86.262,84.7856,84.9806,4274800.0],["2023-09-29",85.8906,85.9556,84.1449,84.442,2629400.0],["2023-10-02",83.7271,86.3456,82.4921,85.2406,7554600.0],["2023-10-03",83.1978,83.3835,80.7464,81.5078,4732800.0],["2023-10-04",83.04,83.5321,82.1578,82.6778,4291800.0],["2023-10-05",82.6128,83.8013,80.8021,83.5599,4544000.0],["2023-10-06",84.0799,85.937,84.0149,85.5377,4265000.0],["2023-10-09",84.6185,85.5935,84.0335,85.482,3007500.0],["2023-10-10",85.5563,86.7634,85.3335,86.3641,3524000.0],["2023-10-11",89.6048,92.1304,88.2305,91.7776,11823000.0],["2023-10-12",92.409,94.7768,91.9911,93.0218,10153800.0],["2023-10-13",94.3311,96.5689,93.3561,94.8418,14136900.0],["2023-10-16",94.0432,94.2197,92.7897,93.9225,6383500.0],["2023-10-17",93.9597,94.5539,93.1147,93.9318,4137400.0],["2023-10-18",93.5975,93.9875,92.9661,93.3839,2863700.0],["2023-10-19",91.7126,91.889,89.3819,90.6819,5088600.0],["2023-10-20",90.5333,91.2112,89.1962,89.4098,3945000.0],["2023-10-23",90.1433,90.9233,89.4469,90.1805,2622700.0],["2023-10-24",89.4655,90.7283,89.3633,90.5519,3225800.0],["2023-10-25",91.2483,91.5362,89.6048,90.4683,2829200.0],["2023-10-26",89.1405,89.3355,87.822,88.3977,3348000.0],["2023-10-27",87.0698,87.7477,86.2991,86.8191,3297100.0],["2023-10-30",89.8091,90.4498,89.0662,89.5119,4095400.0],["2023-10-31",89.7905,89.874,88.8155,89.6698,3190000.0],["2023-11-01",90.4498,91.109,90.069,90.7005,3119200.0],["2023-11-02",94.0432,94.9439,93.1332,93.7182,5377700.0],["2023-11-03",91.629,91.7776,89.874,91.1554,4448300.0],["2023-11-06",92.6968,94.2475,92.2976,93.8575,3732700.0],["2023-11-07",93.5604,94.7118,93.3747,94.4239,4359500.0],["2023-11-08",94.6932,95.8725,92.3254,94.4889,7718200.0],["2023-11-09",93.6625,94.3868,92.6225,92.8825,4482900.0],["2023-11-10",93.0404,94.164,91.4804,93.9597,5638600.0],["2023-11-13",92.344,94.6839,90.784,93.5789,8415000.0],["2023-11-14",92.5761,92.6597,91.4711,92.1118,5477000.0],["2023-11-15",91.2762,91.7497,89.1405,89.5398,7039300.0],["2023-11-16",91.889,92.5111,91.0997,92.4183,5080600.0],["2023-11-17",94.0154,94.4425,93.3654,94.1454,3806800.0],["2023-11-20",94.2475,96.3274,94.2382,96.1882,4618300.0],["2023-11-21",95.9746,96.216,94.5818,95.436,4088000.0],["2023-11-22",95.696,96.2996,94.8418,95.8818,2692000.0],["2023-11-24",96.7824,98.1381,96.7082,97.9153,4598700.0],["2023-11-27",97.386,97.906,96.281,96.4482,4746000.0],["2023-11-28",94.5911,94.9439,93.8111,94.1825,5147700.0],["2023-11-29",94.2939,94.9996,93.6532,94.7118,2664600.0],["2023-11-30",94.2382,94.7025,93.7925,94.5632,2671100.0],["2023-12-01",93.8761,94.4889,93.1425,93.2261,4567500.0],["2023-12-04",93.384,93.9225,92.4647,93.7089,2988000.0],["2023-12-05",92.2697,92.7433,91.8426,92.5111,2846000.0],["2023-12-06",92.1583,92.1676,90.6169,90.6169,3082100.0],["2023-12-07",90.329,90.3476,88.8991,89.8926,3424800.0],["2023-12-08",89.5119,90.1155,89.3448,89.7348,3599800.0],["2023-12-11",89.5398,90.1526,87.9612,89.7441,5039600.0],["2023-12-12",88.2584,89.4469,88.1748,89.3355,3642400.0],["2023-12-13",90.0041,91.8611,89.9205,91.8333,5528200.0],["2023-12-14",91.4804,91.6754,90.0319,90.9976,5689000.0],["2023-12-15",90.5612,90.5612,89.6326,90.1619,5231000.0],["2023-12-18",92.409,92.669,91.4804,91.9076,4724300.0],["2023-12-19",92.7433,93.4118,92.4276,92.8454,3497000.0],["2023-12-20",93.9689,95.5196,93.8297,94.0711,5389600.0],["2023-12-21",95.5103,96.086,95.241,96.086,3608900.0],["2023-12-22",95.7889,96.1603,95.2503,95.371,2211700.0],["2023-12-26",95.2318,95.761,95.0925,95.3432,1851400.0],["2023-12-27",95.3246,96.3925,95.0368,96.2717,2254900.0],["2023-12-28",97.0796,97.4881,96.0768,96.0768,2380100.0],["2023-12-29",96.151,96.2717,95.3896,96.0582,2055900.0],["2024-01-02",94.4425,95.2968,94.4425,94.8139,2637400.0],["2024-01-03",94.7582,96.4203,94.7396,96.216,4064100.0],["2024-01-04",97.5996,101.193,97.5253,99.9395,9132800.0],["2024-01-05",98.946,99.5309,98.166,98.4074,3976700.0],["2024-01-08",98.5931,98.9274,97.7481,98.7974,2880700.0],["2024-01-09",98.5467,99.3267,98.166,99.3081,3681100.0],["2024-01-10",100.1252,100.998,99.9859,100.9052,4725900.0],["2024-01-11",100.5709,100.9238,98.4074,99.0667,5021300.0],["2024-01-12",99.2988,99.7909,99.0945,99.5031,3584000.0],["2024-01-16",99.2245,99.3917,98.296,98.751,3131300.0],["2024-01-17",98.7231,99.4567,97.9988,99.0574,2685800.0],["2024-01-18",98.7045,100.0045,98.3517,99.8652,3364500.0],["2024-01-19",99.5309,100.1995,98.8902,99.3174,3574500.0],["2024-01-22",98.7231,98.9924,97.9524,97.9524,2907000.0],["2024-01-23",96.2903,97.9524,95.9932,97.841,8654600.0],["2024-01-24",99.0295,99.3824,97.6924,97.6924,2537500.0],["2024-01-25",98.1753,98.1753,97.321,98.1288,2275100.0],["2024-01-26",98.9181,100.4688,98.816,100.3481,5544700.0],["2024-01-29",100.4038,101.2302,100.0045,101.2302,3915900.0],["2024-01-30",101.388,101.518,100.7102,101.2302,5105000.0],["2024-01-31",104.1365,107.8229,104.1365,106.5415,12716100.0],["2024-02-01",105.8543,107.5814,105.2415,107.5164,6837200.0],["2024-02-02",105.6315,106.4115,105.1486,105.5758,5137400.0],["2024-02-05",108.0736,110.1257,107.9621,109.81,8730300.0],["2024-02-06",109.875,110.2185,108.3243,109.2064,6274900.0],["2024-02-07",108.6121,111.1192,108.4636,110.1814,6206000.0],["2024-