{"t":"CLF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.8367,0.8367,0.8367,0.8367,9600.0],["1973-02-22",0.8399,0.8432,0.8399,0.8399,35200.0],["1973-02-23",0.8397,0.8397,0.8364,0.8364,19200.0],["1973-02-26",0.8299,0.8299,0.8233,0.8233,64000.0],["1973-02-27",0.8201,0.8201,0.8201,0.8201,3200.0],["1973-02-28",0.8168,0.8168,0.8168,0.8168,32000.0],["1973-03-01",0.8119,0.8119,0.7972,0.7972,76800.0],["1973-03-02",0.7907,0.7907,0.7874,0.7874,35200.0],["1973-03-05",0.7841,0.7841,0.7841,0.7841,38400.0],["1973-03-06",0.7841,0.7841,0.7841,0.7841,0.0],["1973-03-07",0.7841,0.789,0.7841,0.7874,496000.0],["1973-03-08",0.7874,0.7874,0.7874,0.7874,163200.0],["1973-03-09",0.7841,0.7841,0.7841,0.7841,3200.0],["1973-03-12",0.7841,0.7841,0.7792,0.7792,22400.0],["1973-03-13",0.7841,0.7841,0.7841,0.7841,16000.0],["1973-03-14",0.7792,0.7792,0.7629,0.7629,41600.0],["1973-03-15",0.7629,0.7825,0.758,0.7825,64000.0],["1973-03-16",0.7825,0.7841,0.7727,0.7727,86400.0],["1973-03-19",0.7711,0.7711,0.7613,0.7613,41600.0],["1973-03-20",0.7613,0.7645,0.7613,0.7613,6400.0],["1973-03-21",0.7613,0.7694,0.7596,0.7596,28800.0],["1973-03-22",0.7596,0.7629,0.7547,0.7629,28800.0],["1973-03-23",0.758,0.758,0.7466,0.7466,22400.0],["1973-03-26",0.7449,0.7449,0.7449,0.7449,3200.0],["1973-03-27",0.7449,0.7498,0.7449,0.7498,166400.0],["1973-03-28",0.7449,0.7449,0.7384,0.7384,35200.0],["1973-03-29",0.7433,0.7482,0.7433,0.7482,19200.0],["1973-03-30",0.7547,0.758,0.7547,0.758,22400.0],["1973-04-02",0.7662,0.7711,0.7662,0.7711,25600.0],["1973-04-03",0.7711,0.776,0.7711,0.776,28800.0],["1973-04-04",0.7711,0.7711,0.7711,0.7711,6400.0],["1973-04-05",0.7711,0.7711,0.7711,0.7711,6400.0],["1973-04-06",0.776,0.7792,0.776,0.7792,9600.0],["1973-04-09",0.7792,0.7792,0.7792,0.7792,0.0],["1973-04-10",0.776,0.776,0.7743,0.7743,6400.0],["1973-04-11",0.7743,0.7792,0.7711,0.7711,147200.0],["1973-04-12",0.776,0.7809,0.776,0.776,19200.0],["1973-04-13",0.776,0.7792,0.776,0.776,6400.0],["1973-04-16",0.776,0.7792,0.776,0.776,12800.0],["1973-04-17",0.7727,0.7727,0.7727,0.7727,9600.0],["1973-04-18",0.7776,0.7776,0.7776,0.7776,6400.0],["1973-04-19",0.7776,0.7792,0.7776,0.7792,19200.0],["1973-04-23",0.7825,0.7923,0.7825,0.7923,38400.0],["1973-04-24",0.7972,0.807,0.7972,0.807,48000.0],["1973-04-25",0.8086,0.8119,0.8086,0.8086,35200.0],["1973-04-26",0.8086,0.8103,0.807,0.8103,9600.0],["1973-04-27",0.8103,0.8103,0.8103,0.8103,0.0],["1973-04-30",0.8103,0.8135,0.807,0.807,32000.0],["1973-05-01",0.8037,0.8037,0.7939,0.7988,38400.0],["1973-05-02",0.8037,0.8037,0.8037,0.8037,6400.0],["1973-05-03",0.8037,0.8037,0.7988,0.8037,6400.0],["1973-05-04",0.8037,0.8103,0.7988,0.8103,19200.0],["1973-05-07",0.8119,0.8217,0.8119,0.8217,32000.0],["1973-05-08",0.8217,0.8217,0.8135,0.8184,19200.0],["1973-05-09",0.8233,0.8315,0.8233,0.8233,57600.0],["1973-05-10",0.8201,0.8201,0.8201,0.8201,9600.0],["1973-05-11",0.8201,0.8201,0.8201,0.8201,3200.0],["1973-05-14",0.8168,0.8168,0.8168,0.8168,12800.0],["1973-05-15",0.8168,0.8168,0.8135,0.8135,67200.0],["1973-05-16",0.8135,0.8152,0.8103,0.8103,54400.0],["1973-05-17",0.8103,0.8103,0.8103,0.8103,12800.0],["1973-05-18",0.8103,0.8103,0.7907,0.7907,307200.0],["1973-05-21",0.7907,0.7907,0.7809,0.7809,51200.0],["1973-05-22",0.7809,0.7809,0.7711,0.7809,32000.0],["1973-05-23",0.7809,0.7809,0.7727,0.7727,28800.0],["1973-05-24",0.7743,0.7809,0.7743,0.7809,67200.0],["1973-05-25",0.7776,0.7776,0.7776,0.7776,41600.0],["1973-05-29",0.7776,0.7809,0.7743,0.7743,48000.0],["1973-05-30",0.7743,0.7743,0.7743,0.7743,3200.0],["1973-05-31",0.7743,0.7743,0.7743,0.7743,0.0],["1973-06-01",0.7743,0.7743,0.7743,0.7743,3200.0],["1973-06-04",0.7743,0.7743,0.7711,0.7711,16000.0],["1973-06-05",0.7711,0.7711,0.7711,0.7711,0.0],["1973-06-06",0.7678,0.7678,0.7629,0.7629,86400.0],["1973-06-07",0.7678,0.7711,0.7678,0.7678,800000.0],["1973-06-08",0.7711,0.7711,0.7711,0.7711,28800.0],["1973-06-11",0.7711,0.7711,0.7711,0.7711,6400.0],["1973-06-12",0.7711,0.7711,0.7711,0.7711,41600.0],["1973-06-13",0.7743,0.7743,0.7743,0.7743,3200.0],["1973-06-14",0.7743,0.7743,0.7743,0.7743,0.0],["1973-06-15",0.7776,0.7776,0.7776,0.7776,9600.0],["1973-06-18",0.7825,0.7956,0.7825,0.7956,16000.0],["1973-06-19",0.7956,0.8005,0.7956,0.7956,19200.0],["1973-06-20",0.7972,0.7972,0.7972,0.7972,16000.0],["1973-06-21",0.7972,0.7972,0.7972,0.7972,22400.0],["1973-06-22",0.7972,0.8005,0.7972,0.7972,25600.0],["1973-06-25",0.7972,0.8021,0.7972,0.7972,6400.0],["1973-06-26",0.8037,0.8037,0.8037,0.8037,35200.0],["1973-06-27",0.8005,0.8005,0.8005,0.8005,3200.0],["1973-06-28",0.8037,0.8037,0.8037,0.8037,3200.0],["1973-06-29",0.8037,0.8037,0.8037,0.8037,3200.0],["1973-07-02",0.8037,0.8037,0.8005,0.8005,19200.0],["1973-07-03",0.8005,0.8005,0.8005,0.8005,3200.0],["1973-07-05",0.8021,0.8054,0.8021,0.8021,9600.0],["1973-07-06",0.807,0.807,0.807,0.807,3200.0],["1973-07-09",0.8119,0.8119,0.8119,0.8119,6400.0],["1973-07-10",0.807,0.807,0.807,0.807,22400.0],["1973-07-11",0.8103,0.8152,0.8103,0.8152,9600.0],["1973-07-12",0.8217,0.8217,0.8217,0.8217,3200.0],["1973-07-13",0.8184,0.8184,0.8184,0.8184,6400.0],["1973-07-16",0.8184,0.8201,0.8152,0.8201,9600.0],["1973-07-17",0.8201,0.8201,0.8201,0.8201,0.0],["1973-07-18",0.8299,0.8495,0.8299,0.8446,86400.0],["1973-07-19",0.8495,0.8625,0.8495,0.8625,32000.0],["1973-07-20",0.8642,0.8723,0.8642,0.8642,12800.0],["1973-07-23",0.8723,0.8772,0.8723,0.8756,19200.0],["1973-07-24",0.8756,0.8756,0.8756,0.8756,0.0],["1973-07-25",0.8887,0.9017,0.8887,0.9017,32000.0],["1973-07-26",0.8985,0.8985,0.8985,0.8985,9600.0],["1973-07-27",0.8985,0.9017,0.8952,0.9017,22400.0],["1973-07-30",0.9001,0.9001,0.9001,0.9001,9600.0],["1973-07-31",0.9001,0.9001,0.9001,0.9001,6400.0],["1973-08-01",0.8968,0.8968,0.8952,0.8952,19200.0],["1973-08-02",0.8952,0.8952,0.8952,0.8952,12800.0],["1973-08-03",0.9001,0.9017,0.9001,0.9017,9600.0],["1973-08-06",0.9034,0.9067,0.9034,0.9034,19200.0],["1973-08-07",0.9034,0.9197,0.9034,0.9197,48000.0],["1973-08-08",0.9214,0.9328,0.9214,0.9295,44800.0],["1973-08-09",0.9295,0.9344,0.9279,0.9312,32000.0],["1973-08-10",0.9328,0.941,0.9328,0.941,92800.0],["1973-08-13",0.941,0.941,0.941,0.941,16000.0],["1973-08-14",0.941,0.9475,0.941,0.9475,80000.0],["1973-08-15",0.9442,0.9442,0.9442,0.9442,12800.0],["1973-08-16",0.9442,0.9442,0.941,0.941,28800.0],["1973-08-17",0.9442,0.9442,0.9442,0.9442,6400.0],["1973-08-20",0.9459,0.9459,0.9459,0.9459,6400.0],["1973-08-21",0.9426,0.9426,0.9426,0.9426,9600.0],["1973-08-22",0.9426,0.9442,0.9426,0.9442,25600.0],["1973-08-23",0.9442,0.954,0.9442,0.954,73600.0],["1973-08-24",0.9475,0.9475,0.9426,0.9426,12800.0],["1973-08-27",0.9442,0.9442,0.9442,0.9442,3200.0],["1973-08-28",0.9442,0.9442,0.941,0.941,19200.0],["1973-08-29",0.9442,0.9508,0.9442,0.9508,12800.0],["1973-08-30",0.954,0.954,0.954,0.954,6400.0],["1973-08-31",0.954,0.954,0.954,0.954,12800.0],["1973-09-04",0.9573,0.9589,0.9573,0.9589,35200.0],["1973-09-05",0.9638,0.972,0.9638,0.972,32000.0],["1973-09-06",0.9802,0.9802,0.9802,0.9802,576000.0],["1973-09-07",0.9802,0.9834,0.9802,0.9802,16000.0],["1973-09-10",0.9753,0.9753,0.9753,0.9753,3200.0],["1973-09-11",0.9753,0.9753,0.9753,0.9753,0.0],["1973-09-12",0.972,0.972,0.972,0.972,6400.0],["1973-09-13",0.9687,0.9687,0.9687,0.9687,9600.0],["1973-09-14",0.9638,0.9638,0.9573,0.9573,12800.0],["1973-09-17",0.9557,0.9557,0.954,0.954,12800.0],["1973-09-18",0.9508,0.9508,0.9508,0.9508,6400.0],["1973-09-19",0.9508,0.954,0.9442,0.954,51200.0],["1973-09-20",0.9589,0.9655,0.9589,0.9655,12800.0],["1973-09-21",0.9704,0.9704,0.9704,0.9704,12800.0],["1973-09-24",0.9802,0.9834,0.9802,0.9834,48000.0],["1973-09-25",0.9851,0.9998,0.9851,0.9998,102400.0],["1973-09-26",1.0063,1.0112,1.0063,1.0112,51200.0],["1973-09-27",1.0112,1.0145,1.0112,1.0112,16000.0],["1973-09-28",1.0128,1.0128,1.0128,1.0128,16000.0],["1973-10-01",1.0128,1.0177,1.0128,1.0177,16000.0],["1973-10-02",1.0128,1.0128,0.9965,0.9965,19200.0],["1973-10-03",0.9965,0.9998,0.9965,0.9965,9600.0],["1973-10-04",0.9998,1.0014,0.9998,0.9998,70400.0],["1973-10-05",0.9965,0.9965,0.9851,0.9916,28800.0],["1973-10-08",0.9949,1.0047,0.9949,1.0047,12800.0],["1973-10-09",1.0063,1.0096,1.0063,1.0096,22400.0],["1973-10-10",1.0096,1.0096,1.0063,1.0096,16000.0],["1973-10-11",1.0128,1.0128,1.0128,1.0128,19200.0],["1973-10-12",1.0194,1.0292,1.0194,1.0292,112000.0],["1973-10-15",1.0308,1.0324,1.0308,1.0324,32000.0],["1973-10-16",1.0324,1.0406,1.0292,1.0406,96000.0],["1973-10-17",1.0406,1.0455,1.0406,1.0455,92800.0],["1973-10-18",1.0455,1.052,1.0455,1.052,19200.0],["1973-10-19",1.0586,1.0684,1.0586,1.0684,35200.0],["1973-10-22",1.0733,1.0733,1.0733,1.0733,12800.0],["1973-10-23",1.0733,1.0831,1.0667,1.0831,294400.0],["1973-10-24",1.0896,1.0896,1.0896,1.0896,12800.0],["1973-10-25",1.0847,1.0847,1.0782,1.0782,16000.0],["1973-10-26",1.0782,1.0782,1.0684,1.0684,182400.0],["1973-10-29",1.0455,1.0455,1.039,1.039,54400.0],["1973-10-30",1.039,1.0439,1.039,1.039,38400.0],["1973-10-31",1.0324,1.0324,1.0226,1.0226,9600.0],["1973-11-01",1.0226,1.0292,1.0194,1.0292,25600.0],["1973-11-02",1.0259,1.0259,1.0259,1.0259,12800.0],["1973-11-05",1.021,1.021,1.0145,1.0145,9600.0],["1973-11-06",1.0096,1.0096,0.9932,0.9981,32000.0],["1973-11-07",0.9932,0.9932,0.9736,0.9736,35200.0],["1973-11-08",0.9802,0.99,0.9802,0.9867,51200.0],["1973-11-09",0.9851,0.9851,0.9851,0.9851,6400.0],["1973-11-12",0.9802,0.9802,0.9638,0.9638,12800.0],["1973-11-13",0.9573,0.9573,0.9426,0.9426,35200.0],["1973-11-14",0.9426,0.9475,0.9295,0.9295,48000.0],["1973-11-15",0.9246,0.9246,0.9246,0.9246,12800.0],["1973-11-16",0.9246,0.9279,0.9246,0.9279,6400.0],["1973-11-19",0.9246,0.9246,0.923,0.923,99200.0],["1973-11-20",0.9116,0.9116,0.8625,0.8625,112000.0],["1973-11-21",0.8625,0.8723,0.8527,0.8593,57600.0],["1973-11-23",0.8593,0.8593,0.8593,0.8593,6400.0],["1973-11-26",0.8544,0.8544,0.8429,0.8429,121600.0],["1973-11-27",0.8429,0.8429,0.8021,0.8021,35200.0],["1973-11-28",0.8135,0.8331,0.8135,0.8299,80000.0],["1973-11-29",0.8348,0.8495,0.8348,0.8446,25600.0],["1973-11-30",0.8478,0.8593,0.8478,0.8593,9600.0],["1973-12-03",0.8593,0.8625,0.8593,0.8625,105600.0],["1973-12-04",0.8691,0.8805,0.8691,0.8772,35200.0],["1973-12-05",0.8772,0.8772,0.8756,0.8772,108800.0],["1973-12-06",0.8772,0.8772,0.8756,0.8756,41600.0],["1973-12-07",0.8772,0.8887,0.8772,0.8887,16000.0],["1973-12-10",0.905,0.9116,0.905,0.9116,54400.0],["1973-12-11",0.9312,0.9377,0.9312,0.9377,35200.0],["1973-12-12",0.954,0.9802,0.954,0.9802,118400.0],["1973-12-13",0.9736,0.9736,0.9589,0.9589,57600.0],["1973-12-14",0.9508,0.9508,0.941,0.9442,57600.0],["1973-12-17",0.9442,0.9475,0.9377,0.9475,25600.0],["1973-12-18",0.9508,0.9802,0.9508,0.9802,48000.0],["1973-12-19",0.9867,1.0063,0.9867,1.003,57600.0],["1973-12-20",1.0063,1.0161,1.0063,1.0128,83200.0],["1973-12-21",1.0128,1.0128,1.0079,1.0079,54400.0],["1973-12-24",1.0014,1.0014,0.99,0.9932,102400.0],["1973-12-26",0.9981,1.0145,0.9981,1.003,44800.0],["1973-12-27",1.003,1.0079,1.003,1.0079,652800.0],["1973-12-28",1.0079,1.0128,1.0079,1.0128,22400.0],["1973-12-31",1.0194,1.0455,1.0194,1.0455,51200.0],["1974-01-02",1.0651,1.0716,1.0651,1.0684,76800.0],["1974-01-03",1.0684,1.0782,1.0618,1.0684,217600.0],["1974-01-04",1.0651,1.0651,1.0586,1.0651,48000.0],["1974-01-07",1.0586,1.0586,1.0455,1.0455,12800.0],["1974-01-08",1.0439,1.0439,1.0259,1.0259,48000.0],["1974-01-09",1.0259,1.0259,1.0194,1.0194,48000.0],["1974-01-10",1.0128,1.0128,1.003,1.003,19200.0],["1974-01-11",0.9932,0.9932,0.9883,0.9932,25600.0],["1974-01-14",0.9949,1.0047,0.9949,0.9998,16000.0],["1974-01-15",0.9949,0.9949,0.9932,0.9932,9600.0],["1974-01-16",1.003,1.0259,1.003,1.0259,25600.0],["1974-01-17",1.0259,1.0259,1.0226,1.0259,25600.0],["1974-01-18",1.0259,1.0259,1.021,1.021,224000.0],["1974-01-21",1.0259,1.0324,1.0259,1.0259,57600.0],["1974-01-22",1.0259,1.0324,1.0259,1.0324,201600.0],["1974-01-23",1.0324,1.0324,1.0324,1.0324,3200.0],["1974-01-24",1.0324,1.0324,1.0226,1.0259,28800.0],["1974-01-25",1.0226,1.0226,1.0194,1.0194,12800.0],["1974-01-28",1.0194,1.0292,1.003,1.003,57600.0],["1974-01-29",0.9932,0.9932,0.99,0.99,25600.0],["1974-01-30",0.9851,0.9851,0.9753,0.9802,32000.0],["1974-01-31",0.9802,0.9867,0.9802,0.9867,9600.0],["1974-02-01",0.9851,0.9851,0.9802,0.9802,32000.0],["1974-02-04",0.9736,0.9736,0.9736,0.9736,9600.0],["1974-02-05",0.9704,0.9704,0.9671,0.9704,38400.0],["1974-02-06",0.9704,0.972,0.9638,0.972,19200.0],["1974-02-07",0.9671,0.9671,0.9655,0.9671,12800.0],["1974-02-08",0.9638,0.9638,0.9638,0.9638,9600.0],["1974-02-11",0.9606,0.9606,0.9573,0.9573,28800.0],["1974-02-12",0.9508,0.9508,0.9442,0.9442,22400.0],["1974-02-13",0.9442,0.9491,0.9442,0.9491,12800.0],["1974-02-14",0.9442,0.9442,0.9442,0.9442,3200.0],["1974-02-15",0.9426,0.9426,0.9377,0.9426,19200.0],["1974-02-19",0.9426,0.9442,0.941,0.941,44800.0],["1974-02-20",0.9377,0.9377,0.9377,0.9377,9600.0],["1974-02-21",0.9377,0.9377,0.9344,0.9344,22400.0],["1974-02-22",0.9344,0.941,0.9279,0.9279,70400.0],["1974-02-25",0.923,0.923,0.9197,0.923,41600.0],["1974-02-26",0.923,0.9328,0.923,0.9328,44800.0],["1974-02-27",0.9344,0.9475,0.9344,0.9475,51200.0],["1974-02-28",0.9475,0.9769,0.9475,0.9769,57600.0],["1974-03-01",0.9802,0.9802,0.9802,0.9802,54400.0],["1974-03-04",0.9736,0.9736,0.9687,0.9687,57600.0],["1974-03-05",0.9687,0.9687,0.9671,0.9671,25600.0],["1974-03-06",0.9671,0.9671,0.954,0.954,51200.0],["1974-03-07",0.9606,0.9671,0.9606,0.9671,48000.0],["1974-03-08",0.9671,0.9671,0.9638,0.9671,41600.0],["1974-03-11",0.9736,0.9802,0.9736,0.9802,25600.0],["1974-03-12",0.9802,0.9802,0.9802,0.9802,0.0],["1974-03-13",0.9965,0.9965,0.9965,0.9965,57600.0],["1974-03-14",1.0194,1.0194,1.0194,1.0194,38400.0],["1974-03-15",1.0292,1.0373,1.0292,1.0324,73600.0],["1974-03-18",1.039,1.039,1.039,1.039,6400.0],["1974-03-19",1.0341,1.0341,1.0324,1.0324,22400.0],["1974-03-20",1.0406,1.0488,1.0406,1.0406,121600.0],["1974-03-21",1.0357,1.0357,1.0324,1.0324,16000.0],["1974-03-22",1.0292,1.0292,1.0259,1.0259,25600.0],["1974-03-25",1.0259,1.0259,1.0096,1.0096,22400.0],["1974-03-26",1.0063,1.0063,0.9965,0.9965,28800.0],["1974-03-27",0.9916,0.9916,0.9802,0.9802,38400.0],["1974-03-28",0.9736,0.9736,0.954,0.954,131200.0],["1974-03-29",0.954,0.954,0.941,0.941,41600.0],["1974-04-01",0.9393,0.9393,0.9344,0.9344,32000.0],["1974-04-02",0.9344,0.9344,0.9344,0.9344,137600.0],["1974-04-03",0.9361,0.941,0.9361,0.941,16000.0],["1974-04-04",0.9475,0.954,0.9475,0.954,112000.0],["1974-04-05",0.9475,0.9475,0.9377,0.9377,41600.0],["1974-04-08",0.9295,0.9295,0.9148,0.9148,73600.0],["1974-04-09",0.9197,0.9197,0.9197,0.9197,96000.0],["1974-04-10",0.9263,0.941,0.9263,0.941,224000.0],["1974-04-11",0.9361,0.9361,0.9246,0.9246,12800.0],["1974-04-15",0.9295,0.9475,0.9295,0.9475,32000.0],["1974-04-16",0.954,0.954,0.954,0.954,6400.0],["1974-04-17",0.954,0.9671,0.9442,0.9671,38400.0],["1974-04-18",0.9736,0.9867,0.9736,0.9867,32000.0],["1974-04-19",0.9867,0.9867,0.9867,0.9867,12800.0],["1974-04-22",0.9867,0.9916,0.9704,0.9736,1350400.0],["1974-04-23",0.9704,0.9704,0.9704,0.9704,54400.0],["1974-04-24",0.9655,0.9655,0.9573,0.9589,22400.0],["1974-04-25",0.954,0.954,0.9475,0.9475,51200.0],["1974-04-26",0.9426,0.9426,0.9377,0.9426,96000.0],["1974-04-29",0.9377,0.9377,0.9377,0.9377,3200.0],["1974-04-30",0.9377,0.9377,0.9377,0.9377,35200.0],["1974-05-01",0.9393,0.9442,0.9393,0.9442,12800.0],["1974-05-02",0.9491,0.9557,0.9491,0.954,22400.0],["1974-05-03",0.9589,0.9589,0.9589,0.9589,16000.0],["1974-05-06",0.9589,0.9753,0.9573,0.9753,35200.0],["1974-05-07",0.9818,0.9818,0.9818,0.9818,6400.0],["1974-05-08",0.9851,1.0194,0.9851,1.0194,99200.0],["1974-05-09",1.0194,1.0373,1.0161,1.0373,35200.0],["1974-05-10",1.039,1.0455,1.039,1.039,44800.0],["1974-05-13",1.0292,1.0292,1.0194,1.0194,19200.0],["1974-05-14",1.0177,1.0177,1.0177,1.0177,16000.0],["1974-05-15",1.0128,1.0128,0.9932,0.9981,60800.0],["1974-05-16",0.9981,0.9981,0.9932,0.9965,25600.0],["1974-05-17",0.9965,0.9965,0.9932,0.9949,48000.0],["1974-05-20",0.9965,0.9965,0.9965,0.9965,16000.0],["1974-05-21",0.9965,0.9965,0.9965,0.9965,32000.0],["1974-05-22",0.9965,0.9965,0.9671,0.9671,150400.0],["1974-05-23",0.9671,0.9671,0.9393,0.9393,38400.0],["1974-05-24",0.9263,0.9263,0.9165,0.9165,16000.0],["1974-05-28",0.9214,0.9442,0.9214,0.9442,44800.0],["1974-05-29",0.941,0.941,0.9312,0.9312,44800.0],["1974-05-30",0.9279,0.9279,0.9181,0.9181,22400.0],["1974-05-31",0.923,0.9475,0.923,0.9393,70400.0],["1974-06-03",0.9393,0.954,0.9344,0.954,57600.0],["1974-06-04",0.9589,0.9638,0.9589,0.9638,16000.0],["1974-06-05",0.9671,0.9671,0.9671,0.9671,22400.0],["1974-06-06",0.9671,0.9867,0.9622,0.9867,32000.0],["1974-06-07",0.9932,0.9998,0.9932,0.9965,48000.0],["1974-06-10",0.9965,0.9965,0.9867,0.99,44800.0],["1974-06-11",0.9998,1.0063,0.9998,0.9998,60800.0],["1974-06-12",0.9932,0.9932,0.99,0.99,166400.0],["1974-06-13",0.99,0.9932,0.9851,0.9851,28800.0],["1974-06-14",0.9818,0.9818,0.9818,0.9818,6400.0],["1974-06-17",0.9818,0.9834,0.9818,0.9834,16000.0],["1974-06-18",0.9818,0.9818,0.9818,0.9818,32000.0],["1974-06-19",0.9753,0.9753,0.9671,0.9671,9600.0],["1974-06-20",0.9638,0.9638,0.9573,0.9573,16000.0],["1974-06-21",0.9524,0.9524,0.9524,0.9524,3200.0],["1974-06-24",0.9508,0.9508,0.941,0.9475,41600.0],["1974-06-25",0.9508,0.9508,0.9508,0.9508,3200.0],["1974-06-26",0.9508,0.9508,0.9508,0.9508,0.0],["1974-06-27",0.9459,0.9459,0.9393,0.9393,16000.0],["1974-06-28",0.9344,0.9344,0.9246,0.9246,32000.0],["1974-07-01",0.9246,0.9246,0.9165,0.9165,35200.0],["1974-07-02",0.9148,0.9148,0.9099,0.9099,28800.0],["1974-07-03",0.905,0.905,0.8985,0.9034,28800.0],["1974-07-05",0.9017,0.9017,0.8985,0.8985,12800.0],["1974-07-08",0.8985,0.8985,0.8919,0.8919,41600.0],["1974-07-09",0.8919,0.8919,0.8756,0.8756,48000.0],["1974-07-10",0.8707,0.8707,0.8609,0.8609,19200.0],["1974-07-11",0.856,0.856,0.838,0.838,41600.0],["1974-07-12",0.8462,0.856,0.8462,0.8478,83200.0],["1974-07-15",0.8478,0.8478,0.8429,0.8478,9600.0],["1974-07-16",0.8478,0.8544,0.8429,0.8544,22400.0],["1974-07-17",0.8495,0.8495,0.8429,0.8495,25600.0],["1974-07-18",0.8544,0.8544,0.8544,0.8544,19200.0],["1974-07-19",0.8593,0.8593,0.8593,0.8593,12800.0],["1974-07-22",0.8642,0.8691,0.8642,0.8691,35200.0],["1974-07-23",0.8789,0.8887,0.8789,0.8887,124800.0],["1974-07-24",0.8887,0.8887,0.8838,0.8838,44800.0],["1974-07-25",0.8789,0.8789,0.8789,0.8789,9600.0],["1974-07-26",0.8723,0.8723,0.8723,0.8723,3200.0],["1974-07-29",0.8674,0.8674,0.8527,0.8527,22400.0],["1974-07-30",0.8527,0.8527,0.8495,0.8495,19200.0],["1974-07-31",0.8495,0.8495,0.8446,0.8495,22400.0],["1974-08-01",0.8364,0.8364,0.8364,0.8364,12800.0],["1974-08-02",0.8315,0.8315,0.8315,0.8315,6400.0],["1974-08-05",0.8233,0.8233,0.8119,0.8119,83200.0],["1974-08-06",0.8168,0.8168,0.8168,0.8168,6400.0],["1974-08-07",0.8119,0.8119,0.8119,0.8119,12800.0],["1974-08-08",0.8201,0.8299,0.8201,0.8201,163200.0],["1974-08-09",0.825,0.8299,0.825,0.8299,16000.0],["1974-08-12",0.8299,0.8299,0.8299,0.8299,0.0],["1974-08-13",0.8233,0.8233,0.8135,0.8135,243200.0],["1974-08-14",0.8135,0.8217,0.8135,0.8135,16000.0],["1974-08-15",0.8103,0.8103,0.807,0.807,48000.0],["1974-08-16",0.8021,0.8021,0.8005,0.8005,16000.0],["1974-08-19",0.7972,0.7972,0.7972,0.7972,25600.0],["1974-08-20",0.7972,0.7972,0.7972,0.7972,6400.0],["1974-08-21",0.7972,0.7972,0.7972,0.7972,0.0],["1974-08-22",0.7939,0.7939,0.7923,0.7939,12800.0],["1974-08-23",0.7939,0.7939,0.789,0.789,12800.0],["1974-08-26",0.7841,0.7841,0.7841,0.7841,41600.0],["1974-08-27",0.7776,0.7776,0.7776,0.7776,28800.0],["1974-08-28",0.7727,0.7727,0.7613,0.7613,22400.0],["1974-08-29",0.7613,0.7613,0.7564,0.7564,9600.0],["1974-08-30",0.7482,0.7482,0.7449,0.7449,54400.0],["1974-09-03",0.74,0.74,0.74,0.74,3200.0],["1974-09-04",0.7351,0.7351,0.7253,0.7253,12800.0],["1974-09-05",0.7221,0.7221,0.7221,0.7221,3200.0],["1974-09-06",0.7253,0.727,0.7253,0.7253,16000.0],["1974-09-09",0.7253,0.7253,0.7253,0.7253,16000.0],["1974-09-10",0.7204,0.7204,0.7204,0.7204,12800.0],["1974-09-11",0.7204,0.7204,0.7204,0.7204,3200.0],["1974-09-12",0.7221,0.7221,0.7221,0.7221,19200.0],["1974-09-13",0.7221,0.7221,0.7221,0.7221,12800.0],["1974-09-16",0.7221,0.7286,0.7188,0.7286,22400.0],["1974-09-17",0.7302,0.7319,0.7302,0.7319,16000.0],["1974-09-18",0.727,0.727,0.7221,0.7221,35200.0],["1974-09-19",0.7221,0.7302,0.7221,0.7302,12800.0],["1974-09-20",0.7302,0.7351