02-08",109.615,110.1535,109.1135,109.9307,4544700.0],["2024-02-09",111.4256,112.9577,110.9428,112.5399,5294500.0],["2024-02-12",111.8156,112.2149,110.7664,111.9178,4497800.0],["2024-02-13",111.1099,111.9363,110.8964,111.4163,4186600.0],["2024-02-14",111.8992,114.527,111.7785,114.4805,5678200.0],["2024-02-15",114.007,114.3505,112.4377,113.0506,4764000.0],["2024-02-16",113.1341,115.7341,112.8649,115.1491,6609500.0],["2024-02-20",115.7155,115.8455,112.0942,112.772,5070400.0],["2024-02-21",110.4971,112.3449,109.8471,112.2892,4117400.0],["2024-02-22",114.2763,115.9477,114.2206,115.6227,3589500.0],["2024-02-23",114.8334,115.2977,114.1277,114.6291,3759400.0],["2024-02-26",114.397,115.2977,114.0163,114.6663,4451800.0],["2024-02-27",111.3978,113.8027,111.2306,113.4963,7637000.0],["2024-02-28",113.2456,113.422,112.2892,112.8556,3075200.0],["2024-02-29",111.5278,111.6856,110.4135,111.2121,5479800.0],["2024-03-01",114.0256,115.5391,113.5149,115.3534,5559600.0],["2024-03-04",118.2319,119.569,117.9162,118.8076,6816900.0],["2024-03-05",117.229,117.7676,115.112,115.7434,4807800.0],["2024-03-06",115.4741,116.2355,114.5455,115.8362,3895500.0],["2024-03-07",123.9053,128.3995,123.376,126.2081,19606800.0],["2024-03-08",124.3324,125.196,121.7325,123.5617,12765000.0],["2024-03-11",123.8403,123.9796,121.4075,121.8625,5734500.0],["2024-03-12",122.1968,125.4652,122.0575,125.456,6340600.0],["2024-03-13",124.6481,125.8181,123.2182,123.9517,6847000.0],["2024-03-14",126.1431,126.2081,124.3046,124.9638,3506900.0],["2024-03-15",124.3139,124.4253,122.4382,122.9117,3780100.0],["2024-03-18",122.1689,124.1931,121.7046,123.3946,3898800.0],["2024-03-19",122.6053,122.7632,121.1847,121.9832,4393500.0],["2024-03-20",121.7789,122.0389,119.6247,121.0454,4403900.0],["2024-03-21",119.7825,121.7046,118.0276,120.5532,6548800.0],["2024-03-22",120.8525,121.105,119.8144,120.4223,3229500.0],["2024-03-25",120.6468,121.8158,120.3755,120.6935,3320000.0],["2024-03-26",121.6755,121.7317,120.123,121.0302,4218200.0],["2024-03-27",120.0201,120.2914,119.0475,119.7583,3941200.0],["2024-03-28",120.0763,121.7317,119.5151,120.0856,3656500.0],["2024-04-01",120.7496,120.7496,118.9166,119.2907,3065100.0],["2024-04-02",116.9525,118.477,116.0454,118.2712,4322400.0],["2024-04-03",117.2612,119.8331,117.2612,118.7669,3616400.0],["2024-04-04",118.6828,119.2252,115.7554,115.9331,4006800.0],["2024-04-05",116.5972,118.0,116.5317,117.7101,4997800.0],["2024-04-08",118.7763,119.3655,117.8317,119.2065,3017100.0],["2024-04-09",118.0094,118.5331,116.1763,116.7748,3214300.0],["2024-04-10",115.4,117.1489,115.2597,116.8403,3025300.0],["2024-04-11",117.3547,117.7288,116.0921,117.2799,2419000.0],["2024-04-12",118.5331,118.8324,116.2979,116.4475,3343000.0],["2024-04-15",117.6633,117.8878,115.5216,115.877,2896700.0],["2024-04-16",115.1008,116.2043,113.9036,115.4561,3044100.0],["2024-04-17",116.859,117.1022,115.2785,116.4662,3075100.0],["2024-04-18",115.3159,116.0641,114.577,114.8015,2841000.0],["2024-04-19",115.4842,116.4756,114.5302,114.7641,5183500.0],["2024-04-22",114.6518,118.0748,114.6331,117.1489,3798300.0],["2024-04-23",118.3741,120.4223,118.159,120.3101,3703600.0],["2024-04-24",118.9259,119.0756,117.2331,117.9907,3143100.0],["2024-04-25",115.6806,117.7007,115.2317,117.6446,3434400.0],["2024-04-26",117.9813,119.618,117.8317,118.636,3312500.0],["2024-04-29",119.0756,119.6835,118.3274,118.664,1877000.0],["2024-04-30",119.7583,122.0122,119.2345,120.0014,7841000.0],["2024-05-01",119.5245,121.7036,119.2439,120.8432,5184400.0],["2024-05-02",119.6554,119.6554,115.8115,115.9892,8487100.0],["2024-05-03",114.9605,115.7554,113.436,115.0821,5932900.0],["2024-05-06",114.1,116.5691,113.8943,116.5223,3636600.0],["2024-05-07",118.4489,119.5245,118.1964,119.0475,4167500.0],["2024-05-08",119.2532,120.1137,118.4209,118.4863,4060300.0],["2024-05-09",119.1878,120.4597,118.7202,120.3288,2374000.0],["2024-05-10",120.7309,121.8345,120.0202,120.1043,3081100.0],["2024-05-13",122.9568,124.8554,121.9561,123.836,6145000.0],["2024-05-14",123.6208,124.3878,122.7978,124.3129,2920700.0],["2024-05-15",124.341,126.0618,124.2942,125.9403,3719700.0],["2024-05-16",124.5093,125.0144,123.9014,124.4252,2894400.0],["2024-05-17",123.3964,123.5367,122.377,123.3496,2590300.0],["2024-05-20",122.9381,124.9676,122.5173,124.3036,2411700.0],["2024-05-21",124.7244,126.7072,124.687,126.4079,3559800.0],["2024-05-22",124.9489,125.9309,124.1726,125.3511,2683000.0],["2024-05-23",127.6237,128.3345,126.2582,126.7913,4370700.0],["2024-05-24",125.7906,127.8482,125.5287,127.2309,2845200.0],["2024-05-28",125.7439,125.8748,124.1072,125.3978,3145600.0],["2024-05-29",123.7798,124.5187,123.5086,124.0885,3169200.0],["2024-05-30",125.2201,125.8654,124.182,124.2007,2757200.0],["2024-05-31",126.2956,127.0625,125.0985,126.5201,3446300.0],["2024-06-03",125.1827,127.8388,125.0237,126.8381,4496700.0],["2024-06-04",127.605,130.9345,126.9877,130.8596,5071200.0],["2024-06-05",132.2064,133.1884,131.0093,131.8697,3786700.0],["2024-06-06",132.0474,133.6841,131.7669,133.1791,4369200.0],["2024-06-07",133.8057,134.4229,133.0575,133.628,3511200.0],["2024-06-10",132.9172,134.6194,132.1035,134.3294,3650400.0],["2024-06-11",132.7208,133.6841,131.8884,132.6086,4433300.0],["2024-06-12",134.2265,135.1431,132.805,133.9834,3242800.0],["2024-06-13",133.5812,133.656,132.0007,133.2632,2857200.0],["2024-06-14",133.0014,133.9086,132.7021,133.2726,2831700.0],["2024-06-17",132.805,132.9265,131.2524,131.2805,3164400.0],["2024-06-18",131.9258,132.5338,130.7287,131.6827,2640200.0],["2024-06-20",132.3467,134.292,131.692,131.8604,3205600.0],["2024-06-21",132.2999,133.3287,132.0661,132.7675,3030000.0],["2024-06-24",132.6834,133.4222,132.3467,133.0668,2992100.0],["2024-06-25",136.0877,138.5567,135.3114,137.397,6192600.0],["2024-06-26",136.1344,136.1905,133.5438,134.3668,4384500.0],["2024-06-27",134.5445,135.9474,134.1424,135.1337,2592400.0],["2024-06-28",135.2927,136.1625,133.4316,133.4971,2757500.0],["2024-07-01",134.292,136.5366,134.264,136.0035,3435800.0],["2024-07-02",132.515,134.0862,130.0273,133.7215,6594500.0],["2024-07-03",132.1877,132.3561,127.2028,129.8777,7455800.0],["2024-07-05",131.3179,133.6093,131.2618,133.151,3664500.0],["2024-07-08",133.0668,134.3855,132.9733,133.8057,2909400.0],["2024-07-09",131.6359,132.1409,130.0647,131.3366,4580500.0],["2024-07-10",130.7942,133.5438,130.6352,133.4971,3045200.0],["2024-07-11",133.0575,133.3006,129.8122,130.7381,3836400.0],["2024-07-12",132.5711,134.1985,132.4589,132.8798,2877600.0],["2024-07-15",133.974,134.1985,131.9352,132.2345,2434100.0],["2024-07-16",132.805,133.0201,131.505,131.7481,2221100.0],["2024-07-17",127.5769,127.7733,125.7251,126.651,6703800.0],["2024-07-18",126.2021,126.2302,118.6173,121.5727,9758200.0],["2024-07-19",124.023,124.8554,122.7978,123.0223,4319500.0],["2024-07-22",123.4525,124.6309,123.3122,124.5561,3720400.0],["2024-07-23",124.9115,125.9496,124.4065,124.6496,2383200.0],["2024-07-24",123.9201,124.2942,122.4424,123.0784,2663400.0],["2024-07-25",120.7403,121.5633,118.1684,119.5806,5326100.0],["2024-07-26",118.6453,119.9547,118.1777,118.5238,3179100.0],["2024-07-29",119.7209,121.1424,119.1317,119.7583,3094000.0],["2024-07-30",122.6108,123.1439,119.3281,120.8619,4388100.0],["2024-07-31",124.1539,124.2849,123.1158,124.0417,3580400.0],["2024-08-01",123.4993,125.641,122.6108,123.8827,3669000.0],["2024-08-02",121.3763,121.7036,118.636,119.2345,4774000.0],["2024-08-05",115.8677,119.1691,114.7828,117.841,5888800.0],["2024-08-06",120.4129,122.7698,119.9734,121.6942,6994300.0],["2024-08-07",114.7454,115.6151,111.1073,111.5094,13899900.0],["2024-08-08",117.7381,120.0295,115.2317,119.8705,10281300.0],["2024-08-09",121.9935,125.9309,121.7784,124.8273,7503700.0],["2024-08-12",123.0503,123.4806,121.1611,121.4791,3602700.0],["2024-08-13",123.041,125.5568,123.041,124.9208,3343400.0],["2024-08-14",124.1072,126.118,123.677,125.7158,1967900.0],["2024-08-15",127.764,128.7741,126.7633,128.6618,2916100.0],["2024-08-16",127.1063,127.3598,126.4116,126.6275,2111300.0],["2024-08-19",126.7965,127.7916,126.6839,126.9655,1681800.0],["2024-08-20",126.9092,127.9887,126.299,127.4912,2106900.0],["2024-08-21",127.0594,127.2659,125.2101,126.6933,2410500.0],["2024-08-22",128.9181,130.007,127.7728,128.4957,2723800.0],["2024-08-23",128.2047,128.7491,127.5945,128.5802,2112200.0],["2024-08-26",126.9561,127.4067,126.3741,127.0124,1781100.0],["2024-08-27",125.7076,127.2002,125.5762,126.8998,2124400.0],["2024-08-28",126.4116,126.8904,125.8859,126.2427,2765400.0],["2024-08-29",128.1108,129.4344,127.4255,129.0965,2754700.0],["2024-08-30",129.7442,131.1805,129.4063,130.636,2718300.0],["2024-09-03",130.0728,130.1291,127.51,127.9136,2309800.0],["2024-09-04",125.8296,126.6463,125.4447,126.2896,1811600.0],["2024-09-05",123.924,124.5342,122.5346,122.8726,2883500.0],["2024-09-06",125.5668,125.9423,122.5722,123.1073,2591800.0],["2024-09-09",123.9427,124.797,122.8913,123.8301,1881800.0],["2024-09-10",121.3143,122.1497,120.5351,121.8306,2246700.0],["2024-09-11",124.9848,127.5006,122.9571,126.9467,3930300.0],["2024-09-12",126.9561,128.5801,126.4022,128.2891,2169700.0],["2024-09-13",128.4769,129.4438,128.0169,128.6083,2375300.0],["2024-09-16",129.6034,129.7536,128.3924,128.5144,1776200.0],["2024-09-17",125.4166,126.881,123.7268,123.9146,3515800.0],["2024-09-18",124.6937,125.1068,123.2575,123.9709,2854800.0],["2024-09-19",126.4116,126.9186,125.4447,126.6182,2653900.0],["2024-09-20",121.1922,121.5489,118.4041,119.6996,9683500.0],["2024-09-23",116.4046,117.5968,115.4095,116.123,7069900.0],["2024-09-24",116.705,118.9017,116.1887,117.7564,4974100.0],["2024-09-25",119.5682,119.7935,118.6576,119.1739,2943600.0],["2024-09-26",117.9066,117.9254,116.3858,116.6862,4369500.0],["2024-09-27",113.1659,113.9075,111.8517,113.3631,9655300.0],["2024-09-30",110.3872,111.8235,110.2934,111.7766,6855500.0],["2024-10-01",111.5137,111.6358,110.1338,110.7815,3978400.0],["2024-10-02",109.533,109.6362,108.3314,109.3452,5958600.0],["2024-10-03",109.1199,109.2044,107.984,108.031,4320900.0],["2024-10-04",107.2424,108.1061,106.82,108.0685,6307000.0],["2024-10-07",109.9648,111.2884,109.8521,110.5562,4245300.0],["2024-10-08",110.2464,110.6689,109.4485,110.0211,3808000.0],["2024-10-09",109.4016,109.9836,108.7257,109.8334,3971400.0],["2024-10-10",110.7534,111.1852,109.946,110.3309,2911300.0],["2024-10-11",112.5745,113.1753,112.1615,112.6872