,0.7188,0.727,156800.0],["1974-09-23",0.7319,0.7319,0.7319,0.7319,9600.0],["1974-09-24",0.7253,0.7253,0.6861,0.6861,156800.0],["1974-09-25",0.6861,0.7057,0.6796,0.6992,150400.0],["1974-09-26",0.6959,0.6959,0.6877,0.6877,22400.0],["1974-09-27",0.6877,0.6877,0.6796,0.6796,35200.0],["1974-09-30",0.6763,0.6763,0.6763,0.6763,16000.0],["1974-10-01",0.6698,0.6698,0.6698,0.6698,6400.0],["1974-10-02",0.6698,0.673,0.6665,0.6665,208000.0],["1974-10-03",0.6698,0.6698,0.6698,0.6698,3200.0],["1974-10-04",0.6698,0.6698,0.6567,0.6616,48000.0],["1974-10-07",0.6616,0.6665,0.6616,0.6616,12800.0],["1974-10-08",0.6665,0.6828,0.6665,0.6828,35200.0],["1974-10-09",0.6894,0.7057,0.6894,0.7057,35200.0],["1974-10-10",0.7123,0.7351,0.7123,0.7351,48000.0],["1974-10-11",0.7417,0.7482,0.7417,0.7482,12800.0],["1974-10-14",0.7841,0.7907,0.7841,0.7907,73600.0],["1974-10-15",0.7874,0.7874,0.7874,0.7874,3200.0],["1974-10-16",0.7874,0.7874,0.7874,0.7874,0.0],["1974-10-17",0.7874,0.8005,0.7841,0.8005,25600.0],["1974-10-18",0.807,0.8217,0.807,0.8184,25600.0],["1974-10-21",0.8184,0.8184,0.8184,0.8184,3200.0],["1974-10-22",0.8184,0.8184,0.8135,0.8184,22400.0],["1974-10-23",0.8184,0.8184,0.8086,0.8184,19200.0],["1974-10-24",0.8135,0.8135,0.7939,0.7939,60800.0],["1974-10-25",0.7939,0.7988,0.7923,0.7923,57600.0],["1974-10-28",0.7972,0.7972,0.7972,0.7972,16000.0],["1974-10-29",0.7972,0.7972,0.7939,0.7939,92800.0],["1974-10-30",0.8005,0.8054,0.8005,0.8054,9600.0],["1974-10-31",0.8054,0.8103,0.7956,0.8005,25600.0],["1974-11-01",0.807,0.8135,0.807,0.8135,35200.0],["1974-11-04",0.8119,0.8119,0.8119,0.8119,38400.0],["1974-11-05",0.8184,0.8233,0.8184,0.8233,16000.0],["1974-11-06",0.8331,0.8331,0.8331,0.8331,19200.0],["1974-11-07",0.8331,0.838,0.8299,0.8364,19200.0],["1974-11-08",0.8364,0.8364,0.8299,0.8299,25600.0],["1974-11-11",0.8299,0.8348,0.8299,0.8299,9600.0],["1974-11-12",0.8266,0.8266,0.8201,0.8201,48000.0],["1974-11-13",0.8201,0.8201,0.8201,0.8201,32000.0],["1974-11-14",0.8266,0.8266,0.8266,0.8266,6400.0],["1974-11-15",0.8331,0.8364,0.8331,0.8364,38400.0],["1974-11-18",0.8331,0.8331,0.8299,0.8299,9600.0],["1974-11-19",0.8233,0.8233,0.8037,0.8037,64000.0],["1974-11-20",0.8086,0.8135,0.8086,0.8086,12800.0],["1974-11-21",0.8086,0.8086,0.8086,0.8086,0.0],["1974-11-22",0.7972,0.7972,0.7923,0.7956,25600.0],["1974-11-25",0.7988,0.7988,0.7988,0.7988,3200.0],["1974-11-26",0.7988,0.8037,0.7972,0.7972,19200.0],["1974-11-27",0.7972,0.8037,0.7972,0.8037,22400.0],["1974-11-29",0.8037,0.8037,0.7988,0.8037,12800.0],["1974-12-02",0.7988,0.7988,0.7972,0.7972,12800.0],["1974-12-03",0.7972,0.8037,0.7972,0.8037,16000.0],["1974-12-04",0.8005,0.8005,0.8005,0.8005,19200.0],["1974-12-05",0.8005,0.8005,0.7972,0.7972,51200.0],["1974-12-06",0.7972,0.7972,0.7972,0.7972,9600.0],["1974-12-09",0.7972,0.7972,0.7972,0.7972,38400.0],["1974-12-10",0.7988,0.8005,0.7988,0.7988,64000.0],["1974-12-11",0.7972,0.7972,0.7972,0.7972,6400.0],["1974-12-12",0.7988,0.8037,0.7988,0.8037,22400.0],["1974-12-13",0.8005,0.8005,0.8005,0.8005,41600.0],["1974-12-16",0.8005,0.8086,0.8005,0.8086,38400.0],["1974-12-17",0.8152,0.8233,0.8152,0.8233,25600.0],["1974-12-18",0.8233,0.8233,0.8233,0.8233,22400.0],["1974-12-19",0.8299,0.8299,0.8299,0.8299,51200.0],["1974-12-20",0.8364,0.8364,0.8364,0.8364,160000.0],["1974-12-23",0.8364,0.8364,0.8364,0.8364,38400.0],["1974-12-24",0.8364,0.8364,0.8364,0.8364,0.0],["1974-12-26",0.8429,0.8429,0.8429,0.8429,73600.0],["1974-12-27",0.8429,0.8429,0.8429,0.8429,0.0],["1974-12-30",0.8429,0.8429,0.8429,0.8429,9600.0],["1974-12-31",0.8495,0.8691,0.8495,0.8691,35200.0],["1975-01-02",0.8789,0.8789,0.8789,0.8789,9600.0],["1975-01-03",0.8789,0.8789,0.8789,0.8789,9600.0],["1975-01-06",0.8756,0.8756,0.8756,0.8756,16000.0],["1975-01-07",0.8756,0.8756,0.8756,0.8756,3200.0],["1975-01-08",0.8723,0.8723,0.8642,0.8642,28800.0],["1975-01-09",0.8658,0.8887,0.8658,0.8887,92800.0],["1975-01-10",0.8985,0.9083,0.8985,0.9083,108800.0],["1975-01-13",0.905,0.905,0.9017,0.9017,32000.0],["1975-01-14",0.9083,0.9279,0.9083,0.9279,112000.0],["1975-01-15",0.9279,0.9279,0.9279,0.9279,25600.0],["1975-01-16",0.9279,0.9279,0.9279,0.9279,3200.0],["1975-01-17",0.9246,0.9246,0.9246,0.9246,9600.0],["1975-01-20",0.9246,0.9312,0.9246,0.9312,73600.0],["1975-01-21",0.941,0.941,0.941,0.941,9600.0],["1975-01-22",0.9475,0.954,0.9475,0.954,16000.0],["1975-01-23",0.9671,0.9736,0.9671,0.9736,22400.0],["1975-01-24",0.9785,0.9867,0.9785,0.9867,281600.0],["1975-01-27",0.9867,0.9981,0.9867,0.9867,83200.0],["1975-01-28",0.9932,1.0047,0.9932,0.9949,41600.0],["1975-01-29",0.9932,0.9932,0.99,0.9932,105600.0],["1975-01-30",0.9998,1.0063,0.9998,1.003,147200.0],["1975-01-31",1.003,1.0096,1.003,1.0096,28800.0],["1975-02-03",1.003,1.003,0.9998,0.9998,9600.0],["1975-02-04",0.9998,0.9998,0.9867,0.9932,41600.0],["1975-02-05",0.9932,1.0014,0.9932,1.0014,44800.0],["1975-02-06",1.003,1.0063,1.003,1.003,9600.0],["1975-02-07",1.003,1.003,0.9981,1.003,32000.0],["1975-02-10",0.9965,0.9965,0.9867,0.9867,16000.0],["1975-02-11",0.9851,0.9851,0.9802,0.9851,57600.0],["1975-02-12",0.9851,0.9851,0.9851,0.9851,0.0],["1975-02-13",0.9916,1.0047,0.9916,1.0047,204800.0],["1975-02-14",0.9998,0.9998,0.9949,0.9998,38400.0],["1975-02-18",1.003,1.0161,1.003,1.0161,60800.0],["1975-02-19",1.0128,1.0128,1.0128,1.0128,6400.0],["1975-02-20",1.0194,1.0308,1.0194,1.0308,48000.0],["1975-02-21",1.0324,1.0439,1.0324,1.0439,54400.0],["1975-02-24",1.0439,1.0439,1.0275,1.0275,41600.0],["1975-02-25",1.021,1.021,1.003,1.003,25600.0],["1975-02-26",1.003,1.0063,0.9981,1.0063,121600.0],["1975-02-27",1.0063,1.0079,1.0063,1.0063,22400.0],["1975-02-28",1.0112,1.0194,1.0112,1.0161,32000.0],["1975-03-03",1.0194,1.021,1.0194,1.0194,6400.0],["1975-03-04",1.0243,1.0455,1.0243,1.0455,204800.0],["1975-03-05",1.0455,1.0455,1.0308,1.0324,22400.0],["1975-03-06",1.0275,1.0275,1.0226,1.0243,60800.0],["1975-03-07",1.0243,1.0259,1.0194,1.0243,28800.0],["1975-03-10",1.0194,1.0194,1.0177,1.0177,22400.0],["1975-03-11",1.0194,1.0243,1.0194,1.0194,70400.0],["1975-03-12",1.0194,1.0226,1.0194,1.0226,112000.0],["1975-03-13",1.0226,1.0226,1.0226,1.0226,0.0],["1975-03-14",1.0226,1.0259,1.0194,1.0259,44800.0],["1975-03-17",1.0259,1.0455,1.0226,1.0406,99200.0],["1975-03-18",1.0455,1.088,1.0455,1.088,169600.0],["1975-03-19",1.0814,1.0814,1.0716,1.0749,89600.0],["1975-03-20",1.0749,1.0847,1.0716,1.0814,76800.0],["1975-03-21",1.0814,1.101,1.0814,1.101,124800.0],["1975-03-24",1.101,1.1043,1.0749,1.0749,259200.0],["1975-03-25",1.0749,1.1027,1.0716,1.101,198400.0],["1975-03-26",1.101,1.1141,1.0978,1.1109,156800.0],["1975-03-27",1.1109,1.1174,1.1109,1.1174,44800.0],["1975-03-31",1.1174,1.1239,1.1141,1.1141,38400.0],["1975-04-01",1.1125,1.1125,1.1076,1.1125,12800.0],["1975-04-02",1.1141,1.1272,1.1141,1.1141,48000.0],["1975-04-03",1.1109,1.1109,1.1076,1.1076,6400.0],["1975-04-04",1.1043,1.1043,1.0978,1.1043,83200.0],["1975-04-07",1.0994,1.0994,1.088,1.088,16000.0],["1975-04-08",1.0782,1.0782,1.0749,1.0749,28800.0],["1975-04-09",1.0782,1.0978,1.0782,1.0978,60800.0],["1975-04-10",1.1043,1.1288,1.1043,1.1239,89600.0],["1975-04-11",1.1239,1.1239,1.1239,1.1239,0.0],["1975-04-14",1.1321,1.1468,1.1321,1.1468,64000.0],["1975-04-15",1.1468,1.155,1.1435,1.1452,112000.0],["1975-04-16",1.1452,1.1517,1.1403,1.1435,51200.0],["1975-04-17",1.1501,1.1615,1.1501,1.1599,131200.0],["1975-04-18",1.1599,1.1615,1.1501,1.1501,86400.0],["1975-04-21",1.1501,1.168,1.1501,1.168,35200.0],["1975-04-22",1.1762,1.2023,1.1762,1.2023,64000.0],["1975-04-23",1.2023,1.2187,1.2023,1.2187,99200.0],["1975-04-24",1.2187,1.2464,1.217,1.2464,118400.0],["1975-04-25",1.2677,1.2873,1.2677,1.2873,105600.0],["1975-04-28",1.2873,1.32,1.2775,1.2775,438400.0],["1975-04-29",1.2742,1.2742,1.2628,1.2628,246400.0],["1975-04-30",1.2628,1.2628,1.2579,1.2628,25600.0],["1975-05-01",1.2677,1.2742,1.2677,1.2709,73600.0],["1975-05-02",1.2742,1.2856,1.2742,1.2856,124800.0],["1975-05-05",1.3069,1.3265,1.3069,1.3232,220800.0],["1975-05-06",1.3232,1.3526,1.3134,1.3134,524800.0],["1975-05-07",1.3069,1.3069,1.2938,1.2938,188800.0],["1975-05-08",1.2938,1.2938,1.2938,1.2938,35200.0],["1975-05-09",1.2954,1.3036,1.2954,1.2954,35200.0],["1975-05-12",1.2954,1.3069,1.2954,1.3003,32000.0],["1975-05-13",1.3003,1.3003,1.3003,1.3003,16000.0],["1975-05-14",1.2971,1.2971,1.2889,1.2938,48000.0],["1975-05-15",1.2889,1.2889,1.2873,1.2873,19200.0],["1975-05-16",1.2873,1.2905,1.2873,1.2873,38400.0],["1975-05-19",1.2873,1.3003,1.284,1.2971,51200.0],["1975-05-20",1.2938,1.2938,1.2873,1.2873,25600.0],["1975-05-21",1.2873,1.2922,1.2807,1.2807,32000.0],["1975-05-22",1.2873,1.2873,1.2873,1.2873,25600.0],["1975-05-23",1.2873,1.3003,1.2807,1.3003,83200.0],["1975-05-27",1.2971,1.2971,1.2971,1.2971,28800.0],["1975-05-28",1.2954,1.2954,1.2824,1.2824,105600.0],["1975-05-29",1.2807,1.2807,1.2807,1.2807,80000.0],["1975-05-30",1.2807,1.284,1.2709,1.284,41600.0],["1975-06-02",1.2889,1.2938,1.2889,1.2905,182400.0],["1975-06-03",1.284,1.284,1.2742,1.2742,19200.0],["1975-06-04",1.2693,1.2693,1.2448,1.2448,89600.0],["1975-06-05",1.235,1.235,1.2236,1.2236,51200.0],["1975-06-06",1.2089,1.2089,1.1893,1.1893,57600.0],["1975-06-09",1.1729,1.1729,1.1631,1.1631,51200.0],["1975-06-10",1.1631,1.1729,1.1566,1.1566,112000.0],["1975-06-11",1.1566,1.1664,1.1566,1.1664,156800.0],["1975-06-12",1.1762,1.1893,1.1762,1.1827,41600.0],["1975-06-13",1.1811,1.1811,1.1762,1.1811,76800.0],["1975-06-16",1.1811,1.1844,1.1729,1.1795,140800.0],["1975-06-17",1.1795,1.1827,1.1762,1.1827,73600.0],["1975-06-18",1.1762,1.1762,1.1729,1.1762,89600.0],["1975-06-19",1.1762,1.1827,1.1762,1.1778,208000.0],["1975-06-20",1.1811,1.2105,1.1811,1.2105,73600.0],["1975-06-23",1.2219,1.2415,1.2219,1.2415,54400.0],["1975-06-24",1.2481,1.2611,1.2481,1.2611,185600.0],["1975-06-25",1.2611,1.2611,1.2546,1.2546,83200.0],["1975-06-26",1.2546,1.2742,1.2513,1.2742,140800.0],["1975-06-27",1.2775,1.2807,1.2775,1.2807,156800.0],["1975-06-30",1.2807,1.2938,1.2807,1.2873,44800.0],["1975-07-01",1.2873,1.2938,1.2807,1.2856,35200.0],["1975-07-02",1.2856,1.2873,1.2742,1.2742,44800.0],["1975-07-03",1.2693,1.2693,1.2611,1.2611,41600.0],["1975-07-07",1.2611,1.2611,1.2579,1.2611,44800.0],["1975-07-08",1.2579,1.2611,1.2513,1.2611,83200.0],["1975-07-09",1.2611,1.2611,1.2562,1.2611,6400.0],["1975-07-10",1.2611,1.2644,1.2579,1.2644,19200.0],["1975-07-11",1.2677,1.2677,1.2677,1.2677,6400.0],["1975-07-14",1.2726,1.2938,1.2726,1.2938,48000.0],["1975-07-15",1.2938,1.3167,1.2938,1.3167,96000.0],["1975-07-16",1.3167,1.32,1.3167,1.3167,22400.0],["1975-07-17",1.32,1.3298,1.32,1.3298,70400.0],["1975-07-18",1.3298,1.333,1.3232,1.3265,38400.0],["1975-07-21",1.3265,1.3265,1.3232,1.3232,28800.0],["1975-07-22",1.3232,1.3232,1.3232,1.3232,32000.0],["1975-07-23",1.3232,1.3249,1.32,1.3249,76800.0],["1975-07-24",1.3249,1.3281,1.32,1.3232,48000.0],["1975-07-25",1.3298,1.3396,1.3298,1.3298,54400.0],["1975-07-28",1.3265,1.3265,1.32,1.3265,32000.0],["1975-07-29",1.3265,1.3314,1.3167,1.3167,28800.0],["1975-07-30",1.3118,1.3118,1.3003,1.3003,25600.0],["1975-07-31",1.3036,1.3052,1.3036,1.3036,806400.0],["1975-08-01",1.3036,1.3036,1.2856,1.2856,54400.0],["1975-08-04",1.2889,1.2938,1.2889,1.2889,86400.0],["1975-08-05",1.2889,1.2954,1.2889,1.2905,60800.0],["1975-08-06",1.2905,1.2922,1.2807,1.2922,198400.0],["1975-08-07",1.2971,1.3052,1.2971,1.2971,44800.0],["1975-08-08",1.3003,1.3053,1.3003,1.3053,51200.0],["1975-08-11",1.3003,1.3003,1.2954,1.2954,9600.0],["1975-08-12",1.2971,1.3134,1.2971,1.2971,28800.0],["1975-08-13",1.2938,1.2938,1.2938,1.2938,6400.0],["1975-08-14",1.2873,1.2873,1.284,1.2873,28800.0],["1975-08-15",1.2905,1.2905,1.2905,1.2905,6400.0],["1975-08-18",1.2954,1.3003,1.2954,1.3003,16000.0],["1975-08-19",1.3003,1.3003,1.3003,1.3003,0.0],["1975-08-20",1.2938,1.2938,1.2938,1.2938,3200.0],["1975-08-21",1.2938,1.2938,1.284,1.2873,48000.0],["1975-08-22",1.2873,1.2938,1.2873,1.2873,96000.0],["1975-08-25",1.2873,1.2905,1.2824,1.2824,28800.0],["1975-08-26",1.2824,1.2873,1.2758,1.2758,121600.0],["1975-08-27",1.2693,1.2693,1.2693,1.2693,6400.0],["1975-08-28",1.2742,1.2873,1.2742,1.2873,16000.0],["1975-08-29",1.2971,1.3053,1.2971,1.3053,38400.0],["1975-09-02",1.3003,1.3003,1.2954,1.2954,6400.0],["1975-09-03",1.2954,1.3003,1.2905,1.2905,12800.0],["1975-09-04",1.2938,1.3036,1.2938,1.3036,16000.0],["1975-09-05",1.3102,1.32,1.3102,1.32,70400.0],["1975-09-08",1.32,1.3298,1.3167,1.3232,48000.0],["1975-09-09",1.3396,1.3461,1.3396,1.3461,150400.0],["1975-09-10",1.3396,1.3396,1.32,1.32,51200.0],["1975-09-11",1.2873,1.2873,1.2873,1.2873,201600.0],["1975-09-12",1.2873,1.2938,1.2742,1.2775,60800.0],["1975-09-15",1.2742,1.2742,1.2709,1.2742,28800.0],["1975-09-16",1.2693,1.2693,1.2611,1.2611,9600.0],["1975-09-17",1.2546,1.2546,1.2481,1.2481,9600.0],["1975-09-18",1.2481,1.2579,1.2432,1.2579,64000.0],["1975-09-19",1.2628,1.2644,1.2628,1.2628,19200.0],["1975-09-22",1.2628,1.2709,1.2579,1.2579,12800.0],["1975-09-23",1.2497,1.2497,1.2448,1.2448,9600.0],["1975-09-24",1.2448,1.2742,1.2432,1.2693,108800.0],["1975-09-25",1.2742,1.2807,1.2742,1.2807,67200.0],["1975-09-26",1.2758,1.2758,1.2758,1.2758,12800.0],["1975-09-29",1.2758,1.2758,1.2709,1.2742,83200.0],["1975-09-30",1.2742,1.2742,1.2611,1.2611,28800.0],["1975-10-01",1.2611,1.2644,1.2448,1.2448,208000.0],["1975-10-02",1.2448,1.2448,1.2415,1.2448,16000.0],["1975-10-03",1.2432,1.2432,1.2432,1.2432,9600.0],["1975-10-06",1.2383,1.2383,1.2383,1.2383,6400.0],["1975-10-07",1.2383,1.2415,1.2366,1.2415,12800.0],["1975-10-08",1.2415,1.2415,1.2415,1.2415,0.0],["1975-10-09",1.2366,1.2366,1.2317,1.2317,6400.0],["1975-10-10",1.2317,1.2366,1.2056,1.2056,38400.0],["1975-10-13",1.1991,1.1991,1.1893,1.1893,19200.0],["1975-10-14",1.1925,1.2023,1.1925,1.1925,32000.0],["1975-10-15",1.1925,1.1974,1.1893,1.1893,12800.0],["1975-10-16",1.1893,1.1958,1.186,1.1893,25600.0],["1975-10-17",1.1958,1.1958,1.1958,1.1958,3200.0],["1975-10-20",1.1958,1.1958,1.1958,1.1958,9600.0],["1975-10-21",1.1974,1.1974,1.1974,1.1974,3200.0],["1975-10-22",1.204,1.2072,1.204,1.204,19200.0],["1975-10-23",1.204,1.204,1.204,1.204,3200.0],["1975-10-24",1.2023,1.2023,1.2023,1.2023,25600.0],["1975-10-27",1.1974,1.1974,1.1974,1.1974,22400.0],["1975-10-28",1.2023,1.2056,1.2023,1.2023,9600.0],["1975-10-29",1.2023,1.2089,1.2023,1.2089,32000.0],["1975-10-30",1.2089,1.2219,1.2023,1.204,121600.0],["1975-10-31",1.204,1.2089,1.1974,1.1974,22400.0],["1975-11-03",1.2023,1.2056,1.2023,1.2056,6400.0],["1975-11-04",1.2121,1.2154,1.2121,1.2154,6400.0],["1975-11-05",1.2154,1.2154,1.2154,1.2154,12800.0],["1975-11-06",1.2187,1.2611,1.2187,1.2611,57600.0],["1975-11-07",1.2644,1.2726,1.2644,1.2644,60800.0],["1975-11-10",1.2644,1.2644,1.2644,1.2644,22400.0],["1975-11-11",1.2513,1.2513,1.2481,1.2481,19200.0],["1975-11-12",1.2481,1.253,1.2481,1.253,19200.0],["1975-11-13",1.2579,1.266,1.2579,1.2579,51200.0],["1975-11-14",1.2611,1.2644,1.2611,1.2644,44800.0],["1975-11-17",1.2677,1.2726,1.2677,1.2726,54400.0],["1975-11-18",1.2709,1.2709,1.2644,1.2709,28800.0],["1975-11-19",1.266,1.266,1.2611,1.2611,9600.0],["1975-11-20",1.2546,1.2546,1.2513,1.2513,73600.0],["1975-11-21",1.2366,1.2366,1.2285,1.2366,12800.0],["1975-11-24",1.2366,1.2366,1.2317,1.2366,25600.0],["1975-11-25",1.2415,1.2415,1.2415,1.2415,25600.0],["1975-11-26",1.2464,1.2611,1.2464,1.2611,25600.0],["1975-11-28",1.2562,1.2562,1.2562,1.2562,6400.0],["1975-12-01",1.2579,1.2611,1.2579,1.2611,38400.0],["1975-12-02",1.2562,1.2562,1.2448,1.2448,44800.0],["1975-12-03",1.2415,1.2415,1.2317,1.2317,16000.0],["1975-12-04",1.2317,1.2317,1.2317,1.2317,3200.0],["1975-12-05",1.2268,1.2268,1.2219,1.2219,6400.0],["1975-12-08",1.217,1.217,1.2056,1.2056,25600.0],["1975-12-09",1.2023,1.2023,1.1974,1.1974,48000.0],["1975-12-10",1.1974,1.2023,1.1762,1.1762,220800.0],["1975-12-11",1.1762,1.1811,1.1713,1.1713,22400.0],["1975-12-12",1.1664,1.1664,1.1599,1.1615,150400.0],["1975-12-15",1.1615,1.1697,1.1615,1.1697,16000.0],["1975-12-16",1.1631,1.1631,1.1501,1.1501,20800.0],["1975-12-17",1.1435,1.1435,1.1272,1.137,100800.0],["1975-12-18",1.137,1.137,1.1076,1.1109,48000.0],["1975-12-19",1.1109,1.1305,1.101,1.101,41600.0],["1975-12-22",1.1076,1.1239,1.1076,1.1239,12800.0],["1975-12-23",1.1239,1.1239,1.0978,1.0978,56000.0],["1975-12-24",1.0978,1.1239,1.0978,1.1239,33600.0],["1975-12-26",1.1305,1.1468,1.1305,1.1468,14400.0],["1975-12-29",1.1501,1.1893,1.1501,1.1827,105600.0],["1975-12-30",1.1827,1.2089,1.1827,1.2089,96000.0],["1975-12-31",1.2089,1.2252,1.2089,1.2252,27200.0],["1976-01-02",1.2285,1.2383,1.2285,1.2383,20800.0],["1976-01-05",1.2383,1.2448,1.2317,1.2448,30400.0],["1976-01-06",1.2448,1.2709,1.2448,1.2709,25600.0],["1976-01-07",1.2709,1.3232,1.2677,1.3102,54400.0],["1976-01-08",1.3102,1.3265,1.3069,1.3102,92800.0],["1976-01-09",1.3102,1.3102,1.3003,1.3102,78400.0],["1976-01-12",1.3102,1.32,1.3102,1.32,11200.0],["1976-01-13",1.333,1.3461,1.333,1.3428,128000.0],["1976-01-14",1.3428,1.3592,1.3363,1.3592,36800.0],["1976-01-15",1.3592,1.3755,1.3592,1.3722,220800.0],["1976-01-16",1.3853,1.4245,1.3853,1.4245,120000.0],["1976-01-19",1.4245,1.4474,1.4245,1.4376,107200.0],["1976-01-20",1.4278,1.4278,1.4049,1.4049,32000.0],["1976-01-21",1.4049,1.4147,1.3918,1.4016,44800.0],["1976-01-22",1.4016,1.4114,1.3918,1.4049,89600.0],["1976-01-23",1.4049,1.4049,1.3755,1.3853,43200.0],["1976-01-26",1.3886,1.3951,1.3886,1.3886,233600.0],["1976-01-27",1.3886,1.3984,1.3886,1.3984,24000.0],["1976-01-28",1.3984,1.4114,1.3984,1.4049,124800.0],["1976-01-29",1.4114,1.4376,1.4114,1.4376,49600.0],["1976-01-30",1.4506,1.4768,1.4506,1.4768,217600.0],["1976-02-02",1.4768,1.4833,1.467,1.4768,28800.0],["1976-02-03",1.4768,1.4964,1.4735,1.4964,86400.0],["1976-02-04",1.4964,1.5193,1.4898,1.5193,129600.0],["1976-02-05",1.5193,1.5291,1.5193,1.5291,19200.0],["1976-02-06",1.5225,1.5225,1.5127,1.5193,48000.0],["1976-02-09",1.5193,1.5323,1.516,1.5291,70400.0],["1976-02-10",1.5291,1.5389,1.5225,1.5291,51200.0],["1976-02-11",1.5291,1.5356,1.5291,1.5291,70400.0],["1976-02-12",1.5291,1.5389,1.5291,1.5389,99200.0],["1976-02-13",1.5389,1.5389,1.5323,1.5389,9600.0],["1976-02-17",1.5389,1.5421,1.5323,1.5323,83200.0],["1976-02-18",1.5323,1.5356,1.5323,1.5356,94400.0],["1976-02-19",1.5389,1.5617,1.5389,1.5389,152000.0],["1976-02-20",1.5421,1.5552,1.5421,1.5552,44800.0],["1976-02-23",1.5519,1.5519,1.5356,1.5421,41600.0],["1976-02-24",1.5421,1.5421,1.5291,1.5421,48000.0],["1976-02-25",1.5585,1.5781,1.5585,1.5781,115200.0],["1976-02-26",1.5781,1.5846,1.5748,1.5748,96000.0],["1976-02-27",1.5748,1.5813,1.5683,1.5715,57600.0],["1976-03-01",1.5715,1.5781,1.5519,1.5519,11200.0],["1976-03-02",1.5421,1.5421,1.5356,1.5356,52800.0],["1976-03-03",1.5356,1.5519,1.5225,1.5291,115200.0],["1976-03-04",1.5291,1.5291,1.516,1.5291,35200.0],["1976-03-05",1.5225,1.5225,1.516,1.516,25600.0],["1976-03-08",1.516,1.5291,1.516,1.516,27200.0],["1976-03-09",1.5356,1.5683,1.5356,1.5617,73600.0],["1976-03-10",1.5715,1.5944,1.5715,1.5944,40000.0],["1976-03-11",1.5977,1.6532,1.5977,1.6532,52800.0],["1976-03-12",1.6532,1.663,1.6499,1.6565,80000.0],["1976-03-15",1.6499,1.6499,1.6401,1.6467,80000.0],["1976-03-16",1.6467,1.6467,1.6238,1.6336,116800.0],["1976-03-17",1.6467,1.6565,1.6467,1.6565,16000.0],["1976-03-18",1.6565,1.6565,1.6467,1.6467,20800.0],["1976-03-19",1.6369,1.6369,1.6271,1.6369,51200.0],["1976-03-22",1.6336,1.6336,1.6205,1.6271,56000.0],["1976-03-23",1.6271,1.6401,1.6205,1.6401,17600.0],["1976-03-24",1.6401,1.6499,1.6336,1.6499,20800.0],["1976-03-25",1.6499,1.6565,1.6499,1.6499,9600.0],["1976-03-26",1.6467,1.6467,1.6336,1.6336,9600.0],["1976-03-29",1.6336,1.6336,1.6271,1.6271,70400.0],["1976-03-30",1.6271,1.6369,1.6205,1.6369,94400.0],["1976-03-31",1.6369,1.6369,1.6271,1.6369,27200.0],["1976-04-01",1.6369,1.6532,1.6369,1.6532,41600.0],["1976-04-02",1.6597,1.6695,1.6597,1.6695,25600.0],["1976-04-05",1.6695,1.6891,1.663,1.6891,33600.0],["1976-04-06",1.6989,1.7088,1.6989,1.6989,78400.0],["1976-04-07",1.6989,1.7088,1.6924,1.7022,51200.0],["1976-04-08",1.6924,1.6924,1.6793,1.6793,36800.0],["1976-04-09",1.6728,1.6728,1.6663,1.6663,36800.0],["1976-04-12",1.6663,1.6663,1.663,1.663,30400.0],["1976-04-13",1.6597,1.6597,1.6467,1.6467,59200.0],["1976-04-14",1.6597,1.6663,1.6597,1.6663,17600.0],["1976-04-15",1.6761,1.6989,1.6761,1.6989,64000.0],["1976-04-19",1.6989,1.7316,1.6989,1.7316,32000.0],["1976-04-20",1.7251,1.7251,1.7153,1.7153,25600.0],["1976-04-21",1.7022,1.7022,1.6924,1.6924,16000.0],["1976-04-22",1.6891,1.6891,1.6826,1.6891,6400.0],["1976-04-23",1.6793,1.6793,1.6728,1.6728,17600.0],["1976-04-26",1.6728,1.6826,1.6597,1.6597,12800.0],["1976-04-27",1.6695,1.6793,1.6695,1.6728,43200.0],["1976-04-28",1.6728,1.6891,1.663,1.6728,38400.0],["1976-04-29",1.6793,1.6891,1.6793,1.6891,12800.0],["1976-04-30",1.6826,1.6826,1.6728,1.6728,24000.0],["1976-05-03",1.6728,1.6728,1.6467,1.6467,14400.0],["1976-05-04",1.6467,1.6597,1.6369,1.6597,14400.0],["1976-05-05",1.6499,1.6499,1.6467,1.6467,3200.0],["1976-05-06",1.6532,1.6565,1.6532,1.6532,9600.0],["1976-05-07",1.6597,1.6695,1.6597,1.663,8000.0],["1976-05-10",1.6728,1.6957,1.6728,1.6891,17600.0],["1976-05-11",1.6989,1.712,1.6989,1.7022,14400.0],["1976-05-12",1.7022,1.7186,1.6989,1.7088,27200.0],["1976-05-13",1.712,1.7186,1.712,1.712,30400.0],["1976-05-14",1.712,1.7218,1.7088,1.7088,51200.0],["1976-05-17",1.6989,1.6989,1.6761,1.6761,20800.0],["1976-05-18",1.6826,1.6957,1.6826,1.6957,6400.0],["1976-05-19",1.6957,1.7022,1.6728,1.6793,17600.0],["1976-05-20",1.6695,1.6695,1.663,1.6695,6400.0],["1976-05-21",1.663,1.663,1.6532,1.6532,20800.0],["1976-05-24",1.6532,1.6597,1.6401,1.6434,12800.0],["1976-05-25",1.6336,1.6336,1.6173,1.6271,24000.0],["1976-05-26",1.6271,1.6271,1.6009,1.6009,17600.0],["1976-05-27",1.5879,1.5879,1.5421,1.5813,304000.0],["1976-05-28",1.5813,1.5944,1.5715,1.5944,36800.0],["1976-06-01",1.5944,1.6009,1.5944,1.5944,44800.0],["1976-06-02",1.5944,1.6009,1.5944,1.6009,43200.0],["1976-06-03",1.5911,1.5911,1.5846,1.5846,8000.0],["1976-06-04",1.5911,1.5911,1.5911,1.5911,6400.0],["1976-06-07",1.5911,1.5944,1.5879,1.5944,68800.0],["1976-06-08",1.6009,1.6173,1.6009,1.614,32000.0],["1976-06-09",1.614,1.614,1.6107,1.6107,27200.0],["1976-06-10",1.614,1.6271,1.614,1.6271,24000.0],["1976-06-11",1.6336,1.6532,1.6336,1.6532,30400.0],["1976-06-14",1.663,1.6793,1.663,1.6793,11200.0],["1976-06-15",1.6924,1.7088,1.6924,1.7088,99200.0],["1976-06-16",1.7088,1.7088,1.6924,1.7088,92800.0],["1976-06-17",1.7088,1.712,1.6989,1.712,11200.0],["1976-06-18",1.712,1.7316,1.712,1.7251,54400.0],["1976-06-21",1.7186,1.7186,1.7186,1.7186,12800.0],["1976-06-22",1.712,1.712,1.6989,1.6989,22400.0],["1976-06-23",1.712,1.7186,1.712,1.7153,28800.0],["1976-06-24",1.7218,1.7512,1.7218,1.7512,30400.0],["1976-06-25",1.7643,1.8231,1.7643,1.8231,43200.0],["1976-06-28",1.8296,1.8525,1.8296,1.8427,126400.0],["1976-06-29",1.8427,1.8492,1.8362,1.8362,43200.0],["1976-06-30",1.8362,1.8394,1.8166,1.8231,32000.0],["1976-07-01",1.8231,1.8329,1.797,1.797,12800.0],["1976-07-02",1.7937,1.7937,1.7839,1.7937,11200.0],["1976-07-06",1.7937,1.8035,1.7806,1.8035,19200.0],["1976-07-07",1.797,1.797,1.7937,1.797,8000.0],["1976-07-08",1.8068,1.8329,1.8068,1.8329,41600.0],["1976-07-09",1.8329,1.8558,1.8329,1.8558,185600.0],["1976-07-12",1.8558,1.8623,1.8394,1.8623,25600.0],["1976-07-13",1.8656,1.8786,1.8656,1.8754,24000.0],["1976-07-14",1.8852,1.8917,1.8852,1.8917,14400.0],["1976-07-15",1.9081,1.9277,1.9081,1.9211,28800.0],["1976-07-16",1.9211,1.9277,1.9015,1.9277,65600.0],["1976-07-19",1.9277,1.9309,1.9277,1.9309,8000.0],["1976-07-20",1.9211,1.9211,1.895,1.9048,25600.0],["1976-07-21",1.9081,1.9081,1.9081,1.9081,192000.0],["1976-07-22",1.8982,1.8982,1.8688,1.8688,14400.0],["1976-07-23",1.8688,1.8688,1.8558,1.8688,25600.0],["1976-07-26",1.8688,1.8688,1.859,1.8688,17600.0],["1976-07-27",1.859,1.859,1.859,1.859,9600.0],["1976-07-28",1.8525,1.8525,1.8525,1.8525,3200.0],["1976-07-29",1.8427,1.8427,1.8362,1.8362,4800.0],["1976-07-30",1.8329,1.8329,1.81,1.81,14400.0],["1976-08-02",1.81,1.81,1.797,1.797,123200.0],["1976-08-03",1.7839,1.7839,1.7806,1.7806,44800.0],["1976-08-04",1.7806,1.8035,1.7806,1.8035,14400.0],["1976-08-05",1.8035,1.8198,1.8035,1.8198,16000.0],["1976-08-06",1.8198,1.8198,1.8068,1.8068,14400.0],["1976-08-09",1.8068,1.81,1.7806,1.7872,24000.0],["1976-08-10",1.7872,1.8264,1.7839,1.8264,49600.0],["1976-08-11",1.8264,1.8264,1.8198,1.8231,6400.0],["1976-08-12",1.8231,1.8231,1.8231,1.8231,1600.0],["1976-08-13",1.8133,1.8133,1.797,1.797,16000.0],["1976-08-16",1.7937,1.7937,1.7904,1.7904,8000.0],["1976-08-17",1.7904,1.7904,1.7643,1.7708,30400.0],["1976-08-18",1.7676,1.7676,1.7676,1.7676,96000.0],["1976-08-19",1.7676,1.7676,1.7643,1.7643,116800.0],["1976-08-20",1.7643,1.7708,1.7643,1.7708,6400.0],["1976-08-23",1.7676,1.7676,1.761,1.761,4800.0],["1976-08-24",1.761,1.7643,1.7578,1.7578,6400.0],["1976-08-25",1.7578,1.7578,1.7578,1.7578,6400.0],["1976-08-26",1.7545,1.7545,1.7088,1.7088,30400.0],["1976-08-27",1.6989,1.6989,1.6989,1.6989,8000.0],["1976-08-30",1.6924,1.6924,1.6728,1.6728,14400.0],["1976-08-31",1.6663,1.6663,1.6663,1.6663,4800.0],["1976-09-01",1.6663,1.6859,1.6663,1.6793,44800.0],["1976-09-02",1.6859,1.7153,1.6859,1.7153,28800.0],["1976-09-03",1.7218,1.7447,1.7218,1.7447,14400.0],["1976-09-07",1.7512,1.7839,1.7512,1.7839,28800.0],["1976-09-08",1.7839,1.8002,1.7839,1.8002,25600.0],["1976-09-09",1.8002,1.8002,1.7937,1.8002,4800.0],["1976-09-10",1.8002,1.8002,1.7904,1.8002,9600.0],["1976-09-13",1.8002,1.8068,1.8002,1.8035,4800.0],["1976-09-14",1.8035,1.8166,1.7872,1.8166,38400.0],["1976-09-15",1.8231,1.8427,1.8231,1.8427,38400.0],["1976-09-16",1.8427,1.846,1.8427,1.846,11200.0],["1976-09-17",1.846,1.8525,1.8329,1.8394,308800.0],["1976-09-20",1.8394,1.8394,1.8394,1.8394,0.0],["1976-09-21",1.8394,1.8558,1.8296,1.8558,100800.0],["1976-09-22",1.8558,1.8558,1.846,1.8558,9600.0],["1976-09-23",1.8558,1.8558,1.846,1.8492,166400.0],["1976-09-24",1.8525,1.8623,1.8525,1.8525,59200.0],["1976-09-27",1.8525,1.8688,1.8525,1.8623,92800.0],["1976-09-28",1.8623,1.8623,1.8525,1.8623,14400.0],["1976-09-29",1.8525,1.8525,1.8362,1.8362,46400.0],["1976-09-30",1.8231,1.8231,1.797,1.8035,27200.0],["1976-10-01",1.8035,1.81,1.8035,1.81,8000.0],["1976-10-04",1.81,1.81,1.8035,1.8035,25600.0],["1976-10-05",1.7839,1.7839,1.7774,1.7839,59200.0],["1976-10-06",1.7839,1.797,1.7839,1.7839,169600.0],["1976-10-07",1.7774,1.7774,1.761,1.761,54400.0],["1976-10-08",1.761,1.761,1.7545,1.7545,9600.0],["1976-10-11",1.748,1.748,1.748,1.748,1600.0],["1976-10-12",1.748,1.748,1.7414,1.748,3200.0],["1976-10-13",1.7414,1.7414,1.7316,1.7414,14400.0],["1976-10-14",1.7316,1.7316,1.6924,1.6924,28800.0],["1976-10-15",1.6924,1.6924,1.6924,1.6924,4800.0],["1976-10-18",1.6989,1.7218,1.6989,1.7218,32000.0],["1976-10-19",1.7251,1.7774,1.7251,1.7774,40000.0],["1976-10-20",1.7839,1.8068,1.7839,1.8035,16000.0],["1976-10-21",1.8035,1.8035,1.7904,1.7904,11200.0],["1976-10-22",1.7774,1.7774,1.7382,1.7382,164800.0],["1976-10-25",1.7414,1.748,1.7414,1.748,6400.0],["1976-10-26",1.748,1.7578,1.7414,1.7578,52800.0],["1976-10-27",1.7578,1.7774,1.7578,1.7774,12800.0],["1976-10-28",1.7774,1.7904,1.7708,1.7708,17600.0],["1976-10-29",1.7708,1.7904,1.7708,1.7741,48000.0],["1976-11-01",1.7741,1.7806,1.761,1.7806,17600.0],["1976-11-03",1.7806,1.797,1.7806,1.7904,19200.0],["1976-11-04",1.7904,1.8296,1.7839,1.8296,152000.0],["1976-11-05",1.8231,1.8231,1.8035,1.8133,40000.0],["1976-11-08",1.8068,1.8068,1.7774,1.7937,80000.0],["1976-11-09",1.7937,1.8002,1.7872,1.7872,19200.0],["1976-11-10",1.7872,1.7872,1.7774,1.7774,9600.0],["1976-11-11",1.7676,1.7676,1.761,1.761,17600.0],["1976-11-12",1.761,1.761,1.7512,1.7512,8000.0],["1976-11-15",1.7414,1.7414,1.7284,1.7284,8000.0],["1976-11-16",1.7251,1.7251,1.7218,1.7251,9600.0],["1976-11-17",1.7251,1.7251,1.7153,1.7218,8000.0],["1976-11-18",1.7218,1.7218,1.7153,1.7218,8000.0],["1976-11-19",1.7316,1.748,1.7316,1.7414,22400.0],["1976-11-22",1.7414,1.7512,1.7382,1.7512,24000.0],["1976-11-23",1.7643,1.7741,1.7643,1.7643,52800.0],["1976-11-24",1.7512,1.7512,1.7284,1.7316,44800.0],["1976-11-26",1.7316,1.7349,1.7284,1.7284,8000.0],["1976-11-29",1.7284,1.7414,1.7251,1.7251,145600.0],["1976-11-30",1.7284,1.7382,1.7284,1.7382,30400.0],["1976-12-01",1.7316,1.7316,1.7316,1.7316,1600.0],["1976-12-02",1.7316,1.7414,1.712,1.712,76800.0],["1976-12-03",1.712,1.7186,1.7022,1.7022,14400.0],["1976-12-06",1.7022,1.7153,1.6924,1.7153,35200.0],["1976-12-07",1.7251,1.7316,1.7251,1.7316,19200.0],["1976-12-08",1.7316,1.7316,1.7186,1.7186,16000.0],["1976-12-09",1.7251,1.7382,1.7251,1.7382,64000.0],["1976-12-10",1.7382,1.7382,1.7316,1.7382,80000.0],["1976-12-13",1.7382,1.7578,1.7382,1.748,72000.0],["1976-12-14",1.748,1.748,1.7316,1.7414,20800.0],["1976-12-15",1.7414,1.748,1.7316,1.7316,78400.0],["1976-12-16",1.7316,1.7414,1.6989,1.6989,44800.0],["1976-12-17",1.6924,1.6924,1.6793,1.6924,32000.0],["1976-12-20",1.6924,1.712,1.6859,1.712,49600.0],["1976-12-21",1.712,1.7186,1.6793,1.6924,57600.0],["1976-12-22",1.6989,1.7316,1.6989,1.7316,96000.0],["1976-12-23",1.7349,1.797,1.7349,1.797,94400.0],["1976-12-27",1.797,1.797,1.7839,1.797,12800.0],["1976-12-28",1.8035,1.8329,1.8035,1.8296,30400.0],["1976-12-29",1.8296,1.8296,1.8198,1.8296,20800.0],["1976-12-30",1.8296,1.8492,1.8231,1.8492,30400.0],["1976-12-31",1.8492,1.8492,1.8427,1.8492,4800.0],["1977-01-03",1.8492,1.8558,1.8492,1.8492,6400.0],["1977-01-04",1.8427,1.8427,1.8166,1.8166,62400.0],["1977-01-05",1.8166,1.8166,1.8166,1.8166,0.0],["1977-01-06",1.8231,1.8296,1.8231,1.8231,8000.0],["1977-01-07",1.8166,1.8166,1.8166,1.8166,8000.0],["1977-01-10",1.81,1.81,1.7904,1.8035,32000.0],["1977-01-11",1.8002,1.8002,1.7872,1.7872,20800.0],["1977-01-12",1.7872,1.7904,1.761,1.7741,52800.0],["1977-01-13",1.7741,1.7741,1.7676,1.7741,12800.0],["1977-01-14",1.7806,1.797,1.7806,1.7872,36800.0],["1977-01-17",1.7872,1.7904,1.7774,1.7774,30400.0],["1977-01-18",1.7774,1.7839,1.7578,1.7839,196800.0],["1977-01-19",1.7774,1.7774,1.7545,1.7545,203200.0],["1977-01-20",1.7578,1.7643,1.7578,1.7643,6400.0],["1977-01-21",1.7643,1.7708,1.7578,1.7708,30400.0],["1977-01-24",1.7708,1.7708,1.7643,1.7643,3200.0],["1977-01-25",1.7708,1.7708,1.7708,1.7708,6400.0],["1977-01-26",1.7708,1.7741,1.7676,1.7676,16000.0],["1977-01-27",1.7676,1.7676,1.761,1.7676,19200.0],["1977-01-28",1.7676,1.7676,1.7578,1.7578,14400.0],["1977-01-31",1.7578,1.7708,1.7447,1.7708,9600.0],["1977-02-01",1.7708,1.7741,1.7578,1.7578,24000.0],["1977-02-02",1.7512,1.7512,1.7447,1.7512,43200.0],["1977-02-03",1.7447,1.7447,1.7414,1.7414,331200.0],["1977-02-04",1.7414,1.748,1.7251,1.7316,19200.0],["1977-02-07",1.7251,1.7251,1.7022,1.7022,73600.0],["1977-02-08",1.6989,1.6989,1.6826,1.6957,81600.0],["1977-02-09",1.6957,1.6989,1.6728,1.6728,169600.0],["1977-02-10",1.6597,1.6597,1.6467,1.6597,48000.0],["1977-02-11",1.6532,1.6532,1.6369,1.6434,192000.0],["1977-02-14",1.6434,1.6434,1.6336,1.6434,8000.0],["1977-02-15",1.6434,1.6793,1.6369,1.6793,116800.0],["1977-02-16",1.6793,1.6891,1.6728,1.6891,36800.0],["1977-02-17",1.6859,1.6859,1.6663,1.6663,20800.0],["1977-02-18",1.6597,1.6597,1.6499,1.6565,22400.0],["1977-02-22",1.6565,1.663,1.6565,1.663,11200.0],["1977-02-23",1.6565,1.6565,1.6369,1.6369,41600.0],["1977-02-24",1.6369,1.6434,1.6238,1.6238,22400.0],["1977-02-25",1.6271,1.6271,1.6271,1.6271,16000.0],["1977-02-28",1.6336,1.6434,1.6336,1.6369,14400.0],["1977-03-01",1.6369,1.6467,1.6303,1.6467,40000.0],["1977-03-02",1.6467,1.6532,1.6467,1.6467,33600.0],["1977-03-03",1.6467,1.6467,1.6467,1.6467,0.0],["1977-03-04",1.6565,1.6565,1.6565,1.6565,4800.0],["1977-03-07",1.6597,1.6924,1.6597,1.6859,49600.0],["1977-03-08",1.6859,1.6989,1.6826,1.6989,67200.0],["1977-03-09",1.6989,1.7055,1.6924,1.6924,9600.0],["1977-03-10",1.6924,1.712,1.6924,1.712,14400.0],["1977-03-11",1.712,1.7382,1.7055,1.7316,110400.0],["1977-03-14",1.7382,1.7447,1.7382,1.7447,8000.0],["1977-03-15",1.7447,1.7512,1.7316,1.7414,65600.0],["1977-03-16",1.7414,1.7414,1.7251,1.7251,36800.0],["1977-03-17",1.7284,1.7512,1.7284,1.7512,51200.0],["1977-03-18",1.7512,1.7643,1.7447,1.7447,22400.0],["1977-03-21",1.7447,1.7512,1.7382,1.7447,27200.0],["1977-03-22",1.7447,1.7512,1.712,1.712,33600.0],["1977-03-23",1.7218,1.7218,1.7218,1.7218,16000.0],["1977-03-24",1.7218,1.7218,1.7218,1.7218,11200.0],["1977-03-25",1.712,1.712,1.712,1.712,8000.0],["1977-03-28",1.712,1.712,1.7055,1.712,3200.0],["1977-03-29",1.712,1.7218,1.7088,1.7088,12800.0],["1977-03-30",1.7088,1.7186,1.6989,1.7186,96000.0],["1977-03-31",1.7186,1.7251,1.712,1.7186,16000.0],["1977-04-01",1.7218,1.7218,1.7218,1.7218,8000.0],["1977-04-04",1.7218,1.7218,1.7055,1.712,24000.0],["1977-04-05",1.712,1.7218,1.6957,1.712,38400.0],["1977-04-06",1.7218,1.7218,1.7218,1.7218,8000.0],["1977-04-07",1.7153,1.7153,1.6957,1.7055,24000.0],["1977-04-11",1.7055,1.712,1.7055,1.7055,22400.0],["1977-04-12",1.7186,1.7186,1.7186,1.7186,6400.0],["1977-04-13",1.7284,1.7447,1.7284,1.7382,99200.0],["1977-04-14",1.7447,1.7545,1.7447,1.7545,116800.0],["1977-04-15",1.7545,1.761,1.7512,1.7512,11200.0],["1977-04-18",1.7512,1.7578,1.7447,1.7578,9600.0],["1977-04-19",1.7708,1.7774,1.7708,1.7708,17600.0],["1977-04-20",1.7839,1.8035,1.7839,1.7839,44800.0],["1977-04-21",1.7839,1.8002,1.7806,1.7904,27200.0],["1977-04-22",1.7872,1.7872,1.7774,1.7774,17600.0],["1977-04-25",1.7774,1.7774,1.7676,1.7676,22400.0],["1977-04-26",1.7676,1.7774,1.7643,1.7774,8000.0],["1977-04-27",1.7708,1.7708,1.7578,1.7676,30400.0],["1977-04-28",1.7708,1.7774,1.7708,1.7774,22400.0],["1977-04-29",1.7708,1.7708,1.7676,1.7708,8000.0],["1977-05-02",1.7708,1.7708,1.7512,1.7512,88000.0],["1977-05-03",1.7512,1.7578,1.7447,1.7578,6400.0],["1977-05-04",1.7578,1.7643,1.7382,1.7512,49600.0],["1977-05-05",1.7512,1.7643,1.7512,1.7512,96000.0],["1977-05-06",1.7512,1.7512,1.7447,1.7447,14400.0],["1977-05-09",1.7447,1.7447,1.7447,1.7447,88000.0],["1977-05-10",1.7447,1.7512,1.7382,1.7447,22400.0],["1977-05-11",1.7382,1.7382,1.7186,1.7186,24000.0],["1977-05-12",1.7186,1.7186,1.712,1.7186,8000.0],["1977-05-13",1.712,1.712,1.712,1.712,17600.0],["1977-05-16",1.712,1.7153,1.6924,1.6924,33600.0],["1977-05-17",1.6924,1.6924,1.6924,1.6924,3200.0],["1977-05-18",1.6891,1.6891,1.6826,1.6891,9600.0],["1977-05-19",1.6924,1.7055,1.6924,1.7055,38400.0],["1977-05-20",1.6989,1.6989,1.6924,1.6989,19200.0],["1977-05-23",1.6957,1.6957,1.6891,1.6891,36800.0],["1977-05-24",1.6793,1.6793,1.6793,1.6793,12800.0],["1977-05-25",1.6761,1.6761,1.6597,1.6663,19200.0],["1977-05-26",1.6597,1.6597,1.6532,1.6597,52800.0],["1977-05-27",1.6532,1.6532,1.6467,1.6467,8000.0],["1977-05-31",1.6336,1.6336,1.6336,1.6336,72000.0],["1977-06-01",1.6369,1.6434,1.6369,1.6369,6400.0],["1977-06-02",1.6369,1.6467,1.6336,1.6467,91200.0],["1977-06-03",1.6467,1.6728,1.6467,1.6728,67200.0],["1977-06-06",1.6728,1.6728,1.6728,1.6728,14400.0],["1977-06-07",1.6793,1.6859,1.6793,1.6859,52800.0],["1977-06-08",1.6859,1.6989,1.6859,1.6989,451200.0],["1977-06-09",1.6989,1.6989,1.6859,1.6859,254400.0],["1977-06-10",1.6859,1.6924,1.6859,1.6859,4800.0],["1977-06-13",1.6793,1.6793,1.663,1.663,19200.0],["1977-06-14",1.663,1.6728,1.6434,1.6434,57600.0],["1977-06-15",1.6467,1.6532,1.6467,1.6532,12800.0],["1977-06-16",1.6532,1.6565,1.6467,1.6532,11200.0],["1977-06-17",1.6532,1.6663,1.6532,1.6532,49600.0],["1977-06-20",1.6565,1.663,1.6565,1.6565,14400.0],["1977-06-21",1.6565,1.6597,1.6467,1.6532,22400.0],["1977-06-22",1.6532,1.6663,1.6467,1.6499,134400.0],["1977-06-23",1.6499,1.663,1.6401,1.663,28800.0],["1977-06-24",1.663,1.663,1.663,1.663,0.0],["1977-06-27",1.663,1.663,1.6532,1.663,40000.0],["1977-06-28",1.6597,1.6597,1.6532,1.6597,14400.0],["1977-06-29",1.6597,1.6597,1.6597,1.6597,0.0],["1977-06-30",1.6532,1.6532,1.6434,1.6434,16000.0],["1977-07-01",1.6467,1.6532,1.6467,1.6467,24000.0],["1977-07-05",1.6467,1.6467,1.6336,1.6336,36800.0],["1977-07-06",1.6336,1.6336,1.6238,1.6336,11200.0],["1977-07-07",1.6303,1.6303,1.6238,1.6303,6400.0],["1977-07-08",1.6271,1.6271,1.6205,1.6271,104000.0],["1977-07-11",1.6205,1.6205,1.6173,1.6173,16000.0],["1977-07-12",1.6173,1.6173,1.5944,1.5944,44800.0],["1977-07-13",1.5813,1.5813,1.5421,1.5421,49600.0],["1977-07-15",1.5323,1.5323,1.5095,1.5127,40000.0],["1977-07-18",1.4964,1.4964,1.4768,1.4833,46400.0],["1977-07-19",1.4833,1.4898,1.4572,1.4768,76800.0],["1977-07-20",1.4768,1.5029,1.4768,1.5029,521600.0],["1977-07-21",1.5062,1.516,1.5062,1.516,136000.0],["1977-07-22",1.516,1.516,1.5062,1.5062,17600.0],["1977-07-25",1.5062,1.5127,1.4964,1.5029,17600.0],["1977-07-26",1.5029,1.5029,1.4833,1.5029,46400.0],["1977-07-27",1.5029,1.5095,1.4964,1.5095,168000.0],["1977-07-28",1.5095,1.5095,1.4964,1.5029,57600.0],["1977-07-29",1.5029,1.5029,1.4637,1.4833,1297600.0],["1977-08-01",1.4833,1.4898,1.4768,1.4898,12800.0],["1977-08-02",1.4735,1.4735,1.4702,1.4702,25600.0],["1977-08-03",1.4702,1.4702,1.4572,1.4637,84800.0],["1977-08-04",1.4637,1.4768,1.4637,1.4637,27200.0],["1977-08-05",1.467,1.4768,1.467,1.4702,97600.0],["1977-08-08",1.4702,1.4702,1.4637,1.4702,25600.0],["1977-08-09",1.4768,1.4898,1.4768,1.4833,54400.0],["1977-08-10",1.4898,1.5029,1.4898,1.5029,83200.0],["1977-08-11",1.516,1.5225,1.516,1.5193,76800.0],["1977-08-12",1.5193,1.5193,1.5095,1.516,20800.0],["1977-08-15",1.5095,1.5095,1.4964,1.5095,28800.0],["1977-08-16",1.5095,1.5095,1.4898,1.4931,227200.0],["1977-08-17",1.4833,1.4833,1.4637,1.4637,81600.0],["1977-08-18",1.4637,1.467,1.4572,1.467,115200.0],["1977-08-19",1.467,1.467,1.4604,1.467,30400.0],["1977-08-22",1.4637,1.4637,1.4572,1.4572,9600.0],["1977-08-23",1.4572,1.4604,1.4506,1.4506,8000.0],["1977-08-24",1.4441,1.4441,1.431,1.431,756800.0],["1977-08-25",1.4114,1.4114,1.3886,1.3918,227200.0],["1977-08-26",1.3853,1.3853,1.3722,1.3853,64000.0],["1977-08-29",1.3853,1.3918,1.3722,1.3722,41600.0],["1977-08-30",1.3722,1.3853,1.369,1.3788,59200.0],["1977-08-31",1.3788,1.382,1.3722,1.3755,36800.0],["1977-09-01",1.3755,1.3853,1.3755,1.3788,24000.0],["1977-09-02",1.3788,1.3951,1.3788,1.3951,144000.0],["1977-09-06",1.3951,1.4082,1.3951,1.4082,35200.0],["1977-09-07",1.4147,1.418,1.4147,1.418,3200.0],["1977-09-08",1.4245,1.431,1.4245,1.4245,19200.0],["1977-09-09",1.4245,1.431,1.4245,1.4245,16000.0],["1977-09-12",1.4212,1.4212,1.4147,1.4212,48000.0],["1977-09-13",1.4212,1.4441,1.4147,1.4441,54400.0],["1977-09-14",1.4441,1.4506,1.4408,1.4441,27200.0],["1977-09-15",1.4474,1.4539,1.4474,1.4506,86400.0],["1977-09-16",1.4506,1.4572,1.4506,1.4572,19200.0],["1977-09-19",1.4572,1.4702,1.4539,1.467,118400.0],["1977-09-20",1.467,1.4768,1.467,1.467,83200.0],["1977-09-21",1.467,1.4735,1.4441,1.4441,96000.0],["1977-09-22",1.431,1.431,1.4049,1.4114,51200.0],["1977-09-23",1.418,1.4278,1.418,1.4278,28800.0],["1977-09-26",1.4245,1.4245,1.3984,1.3984,38400.0],["1977-09-27",1.3984,1.3984,1.3788,1.3984,75200.0],["1977-09-28",1.3984,1.3984,1.3755,1.3984,444800.0],["1977-09-29",1.3984,1.4016,1.3984,1.4016,43200.0],["1977-09-30",1.4114,1.4245,1.4114,1.4245,46400.0],["1977-10-03",1.4114,1.4114,1.4114,1.4114,36800.0],["1977-10-04",1.4114,1.4114,1.3984,1.3984,35200.0],["1977-10-05",1.3886,1.3886,1.3657,1.3755,121600.0],["1977-10-06",1.3722,1.3722,1.3461,1.3461,44800.0],["1977-10-07",1.3363,1.3363,1.3265,1.3265,78400.0],["1977-10-10",1.333,1.3396,1.333,1.333,3200.0],["1977-10-11",1.333,1.3396,1.3134,1.3134,64000.0],["1977-10-12",1.3134,1.32,1.3102,1.32,20800.0],["1977-10-13",1.3232,1.3298,1.3232,1.3298,38400.0],["1977-10-14",1.3298,1.3298,1.3265,1.3265,8000.0],["1977-10-17",1.3265,1.3265,1.32,1.32,14400.0],["1977-10-18",1.32,1.333,1.3134,1.333,67200.0],["1977-10-19",1.333,1.333,1.3265,1.3298,60800.0],["1977-10-20",1.3298,1.3363,1.3298,1.3298,30400.0],["1977-10-21",1.3298,1.333,1.3265,1.3298,40000.0],["1977-10-24",1.3298,1.333,1.3069,1.3069,96000.0],["1977-10-25",1.3069,1.3069,1.2873,1.2873,30400.0],["1977-10-26",1.2873,1.2873,1.2546,1.2677,54400.0],["1977-10-27",1.2677,1.2775,1.2677,1.2775,68800.0],["1977-10-28",1.2807,1.2905,1.2807,1.284,35200.0],["1977-10-31",1.284,1.2971,1.2807,1.2807,44800.0],["1977-11-01",1.2775,1.2775,1.2546,1.2546,20800.0],["1977-11-02",1.2546,1.2546,1.2448,1.2513,22400.0],["1977-11-03",1.2513,1.2611,1.2513,1.2611,30400.0],["1977-11-04",1.2611,1.2775,1.2611,1.2742,283200.0],["1977-11-07",1.2742,1.3003,1.2677,1.3003,75200.0],["1977-11-08",1.3036,1.333,1.3036,1.333,246400.0],["1977-11-09",1.3428,1.3526,1.3428,1.3526,64000.0],["1977-11-10",1.3886,1.3984,1.3886,1.3984,100800.0],["1977-11-11",1.4114,1.4343,1.4114,1.4343,60800.0],["1977-11-14",1.4343,1.4408,1.4343,1.4376,59200.0],["1977-11-15",1.4376,1.4376,1.4343,1.4343,8000.0],["1977-11-16",1.4343,1.4376,1.4245,1.4343,43200.0],["1977-11-17",1.431,1.431,1.4245,1.4245,9600.0],["1977-11-18",1.4245,1.4245,