,4115800.0],["2024-10-14",112.2741,113.0908,112.2272,112.4431,2477300.0],["2024-10-15",111.7015,111.7954,109.9648,110.5938,3613900.0],["2024-10-16",109.7864,110.8284,109.3077,110.8003,3019000.0],["2024-10-17",111.326,111.7766,110.8848,110.9787,2998300.0],["2024-10-18",110.5468,111.0256,109.9648,110.8566,3193200.0],["2024-10-21",110.7252,110.7346,109.7207,110.1432,3230600.0],["2024-10-22",107.9559,109.5048,107.7306,109.3358,4689700.0],["2024-10-23",109.2044,109.3077,107.9089,108.6506,3220700.0],["2024-10-24",108.153,108.2,106.9326,106.942,4499900.0],["2024-10-25",106.9233,107.1955,106.1723,106.4351,4594600.0],["2024-10-28",105.5245,105.8155,104.8299,105.4776,5356000.0],["2024-10-29",104.7829,106.3318,104.3417,105.1209,8243400.0],["2024-10-30",102.2201,106.7918,100.6712,106.3037,11109200.0],["2024-10-31",103.4593,105.2898,102.9148,105.0927,8455300.0],["2024-11-01",105.9657,106.0972,104.9425,105.0833,4554700.0],["2024-11-04",103.4405,103.8817,102.7365,102.9993,6215000.0],["2024-11-05",101.3659,103.5438,101.15,103.3842,6604300.0],["2024-11-06",101.6381,102.0887,98.5966,98.9064,12044600.0],["2024-11-07",99.601,101.1406,99.1223,101.0373,8363200.0],["2024-11-08",100.5867,101.2626,99.9108,100.6337,5222600.0],["2024-11-11",102.9524,103.8348,102.2577,102.4079,4941900.0],["2024-11-12",100.2675,101.0185,99.2255,100.5022,5135400.0],["2024-11-13",100.3333,101.1875,100.0235,100.3614,3157100.0],["2024-11-14",100.2863,100.4459,98.5684,98.8688,4467100.0],["2024-11-15",95.4424,96.0713,94.1751,95.5081,8076200.0],["2024-11-18",94.1751,94.8134,93.3302,93.6963,8783700.0],["2024-11-19",94.9824,96.8036,94.9449,96.3436,5778700.0],["2024-11-20",97.0946,99.2631,96.6909,98.8219,7520700.0],["2024-11-21",96.8599,96.8974,95.2922,96.3436,6185400.0],["2024-11-22",97.5452,99.7325,97.4982,98.6247,6143300.0],["2024-11-25",98.8594,99.4321,97.6297,98.1554,4294600.0],["2024-11-26",100.1361,101.103,99.1598,99.6292,6761400.0],["2024-11-27",99.31,99.6292,98.5309,99.6292,3990600.0],["2024-11-29",98.9721,100.8214,98.897,100.2582,2775100.0],["2024-12-02",102.2577,102.4548,101.5255,102.0136,4948300.0],["2024-12-03",103.9944,104.0882,102.3703,102.5112,4828700.0],["2024-12-04",103.4687,103.7503,102.2859,102.2952,4485600.0],["2024-12-05",101.9667,102.6238,101.6006,102.1544,3914400.0],["2024-12-06",103.1964,104.4919,103.0275,103.985,6045700.0],["2024-12-09",104.8768,105.1302,103.5438,104.276,4908900.0],["2024-12-10",104.7172,104.7172,102.0418,102.5018,4621700.0],["2024-12-11",103.6846,105.6278,103.2809,104.8486,6545700.0],["2024-12-12",104.0883,104.3605,101.7696,101.9573,3650800.0],["2024-12-13",100.4835,101.0185,97.7611,100.399,6250400.0],["2024-12-16",102.5956,103.1495,101.2626,101.4316,5346900.0],["2024-12-17",101.15,102.314,101.1312,101.394,5415500.0],["2024-12-18",101.7508,102.361,99.019,99.4696,3760900.0],["2024-12-19",97.8831,98.3337,96.4468,97.104,5344400.0],["2024-12-20",77.6531,81.2298,76.5079,79.7935,53762400.0],["2024-12-23",83.4264,83.6423,80.7228,83.2762,18997900.0],["2024-12-24",83.4546,83.5297,81.7367,82.0183,4774900.0],["2024-12-26",81.8306,82.666,81.5489,82.2812,6289300.0],["2024-12-27",82.3563,83.3326,81.6897,82.0183,6066000.0],["2024-12-30",81.6428,81.6804,80.4131,80.4788,6110000.0],["2024-12-31",80.1878,80.7792,79.7935,80.751,4202400.0],["2025-01-02",82.5252,83.0885,81.8493,82.1591,4570300.0],["2025-01-03",82.131,82.7881,81.9901,82.2812,3769000.0],["2025-01-06",80.8355,81.0514,79.6057,79.8216,10695700.0],["2025-01-07",78.9486,79.6151,77.578,78.2352,9567900.0],["2025-01-08",80.2722,80.5445,79.4931,80.3943,9196400.0],["2025-01-10",81.8775,81.9338,80.582,80.9763,6774700.0],["2025-01-13",79.249,79.5306,78.5637,79.4368,7412400.0],["2025-01-14",77.8409,78.5543,75.1467,76.2075,13694900.0],["2025-01-15",78.2539,78.6858,77.6437,77.8409,9021500.0],["2025-01-16",77.6719,78.8453,77.1556,77.9817,6322400.0],["2025-01-17",75.0434,75.9258,73.3818,73.87,21265300.0],["2025-01-21",74.7994,76.1418,74.4614,76.0667,8094300.0],["2025-01-22",76.7238,76.7895,75.5034,75.6348,5910400.0],["2025-01-23",76.3483,76.7144,75.4095,76.1324,6765800.0],["2025-01-24",84.4591,84.4591,81.2673,82.5816,27095400.0],["2025-01-27",80.4882,83.0415,80.1127,82.1497,10864900.0],["2025-01-28",80.7979,81.5395,79.418,79.9718,9534300.0],["2025-01-29",80.3755,80.4224,78.7609,78.8829,6843900.0],["2025-01-30",79.418,81.1734,78.7984,80.1126,5798800.0],["2025-01-31",79.6714,80.2065,79.127,79.2772,6542300.0],["2025-02-03",77.0993,78.2727,77.043,77.5874,5460100.0],["2025-02-04",76.6205,78.329,76.292,77.5593,9880700.0],["2025-02-05",81.1359,82.0652,79.878,80.4788,14099000.0],["2025-02-06",81.4081,83.5015,81.3612,81.8306,10576000.0],["2025-02-07",83.2575,83.3326,80.8637,81.1265,8700800.0],["2025-02-10",80.4506,80.6571,78.5262,78.7702,9555000.0],["2025-02-11",78.3947,79.0894,77.794,78.6107,5046800.0],["2025-02-12",76.0573,77.3152,75.5973,76.7801,6427400.0],["2025-02-13",74.6679,75.2312,73.8794,74.0014,10809200.0],["2025-02-14",73.7667,74.2267,73.0533,73.1002,9875500.0],["2025-02-18",77.0711,77.6156,76.0948,77.287,8712100.0],["2025-02-19",77.8597,78.5074,77.5029,78.2915,5948100.0],["2025-02-20",77.8503,78.8547,77.6437,78.6107,5015200.0],["2025-02-21",82.9758,83.7644,80.4881,82.6848,15128800.0],["2025-02-24",83.417,85.5386,82.7224,85.0411,10476300.0],["2025-02-25",86.6276,88.0545,83.5485,85.379,11465900.0],["2025-02-26",85.4541,85.5386,83.8113,84.0648,7387800.0],["2025-02-27",83.5015,84.6656,83.464,83.755,6953800.0],["2025-02-28",84.3558,85.1631,83.9052,85.0974,5962500.0],["2025-03-03",85.1068,85.1819,83.5485,83.8958,4810900.0],["2025-03-04",82.8913,83.2199,81.042,82.1403,5203600.0],["2025-03-05",85.8953,86.2708,84.7594,85.2945,8011700.0],["2025-03-06",82.5628,83.5766,82.1028,82.6473,5450900.0],["2025-03-07",82.9571,83.126,81.0608,81.8306,5278200.0],["2025-03-10",74.9214,75.7569,73.5039,74.1141,12603400.0],["2025-03-11",74.0483,74.4145,72.2835,73.3255,7433500.0],["2025-03-12",69.7677,70.7252,69.2795,70.2089,10858200.0],["2025-03-13",71.3635,72.6027,70.7815,71.2415,8228200.0],["2025-03-14",71.1101,72.7998,70.6313,72.4243,6505900.0],["2025-03-17",74.7618,75.6254,74.4896,75.2406,5995800.0],["2025-03-18",77.1744,77.5123,75.2969,76.0197,5696400.0],["2025-03-19",75.2406,75.3157,73.6729,74.161,6920600.0],["2025-03-20",74.3675,74.6867,73.6822,73.9639,4572500.0],["2025-03-21",71.3072,72.5557,70.8942,72.1521,5880500.0],["2025-03-24",70.3778,71.3448,70.3121,70.7158,8083200.0],["2025-03-25",71.2321,71.3917,68.7163,69.0918,8895600.0],["2025-03-26",68.1155,68.3971,67.2143,67.3363,7582300.0],["2025-03-27",65.8625,66.3131,65.4964,65.8625,7970800.0],["2025-03-28",65.8719,66.0408,64.9425,65.0552,5867000.0],["2025-03-31",64.5963,66.4182,63.7951,66.237,6826100.0],["2025-04-01",66.7521,66.7712,64.52,64.892,6213800.0],["2025-04-02",64.396,65.5502,64.2148,65.0924,7337200.0],["2025-04-03",65.2736,65.3785,63.9096,64.0049,8822500.0],["2025-04-04",62.2212,62.4501,59.4931,59.6648,10869500.0],["2025-04-07",58.606,62.2689,57.8143,60.7045,14551900.0],["2025-04-08",61.9255,62.0495,58.0242,58.7586,8100500.0],["2025-04-09",57.6998,62.288,56.7746,62.0877,13243300.0],["2025-04-10",60.2085,60.323,56.5838,58.3866,9984000.0],["2025-04-11",60.7904,62.0018,60.3134,61.7443,11392100.0],["2025-04-14",63.4135,63.6711,62.3166,63.0129,8067300.0],["2025-04-15",62.6123,62.908,60.9144,61.5153,5945600.0],["2025-04-16",61.3627,61.439,59.5217,59.9796,6302600.0],["2025-04-17",55.2388,56.3358,54.6379,55.401,32220600.0],["2025-04-21",55.5632,56.5647,54.3708,55.6395,13419300.0],["2025-04-22",56.2881,57.4041,56.2023,57.1466,11697900.0],["2025-04-23",58.9208,59.5503,58.0814,58.4725,9128700.0],["2025-04-24",59.598,59.846,58.9876,59.7411,7891100.0],["2025-04-25",57.8715,59.3977,57.7761,59.2165,7835200.0],["2025-04-28",59.3214,60.3325,59.1116,59.7316,6280300.0],["2025-04-29",62.2498,62.3929,61.2006,62.1544,10923700.0],["2025-04-30",63.404,63.5662,62.3834,63.3849,9242900.0],["2025-05-01",65.6361,65.6551,61.2196,62.5741,16439500.0],["2025-05-02",66.5327,66.6376,65.369,66.0367,13466300.0],["2025-05-05",65.9795,66.5709,65.7124,65.9318,8811400.0],["2025-05-06",64.8253,64.9779,62.9461,63.2323,10554700.0],["2025-05-07",66.1512,66.4564,63.7379,64.4342,14153000.0],["2025-05-08",62.8698,62.9175,61.4295,61.8587,12047100.0],["2025-05-09",63.9096,64.3293,62.5646,62.7363,13071300.0],["2025-05-12",61.1338,64.625,61.0861,64.6154,18259700.0],["2025-05-13",63.5375,63.5566,61.9541,62.3834,10357000.0],["2025-05-14",63.4326,63.7474,61.1338,61.439,10176100.0],["2025-05-15",62.1926,63.2418,61.7919,63.0988,9074700.0],["2025-05-16",61.4295,61.7156,60.2181,61.4009,19012600.0],["2025-05-19",62.3547,63.9382,61.8778,63.9286,11194300.0],["2025-05-20",66.237,66.7712,64.5296,65.0542,12559100.0],["2025-05-21",65.1687,66.5327,64.9874,65.0542,8983400.0],["2025-05-22",63.3468,65.3594,63.2991,65.0256,7192300.0],["2025-05-23",64.1576,64.7585,63.528,64.2434,6508400.0],["2025-05-27",67.5438,68.0112,66.6472,67.1909,9250600.0],["2025-05-28",66.1798,66.6567,65.2068,65.4357,7864700.0],["2025-05-29",66.0653,66.2942,65.1496,66.2561,8993300.0],["2025-05-30",66.5709,68.2688,65.8841,68.202,11194200.0],["2025-06-02",68.4595,69.4897,67.9731,69.4706,16807900.0],["2025-06-03",68.2974,68.6408,67.3244,67.6392,8822700.0],["2025-06-04",68.8506,69.7663,68.698,68.7171,6917000.0],["2025-06-05",69.7663,70.2528,68.9842,69.2989,5090500.0],["2025-06-06",70.7298,71.6932,70.5581,71.1876,9549900.0],["2025-06-09",71.5501,73.3052,70.7393,71.9793,10885800.0],["2025-06-10",74.3926,76.7296,73.868,75.6708,13076800.0],["2025-06-11",75.4323,76.1478,74.7265,75.0985,9211600.0],["2025-06-12",76.9204,77.4164,76.2336,77.3115,10562500.0],["2025-06-13",77.6549,77.6835,75.7662,76.1478,7491800.0],["2025-06-16",74.2495,74.7646,73.0858,73.4674,8181900.0],["2025-06-17",72.027,72.2846,70.7202,70.911,8080000.0],["2025-06-18",71.1208,71.3688,70.3005,70.5962,5462300.0],["2025-06-20",70.434,70.9491,69.3848,70.3673,8213000.0],["2025-06-23",65.6933,66.8189,65.3785,66.5041,15397900.0],["2025-06-24",67.0096,67.7632,66.6376,67.4675,7386300.0],["2025-06-25",65.6838,65.7028,63.7856,64.2434,13688100.0],["2025-06-26",64.501,65.2259,64.0908,64.5773,8142000.0],["2025-06-27",65.5884,65.7601,64.8348,65.3499,5629400.0],["2025-06-30",66.2275,66.3419,65.3785,65.8364,7637400.0],["2025-07-01",65.2545,67.1718,64.9779,66.5995,6851700.0],["2025-07-02",66.3515,67.0859,65.7219,66.5995,7908300.0],["2025-07