1.4114,1.4245,44800.0],["1977-11-21",1.4245,1.431,1.4245,1.431,28800.0],["1977-11-22",1.4343,1.4376,1.4343,1.4343,320000.0],["1977-11-23",1.4376,1.4506,1.4376,1.4441,446400.0],["1977-11-25",1.4441,1.4441,1.4343,1.4376,11200.0],["1977-11-28",1.4376,1.4376,1.431,1.4343,41600.0],["1977-11-29",1.4408,1.4539,1.4408,1.4408,28800.0],["1977-11-30",1.4408,1.4637,1.431,1.4637,86400.0],["1977-12-01",1.4637,1.4637,1.4539,1.4572,33600.0],["1977-12-02",1.4572,1.4637,1.4506,1.4637,57600.0],["1977-12-05",1.4637,1.4637,1.4539,1.4539,43200.0],["1977-12-06",1.4539,1.4539,1.4408,1.4408,35200.0],["1977-12-07",1.431,1.431,1.4114,1.4114,137600.0],["1977-12-08",1.4114,1.4114,1.3722,1.3722,80000.0],["1977-12-09",1.3788,1.3853,1.3788,1.3853,73600.0],["1977-12-12",1.3853,1.3886,1.3788,1.3788,59200.0],["1977-12-13",1.3788,1.3853,1.3722,1.3722,41600.0],["1977-12-14",1.369,1.369,1.3592,1.369,38400.0],["1977-12-15",1.369,1.369,1.3396,1.3461,44800.0],["1977-12-16",1.3526,1.369,1.3526,1.3592,22400.0],["1977-12-19",1.3592,1.369,1.3461,1.3624,68800.0],["1977-12-20",1.3624,1.3722,1.3624,1.369,28800.0],["1977-12-21",1.3788,1.3918,1.3788,1.3788,67200.0],["1977-12-22",1.3788,1.3984,1.3788,1.3918,70400.0],["1977-12-23",1.4049,1.418,1.4049,1.418,20800.0],["1977-12-27",1.4376,1.4637,1.4376,1.4637,22400.0],["1977-12-28",1.4637,1.4768,1.4637,1.4637,294400.0],["1977-12-29",1.4637,1.4768,1.4637,1.4637,27200.0],["1977-12-30",1.4702,1.4898,1.4702,1.4898,126400.0],["1978-01-03",1.4866,1.4866,1.4637,1.4637,60800.0],["1978-01-04",1.4637,1.4637,1.4506,1.4506,14400.0],["1978-01-05",1.4506,1.4572,1.4506,1.4506,60800.0],["1978-01-06",1.4474,1.4474,1.4441,1.4441,6400.0],["1978-01-09",1.4245,1.4245,1.4049,1.4049,68800.0],["1978-01-10",1.4049,1.4114,1.4049,1.4049,25600.0],["1978-01-11",1.3951,1.3951,1.3918,1.3951,27200.0],["1978-01-12",1.3951,1.3951,1.3853,1.3918,41600.0],["1978-01-13",1.3918,1.3918,1.3918,1.3918,0.0],["1978-01-16",1.3918,1.3984,1.3853,1.3886,19200.0],["1978-01-17",1.3886,1.3886,1.3886,1.3886,1600.0],["1978-01-18",1.3886,1.3918,1.3886,1.3918,17600.0],["1978-01-19",1.4049,1.4114,1.4049,1.4049,12800.0],["1978-01-20",1.3984,1.3984,1.3984,1.3984,1600.0],["1978-01-23",1.3984,1.4049,1.3984,1.4049,19200.0],["1978-01-24",1.4049,1.4245,1.3984,1.4245,12800.0],["1978-01-25",1.4376,1.4441,1.4376,1.4376,44800.0],["1978-01-26",1.4376,1.4376,1.4376,1.4376,1600.0],["1978-01-27",1.4376,1.4408,1.4114,1.4147,44800.0],["1978-01-30",1.4147,1.4245,1.4114,1.4114,12800.0],["1978-01-31",1.4245,1.431,1.4245,1.431,16000.0],["1978-02-01",1.431,1.431,1.3984,1.4049,352000.0],["1978-02-02",1.3951,1.3951,1.3886,1.3951,22400.0],["1978-02-03",1.3951,1.3951,1.3886,1.3886,6400.0],["1978-02-06",1.3886,1.3886,1.3853,1.3853,17600.0],["1978-02-07",1.3853,1.3853,1.3788,1.3853,12800.0],["1978-02-08",1.3918,1.4114,1.3918,1.4114,51200.0],["1978-02-09",1.4114,1.4114,1.3918,1.3918,324800.0],["1978-02-10",1.4049,1.4049,1.4049,1.4049,3200.0],["1978-02-13",1.4082,1.4082,1.4082,1.4082,1600.0],["1978-02-14",1.3984,1.3984,1.3788,1.3788,38400.0],["1978-02-15",1.3722,1.3722,1.3592,1.3592,30400.0],["1978-02-16",1.3461,1.3461,1.333,1.333,17600.0],["1978-02-17",1.333,1.333,1.333,1.333,30400.0],["1978-02-21",1.333,1.333,1.333,1.333,3200.0],["1978-02-22",1.3363,1.3396,1.3363,1.3396,9600.0],["1978-02-23",1.3396,1.3396,1.3298,1.333,99200.0],["1978-02-24",1.3396,1.3396,1.3396,1.3396,44800.0],["1978-02-27",1.3298,1.3298,1.3298,1.3298,6400.0],["1978-02-28",1.3265,1.3265,1.3265,1.3265,11200.0],["1978-03-01",1.3265,1.3265,1.3134,1.3265,12800.0],["1978-03-02",1.32,1.32,1.32,1.32,163200.0],["1978-03-03",1.32,1.3265,1.32,1.32,22400.0],["1978-03-06",1.32,1.32,1.3134,1.32,6400.0],["1978-03-07",1.32,1.3265,1.32,1.3265,19200.0],["1978-03-08",1.333,1.333,1.333,1.333,19200.0],["1978-03-09",1.3396,1.3461,1.3396,1.3396,20800.0],["1978-03-10",1.3428,1.3526,1.3428,1.3526,14400.0],["1978-03-13",1.3559,1.3657,1.3559,1.3657,40000.0],["1978-03-14",1.3657,1.3722,1.3657,1.3657,11200.0],["1978-03-15",1.3755,1.3755,1.3755,1.3755,33600.0],["1978-03-16",1.3755,1.3951,1.3755,1.3755,41600.0],["1978-03-17",1.382,1.3918,1.382,1.3853,16000.0],["1978-03-20",1.3853,1.4049,1.3853,1.3984,27200.0],["1978-03-21",1.4114,1.431,1.4114,1.4114,72000.0],["1978-03-22",1.4245,1.4245,1.4245,1.4245,16000.0],["1978-03-23",1.4245,1.4245,1.4147,1.4147,8000.0],["1978-03-27",1.4212,1.4245,1.4212,1.4212,6400.0],["1978-03-28",1.418,1.418,1.4049,1.4114,92800.0],["1978-03-29",1.4114,1.4114,1.4114,1.4114,25600.0],["1978-03-30",1.4082,1.4082,1.4049,1.4082,30400.0],["1978-03-31",1.4082,1.4114,1.4082,1.4082,17600.0],["1978-04-03",1.4082,1.418,1.3984,1.3984,30400.0],["1978-04-04",1.3918,1.3918,1.3918,1.3918,16000.0],["1978-04-05",1.3984,1.4049,1.3984,1.3984,36800.0],["1978-04-06",1.3984,1.3984,1.3984,1.3984,110400.0],["1978-04-07",1.3984,1.3984,1.3853,1.3853,33600.0],["1978-04-10",1.3853,1.3918,1.3853,1.3918,11200.0],["1978-04-11",1.3918,1.3918,1.3853,1.3853,88000.0],["1978-04-12",1.3853,1.3853,1.3853,1.3853,0.0],["1978-04-13",1.3951,1.4212,1.3951,1.4212,35200.0],["1978-04-14",1.4212,1.431,1.4147,1.431,19200.0],["1978-04-17",1.4408,1.4833,1.4408,1.48,41600.0],["1978-04-18",1.48,1.48,1.4637,1.4768,22400.0],["1978-04-19",1.4735,1.4735,1.4637,1.4637,44800.0],["1978-04-20",1.4637,1.467,1.4572,1.4604,30400.0],["1978-04-21",1.4604,1.4637,1.4441,1.4506,22400.0],["1978-04-24",1.4376,1.4376,1.4376,1.4376,38400.0],["1978-04-25",1.4376,1.4506,1.4376,1.4441,92800.0],["1978-04-26",1.4441,1.4441,1.4147,1.4147,254400.0],["1978-04-27",1.4147,1.4376,1.4147,1.4376,19200.0],["1978-04-28",1.4376,1.4474,1.4245,1.4474,28800.0],["1978-05-01",1.4506,1.4604,1.4506,1.4539,28800.0],["1978-05-02",1.4539,1.467,1.4506,1.4506,24000.0],["1978-05-03",1.4506,1.4506,1.4441,1.4441,6400.0],["1978-05-04",1.4376,1.4376,1.418,1.418,22400.0],["1978-05-05",1.418,1.4278,1.4049,1.4245,123200.0],["1978-05-08",1.4245,1.4376,1.4245,1.431,78400.0],["1978-05-09",1.4278,1.4278,1.418,1.418,40000.0],["1978-05-10",1.418,1.431,1.418,1.431,16000.0],["1978-05-11",1.431,1.4376,1.431,1.431,161600.0],["1978-05-12",1.4343,1.4506,1.4343,1.4506,97600.0],["1978-05-15",1.4506,1.4506,1.4506,1.4506,9600.0],["1978-05-16",1.4637,1.48,1.4637,1.48,33600.0],["1978-05-17",1.4898,1.5421,1.4898,1.5421,291200.0],["1978-05-18",1.5421,1.5487,1.5323,1.5487,44800.0],["1978-05-19",1.5389,1.5389,1.5323,1.5323,17600.0],["1978-05-22",1.5356,1.5421,1.5356,1.5356,11200.0],["1978-05-23",1.5356,1.5356,1.5356,1.5356,14400.0],["1978-05-24",1.5291,1.5291,1.516,1.5291,28800.0],["1978-05-25",1.5291,1.5356,1.5291,1.5356,12800.0],["1978-05-26",1.5356,1.5421,1.5291,1.5421,24000.0],["1978-05-30",1.5421,1.5421,1.5421,1.5421,0.0],["1978-05-31",1.5519,1.5683,1.5519,1.5617,19200.0],["1978-06-01",1.5683,1.5879,1.5683,1.5879,30400.0],["1978-06-02",1.5813,1.5813,1.5715,1.5748,19200.0],["1978-06-05",1.5748,1.5813,1.5748,1.5813,8000.0],["1978-06-06",1.5813,1.5911,1.5781,1.5781,19200.0],["1978-06-07",1.5781,1.5879,1.5748,1.5879,20800.0],["1978-06-08",1.5944,1.5944,1.5944,1.5944,11200.0],["1978-06-09",1.5944,1.6009,1.5944,1.6009,97600.0],["1978-06-12",1.6009,1.6009,1.5944,1.5944,17600.0],["1978-06-13",1.5944,1.5944,1.5944,1.5944,17600.0],["1978-06-14",1.5944,1.5944,1.5944,1.5944,6400.0],["1978-06-15",1.5944,1.6009,1.5944,1.5944,33600.0],["1978-06-16",1.5944,1.6009,1.5879,1.5911,180800.0],["1978-06-19",1.5879,1.5879,1.5748,1.5748,44800.0],["1978-06-20",1.5683,1.5683,1.5617,1.5617,17600.0],["1978-06-21",1.5617,1.5683,1.5585,1.5585,182400.0],["1978-06-22",1.5519,1.5519,1.5454,1.5454,4800.0],["1978-06-23",1.5356,1.5356,1.5127,1.5127,24000.0],["1978-06-26",1.5127,1.516,1.5029,1.5029,12800.0],["1978-06-27",1.5029,1.5029,1.4898,1.4964,104000.0],["1978-06-28",1.4964,1.4964,1.4898,1.4898,134400.0],["1978-06-29",1.4996,1.5193,1.4996,1.5193,14400.0],["1978-06-30",1.5193,1.5291,1.516,1.5291,25600.0],["1978-07-03",1.5225,1.5225,1.5225,1.5225,1600.0],["1978-07-05",1.5225,1.5225,1.516,1.516,124800.0],["1978-07-06",1.516,1.516,1.5095,1.516,25600.0],["1978-07-07",1.5291,1.5552,1.5291,1.5552,334400.0],["1978-07-10",1.5748,1.6075,1.5748,1.6075,51200.0],["1978-07-11",1.6009,1.6009,1.5846,1.5846,32000.0],["1978-07-12",1.5846,1.5846,1.5585,1.5585,51200.0],["1978-07-13",1.565,1.5846,1.565,1.5846,44800.0],["1978-07-14",1.5781,1.5781,1.565,1.5715,22400.0],["1978-07-17",1.5813,1.5911,1.5813,1.5911,8000.0],["1978-07-18",1.5911,1.5911,1.5879,1.5911,9600.0],["1978-07-19",1.5846,1.5846,1.5813,1.5813,52800.0],["1978-07-20",1.5813,1.5879,1.5813,1.5879,12800.0],["1978-07-21",1.5879,1.5879,1.5715,1.5879,40000.0],["1978-07-24",1.5813,1.5813,1.5715,1.5781,62400.0],["1978-07-25",1.5846,1.5879,1.5846,1.5879,3200.0],["1978-07-26",1.5879,1.5879,1.5715,1.5879,33600.0],["1978-07-27",1.5879,1.5944,1.5879,1.5879,84800.0],["1978-07-28",1.5879,1.5944,1.5879,1.5944,59200.0],["1978-07-31",1.5944,1.5944,1.5846,1.5944,176000.0],["1978-08-01",1.5944,1.6009,1.5879,1.6009,152000.0],["1978-08-02",1.6042,1.6303,1.6042,1.6205,44800.0],["1978-08-03",1.6303,1.6467,1.6303,1.6336,81600.0],["1978-08-04",1.6303,1.6303,1.6205,1.6303,68800.0],["1978-08-07",1.6303,1.6303,1.6009,1.6009,81600.0],["1978-08-08",1.6009,1.6205,1.5944,1.6205,24000.0],["1978-08-09",1.6205,1.6336,1.614,1.6336,212800.0],["1978-08-10",1.6401,1.6597,1.6401,1.6532,28800.0],["1978-08-11",1.6467,1.6467,1.6271,1.6271,28800.0],["1978-08-14",1.6271,1.6401,1.6271,1.6401,9600.0],["1978-08-15",1.6401,1.6401,1.6336,1.6401,14400.0],["1978-08-16",1.6336,1.6336,1.6271,1.6271,11200.0],["1978-08-17",1.6369,1.6467,1.6369,1.6467,86400.0],["1978-08-18",1.6401,1.6401,1.6271,1.6271,36800.0],["1978-08-21",1.6271,1.6336,1.6205,1.6205,16000.0],["1978-08-22",1.6173,1.6173,1.6075,1.6173,19200.0],["1978-08-23",1.614,1.614,1.6042,1.614,12800.0],["1978-08-24",1.614,1.6205,1.6075,1.6205,1764800.0],["1978-08-25",1.6205,1.6205,1.6205,1.6205,0.0],["1978-08-28",1.6238,1.6303,1.6238,1.6238,8000.0],["1978-08-29",1.6238,1.6303,1.6075,1.6075,14400.0],["1978-08-30",1.6075,1.6173,1.6075,1.6075,20800.0],["1978-08-31",1.6009,1.6009,1.5944,1.5944,9600.0],["1978-09-01",1.5846,1.5846,1.5683,1.5683,32000.0],["1978-09-05",1.5683,1.5683,1.5585,1.565,40000.0],["1978-09-06",1.565,1.565,1.565,1.565,3200.0],["1978-09-07",1.565,1.5683,1.5552,1.5552,73600.0],["1978-09-08",1.5617,1.5748,1.5617,1.5617,100800.0],["1978-09-11",1.5748,1.5813,1.5748,1.5748,33600.0],["1978-09-12",1.5748,1.5813,1.5617,1.565,32000.0],["1978-09-13",1.565,1.5683,1.565,1.565,17600.0],["1978-09-14",1.5683,1.5683,1.5683,1.5683,16000.0],["1978-09-15",1.5683,1.5748,1.5617,1.5748,27200.0],["1978-09-18",1.5944,1.5944,1.5683,1.5813,19200.0],["1978-09-19",1.5813,1.5944,1.5683,1.5683,45600.0],["1978-09-20",1.5683,1.5813,1.5617,1.5813,22400.0],["1978-09-21",1.5813,1.6009,1.5748,1.5813,21600.0],["1978-09-22",1.5813,1.5944,1.5813,1.5944,95200.0],["1978-09-25",1.614,1.6271,1.614,1.614,12800.0],["1978-09-26",1.6336,1.6467,1.6336,1.6467,19200.0],["1978-09-27",1.6467,1.6663,1.6205,1.6205,36000.0],["1978-09-28",1.6205,1.6205,1.6009,1.6205,92800.0],["1978-09-29",1.6205,1.6336,1.614,1.614,29600.0],["1978-10-02",1.614,1.6205,1.6075,1.6075,3200.0],["1978-10-03",1.6075,1.6205,1.6075,1.6075,5600.0],["1978-10-04",1.6075,1.6205,1.5944,1.6205,24000.0],["1978-10-05",1.6205,1.6271,1.6009,1.6271,10400.0],["1978-10-06",1.6271,1.6336,1.6009,1.6009,30400.0],["1978-10-09",1.6075,1.6075,1.6075,1.6075,24000.0],["1978-10-10",1.6075,1.6075,1.5813,1.5813,14400.0],["1978-10-11",1.5683,1.5683,1.5683,1.5683,425600.0],["1978-10-12",1.5683,1.5813,1.5683,1.5683,415200.0],["1978-10-13",1.5683,1.5683,1.5552,1.5683,5600.0],["1978-10-16",1.5683,1.5683,1.5291,1.5291,752000.0],["1978-10-17",1.5291,1.5421,1.516,1.516,60800.0],["1978-10-18",1.5029,1.5029,1.4768,1.4964,177600.0],["1978-10-19",1.4964,1.4964,1.4637,1.4637,77600.0],["1978-10-20",1.4637,1.4637,1.4441,1.4572,20000.0],["1978-10-23",1.4506,1.4506,1.4376,1.4506,39200.0],["1978-10-24",1.4506,1.4506,1.3853,1.3984,1208800.0],["1978-10-25",1.3984,1.4376,1.3984,1.4376,14400.0],["1978-10-26",1.4376,1.4702,1.4376,1.4376,17600.0],["1978-10-27",1.4245,1.4245,1.3788,1.3788,308000.0],["1978-10-30",1.3788,1.4114,1.3592,1.4114,36000.0],["1978-10-31",1.4114,1.431,1.3984,1.3984,12000.0],["1978-11-01",1.3984,1.4114,1.3853,1.3984,90400.0],["1978-11-02",1.4049,1.4637,1.4049,1.4049,50400.0],["1978-11-03",1.4049,1.418,1.3918,1.4049,12000.0],["1978-11-06",1.4049,1.4245,1.3984,1.4114,6400.0],["1978-11-07",1.3984,1.3984,1.3657,1.3657,14400.0],["1978-11-08",1.3722,1.3918,1.3722,1.3918,8000.0],["1978-11-09",1.3984,1.4245,1.3984,1.4114,47200.0],["1978-11-10",1.3984,1.3984,1.3853,1.3853,6400.0],["1978-11-13",1.3722,1.3722,1.3657,1.3657,22400.0],["1978-11-14",1.3657,1.3657,1.3592,1.3657,18400.0],["1978-11-15",1.3657,1.3788,1.3592,1.3592,1486400.0],["1978-11-16",1.3592,1.3788,1.3592,1.3788,9600.0],["1978-11-17",1.3853,1.3984,1.3853,1.3984,5600.0],["1978-11-20",1.3853,1.3853,1.3853,1.3853,1600.0],["1978-11-21",1.3853,1.3984,1.3722,1.3853,120000.0],["1978-11-22",1.3788,1.3788,1.3592,1.3592,38400.0],["1978-11-24",1.3592,1.3722,1.3592,1.3722,28000.0],["1978-11-27",1.3722,1.3853,1.3657,1.3788,24000.0],["1978-11-28",1.3788,1.3918,1.3526,1.3592,46400.0],["1978-11-29",1.3592,1.3592,1.333,1.3396,98400.0],["1978-11-30",1.3396,1.3722,1.3396,1.3722,37600.0],["1978-12-01",1.3722,1.3853,1.3592,1.3592,35200.0],["1978-12-04",1.3657,1.3788,1.3657,1.3788,22400.0],["1978-12-05",1.3853,1.431,1.3853,1.431,36800.0],["1978-12-06",1.431,1.4637,1.431,1.431,12000.0],["1978-12-07",1.431,1.4506,1.418,1.4441,16000.0],["1978-12-08",1.4637,1.4768,1.4637,1.4768,19200.0],["1978-12-11",1.4637,1.4637,1.4245,1.4572,166400.0],["1978-12-12",1.4572,1.4572,1.4245,1.4245,44000.0],["1978-12-13",1.4245,1.4376,1.3853,1.4049,40000.0],["1978-12-14",1.3984,1.3984,1.3984,1.3984,10400.0],["1978-12-15",1.3853,1.3853,1.3657,1.3657,43200.0],["1978-12-18",1.3592,1.3592,1.3265,1.3461,32000.0],["1978-12-19",1.3461,1.3657,1.3396,1.3526,69600.0],["1978-12-20",1.3526,1.3984,1.3526,1.3984,19200.0],["1978-12-21",1.3984,1.4049,1.3788,1.3853,47200.0],["1978-12-22",1.3853,1.3984,1.3461,1.3722,39200.0],["1978-12-26",1.3592,1.3592,1.3461,1.3461,27200.0],["1978-12-27",1.3592,1.3853,1.3592,1.3853,30400.0],["1978-12-28",1.3853,1.3984,1.3722,1.3722,16800.0],["1978-12-29",1.3722,1.3984,1.3592,1.3853,223200.0],["1979-01-02",1.3853,1.4245,1.3722,1.4245,24000.0],["1979-01-03",1.4245,1.4376,1.4114,1.418,10400.0],["1979-01-04",1.418,1.431,1.418,1.431,3200.0],["1979-01-05",1.431,1.431,1.431,1.431,22400.0],["1979-01-08",1.431,1.431,1.4114,1.431,107200.0],["1979-01-09",1.431,1.4441,1.431,1.4441,56800.0],["1979-01-10",1.4441,1.4637,1.4245,1.4245,95200.0],["1979-01-11",1.4376,1.4376,1.4376,1.4376,14400.0],["1979-01-12",1.4506,1.4898,1.4506,1.4768,12800.0],["1979-01-15",1.4768,1.4768,1.4637,1.4637,36800.0],["1979-01-16",1.4572,1.4572,1.4245,1.431,80000.0],["1979-01-17",1.4245,1.4245,1.4114,1.4114,46400.0],["1979-01-18",1.4114,1.4245,1.4114,1.4245,37600.0],["1979-01-19",1.4245,1.4245,1.4245,1.4245,8000.0],["1979-01-22",1.431,1.4441,1.431,1.4441,19200.0],["1979-01-23",1.4441,1.4506,1.4376,1.4506,30400.0],["1979-01-24",1.4506,1.4506,1.4376,1.4506,54400.0],["1979-01-25",1.4506,1.4768,1.4441,1.4572,36000.0],["1979-01-26",1.4702,1.5356,1.4702,1.5291,14400.0],["1979-01-29",1.5291,1.5421,1.5095,1.5421,24800.0],["1979-01-30",1.5421,1.5421,1.5291,1.5291,64000.0],["1979-01-31",1.5291,1.5291,1.5291,1.5291,8000.0],["1979-02-01",1.5421,1.5421,1.5421,1.5421,9600.0],["1979-02-02",1.5421,1.5421,1.5291,1.5291,192000.0],["1979-02-05",1.5291,1.5291,1.516,1.516,4000.0],["1979-02-06",1.516,1.5291,1.5029,1.5095,19200.0],["1979-02-07",1.5095,1.516,1.4898,1.5029,28000.0],["1979-02-08",1.4898,1.4898,1.4637,1.4768,33600.0],["1979-02-09",1.4898,1.516,1.4898,1.4898,28000.0],["1979-02-12",1.4833,1.4833,1.4768,1.4768,10400.0],["1979-02-13",1.4768,1.5029,1.4768,1.5029,4800.0],["1979-02-14",1.5029,1.5029,1.4898,1.5029,20000.0],["1979-02-15",1.5029,1.5095,1.4898,1.4964,48800.0],["1979-02-16",1.4964,1.5291,1.4964,1.516,11200.0],["1979-02-20",1.516,1.5225,1.5029,1.5095,18400.0],["1979-02-21",1.516,1.5552,1.516,1.5356,26400.0],["1979-02-22",1.5356,1.5421,1.5225,1.5356,6400.0],["1979-02-23",1.5291,1.5291,1.5225,1.5225,39200.0],["1979-02-26",1.5225,1.5291,1.5225,1.5225,10400.0],["1979-02-27",1.5095,1.5095,1.5095,1.5095,8000.0],["1979-02-28",1.5029,1.5029,1.4964,1.4964,5600.0],["1979-03-01",1.5029,1.516,1.5029,1.5029,7200.0],["1979-03-02",1.4964,1.4964,1.4964,1.4964,44000.0],["1979-03-05",1.4964,1.5029,1.4964,1.5029,5600.0],["1979-03-06",1.516,1.5291,1.516,1.5291,7200.0],["1979-03-07",1.5291,1.5421,1.5225,1.5291,6400.0],["1979-03-08",1.5356,1.5487,1.5356,1.5356,4800.0],["1979-03-09",1.5356,1.5617,1.5356,1.5356,60800.0],["1979-03-12",1.5421,1.5487,1.5421,1.5421,3200.0],["1979-03-13",1.5552,1.5683,1.5552,1.5552,13600.0],["1979-03-14",1.5683,1.5944,1.5683,1.5683,29600.0],["1979-03-15",1.5683,1.5879,1.5683,1.5748,30400.0],["1979-03-16",1.5813,1.6075,1.5813,1.5813,30400.0],["1979-03-19",1.5813,1.5813,1.5683,1.5683,476800.0],["1979-03-20",1.5683,1.5813,1.5617,1.5683,12800.0],["1979-03-21",1.5683,1.5748,1.5683,1.5748,20000.0],["1979-03-22",1.5813,1.5944,1.5813,1.5944,58400.0],["1979-03-23",1.5813,1.5813,1.5552,1.5683,108000.0],["1979-03-26",1.5617,1.5617,1.5356,1.5487,13600.0],["1979-03-27",1.5487,1.5813,1.5487,1.5813,32800.0],["1979-03-28",1.5944,1.6336,1.5944,1.6271,43200.0],["1979-03-29",1.6271,1.6467,1.6271,1.6401,7200.0],["1979-03-30",1.6401,1.6597,1.6271,1.6467,24000.0],["1979-04-02",1.6401,1.6401,1.6205,1.6336,48800.0],["1979-04-03",1.6336,1.6467,1.6205,1.6467,64000.0],["1979-04-04",1.6467,1.6597,1.6336,1.6401,161600.0],["1979-04-05",1.6467,1.6467,1.6467,1.6467,4000.0],["1979-04-06",1.6467,1.6467,1.6467,1.6467,18400.0],["1979-04-09",1.6467,1.6597,1.6336,1.6336,12000.0],["1979-04-10",1.6336,1.6336,1.5813,1.5813,38400.0],["1979-04-11",1.5813,1.5813,1.5813,1.5813,112000.0],["1979-04-12",1.5813,1.5813,1.5683,1.5813,3200.0],["1979-04-16",1.5683,1.5683,1.5421,1.5552,83200.0],["1979-04-17",1.5552,1.5552,1.5356,1.5552,41600.0],["1979-04-18",1.5552,1.5683,1.5552,1.5552,3200.0],["1979-04-19",1.5552,1.5748,1.5552,1.5617,20000.0],["1979-04-20",1.5617,1.5748,1.5552,1.5617,16000.0],["1979-04-23",1.5617,1.5617,1.5421,1.5421,36000.0],["1979-04-24",1.5421,1.5552,1.5421,1.5552,12800.0],["1979-04-25",1.5421,1.5421,1.5291,1.5291,9600.0],["1979-04-26",1.516,1.516,1.4768,1.4768,8000.0],["1979-04-27",1.4768,1.4833,1.4702,1.4702,28800.0],["1979-04-30",1.4702,1.4898,1.4702,1.4768,24800.0],["1979-05-01",1.4768,1.516,1.4768,1.516,60800.0],["1979-05-02",1.5225,1.5421,1.5225,1.5225,6400.0],["1979-05-03",1.5225,1.5421,1.516,1.5421,4000.0],["1979-05-04",1.5421,1.5683,1.5421,1.5421,15200.0],["1979-05-07",1.5487,1.5683,1.5487,1.5617,12800.0],["1979-05-08",1.5552,1.5552,1.5291,1.5291,9600.0],["1979-05-09",1.5291,1.5552,1.5291,1.5421,46400.0],["1979-05-10",1.5421,1.5421,1.516,1.516,14400.0],["1979-05-11",1.516,1.5291,1.4964,1.4964,20800.0],["1979-05-14",1.4964,1.5029,1.4833,1.5029,2400.0],["1979-05-15",1.5029,1.516,1.5029,1.516,4800.0],["1979-05-16",1.516,1.5225,1.5095,1.5225,12800.0],["1979-05-17",1.5225,1.5421,1.5225,1.5291,22400.0],["1979-05-18",1.5291,1.5356,1.516,1.5356,39200.0],["1979-05-21",1.5356,1.5356,1.5225,1.5356,6400.0],["1979-05-22",1.5356,1.5356,1.5225,1.5225,10400.0],["1979-05-23",1.5225,1.5356,1.516,1.516,12800.0],["1979-05-24",1.5095,1.5095,1.4898,1.5095,22400.0],["1979-05-25",1.5095,1.5095,1.5029,1.5029,7200.0],["1979-05-29",1.5029,1.5225,1.5029,1.5029,8800.0],["1979-05-30",1.5029,1.5029,1.4898,1.4898,23200.0],["1979-05-31",1.4768,1.4768,1.4506,1.4506,149600.0],["1979-06-01",1.4506,1.4637,1.4245,1.4376,188800.0],["1979-06-04",1.4506,1.4506,1.4506,1.4506,7200.0],["1979-06-05",1.4506,1.4506,1.4376,1.4506,4800.0],["1979-06-06",1.4506,1.4768,1.4506,1.4637,28800.0],["1979-06-07",1.4768,1.4964,1.4768,1.4768,39200.0],["1979-06-08",1.4768,1.4833,1.4702,1.4702,5600.0],["1979-06-11",1.4572,1.4572,1.4572,1.4572,24000.0],["1979-06-12",1.4702,1.4768,1.4702,1.4702,10400.0],["1979-06-13",1.4637,1.4637,1.4441,1.4441,93600.0],["1979-06-14",1.4441,1.4833,1.4441,1.4833,244000.0],["1979-06-15",1.4833,1.4833,1.4637,1.4702,37600.0],["1979-06-18",1.4898,1.4898,1.4898,1.4898,116800.0],["1979-06-19",1.4768,1.4768,1.4702,1.4702,4000.0],["1979-06-20",1.4702,1.4702,1.4376,1.4506,23200.0],["1979-06-21",1.4506,1.4637,1.4506,1.4506