-03",66.0844,66.1989,65.4167,65.9795,4047900.0],["2025-07-07",66.1607,66.3324,65.5407,66.1225,7313500.0],["2025-07-08",66.2465,67.353,65.4834,66.4278,9867100.0],["2025-07-09",65.8078,66.6472,65.6838,66.4755,5380000.0],["2025-07-10",66.3705,68.4405,66.3133,67.7346,6373900.0],["2025-07-11",66.5232,66.6662,65.369,65.7505,6522400.0],["2025-07-14",65.4357,66.3419,65.3213,65.7601,6015900.0],["2025-07-15",66.2847,66.2847,63.6329,64.1194,7250800.0],["2025-07-16",64.2339,64.9016,63.9,63.9477,5611100.0],["2025-07-17",63.1274,63.3468,61.8778,62.2784,9041800.0],["2025-07-18",62.6409,62.7554,61.2006,61.3436,8051200.0],["2025-07-21",61.7633,62.3166,61.1624,61.9255,8280700.0],["2025-07-22",62.4978,63.8809,62.431,63.6997,8970300.0],["2025-07-23",65.7887,67.1336,65.7028,66.7998,11980400.0],["2025-07-24",67.3912,68.0875,66.981,67.4675,10161000.0],["2025-07-25",67.7441,68.4881,67.3244,68.3928,7350200.0],["2025-07-28",67.725,67.9921,65.3117,65.8173,7156200.0],["2025-07-29",51.4615,52.816,51.0418,51.452,110735600.0],["2025-07-30",48.8956,49.0005,47.3121,47.7223,65866200.0],["2025-07-31",46.7017,47.026,44.7367,44.8988,50372500.0],["2025-08-01",46.0435,46.7684,45.3567,45.9672,34787400.0],["2025-08-04",46.8161,46.9401,46.1293,46.5586,20691900.0],["2025-08-05",45.6715,45.9767,44.9465,45.0419,21508400.0],["2025-08-06",43.8496,44.3456,42.972,43.2868,37438100.0],["2025-08-07",46.2343,46.8352,45.7096,46.5109,40780500.0],["2025-08-08",48.3614,48.9337,47.7986,48.7239,23367500.0],["2025-08-11",48.0752,48.3614,47.4934,47.5697,16177600.0],["2025-08-12",47.1404,47.9894,47.1023,47.4838,10921900.0],["2025-08-13",47.9608,48.8765,47.9226,48.5522,19443200.0],["2025-08-14",48.1516,48.5999,47.5697,48.5999,12620600.0],["2025-08-15",49.0673,50.3168,49.0005,49.9925,17622500.0],["2025-08-18",52.6684,53.0446,51.8485,51.8485,32445100.0],["2025-08-19",52.6395,53.5173,52.1089,52.842,25993700.0],["2025-08-20",52.408,52.6973,51.9256,52.379,14100700.0],["2025-08-21",52.8613,53.8742,52.6395,53.4883,12883200.0],["2025-08-22",54.7037,55.4754,54.6362,54.9642,17913400.0],["2025-08-25",55.3983,56.2761,54.26,54.3468,16185000.0],["2025-08-26",53.0735,53.4112,52.6684,53.3822,12869500.0],["2025-08-27",53.7102,54.6266,53.3629,54.4433,11697700.0],["2025-08-28",54.7134,54.752,53.7391,54.125,9542500.0],["2025-08-29",54.0671,54.5301,53.7391,54.4626,9116500.0],["2025-09-02",54.7134,55.1571,53.797,54.3854,11642700.0],["2025-09-03",54.6748,55.3211,54.4722,54.7327,9105600.0],["2025-09-04",53.9899,54.5012,53.498,54.1539,8778100.0],["2025-09-05",53.8452,54.096,52.7938,53.2761,15505100.0],["2025-09-08",52.4272,52.9578,52.1764,52.3597,12988100.0],["2025-09-09",51.1829,52.379,50.8549,52.379,20606400.0],["2025-09-10",52.2922,53.2858,51.9642,52.4465,16488300.0],["2025-09-11",51.7231,52.6877,51.6555,52.379,11793100.0],["2025-09-12",53.1121,53.2472,52.4079,52.9288,10318000.0],["2025-09-15",54.5012,54.9642,53.5848,53.6523,13764300.0],["2025-09-16",55.1185,55.6877,54.6266,55.1764,17115600.0],["2025-09-17",55.7359,57.0574,55.6298,56.141,16809000.0],["2025-09-18",59.6523,60.0478,58.6876,59.6619,24602000.0],["2025-09-19",60.096,60.1153,58.5719,59.2278,12902900.0],["2025-09-22",57.8774,58.9577,57.5108,58.5622,10742700.0],["2025-09-23",58.1667,58.1957,56.9899,57.4336,11510900.0],["2025-09-24",56.768,57.1539,56.0832,56.6619,11232100.0],["2025-09-25",55.1185,55.3211,53.8935,54.0575,18287400.0],["2025-09-26",53.633,54.0382,52.6298,53.6427,17739800.0],["2025-09-29",52.2247,53.6716,52.0993,53.5366,19329100.0],["2025-09-30",52.0993,53.6041,51.8678,53.5269,19003500.0],["2025-10-01",54.0285,57.125,54.0189,57.0767,24835100.0],["2025-10-02",56.797,57.0285,55.9481,56.6619,11966700.0],["2025-10-03",56.9127,57.9738,56.3822,57.5204,15362900.0],["2025-10-06",58.0124,58.7455,57.5397,57.5397,13782400.0],["2025-10-07",57.3565,57.4819,56.4594,56.932,9675100.0],["2025-10-08",57.6941,58.0028,57.3661,57.5012,9888700.0],["2025-10-09",56.8356,57.2986,56.3822,56.6041,8839800.0],["2025-10-10",56.5269,56.7198,54.7809,54.916,15047600.0],["2025-10-13",55.2729,56.0735,55.2246,55.4658,8835500.0],["2025-10-14",54.289,54.8581,53.8259,54.6555,7632700.0],["2025-10-15",54.4144,54.9256,54.1153,54.7134,8475200.0],["2025-10-16",55.0607,55.514,53.9899,54.1057,8353700.0],["2025-10-17",51.9739,52.5141,51.6459,52.4465,14761500.0],["2025-10-20",53.4497,54.2407,53.2375,53.7681,7901600.0],["2025-10-21",53.3436,53.4112,52.6009,52.842,10182100.0],["2025-10-22",51.6073,51.8678,51.0575,51.4916,12420900.0],["2025-10-23",50.7102,51.5687,50.5269,51.3469,9326500.0],["2025-10-24",51.5205,51.6555,51.0575,51.0864,8497600.0],["2025-10-27",50.9128,51.3469,50.7777,51.0189,10310000.0],["2025-10-28",50.9417,51.0092,49.6781,50.2086,12172200.0],["2025-10-29",50.8067,50.9417,49.379,49.5527,9478200.0],["2025-10-30",48.1829,48.752,47.6909,48.2697,21057500.0],["2025-10-31",47.0543,47.7199,46.7746,47.7102,20020900.0],["2025-11-03",47.662,47.7585,46.8517,47.3726,11147000.0],["2025-11-04",46.2633,48.1347,46.0704,46.543,28629400.0],["2025-11-05",45.318,47.2665,44.527,46.7456,37996600.0],["2025-11-06",46.0607,47.8067,44.6524,44.8646,43747200.0],["2025-11-07",44.4112,44.6331,43.5527,44.064,19979600.0],["2025-11-10",44.5849,44.7296,43.9579,44.3148,14406500.0],["2025-11-11",45.4048,47.6813,45.3855,47.4112,27711100.0],["2025-11-12",47.7295,48.6459,47.5752,48.4819,24672300.0],["2025-11-13",47.4594,48.3179,47.1797,47.4208,18878300.0],["2025-11-14",46.7842,47.1797,46.3308,46.5527,12507600.0],["2025-11-17",46.2151,47.4498,46.0318,46.7456,13520500.0],["2025-11-18",45.916,46.3212,45.5302,45.8678,17104700.0],["2025-11-19",46.3405,47.6427,46.0704,47.2665,16585000.0],["2025-11-20",47.7488,47.7778,45.8003,45.916,15252300.0],["2025-11-21",45.3566,46.4466,45.0382,45.945,18985300.0],["2025-11-24",41.8936,43.6202,41.5559,43.3791,73618700.0],["2025-11-25",44.3533,45.5398,44.3148,45.3951,30458600.0],["2025-11-26",46.8131,47.2954,46.4755,46.9868,17834800.0],["2025-11-28",47.3919,47.9514,46.6395,47.6041,15484200.0],["2025-12-01",47.199,47.7392,46.6588,46.7167,11626700.0],["2025-12-02",46.1668,46.2826,45.6942,45.7521,11905200.0],["2025-12-03",45.945,46.408,45.6266,45.8871,11472500.0],["2025-12-04",46.2826,46.5334,45.6942,46.2922,18457100.0],["2025-12-05",47.2086,47.3823,46.1379,46.1668,15325300.0],["2025-12-08",45.4916,45.5012,44.7103,45.1154,14872500.0],["2025-12-09",44.5849,45.1347,44.4498,44.7199,10247900.0],["2025-12-10",45.7231,47.7488,45.3758,47.3147,16964800.0],["2025-12-11",48.1925,48.752,47.8356,48.5109,15601200.0],["2025-12-12",48.7424,48.9546,48.154,48.4048,12392800.0],["2025-12-15",48.1925,48.8678,47.797,48.588,11354700.0],["2025-12-16",48.0479,48.2022,46.6974,47.2279,14148500.0],["2025-12-17",46.3983,47.0254,46.0414,46.08,10340900.0],["2025-12-18",46.3019,46.6009,45.8389,45.9257,8303300.0],["2025-12-19",46.408,47.0736,46.2826,46.3887,10927100.0],["2025-12-22",46.0607,46.5141,45.9064,46.3983,16059100.0],["2025-12-23",50.8067,51.3179,49.2343,49.7842,67564800.0],["2025-12-24",50.9803,51.7327,50.1604,50.7006,19300100.0],["2025-12-26",51.1443,51.1539,49.871,50.5462,13255600.0],["2025-12-29",49.7359,50.1507,49.5334,49.6491,16895900.0],["2025-12-30",49.6974,49.842,49.2633,49.408,11902500.0],["2025-12-31",49.244,49.4466,48.7617,49.08,10803900.0],["2026-01-02",49.7842,50.5559,49.5912,50.5366,12134100.0],["2026-01-05",52.0125,53.4594,51.4723,53.1604,30028700.0],["2026-01-06",55.1571,56.0928,54.0382,54.2697,32942200.0],["2026-01-07",54.8388,55.7263,54.2407,54.5687,17538400.0],["2026-01-08",55.0221,55.8613,54.9931,55.3115,17505600.0],["2026-01-09",57.3661,58.4947,56.7005,56.7295,29064400.0],["2026-01-12",58.0124,58.1667,57.0092,57.7423,19311500.0],["2026-01-13",58.4368,58.4851,57.0478,57.5301,16912900.0],["2026-01-14",56.7584,57.6362,56.2761,56.8259,16344100.0],["2026-01-15",55.7455,55.7938,54.2986,55.0992,25752300.0],["2026-01-16",57.7905,60.1925,57.1442,60.1249,43377000.0],["2026-01-20",58.0896,59.9802,57.8388,58.5333,30424600.0],["2026-01-21",57.887,58.0413,55.5237,57.2214,30601900.0],["2026-01-22",59.2664,60.231,58.8806,60.0285,20302000.0],["2026-01-23",61.1571,61.8902,59.8355,60.0574,28013400.0],["2026-01-26",60.6555,61.7358,60.4625,61.7166,20108000.0],["2026-01-27",60.6651,61.2439,60.2793,60.6651,13426500.0],["2026-01-28",59.305,59.3822,57.8677,58.1957,16235900.0],["2026-01-29",57.8098,57.8098,56.7198,57.2311,15841900.0],["2026-01-30",57.1732,57.7905,56.5172,57.3275,12085800.0],["2026-02-02",55.8613,57.2021,55.7455,56.8452,16647900.0],["2026-02-03",56.2857,56.5655,48.1925,48.5205,69933200.0],["2026-02-04",46.2537,47.363,44.826,45.5205,46859700.0],["2026-02-05",43.4562,44.0543,41.7103,41.8067,54446100.0],["2026-02-06",44.7295,46.0511,44.2183,45.9546,36856600.0],["2026-02-09",48.3565,49.2826,47.2762,47.6234,30096900.0],["2026-02-10",48.2504,48.6749,47.2472,47.3823,15847900.0],["2026-02-11",47.0061,47.2279,46.3791,47.0157,12245000.0],["2026-02-12",47.1218,48.2987,46.4176,47.199,11708500.0],["2026-02-13",47.5559,48.0768,47.4594,47.8163,10156100.0],["2026-02-17",47.3726,48.0864,46.9578,47.6234,9892700.0],["2026-02-18",47.1122,47.6138,46.9096,47.4884,11296400.0],["2026-02-19",46.9964,47.0446,46.4755,46.736,8289400.0],["2026-02-20",46.0028,46.0607,45.3662,45.7424,12285800.0],["2026-02-23",38.7682,39.6363,37.9483,38.228,98664000.0],["2026-02-24",37.138,37.6878,37.0029,37.2248,43931700.0],["2026-02-25",36.3759,36.8872,36.318,36.81,55460000.0],["2026-02-26",36.4917,36.7232,35.9901,36.2891,35499000.0],["2026-02-27",36.2119,36.5206,36.0094,36.1251,24222700.0],["2026-03-02",35.5271,36.5013,35.4209,36.4241,22094200.0],["2026-03-03",35.0833,35.6428,34.5817,35.3631,34247800.0],["2026-03-04",36.2987,37.2344,35.9708,37.138,26808100.0],["2026-03-05",36.9258,37.736,36.7328,37.6878,21579000.0],["2026-03-06",37.2151,37.4756,36.8196,37.2151,15632400.0],["2026-03-09",37.8036,38.4692,37.138,38.3727,23796000.0],["2026-03-10",37.8036,37.8325,36.8293,37.3502,20832600.0],["2026-03-11",37.3598,37.6106,37.1573,37.4563,13208200.0],["2026-03-12",37.3116,37.6396,36.511,36.675,17123000.0],["2026-03-13",37.0319,37.4274,36.3663,36.6171,11608600.0],["2026-03-16",36.6267,37.2248,36.4531,37.2151,11442700.0],["2026-03-17",37.302,37.8807,37.0222,37.0704,12174900.0],["2026-03-18",36.1155,36.3566,35.691,36.1251,26115900.0],["2026-03-19",35.0737,35.9322,35.0737,35.7682,21364500.0],["2026-03-20",35.1991,35.691,34.9,35.2377,26367700.0],["2026-03-23",35.5271,35