,52800.0],["1979-06-22",1.4506,1.4506,1.4245,1.4506,28800.0],["1979-06-25",1.4768,1.516,1.4768,1.4964,34400.0],["1979-06-26",1.4964,1.5095,1.4833,1.4964,71200.0],["1979-06-27",1.5029,1.5291,1.5029,1.516,10400.0],["1979-06-28",1.516,1.5356,1.516,1.5356,10400.0],["1979-06-29",1.5356,1.5356,1.516,1.5291,10400.0],["1979-07-02",1.5291,1.5421,1.516,1.5421,64000.0],["1979-07-03",1.5552,1.5944,1.5552,1.5944,180000.0],["1979-07-05",1.5944,1.6467,1.5813,1.6336,72800.0],["1979-07-06",1.6336,1.6597,1.6336,1.6467,17600.0],["1979-07-09",1.6597,1.6728,1.6597,1.6728,21600.0],["1979-07-10",1.6728,1.6859,1.6467,1.6793,45600.0],["1979-07-11",1.6793,1.6859,1.6467,1.6859,16000.0],["1979-07-12",1.6859,1.7055,1.6793,1.6924,8800.0],["1979-07-13",1.6924,1.712,1.6859,1.6989,48800.0],["1979-07-16",1.7055,1.7186,1.7055,1.712,12000.0],["1979-07-17",1.712,1.7186,1.7055,1.7055,4800.0],["1979-07-18",1.6989,1.6989,1.6859,1.6989,41600.0],["1979-07-19",1.6989,1.7186,1.6924,1.7055,17600.0],["1979-07-20",1.7055,1.7251,1.6989,1.7251,12800.0],["1979-07-23",1.7251,1.7382,1.712,1.7382,12800.0],["1979-07-24",1.7186,1.7186,1.7055,1.7055,30400.0],["1979-07-25",1.7055,1.7251,1.6989,1.7251,37600.0],["1979-07-26",1.7382,1.7904,1.7382,1.7643,20800.0],["1979-07-27",1.7774,1.7904,1.7774,1.7774,197600.0],["1979-07-30",1.7774,1.7774,1.7643,1.7774,8800.0],["1979-07-31",1.7774,1.8035,1.7774,1.7904,23200.0],["1979-08-01",1.7774,1.7774,1.7643,1.7643,6400.0],["1979-08-02",1.7643,1.7774,1.7512,1.7774,60800.0],["1979-08-03",1.7904,1.8166,1.7904,1.81,14400.0],["1979-08-06",1.81,1.81,1.7839,1.81,10400.0],["1979-08-07",1.81,1.8427,1.81,1.8231,85600.0],["1979-08-08",1.8231,1.8231,1.8035,1.8166,172000.0],["1979-08-09",1.8166,1.8166,1.797,1.797,96800.0],["1979-08-10",1.8035,1.8166,1.8035,1.8166,284800.0],["1979-08-13",1.8166,1.8166,1.8035,1.8166,18400.0],["1979-08-14",1.8166,1.8166,1.7904,1.8035,20000.0],["1979-08-15",1.8035,1.8427,1.8035,1.8296,49600.0],["1979-08-16",1.8296,1.8819,1.8296,1.8819,89600.0],["1979-08-17",1.8819,1.895,1.8819,1.895,7200.0],["1979-08-20",1.895,1.895,1.8819,1.895,16000.0],["1979-08-21",1.895,1.9081,1.8819,1.9081,61600.0],["1979-08-22",1.9081,1.9342,1.9081,1.9342,62400.0],["1979-08-23",1.9342,1.9473,1.9211,1.9211,14400.0],["1979-08-24",1.9211,1.9211,1.9081,1.9081,26400.0],["1979-08-27",1.8884,1.8884,1.8819,1.8819,8800.0],["1979-08-28",1.8819,1.895,1.8819,1.8819,14400.0],["1979-08-29",1.8819,1.9277,1.8819,1.8819,72000.0],["1979-08-30",1.8819,1.9015,1.8688,1.8688,45600.0],["1979-08-31",1.8558,1.8558,1.8296,1.8296,10400.0],["1979-09-04",1.8166,1.8166,1.7904,1.7904,229600.0],["1979-09-05",1.7904,1.797,1.7774,1.7774,28000.0],["1979-09-06",1.7904,1.8296,1.7904,1.8035,33600.0],["1979-09-07",1.7904,1.7904,1.7904,1.7904,3200.0],["1979-09-10",1.7774,1.7774,1.7774,1.7774,9600.0],["1979-09-11",1.7904,1.8035,1.7904,1.7904,23200.0],["1979-09-12",1.7774,1.7774,1.7643,1.7643,12800.0],["1979-09-13",1.7447,1.7447,1.712,1.712,56800.0],["1979-09-14",1.7251,1.7512,1.7251,1.7382,26400.0],["1979-09-17",1.7382,1.7904,1.7251,1.7904,48000.0],["1979-09-18",1.7904,1.797,1.7774,1.797,5600.0],["1979-09-19",1.797,1.81,1.7904,1.7904,12800.0],["1979-09-20",1.7774,1.7774,1.7643,1.7643,34400.0],["1979-09-21",1.7643,1.7839,1.7512,1.7774,36800.0],["1979-09-24",1.7774,1.81,1.7774,1.797,23200.0],["1979-09-25",1.797,1.8166,1.797,1.8166,25600.0],["1979-09-26",1.8231,1.8427,1.8231,1.8296,12800.0],["1979-09-27",1.8296,1.8427,1.8231,1.8427,16000.0],["1979-09-28",1.8427,1.8558,1.8362,1.8492,34400.0],["1979-10-01",1.8492,1.8623,1.8362,1.8427,12800.0],["1979-10-02",1.8427,1.8427,1.8427,1.8427,10400.0],["1979-10-03",1.8427,1.9342,1.8427,1.9342,110400.0],["1979-10-04",1.9342,1.9342,1.9211,1.9211,3200.0],["1979-10-05",1.9211,1.9342,1.9146,1.9146,8000.0],["1979-10-08",1.9146,1.9211,1.895,1.895,24800.0],["1979-10-09",1.895,1.895,1.8362,1.8362,12800.0],["1979-10-10",1.81,1.81,1.6467,1.7251,84800.0],["1979-10-11",1.7382,1.7643,1.7382,1.7382,12800.0],["1979-10-12",1.7251,1.7251,1.6728,1.6728,40000.0],["1979-10-15",1.6532,1.6532,1.5813,1.5944,43200.0],["1979-10-16",1.6075,1.6336,1.6075,1.6336,8800.0],["1979-10-17",1.6336,1.6336,1.6205,1.6271,34400.0],["1979-10-18",1.6205,1.6205,1.6075,1.6205,21600.0],["1979-10-19",1.6075,1.6075,1.5944,1.5944,12000.0],["1979-10-22",1.5879,1.5879,1.5552,1.5683,22400.0],["1979-10-23",1.5683,1.5944,1.5683,1.5683,32800.0],["1979-10-24",1.5683,1.5879,1.5683,1.5683,48000.0],["1979-10-25",1.5813,1.5944,1.5813,1.5813,113600.0],["1979-10-26",1.5813,1.5944,1.5683,1.5813,12800.0],["1979-10-29",1.5748,1.5748,1.5748,1.5748,1600.0],["1979-10-30",1.5748,1.5748,1.5748,1.5748,800.0],["1979-10-31",1.5879,1.5879,1.5879,1.5879,800.0],["1979-11-01",1.6075,1.6205,1.6075,1.6205,6400.0],["1979-11-02",1.6205,1.6336,1.6205,1.6336,20000.0],["1979-11-05",1.6205,1.6205,1.5813,1.5813,14400.0],["1979-11-06",1.5813,1.614,1.5683,1.5683,80000.0],["1979-11-07",1.5683,1.5879,1.5683,1.5683,110400.0],["1979-11-08",1.5683,1.5683,1.5552,1.5552,76800.0],["1979-11-09",1.5944,1.5944,1.5944,1.5944,1600.0],["1979-11-12",1.6205,1.6205,1.6205,1.6205,6400.0],["1979-11-13",1.6336,1.6597,1.6336,1.6336,52800.0],["1979-11-14",1.6336,1.6401,1.6336,1.6401,21600.0],["1979-11-15",1.6467,1.6663,1.6467,1.6467,24000.0],["1979-11-16",1.6467,1.6467,1.6336,1.6467,44000.0],["1979-11-19",1.6401,1.6401,1.6271,1.6271,21600.0],["1979-11-20",1.6401,1.6401,1.6401,1.6401,21600.0],["1979-11-21",1.6271,1.6271,1.6009,1.614,27200.0],["1979-11-23",1.614,1.6205,1.614,1.6205,12000.0],["1979-11-26",1.6205,1.6597,1.614,1.6597,8800.0],["1979-11-27",1.6597,1.6663,1.6532,1.6532,12800.0],["1979-11-28",1.6467,1.6467,1.6205,1.6336,93600.0],["1979-11-29",1.6336,1.6597,1.6336,1.6597,16800.0],["1979-11-30",1.6597,1.6728,1.6597,1.6728,1600.0],["1979-12-03",1.6663,1.6663,1.6663,1.6663,16000.0],["1979-12-04",1.6663,1.6728,1.6597,1.6597,42400.0],["1979-12-05",1.6597,1.6597,1.6271,1.6597,64800.0],["1979-12-06",1.6597,1.6597,1.6467,1.6532,16000.0],["1979-12-07",1.6532,1.6532,1.6532,1.6532,6400.0],["1979-12-10",1.6597,1.6663,1.6597,1.6663,12800.0],["1979-12-11",1.6663,1.712,1.6663,1.6728,71200.0],["1979-12-12",1.6728,1.6989,1.6728,1.6989,10400.0],["1979-12-13",1.6989,1.7251,1.6989,1.7251,125600.0],["1979-12-14",1.7251,1.7774,1.7251,1.7774,112000.0],["1979-12-17",1.7774,1.8035,1.7774,1.8035,14400.0],["1979-12-18",1.8035,1.8035,1.7774,1.7774,52800.0],["1979-12-19",1.7708,1.7708,1.7578,1.7578,15200.0],["1979-12-20",1.7643,1.7774,1.7643,1.7643,13600.0],["1979-12-21",1.7643,1.7643,1.7382,1.7382,21600.0],["1979-12-24",1.7251,1.7251,1.7251,1.7251,15200.0],["1979-12-26",1.7251,1.7251,1.7251,1.7251,1600.0],["1979-12-27",1.712,1.712,1.6989,1.7055,38400.0],["1979-12-28",1.6989,1.6989,1.6859,1.6989,114400.0],["1979-12-31",1.6989,1.7382,1.6859,1.7382,45600.0],["1980-01-02",1.7382,1.7382,1.7251,1.7251,174400.0],["1980-01-03",1.7186,1.7186,1.6859,1.6924,138400.0],["1980-01-04",1.6793,1.6793,1.6793,1.6793,236000.0],["1980-01-07",1.6924,1.712,1.6924,1.6989,4000.0],["1980-01-08",1.6989,1.7512,1.6989,1.7512,23200.0],["1980-01-09",1.7774,1.797,1.7774,1.7904,110400.0],["1980-01-10",1.8035,1.8427,1.8035,1.8427,88000.0],["1980-01-11",1.8623,1.8819,1.8623,1.8819,17600.0],["1980-01-14",1.8884,1.9081,1.8884,1.895,12000.0],["1980-01-15",1.895,1.9081,1.895,1.9081,49600.0],["1980-01-16",1.9081,1.9081,1.895,1.9081,16000.0],["1980-01-17",1.9146,1.9277,1.9146,1.9146,12800.0],["1980-01-18",1.9081,1.9081,1.8688,1.9015,157600.0],["1980-01-21",1.8819,1.8819,1.8623,1.8623,14400.0],["1980-01-22",1.8623,1.8754,1.8362,1.8362,10400.0],["1980-01-23",1.8362,1.8558,1.8166,1.8166,18400.0],["1980-01-24",1.8166,1.8296,1.8166,1.8296,16000.0],["1980-01-25",1.8166,1.8166,1.7904,1.8035,32800.0],["1980-01-28",1.8035,1.8296,1.8035,1.8231,19200.0],["1980-01-29",1.8231,1.8819,1.8166,1.8819,44000.0],["1980-01-30",1.8819,1.8819,1.8688,1.8819,8000.0],["1980-01-31",1.8819,1.908,1.8558,1.8558,36800.0],["1980-02-01",1.8427,1.8427,1.8035,1.8035,26400.0],["1980-02-04",1.8166,1.8492,1.8166,1.8166,37600.0],["1980-02-05",1.8296,1.8427,1.8296,1.8296,8800.0],["1980-02-06",1.8296,1.8558,1.8166,1.8166,23200.0],["1980-02-07",1.8166,1.8231,1.7904,1.8035,50400.0],["1980-02-08",1.8166,1.8558,1.8166,1.8427,16000.0],["1980-02-11",1.8819,1.9211,1.8819,1.9081,282400.0],["1980-02-12",1.9081,1.9473,1.9081,1.9146,40000.0],["1980-02-13",1.9146,1.9473,1.9146,1.9211,28000.0],["1980-02-14",1.9211,1.9538,1.9146,1.9473,39200.0],["1980-02-15",1.9342,1.9342,1.895,1.9081,31200.0],["1980-02-19",1.9081,1.9081,1.8819,1.8819,18400.0],["1980-02-20",1.8819,1.8884,1.8688,1.8688,69600.0],["1980-02-21",1.8688,1.8819,1.8688,1.8819,32800.0],["1980-02-22",1.8688,1.8688,1.8362,1.8362,36000.0],["1980-02-25",1.8166,1.8166,1.7774,1.7774,213600.0],["1980-02-26",1.7708,1.7708,1.7643,1.7643,6400.0],["1980-02-27",1.7578,1.7578,1.7447,1.7447,13600.0],["1980-02-28",1.7447,1.7774,1.7447,1.7578,88000.0],["1980-02-29",1.7512,1.7512,1.7382,1.7382,323200.0],["1980-03-03",1.7512,1.7904,1.7512,1.7512,48800.0],["1980-03-04",1.7382,1.7382,1.712,1.7382,390400.0],["1980-03-05",1.7382,1.7512,1.7251,1.7251,111200.0],["1980-03-06",1.712,1.712,1.5683,1.5683,908800.0],["1980-03-07",1.5813,1.614,1.5813,1.614,88000.0],["1980-03-10",1.5944,1.5944,1.5683,1.5879,100000.0],["1980-03-11",1.5879,1.5879,1.5748,1.5813,123200.0],["1980-03-12",1.5813,1.5944,1.5683,1.5813,49600.0],["1980-03-13",1.5748,1.5748,1.5748,1.5748,9600.0],["1980-03-14",1.5748,1.5879,1.5683,1.5879,537600.0],["1980-03-17",1.5879,1.5879,1.5552,1.5617,68000.0],["1980-03-18",1.5552,1.5552,1.4898,1.4964,132000.0],["1980-03-19",1.5029,1.5225,1.5029,1.5095,7200.0],["1980-03-20",1.5095,1.5095,1.5095,1.5095,800.0],["1980-03-21",1.5095,1.5225,1.5095,1.5095,40000.0],["1980-03-24",1.5095,1.516,1.4768,1.4768,142400.0],["1980-03-25",1.4768,1.4768,1.4506,1.4506,11200.0],["1980-03-26",1.4441,1.4441,1.431,1.4376,20000.0],["1980-03-27",1.4376,1.4506,1.3984,1.4114,31200.0],["1980-03-28",1.4376,1.4637,1.4376,1.4637,28800.0],["1980-03-31",1.4376,1.4376,1.4376,1.4376,24800.0],["1980-04-01",1.4376,1.4637,1.4376,1.4637,30400.0],["1980-04-02",1.4637,1.4637,1.4506,1.4506,9600.0],["1980-04-03",1.4506,1.4637,1.4441,1.4441,449600.0],["1980-04-07",1.431,1.431,1.3853,1.3853,544000.0],["1980-04-08",1.3853,1.3984,1.3657,1.3984,12800.0],["1980-04-09",1.3984,1.4376,1.3853,1.3853,56000.0],["1980-04-10",1.3984,1.3984,1.3984,1.3984,4000.0],["1980-04-11",1.4049,1.4245,1.4049,1.4049,16000.0],["1980-04-14",1.4114,1.4637,1.4114,1.4114,85600.0],["1980-04-15",1.4114,1.431,1.4114,1.418,38400.0],["1980-04-16",1.418,1.4245,1.3722,1.3722,31200.0],["1980-04-17",1.3722,1.3722,1.3526,1.3592,48000.0],["1980-04-18",1.3592,1.3853,1.3592,1.3788,26400.0],["1980-04-21",1.3788,1.4049,1.3788,1.4049,10400.0],["1980-04-22",1.4049,1.4049,1.3853,1.4049,49600.0],["1980-04-23",1.4049,1.4441,1.3918,1.4114,163200.0],["1980-04-24",1.4114,1.418,1.4049,1.4114,6400.0],["1980-04-25",1.4049,1.4049,1.3918,1.4049,9600.0],["1980-04-28",1.4049,1.4049,1.3918,1.3918,32800.0],["1980-04-29",1.3918,1.418,1.3918,1.4114,81600.0],["1980-04-30",1.4114,1.418,1.3918,1.3984,51200.0],["1980-05-01",1.3984,1.4049,1.3918,1.3918,20000.0],["1980-05-02",1.3918,1.4049,1.3918,1.4049,17600.0],["1980-05-05",1.4049,1.4114,1.3984,1.4049,19200.0],["1980-05-06",1.4049,1.4049,1.3918,1.3984,48800.0],["1980-05-07",1.3984,1.4245,1.3984,1.4245,37600.0],["1980-05-08",1.4245,1.4506,1.4245,1.4506,50400.0],["1980-05-09",1.4506,1.4637,1.4376,1.4637,34400.0],["1980-05-12",1.4637,1.4768,1.4506,1.4768,4800.0],["1980-05-13",1.4768,1.4833,1.4768,1.4833,128000.0],["1980-05-14",1.4898,1.4898,1.4898,1.4898,24800.0],["1980-05-15",1.5029,1.5356,1.5029,1.5291,42400.0],["1980-05-16",1.5291,1.6075,1.5291,1.6075,53600.0],["1980-05-19",1.5944,1.5944,1.5552,1.5683,9600.0],["1980-05-20",1.5683,1.5683,1.5225,1.5225,24000.0],["1980-05-21",1.5225,1.5421,1.5225,1.5291,19200.0],["1980-05-22",1.516,1.516,1.5029,1.5095,384000.0],["1980-05-23",1.516,1.5552,1.516,1.5421,167200.0],["1980-05-27",1.5421,1.5421,1.5421,1.5421,25600.0],["1980-05-28",1.5421,1.5552,1.5291,1.5552,52000.0],["1980-05-29",1.5552,1.5813,1.5421,1.5421,289600.0],["1980-05-30",1.5291,1.5291,1.4702,1.4833,37600.0],["1980-06-02",1.4768,1.4768,1.4702,1.4702,10400.0],["1980-06-03",1.4702,1.4898,1.4637,1.4637,48000.0],["1980-06-04",1.4637,1.4833,1.4637,1.4833,23200.0],["1980-06-05",1.4702,1.4702,1.4506,1.4506,16000.0],["1980-06-06",1.4506,1.4768,1.3984,1.4768,77600.0],["1980-06-09",1.4768,1.4898,1.4637,1.4898,48800.0],["1980-06-10",1.4702,1.4702,1.4506,1.4637,14400.0],["1980-06-11",1.4637,1.4833,1.4506,1.4702,60000.0],["1980-06-12",1.4702,1.4768,1.4637,1.4768,11200.0],["1980-06-13",1.4637,1.4637,1.4506,1.4572,44000.0],["1980-06-16",1.4572,1.4572,1.4441,1.4572,21600.0],["1980-06-17",1.4572,1.4572,1.4441,1.4441,13600.0],["1980-06-18",1.4441,1.4506,1.431,1.4506,28800.0],["1980-06-19",1.4506,1.4506,1.4114,1.4114,48000.0],["1980-06-20",1.4114,1.4114,1.4114,1.4114,20800.0],["1980-06-23",1.3984,1.3984,1.3853,1.3853,28800.0],["1980-06-24",1.3788,1.3788,1.3657,1.3657,51200.0],["1980-06-25",1.3657,1.3788,1.3657,1.3722,118400.0],["1980-06-26",1.3918,1.4506,1.3918,1.4376,57600.0],["1980-06-27",1.4245,1.4245,1.4114,1.4245,62400.0],["1980-06-30",1.4245,1.4441,1.4245,1.4245,112000.0],["1980-07-01",1.4245,1.4768,1.4245,1.4637,53600.0],["1980-07-02",1.4702,1.516,1.4702,1.516,129600.0],["1980-07-03",1.516,1.5291,1.5095,1.5225,87200.0],["1980-07-07",1.5095,1.5095,1.4637,1.4702,59200.0],["1980-07-08",1.4768,1.4964,1.4768,1.4964,32000.0],["1980-07-09",1.5095,1.5291,1.5095,1.5291,216800.0],["1980-07-10",1.5291,1.5617,1.5225,1.5291,157600.0],["1980-07-11",1.5291,1.5487,1.5225,1.5487,40800.0],["1980-07-14",1.5487,1.5552,1.5421,1.5552,64800.0],["1980-07-15",1.5552,1.5683,1.5291,1.5683,90400.0],["1980-07-16",1.5683,1.6205,1.5617,1.6075,64000.0],["1980-07-17",1.614,1.6271,1.614,1.6205,7200.0],["1980-07-18",1.6271,1.6467,1.6271,1.6271,28800.0],["1980-07-21",1.6271,1.6532,1.6271,1.6401,46400.0],["1980-07-22",1.6336,1.6336,1.6009,1.614,62400.0],["1980-07-23",1.5944,1.5944,1.5552,1.5552,48800.0],["1980-07-24",1.5552,1.5879,1.5421,1.5813,416000.0],["1980-07-25",1.5813,1.6075,1.5813,1.5813,24000.0],["1980-07-28",1.5813,1.5813,1.5683,1.5683,20000.0],["1980-07-29",1.5617,1.5617,1.5291,1.5617,48800.0],["1980-07-30",1.5617,1.5683,1.5617,1.5683,40000.0],["1980-07-31",1.5683,1.6075,1.5617,1.6075,238400.0],["1980-08-01",1.6075,1.6205,1.5879,1.614,55200.0],["1980-08-04",1.614,1.6205,1.5879,1.5879,40800.0],["1980-08-05",1.5879,1.6009,1.5683,1.6009,31200.0],["1980-08-06",1.6009,1.6205,1.6009,1.6075,85600.0],["1980-08-07",1.6075,1.6336,1.5944,1.6009,64000.0],["1980-08-08",1.6205,1.6728,1.6205,1.6597,135200.0],["1980-08-11",1.6728,1.7251,1.6728,1.7251,22400.0],["1980-08-12",1.7447,1.7643,1.7447,1.7643,281600.0],["1980-08-13",1.7578,1.7578,1.7512,1.7578,19200.0],["1980-08-14",1.7578,1.7578,1.6859,1.6859,78400.0],["1980-08-15",1.6859,1.6859,1.6597,1.6597,118400.0],["1980-08-18",1.6597,1.6663,1.6075,1.6663,45600.0],["1980-08-19",1.6597,1.6597,1.6075,1.6075,89600.0],["1980-08-20",1.6075,1.6205,1.5944,1.6009,46400.0],["1980-08-21",1.6009,1.614,1.5944,1.6075,42400.0],["1980-08-22",1.6075,1.6532,1.6075,1.6532,24800.0],["1980-08-25",1.6532,1.6597,1.6401,1.6467,63200.0],["1980-08-26",1.6401,1.6401,1.6075,1.6075,33600.0],["1980-08-27",1.6075,1.6597,1.6075,1.6467,58400.0],["1980-08-28",1.6467,1.6663,1.5944,1.5944,51200.0],["1980-08-29",1.5944,1.5944,1.5683,1.5683,22400.0],["1980-09-02",1.5813,1.6009,1.5813,1.5813,18400.0],["1980-09-03",1.5813,1.614,1.5813,1.614,120800.0],["1980-09-04",1.6205,1.6467,1.6205,1.6336,42400.0],["1980-09-05",1.6336,1.6336,1.5879,1.614,75200.0],["1980-09-08",1.614,1.6205,1.5944,1.5944,24800.0],["1980-09-09",1.5944,1.5944,1.5683,1.5944,114400.0],["1980-09-10",1.5944,1.6009,1.5813,1.5944,45600.0],["1980-09-11",1.6009,1.6401,1.6009,1.6401,36000.0],["1980-09-12",1.6401,1.6663,1.6205,1.6663,46400.0],["1980-09-15",1.6663,1.6663,1.6401,1.6401,93600.0],["1980-09-16",1.6728,1.712,1.6728,1.712,44800.0],["1980-09-17",1.712,1.7512,1.6989,1.7512,67200.0],["1980-09-18",1.7512,1.7512,1.7382,1.7382,204800.0],["1980-09-19",1.7251,1.7251,1.6859,1.6859,71200.0],["1980-09-22",1.6859,1.6924,1.6793,1.6793,372000.0],["1980-09-23",1.6859,1.7186,1.6859,1.712,246400.0],["1980-09-24",1.7186,1.7382,1.7186,1.7251,466400.0],["1980-09-25",1.7186,1.7186,1.7055,1.712,41600.0],["1980-09-26",1.7055,1.7055,1.6205,1.6336,124800.0],["1980-09-29",1.6336,1.6336,1.614,1.6205,59200.0],["1980-09-30",1.6205,1.6336,1.6205,1.6205,10400.0],["1980-10-01",1.6205,1.6532,1.6205,1.6205,20000.0],["1980-10-02",1.6271,1.6532,1.6271,1.6271,74400.0],["1980-10-03",1.6271,1.6401,1.6075,1.6075,136000.0],["1980-10-06",1.6205,1.6793,1.6205,1.6597,123200.0],["1980-10-07",1.6597,1.6728,1.6467,1.6728,353600.0],["1980-10-08",1.6728,1.7251,1.6728,1.6728,438400.0],["1980-10-09",1.6793,1.6989,1.6793,1.6859,24000.0],["1980-10-10",1.6859,1.7382,1.6793,1.712,1100000.0],["1980-10-13",1.712,1.7578,1.7055,1.7447,28800.0],["1980-10-14",1.7512,1.7774,1.7512,1.7774,53600.0],["1980-10-15",1.7904,1.8231,1.7904,1.8231,26400.0],["1980-10-16",1.8231,1.8427,1.7643,1.7643,156800.0],["1980-10-17",1.7643,1.7839,1.7643,1.7708,20000.0],["1980-10-20",1.7643,1.7643,1.7512,1.7512,48000.0],["1980-10-21",1.7512,1.7643,1.7447,1.7447,52000.0],["1980-10-22",1.7447,1.7512,1.7251,1.7251,406400.0],["1980-10-23",1.7251,1.7251,1.6924,1.6989,44800.0],["1980-10-24",1.6793,1.6793,1.6467,1.6467,15200.0],["1980-10-27",1.6467,1.6467,1.6075,1.6075,26400.0],["1980-10-28",1.6075,1.6075,1.5617,1.5944,177600.0],["1980-10-29",1.5944,1.6009,1.5748,1.5813,38400.0],["1980-10-30",1.5813,1.5813,1.5683,1.5748,26400.0],["1980-10-31",1.5748,1.5944,1.5683,1.5944,96800.0],["1980-11-03",1.6075,1.6401,1.6075,1.6205,96800.0],["1980-11-05",1.6271,1.712,1.6271,1.6989,52000.0],["1980-11-06",1.6989,1.712,1.6467,1.6597,71200.0],["1980-11-07",1.6597,1.6728,1.6532,1.6728,306400.0],["1980-11-10",1.6728,1.6989,1.6728,1.6989,34400.0],["1980-11-11",1.7251,1.7512,1.7251,1.7251,281600.0],["1980-11-12",1.7251,1.7708,1.7251,1.7512,29600.0],["1980-11-13",1.7839,1.8035,1.7839,1.7904,54400.0],["1980-11-14",1.7904,1.8035,1.7839,1.8035,141600.0],["1980-11-17",1.8035,1.8296,1.7774,1.7774,64000.0],["1980-11-18",1.7774,1.7904,1.7774,1.7774,153600.0],["1980-11-19",1.7904,1.8166,1.7904,1.8035,176000.0],["1980-11-20",1.8035,1.8296,1.7904,1.7904,449600.0],["1980-11-21",1.7904,1.8035,1.7774,1.7774,256800.0],["1980-11-24",1.7774,1.8035,1.7774,1.8035,67200.0],["1980-11-25",1.8035,1.8035,1.7904,1.8035,174400.0],["1980-11-26",1.8035,1.8427,1.8035,1.8427,128800.0],["1980-11-28",1.8427,1.8427,1.8362,1.8362,12800.0],["1980-12-01",1.8362,1.8427,1.8296,1.8296,260800.0],["1980-12-02",1.8296,1.8427,1.8035,1.8166,172000.0],["1980-12-03",1.8296,1.9211,1.8296,1.9015,131200.0],["1980-12-04",1.9015,1.9277,1.895,1.895,116800.0],["1980-12-05",1.8819,1.8819,1.8558,1.8558,11200.0],["1980-12-08",1.8427,1.8427,1.8035,1.8166,65600.0],["1980-12-09",1.8166,1.8558,1.8166,1.8166,44800.0],["1980-12-10",1.7904,1.7904,1.7774,1.7774,98400.0],["1980-12-11",1.7774,1.7774,1.7251,1.7251,168000.0],["1980-12-12",1.7251,1.7251,1.712,1.712,16000.0],["1980-12-15",1.712,1.712,1.6924,1.7055,45600.0],["1980-12-16",1.7055,1.712,1.6989,1.7055,126400.0],["1980-12-17",1.7055,1.7251,1.6989,1.7251,185600.0],["1980-12-18",1.7251,1.7643,1.712,1.7512,420000.0],["1980-12-19",1.7512,1.7512,1.7512,1.7512,63200.0],["1980-12-22",1.7382,1.7382,1.6989,1.6989,99200.0],["1980-12-23",1.6989,1.7382,1.6989,1.7316,80000.0],["1980-12-24",1.7316,1.7316,1.7251,1.7251,56000.0],["1980-12-26",1.7251,1.7382,1.7251,1.7382,1600.0],["1980-12-29",1.7251,1.7251,1.7251,1.7251,43200.0],["1980-12-30",1.7251,1.7251,1.7055,1.7186,22400.0],["1980-12-31",1.7186,1.7643,1.7055,1.7643,54400.0],["1981-01-02",1.7512,1.7512,1.7251,1.7512,7200.0],["1981-01-05",1.7643,1.7774,1.7643,1.7643,52000.0],["1981-01-06",1.7643,1.7774,1.7643,1.7643,34400.0],["1981-01-07",1.7447,1.7447,1.7251,1.7251,122400.0],["1981-01-08",1.7251,1.7447,1.7251,1.7251,55200.0],["1981-01-09",1.7186,1.7186,1.6989,1.6989,40800.0],["1981-01-12",1.712,1.7251,1.712,1.712,24000.0],["1981-01-13",1.6989,1.6989,1.6728,1.6728,65600.0],["1981-01-14",1.6728,1.6924,1.6728,1.6793,88800.0],["1981-01-15",1.6989,1.7251,1.6989,1.7055,93600.0],["1981-01-16",1.7055,1.7186,1.6989,1.712,29600.0],["1981-01-19",1.712,1.7382,1.712,1.7251,180800.0],["1981-01-20",1.7251,1.7774,1.7251,1.7512,63200.0],["1981-01-21",1.7447,1.7447,1.7186,1.7382,76000.0],["1981-01-22",1.7382,1.7447,1.7316,1.7316,19200.0],["1981-01-23",1.7382,1.7708,1.7382,1.7708,28000.0],["1981-01-26",1.7904,1.8296,1.7904,1.81,64800.0],["1981-01-27",1.8166,1.8558,1.8166,1.8492,60800.0],["1981-01-28",1.8688,1.9081,1.8688,1.9081,46400.0],["1981-01-29",1.908,1.9342,1.8884,1.8884,100800.0],["1981-01-30",1.8884,1.895,1.8296,1.8558,544800.0],["1981-02-02",1.8558,1.8819,1.8558,1.8688,117600.0],["1981-02-03",1.8688,1.895,1.8558,1.8558,215200.0],["1981-02-04",1.8558,1.9081,1.8427,1.9081,68000.0],["1981-02-05",1.9342,1.9603,1.9342,1.9473,48800.0],["1981-02-06",1.9473,1.9603,1.9407,1.9407,116800.0],["1981-02-09",1.9342,1.9342,1.8884,1.8884,53600.0],["1981-02-10",1.8819,1.8819,1.8754,1.8819,44000.0],["1981-02-11",1.8819,1.8819,1.7904,1.81,165600.0],["1981-02-12",1.81,1.8492,1.81,1.8362,13600.0],["1981-02-13",1.8362,1.8492,1.8166,1.8427,205600.0],["1981-02-17",1.8427,1.8688,1.8166,1.8558,69600.0],["1981-02-18",1.8492,1.8492,1.8427,1.8427,32000.0],["1981-02-19",1.8427,1.8558,1.8427,1.8427,20000.0],["1981-02-20",1.8427,1.8819,1.8427,1.8819,128000.0],["1981-02-23",1.8819,1.895,1.8819,1.8819,105600.0],["1981-02-24",1.8819,1.8819,1.8688,1.8688,106400.0],["1981-02-25",1.8688,1.8754,1.8623,1.8688,4000.0],["1981-02-26",1.8688,1.8819,1.8623,1.8623,17600.0],["1981-02-27",1.8623,1.8819,1.8623,1.8819,13600.0],["1981-03-02",1.8819,1.8884,1.8492,1.8492,22400.0],["1981-03-03",1.8492,1.8688,1.8492,1.8558,13600.0],["1981-03-04",1.8623,1.895,1.8623,1.895,290400.0],["1981-03-05",1.895,1.9081,1.8688,1.9015,215200.0],["1981-03-06",1.9015,1.9081,1.8819,1.9081,96800.0],["1981-03-09",1.9081,1.9473,1.9081,1.9473,90400.0],["1981-03-10",1.9603,1.9734,1.9603,1.9734,8000.0],["1981-03-11",1.9734,1.9865,1.9473,1.9669,237600.0],["1981-03-12",1.9669,1.9865,1.9538,1.9603,39200.0],["1981-03-13",1.9603,1.9865,1.9603,1.9865,168800.0],["1981-03-16",1.9865,2.0126,1.9734,2.0126,198400.0],["1981-03-17",2.0257,2.091,2.0257,2.0779,234400.0],["1981-03-18",2.0779,2.1302,2.0714,2.0779,394400.0],["1981-03-19",2.0779,2.0845,2.0714,2.0845,19200.0],["1981-03-20",2.0845,2.1106,2.0779,2.1041,196800.0],["1981-03-23",2.1041,2.1106,2.0649,2.0649,213600.0],["1981-03-24",2.0779,2.091,2.0779,2.091,272800.0],["1981-03-25",2.091,2.091,2.0779,2.091,92800.0],["1981-03-26",2.0975,2.1368,2.0975,2.1172,22400.0],["1981-03-27",2.1172,2.1172,2.091,2.091,36000.0],["1981-03-30",2.091,2.091,2.0845,2.0845,159200.0],["1981-03-31",2.091,2.1041,2.091,2.0975,33600.0],["1981-04-01",2.1041,2.1237,2.1041,2.1041,13600.0],["1981-04-02",2.1106,2.1433,2.1106,2.1433,24800.0],["1981-04-03",2.1433,2.1694,2.1302,2.1694,15200.0],["1981-04-06",2.1694,2.1694,2.1237,2.1237,29600.0],["1981-04-07",2.1237,2.1237,2.1041,2.1041,52800.0],["1981-04-08",2.1041,2.1302,2.0975,2.1172,28000.0],["1981-04-09",2.1172,2.1433,2.1172,2.1433,24800.0],["1981-04-10",2.1498,2.2217,2.1498,2.2086,50400.0],["1981-04-13",2.2282,2.2478,2.2282,2.2282,92800.0],["1981-04-14",2.2282,2.2609,2.2282,2.2544,45600.0],["1981-04-15",2.274,2.3393,2.274,2.3393,112000.0],["1981-04-16",2.3524,2.4177,2.3524,2.3785,174400.0],["1981-04-20",2.3785,2.3785,2.3524,2.3785,26400.0],["1981-04-21",2.3589,2.3589,2.3197,2.3197,40800.0],["1981-04-22",2.3197,2.3328,2.3132,2.3197,32000.0],["1981-04-23",2.3197,2.3197,2.3001,2.3001,28000.0],["1981-04-24",2.3001,2.3001,2.274,2.274,139200.0],["1981-04-27",2.274,2.2936,2.274,2.2805,31200.0],["1981-04-28",2.2805,2.287,2.2478,2.2609,126400.0],["1981-04-29",2.2609,2.2609,2.2021,2.2217,82400.0],["1981-04-30",2.2217,2.2478,2.2217,2.2217,318400.0],["1981-05-01",2.2217,2.2348,2.2217,2.2217,22400.0],["1981-05-04",2.1956,2.1956,2.1694,2.176,16000.0],["1981-05-05",2.1564,2.1564,2.1433,2.1433,24000.0],["1981-05-06",2.1433,2.1564,2.091,2.091,34400.0],["1981-05-07",2.0649,2.0649,2.0453,2.0649,38400.0],["1981-05-08",2.0649,2.0779,2.0453,2.0649,19200.0],["1981-05-11",2.0649,2.0649,2.0518,2.0649,6400.0],["1981-05-12",2.0649,2.0649,2.0453,2.0518,9600.0],["1981-05-13",2.0518,2.0779,2.0453,2.0583,18400.0],["1981-05-14",2.0583,2.0649,2.0453,2.0649,20000.0],["1981-05-15",2.0649,2.0779,2.0649,2.0649,4000.0],["1981-05-18",2.0649,2.0714,2.0518,2.0583,20800.0],["1981-05-19",2.0583,2.0714,2.0518,2.0583,7200.0],["1981-05-20",2.0649,2.0779,2.0649,2.0649,5600.0],["1981-05-21",2.0649,2.0714,2.0518,2.0714,12000.0],["1981-05-22",2.0649,2.0649,2.0453,2.0453,10400.0],["1981-05-26",2.0387,2.0387,2.0191,2.0191,20000.0],["1981-05-27",2.0257,2.0518,2.0257,2.0257,28800.0],["1981-05-28",2.0191,2.0191,1.9865,1.9865,48000.0],["1981-05-29",1.9995,2.0387,1.9995,2.0387,31200.0],["1981-06-01",2.0387,2.0518,2.0387,2.0387,13600.0],["1981-06-02",2.0387,2.0649,2.0126,2.0126,48000.0],["1981-06-03",2.0061,2.0061,1.9734,1.9865,35200.0],["1981-06-04",1.9734,1.9734,1.9211,1.9277,217600.0],["1981-06-05",1.9277,1.9603,1.9081,1.9603,29600.0],["1981-06-08",1.9603,1.9799,1.9342,1.9342,39200.0],["1981-06-09",1.9342,1.9473,1.9081,1.9081,34400.0],["1981-06-10",1.9081,1.9342,1.9081,1.9211,10400.0],["1981-06-11",1.9211,1.9799,1.9211,1.9603,21600.0],["1981-06-12",1.9603,2.0257,1.9603,2.0126,81600.0],["1981-06-15",2.0126,2.0322,2.0126,2.0322,13600.0],["1981-06-16",2.0387,2.0518,2.0387,2.0518,16000.0],["1981-06-17",2.0387,2.0387,2.0257,2.0257,3200.0],["1981-06-18",2.0257,2.0387,2.0126,2.0126,16000.0],["1981-06-19",2.0126,2.0583,2.0126,2.0453,9600.0],["1981-06-22",2.0453,2.0518,2.0322,2.0322,40000.0],["1981-06-23",2.0322,2.0518,2.0191,2.0518,72800.0],["1981-06-24",2.0518,2.0518,2.0387,2.0387,228000.0],["1981-06-25",2.0387,2.0453,2.0257,2.0453,21600.0],["1981-06-26",2.0453,2.0453,1.9995,1.9995,64000.0],["1981-06-29",1.9995,2.0257,1.9865,2.0257,8800.0],["1981-06-30",1.9995,1.9995,1.9865,1.9865,12000.0],["1981-07-01",1.9799,1.9799,1.9342,1.9799,355200.0],["1981-07-02",1.9799,1.9799,1.9342,1.9342,12800.0],["1981-07-06",1.9211,1.9211,1.895,1.895,5600.0],["1981-07-07",1.895,1.895,1.8819,1.8819,6400.0],["1981-07-08",1.8819,1.8819,1.8819,1.8819,24000.0],["1981-07-09",1.8819,1.895,1.8688,1.8688,28000.0],["1981-07-10",1.8819,1.9081,1.8819,1.9015,57600.0],["1981-07-13",1.9015,1.9081,1.8884,1.9015,18400.0],["1981-07-14",1.895,1.895,1.8884,1.895,16000.0],["1981-07-15",1.895,1.9211,1.895,1.9146,155200.0],["1981-07-16",1.9277,1.9473,1.9277,1.9342,250400.0],["1981-07-17",1.9342,1.9342,1.9211,1.9211,55200.0],["1981-07-20",1.9211,1.9211,1.895,1.895,60800.0],["1981-07-21",1.895,1.895,1.8558,1.8558,51200.0],["1981-07-22",1.8558,1.8819,1.8166,1.8688,73600.0],["1981-07-23",1.8558,1.8558,1.8427,1.8558,22400.0],["1981-07-24",1.8558,1.8558,1.8296,1.8427,46400.0],["1981-07-27",1.8427,1.8427,1.8166,1.8296,53600.0],["1981-07-28",1.8296,1.8362,1.8166,1.8362,78400.0],["1981-07-29",1.8362,1.8362,1.8166,1.8362,100800.0],["1981-07-30",1.8362,1.8427,1.8035,1.8035,121600.0],["1981-07-31",1.8035,1.8427,1.8035,1.8362,78400.0],["1981-08-03",1.8362,1.8362,1.81,1.8231,119200.0],["1981-08-04",1.8362,1.8688,1.8362,1.8688,121600.0],["1981-08-05",1.8688,1.8754,1.8623,1.8754,98400.0],["1981-08-06",1.8754,1.8884,1.8754,1.8884,48800.0],["1981-08-07",1.8884,1.8884,1.8688,1.8688,20800.0],["1981-08-10",1.8754,1.8819,1.8754,1.8819,5600.0],["1981-08-11",1.8819,1.8884,1.8492,1.8492,48000.0],["1981-08-12",1.8492,1.8623,1.8492,1.8623,21600.0],["1981-08-13",1.8623,1.8623,1.8558,1.8623,27200.0],["1981-08-14",1.8623,1.8623,1.8296,1.8427,56800.0],["1981-08-17",1.8427,1.8427,1.8166,1.8427,72800.0],["1981-08-18",1.8427,1.8688,1.8166,1.8296,236800.0],["1981-08-19",1.8296,1.8558,1.8296,1.8558,94400.0],["1981-08-20",1.8558,1.8558,1.8362,1.8362,27200.0],["1981-08-21",1.8362,1.8362,1.8035,1.8035,167200.0],["1981-08-24",1.8035,1.8166,1.7578,1.7578,96800.0],["1981-08-25",1.7512,1.7512,1.7382,1.7512,64800.0],["1981-08-26",1.7512,1.7578,1.7316,1.7316,18400.0],["1981-08-27",1.7316,1.7382,1.7251,1.7251,8800.0],["1981-08-28",1.7316,1.7382,1.7316,1.7316,6400.0],["1981-08-31",1.7316,1.7512,1.7316,1.7512,14400.0],["1981-09-01",1.7512,1.7512,1.7512,1.7512,32800.0],["1981-09-02",1.7512,1.7643,1.7512,1.7643,55200.0],["1981-09-03",1.7643,1.7774,1.7643,1.7774,331200.0],["1981-09-04",1.7774,1.8035,1.7774,1.7904,30400.0],["1981-09-08",1.7904,1.7904,1.7774,1.7774,81600.0],["1981-09-09",1.7774,1.7904,1.7774,1.7774,18400.0],["1981-09-10",1.7774,1.8035,1.7774,1.7839,40800.0],["1981-09-11",1.7839,1.797,1.7839,1.797,18400.0],["1981-09-14",1.797,1.797,1.7839,1.7839,42400.0],["1981-09-15",1.7839,1.7839,1.7708,1.7708,13600.0],["1981-09-16",1.7708,1.7774,1.7643,1.7643,12000.0],["1981-09-17",1.7643,1.7643,1.7643,1.7643,14400.0],["1981-09-18",1.7643,1.7643,1.7643,1.7643,10400.0],["1981-09-21",1.7643,1.7839,1.7643,1.7708,68800.0],["1981-09-22",1.7708,1.7839,1.7708,1.7839,203200.0],["1981-09-23",1.7839,1.7839,1.7316,1.7316,33600.0],["1981-09-24",1.7316,1.7512,1.7251,1.7251,61600.0],["1981-09-25",1.7251,1.7382,1.6859,1.6989,61600.0],["1981-09-28",1.6924,1.6924,1.6597,1.6597,157600.0],["1981-09-29",1.6597,1.6793,1.6597,1.6663,12000.0],["1981-09-30",1.6663,1.6793,1.6401,1.6401,39200.0],["1981-10-01",1.6401,1.6597,1.6205,1.6597,44000.0],["1981-10-02",1.6597,1.6924,1.6597,1.6924,55200.0],["1981-10-05",1.7055,1.712,1.7055,1.712,4800.0],["1981-10-06",1.7251,1.7512,1.7251,1.7382,52800.0],["1981-10-07",1.7251,1.7251,1.712,1.7251,6400.0],["1981-10-08",1.7382,1.7774,1.7382,1.7774,150400.0],["1981-10-09",1.7774,1.7774,1.7774,1.7774,213600.0],["1981-10-12",1.7708,1.7708,1.7447,1.7708,16800.0],["1981-10-13",1.7708,1.7774,1.7382,1.7382,110400.0],["1981-10-14",1.7382,1.7382,1.712,1.712,15200.0],["1981-10-15",1.712,1.7251,1.7055,1.7055,5600.0],["1981-10-16",1.712,1.7251,1.712,1.712,10400.0],["1981-10-19",1.712,1.712,1.6989,1.712,47200.0],["1981-10-20",1.712,1.7382,1.6989,1.7316,92800.0],["1981-10-21",1.7316,1.7316,1.6859,1.6859,17600.0],["1981-10-22",1.6859,1.6989,1.6859,1.6989,8000.0],["1981-10-23",1.6989,1.712,1.6728,1.6728,54400.0],["1981-10-26",1.6597,1.6597,1.6467,1.6467,24800.0],["1981-10-27",1.6467,1.6467,1.6271,1.6467,16800.0],["1981-10-28",1.6467,1.6728,1.6401,1.6728,18400.0],["1981-10-29",1.6728,1.6924,1.6728,1.6793,25600.0],["1981-10-30",1.6728,1.6728,1.6597,1.6728,9600.0],["1981-11-02",1.6728,1.6859,1.6597,1.6728,88000.0],["1981-11-03",1.6728,1.6728,1.6467,1.6467,108000.0],["1981-11-04",1.6532,1.6728,1.6532,1.6728,21600.0],["1981-11-05",1.6859,1.7251,1.6859,1.7251,87200.0],["1981-11-06",1.7251,1.7382,1.6597,1.6597,64000.0],["1981-11-09",1.6728,1.7251,1.6728,1.712,26400.0],["1981-11-10",1.6989,1.6989,1.6859,1.6859,8000.0],["1981-11-11",1.6859,1.6859,1.6336,1.6467,31200.0],["1981-11-12",1.6597,1.6924,1.6597,1.6924,23200.0],["1981-11-13",1.6924,1.6924,1.6728,1.6859,13600.0],["1981-11-16",1.6859,1.6859,1.6205,1.6205,12800.0],["1981-11-17",1.6205,1.6467,1.6205,1.6336,20000.0],["1981-11-18",1.6336,1.6336,1.6205,1.6336,112800.0],["1981-11-19",1.6205,1.6205,1.6075,1.6205,48800.0],["1981-11-20",1.6271,1.6728,1.6271,1.6728,25600.0],["1981-11-23",1.6728,1.6728,1.6532,1.6532,295200.0],["1981-11-24",1.6532,1.6597,1.6532,1.6597,18400.0],["1981-11-25",1.6597,1.6728,1.6467,1.6728,43200.0],["1981-11-27",1.6728,1.6859,1.6597,1.6859,28000.0],["1981-11-30",1.6859,1.6989,1.6728,1.6728,59200.0],["1981-12-01",1.6728,1.6989,1.6597,1.6728,26400.0],["1981-12-02",1.6728,1.6728,1.6467,1.6728,13600.0],["1981-12-03",1.6728,1.6859,1.6597,1.6859,14400.0],["1981-12-04",1.6859,1.6989,1.6597,1.6924,30400.0],["1981-12-07",1.6924,1.6989,1.6597,1.6728,363200.0],["1981-12-08",1.6728,1.6728,1.6532,1.6728,14400.0],["1981-12-09",1.6728,1.6989,1.6597,1.6989,239200.0],["1981-12-10",1.6989,1.7186,1.6859,1.7186,35200.0],["1981-12-11",1.7055,1.7055,1.6728,1.6728,67200.0],["1981-12-14",1.6728,1.6728,1.6532,1.6597,16000.0],["1981-12-15",1.6597,1.6859,1.6532,1.6532,32800.0],["1981-12-16",1.6532,1.6597,1.6532,1.6532,15200.0],["1981-12-17",1.6532,1.6663,1.6467,1.6467,42400.0],["1981-12-18",1.6467,1.6597,1.6271,1.6597,14400.0],["1981-12-21",1.6467,1.6467,1.6467,1.6467,52800.0],["1981-12-22",1.6467,1.6467,1.6271,1.6271,33600.0],["1981-12-23",1.6271,1.6336,1.5421,1.5617,61600.0],["1981-12-24",1.5617,1.5617,1.5421,1.5617,13600.0],["1981-12-28",1.5617,1.5748,1.516,1.516,48800.0],["1981-12-29",1.516,1.5421,1.4898,1.516,528000.0],["1981-12-30",1.5291,1.5683,1.5291,1.5683,164000.0],["1981-12-31",1.5683,1.6075,1.5552,1.6075,58400.0],["1982-01-04",1.6075,1.6336,1.6075,1.6075,53600.0],["1982-01-05",1.6075,1.6271,1.6075,1.6271,62400.0],["1982-01-06",1.6271,1.6336,1.5748,1.5748,144800.0],["1982-01-07",1.5879,1.5879,1.5879,1.5879,2400.0],["1982-01-08",1.5813,1.5813,1.5683,1.5748,52000.0],["1982-01-11",1.5748,1.5813,1.5683,1.5683,7200.0],["1982-01-12",1.5617,1.5617,1.5487,1.5552,22400.0],["1982-01-13",1.5552,1.5683,1.5421,1.5421,68800.0],["1982-01-14",1.5421,1.5683,1.5421,1.5552,860000.0],["1982-01-15",1.5552,1.5879,1.5552,1.5879,56800.0],["1982-01-18",1.5813,1.5813,1.5487,1.5487,19200.0],["1982-01-19",1.5487,1.5617,1.5421,1.5421,31200.0],["1982-01-20",1.5421,1.5617,1.516,1.5617,752800.0],["1982-01-21",1.5487,1.5487,1.5291,1.5421,20800.0],["1982-01-22",1.5421,1.5421,1.5029,1.516,1474400.0],["1982-01-25",1.5095,1.5095,1.4898,1.4898,43200.0],["1982-01-26",1.5029,1.516,1.5029,1.516,117600.0],["1982-01-27",1.516,1.5356,1.516,1.5291,26400.0],["1982-01-28",1.5291,1.5421,1.4833,1.4833,60800.0],["1982-01-29",1.4833,1.516,1.4833,1.516,508000.0],["1982-02-01",1.516,1.5356,1.516,1.5291,17600.0],["1982-02-02",1.5356,1.5683,1.5356,1.5421,19200.0],["1982-02-03",1.5421,1.5421,1.5291,1.5291,42400.0],["1982-02-04",1.5291,1.5356,1.5029,1.5356,75200.0],["1982-02-05",1.5356,1.5487,1.5225,1.5421,56000.0],["1982-02-08",1.5291,1.5291,1.516,1.516,80800.0],["1982-02-09",1.516,1.5356,1.5029,1.5029,20000.0],["1982-02-10",1.5029,1.5487,1.5029,1.5487,29600.0],["1982-02-11",1.5487,1.6075,1.5421,1.6075,56000.0],["1982-02-12",1.6205,1.6728,1.6205,1.6728,102400.0],["1982-02-16",1.6728,1.6728,1.5421,1.5552,180000.0],["1982-02-17",1.5552,1.5683,1.5487,1.5683,10400.0],["1982-02-18",1.5552,1.5552,1.5356,1.5552,8000.0],["1982-02-19",1.5552,1.5552,1.5291,1.5291,93600.0],["1982-02-22",1.5291,1.5421,1.516,1.516,112000.0],["1982-02-23",1.516,1.5421,1.5029,1.5421,229600.0],["1982-02-24",1.5421,1.5421,1.4898,1.5095,153600.0],["1982-02-25",1.5095,1.5291,1.5095,1.5291,19200.0],["1982-02-26",1.5291,1.5291,1.5291,1.5291,28000.0],["1982-03-01",1.5291,1.5487,1.5291,1.5487,29600.0],["1982-03-02",1.5487,1.5487,1.5291,1.5291,85600.0],["1982-03-03",1.5291,1.5421,1.5225,1.5225,68000.0],["1982-03-04",1.516,1.516,1.4964,1.4964,20800.0],["1982-03-05",1.4898,1.4898,1.4376,1.4376,72800.0],["1982-03-08",1.4245,1.4245,1.4114,1.4114,63200.0],["1982-03-09",1.3984,1.3984,1.3461,1.3461,31200.0],["1982-03-10",1.3461,1.3722,1.3069,1.3722,49600.0],["1982-03-11",1.3722,1.3853,1.3722,1.3853,44000.0],["1982-03-12",1.3853,1.3984,1.3461,1.3592,44800.0],["1982-03-15",1.333,1.333,1.2873,1.2873,25600.0],["1982-03-16",1.2873,1.2938,1.2742,1.2742,44000.0],["1982-03-17",1.2742,1.2742,1.2546,1.2611,55200.0],["1982-03-18",1.2611,1.2677,1.2546,1.2546,44800.0],["1982-03-19",1.2546,1.2677,1.2546,1.2546,87200.0],["1982-03-22",1.2546,1.2546,1.235,1.2415,52800.0],["1982-03-23",1.2415,1.2481,1.1893,1.1893,100000.0],["1982-03-24",1.1893,1.1893,1.1631,1.1893,501600.0],["1982-03-25",1.1893,1.1893,1.1762,1.1762,97600.0],["1982-03-26",1.1697,1.1697,1.1501,1.1566,69600.0],["1982-03-29",1.1566,1.1762,1.1501,1.1762,382400.0],["1982-03-30",1.1762,1.2154,1.1762,1.2154,17600.0],["1982-03-31",1.2154,1.2219,1.1958,1.2023,34400.0],["1982-04-01",1.2023,1.2023,1.1501,1.1631,72000.0],["1982-04-02",1.1631,1.1631,1.0847,1.1239,350400.0],["1982-04-05",1.1305,1.1958,1.1305,1.1893,865600.0],["1982-04-06",1.1893,1.2415,1.1893,1.2285,244800.0],["1982-04-07",1.2415,1.2742,1.2415,1.2546,76800.0],["1982-04-08",1.2742,1.3069,1.2742,1.2807,64000.0],["1982-04-12",1.2807,1.2807,1.2677,1.2677,92800.0],["1982-04-13",1.2677,1.2742,1.2415,1.2415,33600.0],["1982-04-14",1.2415,1.2415,1.2154,1.2415,49600.0],["1982-04-15",1.2546,1.3069,1.2546,1.3069,24000.0],["1982-04-16",1.3069,1.3069,1.2546,1.2546,242400.0],["1982-04-19",1.2546,1.2742,1.2546,1.2611,16800.0],["1982-04-20",1.2611,1.2742,1.2546,1.2546,112800.0],["1982-04-21",1.2481,1.2481,1.235,1.2481,17600.0],["1982-04-22",1.2481,1.2481,1.235,1.235,19200.0],["1982-04-23",1.235,1.2481,1.2154,1.2481,80800.0],["1982-04-26",1.2481,1.2546,1.235,1.2481,36800.0],["1982-04-27",1.2481,1.2546,1.2154,1.2154,12000.0],["1982-04-28",1.2154,1.2154,1.2023,1.2154,213600.0],["1982-04-29",1.2023,1.2023,1.1762,1.1762,34400.0],["1982-04-30",1.1631,1.1631,1.1566,1.1631,51200.0],["1982-05-03",1.1631,1.1631,1.1239,1.137,57600.0],["1982-05-04",1.1239,1.1239,1.0912,1.0978,516800.0],["1982-05-05",1.0978,1.1501,1.0782,1.0847,165600.0],["1982-05-06",1.0847,1.0978,1.0455,1.0586,658400.0],["1982-05-07",1.0586,1.1501,1.0586,1.1501,332000.0],["1982-05-10",1.1501,1.1501,1.1239,1.1305,203200.0],["1982-05-11",1.1305,1.1501,1.1305,1.1501,32800.0],["1982-05-12",1.1501,1.1893,1.1501,1.1893,54400.0],["1982-05-13",1.1893,1.2154,1.1762,1.2023,596800.0],["1982-05-14",1.2023,1.2546,1.2023,1.2546,215200.0],["1982-05-17",1.2546,1.2546,1.235,1.2415,36800.0],["1982-05-18",1.2415,1.2415,1.2154,1.2154,31200.0],["1982-05-19",1.2154,1.2285,1.2154,1.2154,199200.0],["1982-05-20",1.1893,1.1893,1.1893,1.1893,209600.0],["1982-05-21",1.1893,1.2089,1.1893,1.1893,229600.0],["1982-05-24",1.1697,1.1697,1.1501,1.1501,44000.0],["1982-05-25",1.1501,1.1697,1.1435,1.1435,77600.0],["1982-05-26",1.137,1.137,1.1109,1.1109,248000.0],["1982-05-27",1.0978,1.0978,1.0847,1.0847,86400.0],["1982-05-28",1.0847,1.0847,1.0455,1.0847,1491200.0],["1982-06-01",1.0716,1.0716,1.0259,1.0259,71200.0],["1982-06-02",1.0259,1.0259,0.9802,1.0063,203200.0],["1982-06-03",1.0063,1.0324,0.9998,1.0063,57600.0],["1982-06-04",1.0063,1.0063,0.9671,0.9671,135200.0],["1982-06-07",0.9671,0.9867,0.9475,0.9606,94400.0],["1982-06-08",0.9606,0.9671,0.9475,0.9606,44000.0],["1982-06-09",0.954,0.954,0.9214,0.9214,171200.0],["1982-06-10",0.9214,0.9606,0.9214,0.954,114400.0],["1982-06-11",0.9671,1.0063,0.9671,0.9736,66400.0],["1982-06-14",0.9736,0.9932,0.954,0.9671,48800.0],["1982-06-15",0.9606,0.9606,0.941,0.9606,88000.0],["1982-06-16",0.9671,1.0194,0.9671,1.0063,42400.0],["1982-06-17",0.9802,0.9802,0.9671,0.9671,17600.0],["1982-06-18",0.9475,0.9475,0.9344,0.941,240000.0],["1982-06-21",0.941,0.9802,0.941,0.9802,37600.0],["1982-06-22",0.9802,1.0063,0.9736,1.0063,488000.0],["1982-06-23",1.0063,1.0128,0.9736,0.9802,40000.0],["1982-06-24",0.9932,0.9932,0.9932,0.9932,12800.0],["1982-06-25",0.9932,0.9998,0.9932,0.9998,99200.0],["1982-06-28",1.0063,1.052,1.0063,1.0324,383200.0],["1982-06-29",1.0324,1.0324,0.9998,1.0194,25600.0],["1982-06-30",1.0128,1.0128,0.9932,0.9998,82400.0],["1982-07-01",0.9998,0.9998,0.9671,0.9671,75200.0],["1982-07-02",0.9606,0.9606,0.941,0.9475,52000.0],["1982-07-06",0.9475,0.9475,0.9148,0.9148,21600.0],["1982-07-07",0.9148,0.9279,0.9017,0.9083,88800.0],["1982-07-08",0.9017,0.9017,0.8887,0.9017,84000.0],["1982-07-09",0.9017,0.9214,0.8887,0.9083,92000.0],["1982-07-12",0.9083,0.9083,0.8887,0.8887,84000.0],["1982-07-13",0.8887,0.8887,0.8756,0.8887,108800.0],["1982-07-14",0.8887,0.8887,0.8756,0.8887,31200.0],["1982-07-15",0.8887,0.8887,0.8756,0.8887,148000.0],["1982-07-16",0.8887,0.8887,0.8887,0.8887,12000.0],["1982-07-19",0.8691,0.8691,0.856,0.8691,91200.0],["1982-07-20",0.8691,0.8887,0.8625,0.8887,117600.0],["1982-07-21",0.8887,0.9017,0.8887,0.8887,60800.0],["1982-07-22",0.8756,0.8756,0.856,0.8625,28800.0],["1982-07-23",0.8625,0.9017,0.8625,0.8952,231200.0],["1982-07-26",0.8952,0.9083,0.8887,0.8887,64800.0],["1982-07-27",0.8887,0.9017,0.8756,0.8887,140800.0],["1982-07-28",0.8887,0.8952,0.8625,0.8952,95200.0],["1982-07-29",0.8952,0.9017,0.8887,0.8887,22400.0],["1982-07-30",0.8887,0.8952,0.8691,0.8821,26400.0],["1982-08-02",0.8821,0.8887,0.8756,0.8887,20000.0],["1982-08-03",0.8821,0.8821,0.856,0.8756,294400.0],["1982-08-04",0.8756,0.8756,0.8364,0.856,372800.0],["1982-08-05",0.856,0.8756,0.8429,0.8756,44800.0],["1982-08-06",0.8756,0.8887,0.8756,0.8821,37600.0],["1982-08-09",0.8691,0.8691,0.8495,0.8691,69600.0],["1982-08-10",0.8691,0.8821,0.8625,0.8625,241600.0],["1982-08-11",0.8625,0.8887,0.8625,0.8821,1212000.0],["1982-08-12",0.8691,0.8691,0.856,0.856,23200.0],["1982-08-13",0.856