.8936,35.1894,35.5174,15011800.0],["2026-03-24",35.5463,35.884,35.257,35.5849,16143300.0],["2026-03-25",35.8357,36.0672,34.9483,35.0447,16442700.0],["2026-03-26",35.0062,36.1155,34.8518,35.1123,20602800.0],["2026-03-27",35.0254,35.1991,34.6203,34.765,14694600.0],["2026-03-30",35.13,35.63,35.12,35.29,17393800.0],["2026-03-31",35.41,36.75,35.32,36.75,18979200.0],["2026-04-01",36.77,37.09,35.78,36.48,24090600.0],["2026-04-02",36.09,36.98,35.63,36.98,14695800.0],["2026-04-06",37.0,37.42,36.52,36.67,11535500.0],["2026-04-07",36.4,37.04,35.97,36.91,13916300.0],["2026-04-08",38.03,38.19,37.33,37.61,13882500.0],["2026-04-09",37.18,37.65,36.82,37.44,11231700.0],["2026-04-10",38.3,38.42,37.42,37.52,11400500.0],["2026-04-13",37.14,38.01,36.95,37.98,12692200.0],["2026-04-14",39.13,39.41,38.73,39.32,19729300.0],["2026-04-15",39.79,40.86,39.67,40.81,19479400.0],["2026-04-16",41.26,41.41,40.23,40.93,16083800.0],["2026-04-17",40.98,41.29,40.43,40.52,13204000.0],["2026-04-20",40.51,40.85,40.26,40.46,10467100.0],["2026-04-21",40.14,40.2,38.7,39.42,25186400.0],["2026-04-22",39.15,39.33,38.85,39.15,17620600.0],["2026-04-23",39.13,39.2,38.02,38.52,12266500.0],["2026-04-24",40.06,41.23,39.89,41.17,25017300.0],["2026-04-27",40.76,41.67,40.55,41.2,19367700.0],["2026-04-28",41.3,42.08,41.1,41.17,16387700.0],["2026-04-29",40.76,40.78,39.7,40.29,16339400.0],["2026-04-30",41.85,42.86,41.65,42.22,25208100.0],["2026-05-01",43.31,44.04,43.1,43.88,26254500.0],["2026-05-04",44.15,44.58,43.84,44.39,18675700.0],["2026-05-05",44.53,45.12,44.21,44.87,21292000.0],["2026-05-06",46.31,47.55,45.53,45.76,30895000.0],["2026-05-07",46.55,47.08,45.75,45.8,16912600.0],["2026-05-08",45.97,46.14,45.19,46.07,12054100.0],["2026-05-11",46.69,47.79,46.27,46.4,17851600.0],["2026-05-12",46.99,47.11,46.29,47.0,14248200.0],["2026-05-13",47.07,47.21,46.65,47.08,9998700.0],["2026-05-14",46.79,46.84,45.54,45.8,13297200.0],["2026-05-15",45.4,45.5,44.25,44.74,16383800.0],["2026-05-18",44.63,45.09,43.97,44.28,15403400.0],["2026-05-19",44.36,44.84,44.08,44.28,9704400.0],["2026-05-20",44.69,45.25,44.43,45.07,10762200.0],["2026-05-21",44.22,44.59,43.74,44.39,11628000.0],["2026-05-22",44.61,45.18,44.47,44.96,10791000.0],["2026-05-26",44.74,44.99,44.18,44.19,9355700.0],["2026-05-27",44.18,45.23,44.18,44.55,11326200.0],["2026-05-28",44.05,46.05,43.95,45.51,14639300.0],["2026-05-29",45.48,45.89,45.15,45.58,10986400.0],["2026-06-01",45.39,45.39,43.79,44.07,12978900.0],["2026-06-02",43.49,43.63,42.25,42.92,17145200.0],["2026-06-03",42.72,42.77,41.9,42.0,11342000.0],["2026-06-04",43.09,44.37,42.22,43.75,16440300.0],["2026-06-05",44.05,44.22,42.86,42.96,10855600.0],["2026-06-08",42.22,42.41,41.0,41.02,20690200.0],["2026-06-09",41.08,42.31,41.08,42.19,14720100.0],["2026-06-10",41.67,44.03,41.66,42.81,16563900.0],["2026-06-11",42.97,44.11,42.94,43.96,12719800.0],["2026-06-12",43.94,44.6,43.72,43.88,14799200.0],["2026-06-15",44.69,44.79,43.81,43.92,10223300.0],["2026-06-16",44.03,44.11,43.36,43.55,7146600.0],["2026-06-17",44.97,45.0,43.46,43.52,9862800.0],["2026-06-18",43.45,44.0,42.52,43.19,8996700.0],["2026-06-22",44.01,46.45,43.9,45.88,17141300.0],["2026-06-23",46.8,47.43,46.44,47.42,17674300.0],["2026-06-24",47.1,47.65,47.02,47.41,15078200.0],["2026-06-25",47.82,48.24,47.32,47.64,12471200.0],["2026-06-26",47.12,48.5,46.99,48.07,20136400.0],["2026-06-29",47.72,48.48,47.61,48.34,9324100.0],["2026-06-30",48.51,48.62,47.87,47.94,8579300.0],["2026-07-01",49.02,49.55,48.61,48.77,11248400.0],["2026-07-02",49.82,50.9,49.78,50.43,12069100.0],["2026-07-06",49.275,49.475,48.55,49.26,12333312.447116],["2026-07-07",50.2928,50.44,49.305,49.64,12219465.968956],["2026-07-08",48.75,49.465,48.5006,48.89,9136932.13092],["2026-07-09",48.69,49.375,48.58,48.88,5480554.665554],["2026-07-10",49.17,49.64,48.73,49.48,6317823.733836],["2026-07-13",49.17,49.67,48.76,49.28,7406895.299532],["2026-07-14",48.775,49.27,48.292,49.07,6611289.728372],["2026-07-15",49.36,51,49.36,50.56,10322736.568719],["2026-07-16",50.91,51.77,50.6001,51.48,9776281.816951],["2026-07-17",51.06,51.3999,50,50.32,9534792.908308],["2026-07-20",50.45,50.5,49.56,49.61,7281645.464057],["2026-07-21",49.34,49.835,48.95,49.38,5775242.074902],["2026-07-22",49.45,49.54,47.98,48.19,8275300.330268],["2026-07-23",48.385,48.93,48.11,48.18,8181124.83454],["2026-07-24",48.83,49.52,48.705,48.77,10796240.285541],["2026-07-27",49.175,49.96,48.82,49.67,6800027.791374],["2026-07-28",49.95,51.23,49.95,50.96,9495432.47449],["2026-07-29",51,52.115,50.92,51.58,8684495.712653],["2026-07-30",50.71,51.62,50.51,51.61,10594357.707131],["2026-07-31",47.4,47.59,46.44,47.08,26744791.305143],["2026-08-03",47,47.195,46.185,47.09,11844461.70735],["2026-08-04",47.585,49.15,43.68,44.28,47349246.523825],["2026-08-05",44.81,45.72,44.38,44.53,22142497.356173],["2026-08-06",45.61,45.98,44.93,45.97,12790710.622766],["2026-08-07",47.145,47.5,46.73,47.26,12069455.698485],["2026-08-10",47,47.26,46.66,47.125,2628944.690682],["2026-08-11",47.45,47.67,46.93,47.17,7832149.808711],["2026-08-12",45.87,46.55,45.56,46.39,9526866.852562],["2026-08-13",45.96,46.785,45.73,46.72,10161869.801317],["2026-08-14",46.895,47.045,45.75,45.89,10836539.092368]]}