,0.8887,0.8495,0.8887,429600.0],["1982-08-16",0.8887,0.8952,0.8756,0.8756,37600.0],["1982-08-17",0.8756,0.9017,0.8756,0.9017,43200.0],["1982-08-18",0.9017,0.9279,0.9017,0.9214,272000.0],["1982-08-19",0.9214,0.941,0.9017,0.9279,68800.0],["1982-08-20",0.9279,0.9279,0.9017,0.9148,143200.0],["1982-08-23",0.9214,1.0063,0.9214,1.0063,128800.0],["1982-08-24",1.0063,1.0063,0.9802,0.9802,35200.0],["1982-08-25",0.9802,1.0259,0.9802,1.0259,51200.0],["1982-08-26",1.0259,1.0455,1.0194,1.0194,269600.0],["1982-08-27",1.0194,1.0716,1.0063,1.0586,284800.0],["1982-08-30",1.0586,1.0651,1.0259,1.0651,286400.0],["1982-08-31",1.0651,1.0847,1.052,1.0716,340000.0],["1982-09-01",1.0586,1.0586,1.0455,1.0586,32000.0],["1982-09-02",1.0586,1.0782,1.0586,1.0716,67200.0],["1982-09-03",1.0716,1.0847,1.052,1.052,39200.0],["1982-09-07",1.052,1.0782,1.052,1.0651,33600.0],["1982-09-08",1.0651,1.0847,1.0651,1.0847,217600.0],["1982-09-09",1.0847,1.1109,1.0716,1.1109,525600.0],["1982-09-10",1.1109,1.1174,1.0716,1.0716,89600.0],["1982-09-13",1.0847,1.1043,1.0847,1.0847,32800.0],["1982-09-14",1.0847,1.0978,1.0847,1.0912,48000.0],["1982-09-15",1.0912,1.1109,1.0912,1.1109,119200.0],["1982-09-16",1.1109,1.1239,1.1109,1.1239,44000.0],["1982-09-17",1.1239,1.1305,1.0978,1.0978,45600.0],["1982-09-20",1.0978,1.0978,1.0782,1.0912,82400.0],["1982-09-21",1.0912,1.1109,1.0847,1.0978,364800.0],["1982-09-22",1.0978,1.1174,1.0716,1.1043,178400.0],["1982-09-23",1.1043,1.1174,1.0847,1.1109,264800.0],["1982-09-24",1.1109,1.1239,1.1109,1.1174,320000.0],["1982-09-27",1.1174,1.1239,1.0978,1.1174,72800.0],["1982-09-28",1.1174,1.1239,1.0912,1.0978,63200.0],["1982-09-29",1.0847,1.0847,1.0586,1.0586,68800.0],["1982-09-30",1.0455,1.0455,1.0259,1.0259,151200.0],["1982-10-01",1.0259,1.0455,1.0259,1.0455,39200.0],["1982-10-04",1.0455,1.0586,1.0455,1.0455,114400.0],["1982-10-05",1.052,1.0716,1.052,1.0716,89600.0],["1982-10-06",1.0716,1.0847,1.0716,1.0716,150400.0],["1982-10-07",1.0716,1.0847,1.0716,1.0782,229600.0],["1982-10-08",1.0782,1.137,1.0586,1.137,524800.0],["1982-10-11",1.137,1.1697,1.1043,1.1305,179200.0],["1982-10-12",1.1305,1.137,1.1043,1.1043,111200.0],["1982-10-13",1.1109,1.1501,1.1109,1.137,225600.0],["1982-10-14",1.137,1.1501,1.1043,1.1043,203200.0],["1982-10-15",1.1043,1.1109,1.0912,1.0912,45600.0],["1982-10-18",1.0912,1.1239,1.0782,1.1109,57600.0],["1982-10-19",1.1109,1.1109,1.1109,1.1109,23200.0],["1982-10-20",1.1109,1.1239,1.1109,1.1109,351200.0],["1982-10-21",1.1109,1.1174,1.0716,1.0847,193600.0],["1982-10-22",1.0847,1.1109,1.0847,1.1109,41600.0],["1982-10-25",1.1109,1.1174,1.0978,1.1043,13600.0],["1982-10-26",1.1043,1.1174,1.0782,1.0847,92800.0],["1982-10-27",1.0847,1.0912,1.0586,1.0586,77600.0],["1982-10-28",1.0586,1.0586,1.0324,1.0586,35200.0],["1982-10-29",1.0586,1.0716,1.0455,1.0586,35200.0],["1982-11-01",1.052,1.052,1.0259,1.0259,72000.0],["1982-11-02",1.0324,1.0716,1.0324,1.0716,47200.0],["1982-11-03",1.0716,1.1174,1.0455,1.0978,104800.0],["1982-11-04",1.0978,1.1239,1.0586,1.0586,207200.0],["1982-11-05",1.0586,1.0586,1.039,1.0586,69600.0],["1982-11-08",1.052,1.052,1.0194,1.0194,140800.0],["1982-11-09",1.0194,1.0455,1.0128,1.0324,79200.0],["1982-11-10",1.0324,1.052,1.0128,1.0128,104000.0],["1982-11-11",1.0063,1.0063,0.9802,1.0063,789600.0],["1982-11-12",1.0063,1.0324,0.9998,1.0194,54400.0],["1982-11-15",1.0063,1.0063,0.9736,0.9736,249600.0],["1982-11-16",0.9736,0.9802,0.9671,0.9671,101600.0],["1982-11-17",0.9671,0.9736,0.954,0.9671,80000.0],["1982-11-18",0.9606,0.9606,0.9475,0.954,73600.0],["1982-11-19",0.954,0.9736,0.9475,0.9671,54400.0],["1982-11-22",0.9671,0.9736,0.9475,0.9736,79200.0],["1982-11-23",0.9736,0.9802,0.954,0.954,139200.0],["1982-11-24",0.954,0.9671,0.954,0.954,76000.0],["1982-11-26",0.954,0.9736,0.954,0.9736,44000.0],["1982-11-29",0.9736,0.9736,0.954,0.9606,29600.0],["1982-11-30",0.9606,0.9671,0.941,0.9606,129600.0],["1982-12-01",0.9671,0.9867,0.9671,0.9802,118400.0],["1982-12-02",0.9802,0.9802,0.954,0.9736,748000.0],["1982-12-03",0.9802,1.0194,0.9802,1.0063,126400.0],["1982-12-06",1.0063,1.0455,0.9802,1.0324,8996000.0],["1982-12-07",1.0324,1.0324,0.9867,0.9998,157600.0],["1982-12-08",0.9998,0.9998,0.9671,0.9736,107200.0],["1982-12-09",0.9671,0.9671,0.941,0.941,110400.0],["1982-12-10",0.941,0.941,0.9214,0.941,73600.0],["1982-12-13",0.954,0.9867,0.954,0.9867,81600.0],["1982-12-14",0.9867,0.9867,0.9475,0.9736,131200.0],["1982-12-15",0.9736,0.9736,0.9475,0.9475,238400.0],["1982-12-16",0.9475,0.9671,0.9344,0.9606,293600.0],["1982-12-17",0.9606,0.9606,0.941,0.941,80800.0],["1982-12-20",0.9475,0.9671,0.9475,0.9475,48000.0],["1982-12-21",0.9475,0.9475,0.9148,0.941,234400.0],["1982-12-22",0.941,0.941,0.9083,0.9344,318400.0],["1982-12-23",0.9344,0.9671,0.9214,0.9606,124800.0],["1982-12-27",0.9606,0.9606,0.941,0.9606,99200.0],["1982-12-28",0.9736,1.0128,0.9736,1.0063,172800.0],["1982-12-29",0.9998,0.9998,0.9802,0.9802,121600.0],["1982-12-30",0.9802,0.9867,0.9279,0.9279,65600.0],["1982-12-31",0.9279,0.9671,0.9279,0.954,154400.0],["1983-01-03",0.9606,0.9802,0.9606,0.9606,89600.0],["1983-01-04",0.9606,0.9671,0.9475,0.9671,24800.0],["1983-01-05",0.9671,1.039,0.9606,1.039,206400.0],["1983-01-06",1.039,1.137,1.0259,1.137,480000.0],["1983-01-07",1.137,1.1762,1.1109,1.1109,1321600.0],["1983-01-10",1.0847,1.0847,1.0586,1.0586,61600.0],["1983-01-11",1.0586,1.0586,1.0324,1.039,83200.0],["1983-01-12",1.039,1.0716,1.0324,1.0586,192000.0],["1983-01-13",1.0651,1.0847,1.0651,1.0782,92800.0],["1983-01-14",1.0782,1.0912,1.0782,1.0847,120800.0],["1983-01-17",1.0978,1.1305,1.0978,1.0978,158400.0],["1983-01-18",1.0978,1.1174,1.0847,1.0978,26400.0],["1983-01-19",1.0978,1.1109,1.0847,1.0912,23200.0],["1983-01-20",1.0912,1.0978,1.0716,1.0978,38400.0],["1983-01-21",1.0978,1.1043,1.0716,1.0782,50400.0],["1983-01-24",1.0586,1.0586,1.0455,1.0455,36000.0],["1983-01-25",1.0455,1.0847,1.0455,1.052,208000.0],["1983-01-26",1.0586,1.0847,1.0586,1.0847,21600.0],["1983-01-27",1.0847,1.1109,1.0847,1.1109,145600.0],["1983-01-28",1.1109,1.2023,1.1109,1.1697,131200.0],["1983-01-31",1.1697,1.1697,1.137,1.1435,160000.0],["1983-02-01",1.1435,1.1501,1.1305,1.1501,116800.0],["1983-02-02",1.1435,1.1435,1.1239,1.1239,68000.0],["1983-02-03",1.1239,1.1435,1.1174,1.1239,126400.0],["1983-02-04",1.1239,1.1435,1.1239,1.137,112000.0],["1983-02-07",1.137,1.1631,1.1305,1.1501,19200.0],["1983-02-08",1.1501,1.1631,1.1501,1.1501,96000.0],["1983-02-09",1.1435,1.1435,1.1239,1.1239,43200.0],["1983-02-10",1.1239,1.1435,1.1174,1.1239,263200.0],["1983-02-11",1.1305,1.1566,1.1305,1.1501,50400.0],["1983-02-14",1.1501,1.1501,1.137,1.1501,103200.0],["1983-02-15",1.1501,1.1501,1.1305,1.1305,55200.0],["1983-02-16",1.1305,1.137,1.0847,1.0847,64800.0],["1983-02-17",1.0847,1.0978,1.0716,1.0782,44800.0],["1983-02-18",1.0782,1.0847,1.0586,1.0716,32000.0],["1983-02-22",1.0716,1.0716,1.0455,1.0455,57600.0],["1983-02-23",1.0455,1.0586,1.0455,1.0455,27200.0],["1983-02-24",1.0455,1.0716,1.0455,1.0586,95200.0],["1983-02-25",1.0586,1.0651,1.0455,1.0455,45600.0],["1983-02-28",1.0455,1.0716,1.0455,1.0586,136000.0],["1983-03-01",1.0586,1.0651,1.0455,1.0455,19200.0],["1983-03-02",1.0455,1.0716,1.0455,1.0716,137600.0],["1983-03-03",1.0847,1.1435,1.0847,1.1305,292800.0],["1983-03-04",1.1305,1.1762,1.1305,1.1501,699200.0],["1983-03-07",1.1762,1.2023,1.1762,1.1958,238400.0],["1983-03-08",1.2089,1.2677,1.2089,1.2089,243200.0],["1983-03-09",1.2219,1.2546,1.2219,1.235,51200.0],["1983-03-10",1.235,1.2546,1.2023,1.2023,108000.0],["1983-03-11",1.2023,1.2023,1.1762,1.1827,27200.0],["1983-03-14",1.1827,1.1893,1.1566,1.1566,48000.0],["1983-03-15",1.1566,1.1631,1.1305,1.1435,35200.0],["1983-03-16",1.137,1.137,1.1109,1.1109,41600.0],["1983-03-17",1.1109,1.1239,1.1043,1.1174,58400.0],["1983-03-18",1.1174,1.137,1.1109,1.1109,43200.0],["1983-03-21",1.1109,1.1109,1.0847,1.1109,49600.0],["1983-03-22",1.1109,1.1435,1.1109,1.1305,32000.0],["1983-03-23",1.1305,1.1827,1.1174,1.1827,43200.0],["1983-03-24",1.1827,1.2023,1.1827,1.1827,517600.0],["1983-03-25",1.1827,1.1893,1.1697,1.1893,159200.0],["1983-03-28",1.1893,1.2023,1.1827,1.2023,167200.0],["1983-03-29",1.2023,1.2023,1.1762,1.1827,136800.0],["1983-03-30",1.1827,1.2285,1.1827,1.2089,159200.0],["1983-03-31",1.2089,1.2219,1.1762,1.1762,120800.0],["1983-04-04",1.1697,1.1697,1.137,1.1697,68000.0],["1983-04-05",1.1566,1.1566,1.137,1.137,263200.0],["1983-04-06",1.137,1.1435,1.1174,1.1174,85600.0],["1983-04-07",1.1174,1.1239,1.0847,1.0978,29600.0],["1983-04-08",1.0912,1.0912,1.0716,1.0912,49600.0],["1983-04-11",1.0912,1.1109,1.0912,1.1043,152800.0],["1983-04-12",1.0978,1.0978,1.052,1.0651,107200.0],["1983-04-13",1.0651,1.0651,1.0324,1.0324,81600.0],["1983-04-14",1.0324,1.0455,1.0259,1.0259,96000.0],["1983-04-15",1.0324,1.0455,1.0324,1.0324,654400.0],["1983-04-18",1.0324,1.0782,1.0324,1.0651,294400.0],["1983-04-19",1.0651,1.0912,1.0651,1.0651,66400.0],["1983-04-20",1.0651,1.0978,1.0651,1.0651,356000.0],["1983-04-21",1.0716,1.0847,1.0716,1.0847,485600.0],["1983-04-22",1.0847,1.0847,1.0716,1.0847,111200.0],["1983-04-25",1.0847,1.0847,1.0651,1.0782,96000.0],["1983-04-26",1.0716,1.0716,1.0455,1.0716,144000.0],["1983-04-27",1.0716,1.0978,1.0716,1.0978,91200.0],["1983-04-28",1.1043,1.1501,1.1043,1.1501,188000.0],["1983-04-29",1.137,1.137,1.1239,1.137,37600.0],["1983-05-02",1.137,1.1631,1.137,1.1501,258400.0],["1983-05-03",1.1501,1.1501,1.1239,1.1239,23200.0],["1983-05-04",1.1174,1.1174,1.0978,1.1109,46400.0],["1983-05-05",1.1109,1.1109,1.0847,1.0847,47200.0],["1983-05-06",1.0847,1.0978,1.0716,1.0847,464800.0],["1983-05-09",1.0847,1.0912,1.0716,1.0782,156000.0],["1983-05-10",1.0782,1.0978,1.0716,1.0978,187200.0],["1983-05-11",1.0978,1.1174,1.0782,1.1043,590400.0],["1983-05-12",1.1043,1.1305,1.0978,1.1174,46400.0],["1983-05-13",1.1109,1.1109,1.0978,1.0978,357600.0],["1983-05-16",1.0978,1.0978,1.0847,1.0912,101600.0],["1983-05-17",1.0912,1.1174,1.0912,1.1174,246400.0],["1983-05-18",1.1174,1.1239,1.0978,1.1043,733600.0],["1983-05-19",1.0978,1.0978,1.0586,1.0782,94400.0],["1983-05-20",1.0782,1.0978,1.0782,1.0978,20000.0],["1983-05-23",1.0978,1.1109,1.0716,1.1043,64800.0],["1983-05-24",1.1043,1.1174,1.1043,1.1109,100800.0],["1983-05-25",1.1305,1.1827,1.1305,1.1697,320800.0],["1983-05-26",1.1697,1.1893,1.1631,1.1762,108800.0],["1983-05-27",1.1762,1.2154,1.1762,1.2023,224800.0],["1983-05-31",1.2023,1.2154,1.1958,1.1958,54400.0],["1983-06-01",1.1762,1.1762,1.1501,1.1501,53600.0],["1983-06-02",1.1501,1.1501,1.1501,1.1501,53600.0],["1983-06-03",1.1501,1.1501,1.137,1.137,57600.0],["1983-06-06",1.137,1.1501,1.137,1.1501,208800.0],["1983-06-07",1.1435,1.1435,1.1305,1.1305,54400.0],["1983-06-08",1.1305,1.1435,1.1305,1.1305,28800.0],["1983-06-09",1.1305,1.1435,1.1305,1.1435,13600.0],["1983-06-10",1.1435,1.1435,1.1239,1.1435,77600.0],["1983-06-13",1.1435,1.2154,1.1435,1.1893,327200.0],["1983-06-14",1.1893,1.1893,1.1566,1.1631,59200.0],["1983-06-15",1.1631,1.1762,1.1501,1.1631,1068000.0],["1983-06-16",1.1893,1.2415,1.1893,1.2415,815200.0],["1983-06-17",1.2415,1.2481,1.2219,1.235,90400.0],["1983-06-20",1.235,1.2481,1.2285,1.2285,22400.0],["1983-06-21",1.2219,1.2219,1.2023,1.2219,111200.0],["1983-06-22",1.2219,1.2415,1.2219,1.2415,118400.0],["1983-06-23",1.2285,1.2285,1.2154,1.2154,22400.0],["1983-06-24",1.2154,1.2154,1.2023,1.2154,37600.0],["1983-06-27",1.2154,1.2415,1.2154,1.2154,44000.0],["1983-06-28",1.2154,1.2154,1.1827,1.1827,28000.0],["1983-06-29",1.1827,1.2023,1.1631,1.2023,76800.0],["1983-06-30",1.2154,1.235,1.2154,1.235,52800.0],["1983-07-01",1.235,1.235,1.2023,1.235,88800.0],["1983-07-05",1.235,1.235,1.2154,1.2154,23200.0],["1983-07-06",1.2154,1.2219,1.2023,1.2089,72000.0],["1983-07-07",1.2285,1.235,1.2285,1.235,46400.0],["1983-07-08",1.235,1.235,1.2154,1.2154,20800.0],["1983-07-11",1.2154,1.2481,1.2154,1.2481,40800.0],["1983-07-12",1.2481,1.2546,1.235,1.235,268800.0],["1983-07-13",1.2219,1.2219,1.2154,1.2154,29600.0],["1983-07-14",1.2154,1.235,1.2089,1.235,92800.0],["1983-07-15",1.2219,1.2219,1.2154,1.2154,21600.0],["1983-07-18",1.2154,1.2285,1.2154,1.2219,35200.0],["1983-07-19",1.2219,1.2219,1.2154,1.2154,404800.0],["1983-07-20",1.2154,1.3069,1.2154,1.2873,235200.0],["1983-07-21",1.2873,1.2873,1.2611,1.2611,29600.0],["1983-07-22",1.2611,1.3069,1.2611,1.2938,116000.0],["1983-07-25",1.2938,1.3003,1.2873,1.2873,68000.0],["1983-07-26",1.2873,1.3003,1.2873,1.3003,22400.0],["1983-07-27",1.3003,1.3069,1.2938,1.3003,73600.0],["1983-07-28",1.3003,1.3069,1.2807,1.2938,267200.0],["1983-07-29",1.2807,1.2807,1.2415,1.2546,51200.0],["1983-08-01",1.2481,1.2481,1.2219,1.2219,32800.0],["1983-08-02",1.2219,1.2415,1.2154,1.2154,153600.0],["1983-08-03",1.2154,1.2154,1.2089,1.2089,10400.0],["1983-08-04",1.2154,1.2219,1.2154,1.2154,24800.0],["1983-08-05",1.2023,1.2023,1.1893,1.1893,51200.0],["1983-08-08",1.1893,1.1958,1.1893,1.1958,33600.0],["1983-08-09",1.1893,1.1893,1.1893,1.1893,29600.0],["1983-08-10",1.1893,1.1958,1.1827,1.1893,36000.0],["1983-08-11",1.1893,1.1893,1.1893,1.1893,5600.0],["1983-08-12",1.1893,1.2154,1.1893,1.2154,106400.0],["1983-08-15",1.2154,1.2285,1.2023,1.2154,75200.0],["1983-08-16",1.1893,1.1893,1.1893,1.1893,71200.0],["1983-08-17",1.1893,1.2023,1.1893,1.2023,12800.0],["1983-08-18",1.2023,1.2023,1.1893,1.1893,136800.0],["1983-08-19",1.1893,1.2154,1.1893,1.1893,49600.0],["1983-08-22",1.1893,1.1893,1.1762,1.1827,40800.0],["1983-08-23",1.1827,1.1827,1.1631,1.1631,388000.0],["1983-08-24",1.1631,1.1958,1.1631,1.1958,39200.0],["1983-08-25",1.1958,1.2023,1.1893,1.1958,93600.0],["1983-08-26",1.1958,1.1958,1.1893,1.1893,44800.0],["1983-08-29",1.1893,1.1893,1.1697,1.1827,74400.0],["1983-08-30",1.1827,1.2023,1.1762,1.1958,28000.0],["1983-08-31",1.1958,1.2023,1.1958,1.1958,64800.0],["1983-09-01",1.1958,1.2415,1.1958,1.2285,120000.0],["1983-09-02",1.2285,1.2677,1.2154,1.2677,516800.0],["1983-09-06",1.2677,1.2677,1.2546,1.2611,20000.0],["1983-09-07",1.2611,1.2938,1.2546,1.2938,84800.0],["1983-09-08",1.2938,1.2938,1.2807,1.2807,132000.0],["1983-09-09",1.2807,1.2807,1.2546,1.2742,118400.0],["1983-09-12",1.2873,1.3003,1.2873,1.2938,96800.0],["1983-09-13",1.2873,1.2873,1.2742,1.2873,42400.0],["1983-09-14",1.2873,1.2873,1.2807,1.2873,22400.0],["1983-09-15",1.2742,1.2742,1.2677,1.2677,17600.0],["1983-09-16",1.2546,1.2546,1.2415,1.2546,151200.0],["1983-09-19",1.2546,1.3003,1.2546,1.3003,89600.0],["1983-09-20",1.3003,1.3069,1.2938,1.3003,34400.0],["1983-09-21",1.3003,1.3069,1.2938,1.2938,51200.0],["1983-09-22",1.2938,1.3003,1.2807,1.3003,41600.0],["1983-09-23",1.3003,1.3069,1.2938,1.2938,220800.0],["1983-09-26",1.2938,1.32,1.2938,1.3069,28000.0],["1983-09-27",1.3069,1.3134,1.3069,1.3069,20000.0],["1983-09-28",1.3003,1.3003,1.2807,1.2807,46400.0],["1983-09-29",1.2807,1.3003,1.2807,1.3003,142400.0],["1983-09-30",1.3003,1.3003,1.2873,1.2873,18400.0],["1983-10-03",1.2873,1.3003,1.2807,1.3003,152000.0],["1983-10-04",1.3003,1.3069,1.2742,1.2938,122400.0],["1983-10-05",1.2938,1.3003,1.2873,1.2938,176000.0],["1983-10-06",1.2938,1.2938,1.2807,1.2807,71200.0],["1983-10-07",1.2807,1.3003,1.2807,1.2873,73600.0],["1983-10-10",1.2873,1.3003,1.2807,1.2873,173600.0],["1983-10-11",1.2873,1.3003,1.2873,1.2873,51200.0],["1983-10-12",1.2873,1.2938,1.2807,1.2938,416000.0],["1983-10-13",1.2938,1.2938,1.2677,1.2807,212000.0],["1983-10-14",1.2807,1.2807,1.2742,1.2807,19200.0],["1983-10-17",1.2807,1.2873,1.2742,1.2807,29600.0],["1983-10-18",1.2807,1.2938,1.2742,1.2938,152800.0],["1983-10-19",1.2938,1.2938,1.2807,1.2938,58400.0],["1983-10-20",1.2873,1.2873,1.2677,1.2807,32000.0],["1983-10-21",1.2807,1.2807,1.2677,1.2677,12800.0],["1983-10-24",1.2677,1.2742,1.2611,1.2742,18400.0],["1983-10-25",1.2742,1.2807,1.2611,1.2742,31200.0],["1983-10-26",1.2742,1.2807,1.2742,1.2807,4000.0],["1983-10-27",1.2677,1.2677,1.2677,1.2677,137600.0],["1983-10-28",1.2677,1.2677,1.2546,1.2546,216800.0],["1983-10-31",1.2546,1.2546,1.2546,1.2546,7200.0],["1983-11-01",1.2415,1.2415,1.2415,1.2415,13600.0],["1983-11-02",1.2415,1.2546,1.235,1.235,56800.0],["1983-11-03",1.235,1.2415,1.2285,1.2285,33600.0],["1983-11-04",1.2285,1.2677,1.2285,1.2546,607200.0],["1983-11-07",1.2546,1.2546,1.2546,1.2546,458400.0],["1983-11-08",1.2546,1.2546,1.2546,1.2546,61600.0],["1983-11-09",1.2546,1.2546,1.235,1.235,336000.0],["1983-11-10",1.235,1.2415,1.235,1.235,52800.0],["1983-11-11",1.235,1.2677,1.235,1.2611,326400.0],["1983-11-14",1.2611,1.2742,1.2611,1.2611,28800.0],["1983-11-15",1.2611,1.2677,1.2546,1.2546,75200.0],["1983-11-16",1.2546,1.2677,1.2415,1.2415,23200.0],["1983-11-17",1.2415,1.2481,1.2415,1.2481,8000.0],["1983-11-18",1.2481,1.2481,1.2285,1.2415,235200.0],["1983-11-21",1.2415,1.2481,1.235,1.2481,327200.0],["1983-11-22",1.2481,1.2546,1.2415,1.2546,93600.0],["1983-11-23",1.2546,1.2546,1.2415,1.2481,50400.0],["1983-11-25",1.2481,1.2481,1.235,1.235,18400.0],["1983-11-28",1.235,1.2546,1.235,1.2546,69600.0],["1983-11-29",1.2546,1.2677,1.2481,1.2677,46400.0],["1983-11-30",1.2677,1.2742,1.2611,1.2742,153600.0],["1983-12-01",1.2742,1.2938,1.2742,1.2938,45600.0],["1983-12-02",1.2938,1.3003,1.2938,1.2938,23200.0],["1983-12-05",1.2938,1.3003,1.2807,1.2873,88000.0],["1983-12-06",1.2873,1.2938,1.2807,1.2873,32800.0],["1983-12-07",1.2873,1.2873,1.2677,1.2807,42400.0],["1983-12-08",1.2807,1.2873,1.2677,1.2677,61600.0],["1983-12-09",1.2677,1.2677,1.2415,1.2546,136000.0],["1983-12-12",1.2546,1.2742,1.2415,1.2742,20000.0],["1983-12-13",1.2742,1.3069,1.2677,1.2938,470400.0],["1983-12-14",1.2938,1.2938,1.2873,1.2873,54400.0],["1983-12-15",1.2873,1.3003,1.2807,1.2807,12000.0],["1983-12-16",1.2807,1.3003,1.2677,1.2807,172000.0],["1983-12-19",1.2742,1.2742,1.2677,1.2677,63200.0],["1983-12-20",1.2677,1.2807,1.2677,1.2677,44800.0],["1983-12-21",1.2677,1.2807,1.2677,1.2742,12800.0],["1983-12-22",1.2807,1.2938,1.2807,1.2807,18400.0],["1983-12-23",1.2807,1.2807,1.2677,1.2742,34400.0],["1983-12-27",1.2742,1.2938,1.2742,1.2873,48800.0],["1983-12-28",1.2873,1.3003,1.2807,1.2873,80000.0],["1983-12-29",1.2873,1.2938,1.2807,1.2938,37600.0],["1983-12-30",1.2938,1.2938,1.2807,1.2873,109600.0],["1984-01-03",1.2938,1.3003,1.2938,1.3003,30400.0],["1984-01-04",1.3003,1.32,1.2938,1.3134,80800.0],["1984-01-05",1.333,1.3461,1.333,1.3396,71200.0],["1984-01-06",1.3396,1.3461,1.3265,1.333,31200.0],["1984-01-09",1.333,1.3592,1.333,1.3461,70400.0],["1984-01-10",1.3461,1.3461,1.333,1.333,75200.0],["1984-01-11",1.333,1.3461,1.3265,1.3396,56000.0],["1984-01-12",1.3396,1.3461,1.2938,1.3461,274400.0],["1984-01-13",1.3461,1.3526,1.333,1.3526,57600.0],["1984-01-16",1.3526,1.3526,1.3396,1.3461,22400.0],["1984-01-17",1.3461,1.3526,1.3396,1.3461,14400.0],["1984-01-18",1.3461,1.3461,1.333,1.333,12000.0],["1984-01-19",1.333,1.333,1.3134,1.333,428800.0],["1984-01-20",1.32,1.32,1.3069,1.3134,257600.0],["1984-01-23",1.3003,1.3003,1.2807,1.2807,97600.0],["1984-01-24",1.2807,1.2938,1.2807,1.2938,200000.0],["1984-01-25",1.2873,1.2873,1.2807,1.2807,42400.0],["1984-01-26",1.2807,1.2807,1.2546,1.2546,59200.0],["1984-01-27",1.2415,1.2415,1.235,1.235,79200.0],["1984-01-30",1.2415,1.2481,1.2415,1.2481,21600.0],["1984-01-31",1.2415,1.2415,1.235,1.2415,25600.0],["1984-02-01",1.2415,1.2481,1.2415,1.2415,492000.0],["1984-02-02",1.2415,1.2415,1.2285,1.235,21600.0],["1984-02-03",1.235,1.235,1.2154,1.235,47200.0],["1984-02-06",1.2154,1.2154,1.1893,1.1893,64000.0],["1984-02-07",1.1893,1.2285,1.1762,1.2219,48000.0],["1984-02-08",1.2089,1.2089,1.1762,1.1762,152000.0],["1984-02-09",1.1631,1.1631,1.1501,1.1501,103200.0],["1984-02-10",1.137,1.137,1.1239,1.1239,64000.0],["1984-02-13",1.1239,1.1501,1.1239,1.1305,35200.0],["1984-02-14",1.1305,1.1501,1.1305,1.1501,32000.0],["1984-02-15",1.1501,1.1697,1.1501,1.1631,68800.0],["1984-02-16",1.1631,1.1697,1.1501,1.1501,81600.0],["1984-02-17",1.1501,1.1501,1.1501,1.1501,116000.0],["1984-02-21",1.1239,1.1239,1.1109,1.1239,123200.0],["1984-02-22",1.1239,1.1239,1.0978,1.1239,45600.0],["1984-02-23",1.1239,1.1239,1.0978,1.0978,636800.0],["1984-02-24",1.0978,1.1109,1.0978,1.1109,24800.0],["1984-02-27",1.1043,1.1043,1.0978,1.0978,44000.0],["1984-02-28",1.0978,1.1043,1.0847,1.0978,98400.0],["1984-02-29",1.0978,1.1109,1.0847,1.0847,38400.0],["1984-03-01",1.0847,1.0978,1.0847,1.0978,56800.0],["1984-03-02",1.0978,1.0978,1.0978,1.0978,52800.0],["1984-03-05",1.0978,1.0978,1.0847,1.0847,39200.0],["1984-03-06",1.0847,1.0978,1.0847,1.0978,6400.0],["1984-03-07",1.0978,1.0978,1.0847,1.0978,10400.0],["1984-03-08",1.0978,1.0978,1.0847,1.0912,8000.0],["1984-03-09",1.0847,1.0847,1.0847,1.0847,212800.0],["1984-03-12",1.0847,1.1043,1.0782,1.1043,85600.0],["1984-03-13",1.1174,1.137,1.1174,1.1305,35200.0],["1984-03-14",1.1305,1.137,1.1174,1.1174,36000.0],["1984-03-15",1.1174,1.1174,1.1109,1.1109,13600.0],["1984-03-16",1.1109,1.1305,1.1109,1.1305,145600.0],["1984-03-19",1.1239,1.1239,1.1109,1.1174,13600.0],["1984-03-20",1.1174,1.137,1.1109,1.1305,37600.0],["1984-03-21",1.1239,1.1239,1.1043,1.1174,47200.0],["1984-03-22",1.1174,1.1239,1.0978,1.0978,57600.0],["1984-03-23",1.0978,1.0978,1.0782,1.0847,36800.0],["1984-03-26",1.0847,1.0978,1.0847,1.0978,29600.0],["1984-03-27",1.0978,1.0978,1.0782,1.0782,55200.0],["1984-03-28",1.0847,1.0978,1.0847,1.0978,21600.0],["1984-03-29",1.0978,1.1239,1.0978,1.0978,33600.0],["1984-03-30",1.0978,1.1109,1.0912,1.0912,40000.0],["1984-04-02",1.0912,1.1109,1.0912,1.0978,6400.0],["1984-04-03",1.1109,1.1174,1.1109,1.1174,21600.0],["1984-04-04",1.1174,1.1239,1.0847,1.1239,118400.0],["1984-04-05",1.1239,1.1239,1.1174,1.1239,61600.0],["1984-04-06",1.1239,1.1239,1.1109,1.1239,41600.0],["1984-04-09",1.1174,1.1174,1.1043,1.1043,86400.0],["1984-04-10",1.1043,1.1043,1.0978,1.0978,122400.0],["1984-04-11",1.0978,1.0978,1.0847,1.0847,104800.0],["1984-04-12",1.0847,1.0847,1.0716,1.0847,36800.0],["1984-04-13",1.0978,1.1174,1.0978,1.1043,68800.0],["1984-04-16",1.1043,1.1043,1.0978,1.1043,10400.0],["1984-04-17",1.1043,1.1174,1.0978,1.0978,36000.0],["1984-04-18",1.0978,1.1109,1.0847,1.0912,52000.0],["1984-04-19",1.0912,1.1043,1.0912,1.0912,42400.0],["1984-04-23",1.0847,1.0847,1.0782,1.0782,28800.0],["1984-04-24",1.0782,1.0912,1.0782,1.0847,66400.0],["1984-04-25",1.0847,1.0978,1.0847,1.0847,54400.0],["1984-04-26",1.0978,1.1109,1.0978,1.0978,115200.0],["1984-04-27",1.0978,1.1109,1.0978,1.1109,124000.0],["1984-04-30",1.1109,1.1109,1.1043,1.1109,52800.0],["1984-05-01",1.1109,1.1239,1.1043,1.1239,245600.0],["1984-05-02",1.1239,1.1239,1.1174,1.1239,30400.0],["1984-05-03",1.137,1.1501,1.137,1.137,20800.0],["1984-05-04",1.137,1.137,1.1174,1.1305,48000.0],["1984-05-07",1.137,1.1435,1.137,1.137,20800.0],["1984-05-08",1.137,1.137,1.137,1.137,4800.0],["1984-05-09",1.137,1.137,1.1239,1.1239,42400.0],["1984-05-10",1.1239,1.1239,1.1239,1.1239,6400.0],["1984-05-11",1.1239,1.1239,1.1239,1.1239,14400.0],["1984-05-14",1.1239,1.1435,1.1239,1.137,20000.0],["1984-05-15",1.137,1.137,1.1239,1.1239,196800.0],["1984-05-16",1.1239,1.137,1.1239,1.1239,22400.0],["1984-05-17",1.1239,1.137,1.1239,1.1239,95200.0],["1984-05-18",1.1174,1.1174,1.1174,1.1174,14400.0],["1984-05-21",1.1174,1.1174,1.1109,1.1109,38400.0],["1984-05-22",1.1109,1.1109,1.0978,1.1109,98400.0],["1984-05-23",1.0978,1.0978,1.0847,1.0912,91200.0],["1984-05-24",1.0912,1.0978,1.0847,1.0978,42400.0],["1984-05-25",1.0978,1.1109,1.0978,1.0978,392800.0],["1984-05-29",1.0912,1.0912,1.0651,1.0651,100800.0],["1984-05-30",1.0782,1.0847,1.0782,1.0782,96000.0],["1984-05-31",1.0782,1.0847,1.0716,1.0782,91200.0],["1984-06-01",1.0782,1.0978,1.0782,1.0978,75200.0],["1984-06-04",1.0978,1.1109,1.0912,1.1043,27200.0],["1984-06-05",1.1043,1.1043,1.1043,1.1043,6400.0],["1984-06-06",1.1043,1.1109,1.1043,1.1109,5600.0],["1984-06-07",1.1109,1.1109,1.1109,1.1109,24800.0],["1984-06-08",1.1109,1.1305,1.1109,1.1305,338400.0],["1984-06-11",1.1305,1.137,1.1239,1.137,12800.0],["1984-06-12",1.137,1.1435,1.1239,1.1239,28800.0],["1984-06-13",1.1239,1.1239,1.1174,1.1174,23200.0],["1984-06-14",1.0651,1.0651,1.0651,1.0651,812000.0],["1984-06-15",1.0651,1.0651,1.0651,1.0651,176800.0],["1984-06-18",1.0651,1.0782,1.0586,1.0586,88000.0],["1984-06-19",1.0586,1.0651,1.0586,1.0586,53600.0],["1984-06-20",1.0586,1.0651,1.0586,1.0651,29600.0],["1984-06-21",1.0586,1.0586,1.052,1.052,7200.0],["1984-06-22",1.052,1.052,1.052,1.052,5600.0],["1984-06-25",1.052,1.052,1.0324,1.0324,59200.0],["1984-06-26",1.0324,1.052,1.0324,1.052,172000.0],["1984-06-27",1.0455,1.0455,1.0324,1.0324,9600.0],["1984-06-28",1.0259,1.0259,1.0128,1.0128,86400.0],["1984-06-29",1.0128,1.0194,1.0063,1.0194,114400.0],["1984-07-02",1.0063,1.0063,0.9932,0.9932,35200.0],["1984-07-03",0.9932,0.9932,0.9802,0.9932,8800.0],["1984-07-05",0.9802,0.9802,0.9671,0.9671,42400.0],["1984-07-06",0.9671,0.9802,0.9671,0.9802,106400.0],["1984-07-09",0.9802,0.9802,0.9671,0.9802,36000.0],["1984-07-10",0.9802,0.9802,0.9671,0.9802,44000.0],["1984-07-11",0.9802,0.9932,0.9736,0.9932,34400.0],["1984-07-12",0.9932,1.0063,0.9932,0.9998,148000.0],["1984-07-13",0.9802,0.9802,0.9802,0.9802,12800.0],["1984-07-16",0.9802,0.9802,0.9802,0.9802,800.0],["1984-07-17",0.9802,0.9998,0.9802,0.9998,17600.0],["1984-07-18",0.9998,0.9998,0.9998,0.9998,7200.0],["1984-07-19",0.9998,1.0063,0.9932,0.9932,17600.0],["1984-07-20",0.9932,1.0194,0.9932,1.0063,174400.0],["1984-07-23",1.0063,1.0455,0.9932,1.0455,212800.0],["1984-07-24",1.039,1.039,1.0063,1.0063,95200.0],["1984-07-25",1.0063,1.0128,0.9932,0.9932,48800.0],["1984-07-26",0.9932,0.9932,0.9932,0.9932,7200.0],["1984-07-27",1.0063,1.0194,1.0063,1.0063,39200.0],["1984-07-30",1.0063,1.0063,1.0063,1.0063,8800.0],["1984-07-31",1.0063,1.0063,0.9802,0.9932,68800.0],["1984-08-01",0.9932,1.0063,0.9932,0.9932,144800.0],["1984-08-02",0.9932,1.0194,0.9932,1.0194,112800.0],["1984-08-03",1.0259,1.0651,1.0259,1.0586,126400.0],["1984-08-06",1.0716,1.0978,1.0716,1.0716,50400.0],["1984-08-07",1.0716,1.0847,1.0651,1.0651,43200.0],["1984-08-08",1.0651,1.0716,1.0586,1.0586,112000.0],["1984-08-09",1.0586,1.0716,1.0586,1.0716,38400.0],["1984-08-10",1.0716,1.0978,1.0716,1.0847,44800.0],["1984-08-13",1.0716,1.0716,1.0651,1.0716,19200.0],["1984-08-14",1.0716,1.0716,1.0651,1.0651,18400.0],["1984-08-15",1.0651,1.0978,1.0586,1.0978,195200.0],["1984-08-16",1.0978,1.1239,1.0847,1.1239,144000.0],["1984-08-17",1.1239,1.1239,1.1109,1.1109,23200.0],["1984-08-20",1.1109,1.1305,1.0978,1.1239,167200.0],["1984-08-21",1.1239,1.1435,1.1109,1.1435,500800.0],["1984-08-22",1.1435,1.1501,1.1305,1.1501,456800.0],["1984-08-23",1.1501,1.1501,1.1501,1.1501,150400.0],["1984-08-24",1.1435,1.1435,1.1305,1.1435,37600.0],["1984-08-27",1.1435,1.1631,1.1305,1.1305,69600.0],["1984-08-28",1.1109,1.1109,1.0978,1.1109,352000.0],["1984-08-29",1.1109,1.1109,1.0978,1.1109,24800.0],["1984-08-30",1.1109,1.1239,1.0978,1.1109,42400.0],["1984-08-31",1.1109,1.1174,1.0978,1.1174,65600.0],["1984-09-04",1.1174,1.1174,1.0978,1.0978,38400.0],["1984-09-05",1.0978,1.0978,1.0912,1.0978,47200.0],["1984-09-06",1.0978,1.0978,1.0455,1.0455,296800.0],["1984-09-07",1.0455,1.0455,1.0324,1.0324,25600.0],["1984-09-10",1.0324,1.0455,1.0194,1.0324,37600.0],["1984-09-11",1.0324,1.0586,1.0259,1.0259,124000.0],["1984-09-12",1.0259,1.0324,1.0259,1.0324,16800.0],["1984-09-13",1.0324,1.0586,1.0324,1.0586,24800.0],["1984-09-14",1.0586,1.0586,1.0455,1.0455,24000.0],["1984-09-17",1.0455,1.0455,1.0324,1.0455,204000.0],["1984-09-18",1.0455,1.0586,1.0455,1.0586,23200.0],["1984-09-19",1.0455,1.0455,1.0455,1.0455,14400.0],["1984-09-20",1.0455,1.0586,1.0455,1.0586,83200.0],["1984-09-21",1.0586,1.0586,1.0324,1.039,183200.0],["1984-09-24",1.039,1.0455,1.0194,1.0194,28800.0],["1984-09-25",1.0194,1.0324,0.9932,0.9932,618400.0],["1984-09-26",0.9932,0.9998,0.9932,0.9932,12000.0],["1984-09-27",0.9932,1.0128,0.9802,0.9802,87200.0],["1984-09-28",0.9802,0.9867,0.9802,0.9802,20000.0],["1984-10-01",0.9802,0.9998,0.9736,0.9998,61600.0],["1984-10-02",0.9998,0.9998,0.9932,0.9932,68800.0],["1984-10-03",0.9932,0.9932,0.9802,0.9932,48800.0],["1984-10-04",0.9932,1.0063,0.9736,1.0063,696800.0],["1984-10-05",1.0063,1.0324,1.0063,1.0324,64000.0],["1984-10-08",1.039,1.039,1.039,1.039,800.0],["1984-10-09",1.039,1.0455,1.0324,1.039,375200.0],["1984-10-10",1.039,1.039,1.039,1.039,314400.0],["1984-10-11",1.039,1.0455,1.039,1.0455,235200.0],["1984-10-12",1.0455,1.0455,1.0455,1.0455,852000.0],["1984-10-15",1.0455,1.0455,1.0194,1.0455,42400.0],["1984-10-16",1.0324,1.0324,1.0194,1.0194,134400.0],["1984-10-17",1.0194,1.0324,1.0128,1.0128,220000.0],["1984-10-18",1.0128,1.0259,1.0128,1.0259,20800.0],["1984-10-19",1.0259,1.0455,1.0194,1.0455,164000.0],["1984-10-22",1.0455,1.0455,1.0259,1.0455,28000.0],["1984-10-23",1.0324,1.0324,1.0324,1.0324,24800.0],["1984-10-24",1.0324,1.0455,1.0194,1.0455,448000.0],["1984-10-25",1.0455,1.0455,1.0324,1.0324,3200.0],["1984-10-26",1.0194,1.0194,0.9932,0.9932,46400.0],["1984-10-29",0.9932,1.0063,0.9932,0.9932,16800.0],["1984-10-30",0.9932,1.0063,0.9932,1.0063,13600.0],["1984-10-31",1.0063,1.0063,0.9932,1.0063,1424800.0],["1984-11-01",1.0063,1.0063,0.9932,1.0063,69600.0],["1984-11-02",1.0063,1.0455,0.9932,1.0455,178400.0],["1984-11-05",1.0455,1.052,1.039,1.052,116000.0],["1984-11-06",1.052,1.052,1.0455,1.052,35200.0],["1984-11-07",1.0455,1.0455,1.0455,1.0455,48000.0],["1984-11-08",1.039,1.039,1.0324,1.0324,20800.0],["1984-11-09",1.0324,1.0324,1.0259,1.0259,9600.0],["1984-11-12",1.039,1.039,1.039,1.039,25600.0],["1984-11-13",1.0324,1.0324,1.0259,1.0259,15200.0],["1984-11-14",1.0259,1.0324,1.0128,1.0324,108000.0],["1984-11-15",1.0324,1.0324,0.9671,0.9671,1124000.0],["1984-11-16",0.9802,0.9802,0.9802,0.9802,800.0],["1984-11-19",0.9802,0.9998,0.9736,0.9736,50400.0],["1984-11-20",0.9736,0.9736,0.9671,0.9671,147200.0],["1984-11-21",0.9671,0.9671,0.941,0.941,122400.0],["1984-11-23",0.941,0.954,0.941,0.941,44800.0],["1984-11-26",0.941,0.954,0.941,0.954,43200.0],["1984-11-27",0.954,0.954,0.941,0.954,1221600.0],["1984-11-28",0.954,0.954,0.941,0.941,2395200.0],["1984-11-29",0.941,0.9606,0.941,0.9606,423200.0],["1984-11-30",0.941,0.941,0.9148,0.9214,60000.0],["1984-12-03",0.9214,0.9344,0.9148,0.9279,59200.0],["1984-12-04",0.941,0.941,0.941,0.941,121600.0],["1984-12-05",0.941,0.941,0.9279,0.9279,104000.0],["1984-12-06",0.9279,0.9279,0.9214,0.9279,356800.0],["1984-12-07",0.9279,0.941,0.9083,0.941,208800.0],["1984-12-10",0.941,0.954,0.941,0.941,30400.0],["1984-12-11",0.9344,0.9344,0.9214,0.9344,12800.0],["1984-12-12",0.9344,0.941,0.9214,0.9214,67200.0],["1984-12-13",0.9214,0.9214,0.9148,0.9148,48800.0],["1984-12-14",0.9148,0.9279,0.9083,0.9279,134400.0],["1984-12-17",0.9279,0.9279,0.8952,0.8952,64800.0],["1984-12-18",0.9083,0.9214,0.9083,0.9148,21600.0],["1984-12-19",0.9214,0.9344,0.9214,0.9214,13600.0],["1984-12-20",0.9148,0.9148,0.8952,0.9083,60800.0],["1984-12-21",0.9017,0.9017,0.8887,0.9017,48000.0],["1984-12-24",0.9017,0.9279,0.9017,0.9214,28800.0],["1984-12-26",0.9214,0.9344,0.9148,0.9148,42400.0],["1984-12-27",0.9148,0.9148,0.9148,0.9148,22400.0],["1984-12-28",0.9148,0.9148,0.8952,0.8952,60000.0],["1984-12-31",0.8952,0.9083,0.8952,0.8952,73600.0],["1985-01-02",0.8952,0.9214,0.8952,0.9214,77600.0],["1985-01-03",0.9214,0.9279,0.9083,0.9148,35200.0],["1985-01-04",0.9148,0.9214,0.9083,0.9083,28000.0],["1985-01-07",0.9083,0.9148,0.9017,0.9148,60800.0],["1985-01-08",0.9148,0.954,0.9017,0.9279,446400.0],["1985-01-09",0.941,0.954,0.941,0.954,53600.0],["1985-01-10",0.954,0.9671,0.941,0.9671,149600.0],["1985-01-11",0.9671,0.9802,0.9671,0.9736,31200.0],["1985-01-14",0.9867,1.039,0.9867,1.039,121600.0],["1985-01-15",1.039,1.039,1.0259,1.0259,17600.0],["1985-01-16",1.0259,1.0324,1.0194,1.0259,20800.0],["1985-01-17",1.0259,1.039,1.0259,1.0324,10400.0],["1985-01-18",1.0324,1.0324,1.0194,1.0194,10400.0],["1985-01-21",1.0194,1.0324,1.0063,1.0324,13600.0],["1985-01-22",1.0324,1.0324,1.0194,1.0259,27200.0],["1985-01-23",1.039,1.052,1.039,1.0455,189600.0],["1985-01-24",1.0455,1.052,1.0324,1.0455,240000.0],["1985-01-25",1.0455,1.0455,1.0324,1.0455,36000.0],["1985-01-28",1.0455,1.0455,1.0324,1.0455,152800.0],["1985-01-29",1.0455,1.0455,1.0324,1.0455,39200.0],["1985-01-30",1.0455,1.0586,1.0455,1.052,130400.0],["1985-01-31",1.052,1.052,1.0324,1.052,69600.0],["1985-02-01",1.0455,1.0455,1.039,1.0455,18400.0],["1985-02-04",1.0455,1.0716,1.0324,1.0716,450400.0],["1985-02-05",1.0716,1.0912,1.0586,1.0847,156000.0],["1985-02-06",1.0912,1.1239,1.0912,1.1239,274400.0],["1985-02-07",1.1239,1.1239,1.0978,1.0978,347200.0],["1985-02-08",1.1043,1.1174,1.1043,1.1109,58400.0],["1985-02-11",1.1043,1.1043,1.1043,1.1043,4000.0],["1985-02-12",1.0978,1.0978,1.0782,1.0978,65600.0],["1985-02-13",1.0978,1.137,1.0847,1.137,288800.0],["1985-02-14",1.137,1.1631,1.137,1.1631,324000.0],["1985-02-15",1.1631,1.1631,1.1501,1.1501,330400.0],["1985-02-19",1.137,1.137,1.1239,1.1239,115200.0],["1985-02-20",1.1239,1.1435,1.1239,1.137,13600.0],["1985-02-21",1.137,1.1435,1.1305,1.1435,66400.0],["1985-02-22",1.1435,1.1435,1.1305,1.1305,20800.0],["1985-02-25",1.1305,1.137,1.1174,1.1305,23200.0],["1985-02-26",1.1239,1.1239,1.1109,1.1109,32800.0],["1985-02-27",1.0978,1.0978,1.0716,1.0847,62400.0],["1985-02-28",1.0847,1.0978,1.0716,1.0978,27200.0],["1985-03-01",1.0978,1.0978,1.0847,1.0978,8000.0],["1985-03-04",1.0847,1.0847,1.0716,1.0716,20800.0],["1985-03-05",1.0716,1.0912,1.0586,1.0912,95200.0],["1985-03-06",1.0912,1.0912,1.0455,1.0455,39200.0],["1985-03-07",1.039,1.039,1.0194,1.039,32000.0],["1985-03-08",1.0324,1.0324,1.0194,1.0194,836800.0],["1985-03-11",1.0194,1.0324,1.0194,1.0259,100000.0],["1985-03-12",1.0259,1.0259,1.0128,1.0194,414400.0],["1985-03-13",1.0194,1.0455,1.0194,1.039,65600.0],["1985-03-14",1.039,1.0455,1.039,1.0455,49600.0],["1985-03-15",1.0455,1.0455,1.0324,1.0324,29600.0],["1985-03-18",1.0324,1.0455,1.0324,1.0455,18400.0],["1985-03-19",1.0455,1.0455,1.0324,1.0455,48000.0],["1985-03-20",1.0455,1.052,1.039,1.039,10400.0],["1985-03-21",1.039,1.039,1.039,1.039,8000.0],["1985-03-22",1.0324,1.0324,1.0194,1.0194,80000.0],["1985-03-25",1.0063,1.0063,0.9932,0.9998,540800.0],["1985-03-26",0.9998,1.0063,0.9998,1.0063,17600.0],["1985-03-27",0.9932,0.9932,0.9736,0.9867,32800.0],["1985-03-28",0.9867,0.9867,0.9802,0.9867,32000.0],["1985-03-29",0.9867,0.9867,0.9867,0.9867,99200.0],["1985-04-01",0.9867,0.9932,0.9802,0.9867,36000.0],["1985-04-02",0.9867,0.9932,0.9802,0.9802,61600.0],["1985-04-03",0.9802,0.9867,0.9802,0.9867,6400.0],["1985-04-04",0.9867,0.9867,0.9802,0.9867,67200.0],["1985-04-08",0.9867,0.9867,0.9802,0.9867,7200.0],["1985-04-09",0.9867,0.9998,0.9867,0.9867,133600.0],["1985-04-10",0.9867,0.9932,0.9867,0.9867,8800.0],["1985-04-11",0.9867,1.0063,0.9867,0.9932,27200.0],["1985-04-12",0.9932,0.9998,0.9932,0.9932,548800.0],["1985-04-15",0.9932,1.0063,0.9802,0.9867,37600.0],["1985-04-16",0.9867,0.9932,0.9802,0.9932,36000.0],["1985-04-17",0.9932,0.9932,0.9802,0.9932,66400.0],["1985-04-18",0.9932,1.0063,0.9802,1.0063,84800.0],["1985-04-19",1.0063,1.0194,0.9998,1.0194,22400.0],["1985-04-22",1.0194,1.0259,1.0128,1.0128,8800.0],["1985-04-23",0.9998,0.9998,0.9932,0.9932,47200.0],["1985-04-24",0.9932,1.0063,0.9932,1.0063,21600.0],["1985-04-25",1.0063,1.0259,1.0063,1.0194,10400.0],["1985-04-26",1.0194,1.0324,1.0194,1.0194,29600.0],["1985-04-29",1.0324,1.0324,1.0324,1.0324,42400.0],["1985-04-30",1.0324,1.0324,1.0259,1.0259,11200.0],["1985-05-01",1.0194,1.0194,1.0128,1.0194,11200.0],["1985-05-02",1.0194,1.0259,0.9998,1.0194,83200.0],["1985-05-03",1.0194,1.039,1.0194,1.0259,25600.0],["1985-05-06",1.0259,1.039,1.0194,1.0194,96000.0],["1985-05-07",1.0194,1.0194,1.0194,1.0194,73600.0],["1985-05-08",1.0194,1.0194,1.0194,1.0194,15200.0],["1985-05-09",1.0194,1.0324,1.0194,1.0324,32000.0],["1985-05-10",1.0324,1.0455,1.0324,1.0455,16000.0],["1985-05-13",1.0324,1.0324,1.0063,1.0194,87200.0],["1985-05-14",1.0128,1.0128,0.9998,1.0128,36800.0],["1985-05-15",1.0128,1.0194,1.0063,1.0063,158400.0],["1985-05-16",1.0063,1.0128,1.0063,1.0063,12800.0],["1985-05-17",1.0063,1.0128,0.9998,0.9998,28800.0],["1985-05-20",0.9998,1.0128,0.9932,1.0063,69600.0],["1985-05-21",1.0063,1.0128,0.9998,1.0063,32800.0],["1985-05-22",1.0063,1.0194,0.9998,0.9998,59200.0],["1985-05-23",0.9998,1.0128,0.9998,0.9998,24000.0],["1985-05-24",0.9998,1.0063,0.9671,0.9867,1769600.0],["1985-05-28",0.9867,0.9932,0.9802,0.9867,252000.0],["1985-05-29",0.9867,1.0194,0.9867,1.0063,56800.0],["1985-05-30",1.0063,1.0128,0.9932,1.0128,8800.0],["1985-05-31",1.0128,1.0128,1.0063,1.0063,8000.0],["1985-06-03",1.0063,1.0259,0.9998,0.9998,39200.0],["1985-06-04",0.9998,1.0063,0.9802,0.9932,225600.0],["1985-06-05",0.9932,1.0128,0.9932,1.0063,89600.0],["1985-06-06",1.0063,1.0194,0.9932,1.0194,29600.0],["1985-06-07",1.0194,1.0194,1.0128,1.0128,20000.0],["1985-06-10",1.0128,1.0194,1.0063,1.0128,31200.0],["1985-06-11",1.0128,1.0194,0.9998,0.9998,26400.0],["1985-06-12",1.0063,1.0259,1.0063,1.0194,111200.0],["1985-06-13",1.0128,1.0128,0.9802,0.9802,68800.0],["1985-06-14",0.9802,1.0194,0.9802,1.0194,109600.0],["1985-06-17",1.0194,1.0324,1.0194,1.0324,22400.0],["1985-06-18",1.0324,1.052,1.0324,1.0455,78400.0],["1985-06-19",1.0455,1.052,1.0455,1.0455,29600.0],["1985-06-20",1.0324,1.0324,1.0259,1.0259,20800.0],["1985-06-21",1.0259,1.0324,1.0063,1.0194,80800.0],["1985-06-24",1.0194,1.0455,1.0128,1.0455,57600.0],["1985-06-25",1.0455,1.052,1.0324,1.052,34400.0],["1985-06-26",1.052,1.052,1.0324,1.0455,113600.0],["1985-06-27",1.0455,1.0455,1.0324,1.0324,11200.0],["1985-06-28",1.0324,1.0455,1.0324,1.0455,63200.0],["1985-07-01",1.0455,1.0586,1.0324,1.0455,179200.0],["1985-07-02",1.0455,1.0586,1.0455,1.0455,38400.0],["1985-07-03",1.0455,1.0586,1.0324,1.0324,347200.0],["1985-07-05",1.0455,1.0586,1.0455,1.0586,44800.0],["1985-07-08",1.0586,1.0651,1.0586,1.0651,24000.0],["1985-07-09",1.0651,1.0651,1.052,1.0586,25600.0],["1985-07-10",1.0586,1.0782,1.0586,1.0586,106400.0],["1985-07-11",1.0586,1.0716,1.0586,1.0716,132800.0],["1985-07-12",1.0651,1.0651,1.0651,1.0651,13600.0],["1985-07-15",1.0716,1.0847,1.0716,1.0847,27200.0],["1985-07-16",1.0847,1.1043,1.0847,1.0978,83200.0],["1985-07-17",1.0978,1.1174,1.0978,1.1174,149600.0],["1985-07-18",1.1174,1.1305,1.1174,1.1305,43200.0],["1985-07-19",1.1305,1.1435,1.1239,1.1435,151200.0],["1985-07-22",1.1435,1.1501,1.1305,1.1305,124800.0],["1985-07-23",1.1305,1.137,1.1174,1.1174,43200.0],["1985-07-24",1.1174,1.1174,1.0978,1.1043,60000.0],["1985-07-25",1.1043,1.1174,1.0978,1.1174,345600.0],["1985-07-26",1.1109,1.1109,1.0912,1.1043,60800.0],["1985-07-29",1.1043,1.1109,1.0912,1.0912,22400.0],["1985-07-30",1.0847,1.0847,1.0651,1.0651,36800.0],["1985-07-31",1.0651,1.0782,1.0651,1.0716,20000.0],["1985-08-01",1.0716,1.0782,1.0651,1.0716,26400.0],["1985-08-02",1.052,1.052,1.0324,1.0455,48800.0],["1985-08-05",1.0455,1.0455,1.0324,1.0455,15200.0],["1985-08-06",1.0324,1.0324,1.0063,1.0063,391200.0],["1985-08-07",1.0063,1.0194,1.0063,1.0194,11200.0],["1985-08-08",1.0194,1.0259,1.0128,1.0194,26400.0],["1985-08-09",1.0194,1.0324,1.0194,1.0259,60800.0],["1985-08-12",1.0259,1.0455,1.0259,1.0324,38400.0],["1985-08-13",1.0324,1.039,1.0324,1.0324,8800.0],["1985-08-14",1.0324,1.0586,1.0324,1.0455,59200.0],["1985-08-15",1.0455,1.052,1.039,1.0455,413600.0],["1985-08-16",1.0455,1.052,1.0455,1.0455,24800.0],["1985-08-19",1.0455,1.0455,1.0455,1.0455,9600.0],["1985-08-20",1.0324,1.0324,1.0324,1.0324,21600.0],["1985-08-21",1.0324,1.0455,1.0324,1.039,13600.0],["1985-08-22",1.039,1.0586,1.039,1.0455,33600.0],["1985-08-23",1.0455,1.0586,1.0455,1.0455,18400.0],["1985-08-26",1.0455,1.0586,1.0455,1.0586,340800.0],["1985-08-27",1.052,1.052,1.039,1.052,15200.0],["1985-08-28",1.052,1.0586,1.0455,1.052,20000.0],["1985-08-29",1.0455,1.0455,1.039,1.0455,29600.0],["1985-08-30",1.0455,1.0586,1.0455,1.0455,30400.0],["1985-09-03",1.0455,1.0455,1.0324,1.0324,10400.0],["1985-09-04",1.0324,1.0324,1.0128,1.0128,35200.0],["1985-09-05",1.0128,1.0194,1.0063,1.0063,1038400.0],["1985-09-06",1.0063,1.0194,1.0063,1.0194,24800.0],["1985-09-09",1.0063,1.0063,0.9998,0.9998,10400.0],["1985-09-10",0.9998,0.9998,0.9932,0.9932,61600.0],["1985-09-11",0.9932,1.0063,0.9932,0.9932,24800.0],["1985-09-12",0.9932,0.9932,0.9802,0.9802,43200.0],["1985-09-13",0.9671,0.9671,0.941,0.954,75200.0],["1985-09-16",0.941,0.941,0.9279,0.941,50400.0],["1985-09-17",0.941,0.9475,0.9344,0.9475,25600.0],["1985-09-18",0.9475,0.9671,0.9475,0.9671,24800.0],["1985-09-19",0.9736,0.9802,0.9736,0.9736,24000.0],["1985-09-20",0.9736,0.9867,0.9671,0.9736,40800.0],["1985-09-23",0.9736,0.9932,0.9736,0.9802,60800.0],["1985-09-24",0.9802,0.9867,0.9736,0.9802,27200.0],["1985-09-25",0.9802,0.9802,0.9802,0.9802,6400.0],["1985-09-26",0.9802,0.9802,0.9671,0.9736,28800.0],["1985-09-30",0.9736,0.9736,0.9279,0.941,81600.0],["1985-10-01",0.9475,0.9606,0.9475,0.954,76000.0],["1985-10-02",0.954,0.9606,0.954,0.9606,25600.0],["1985-10-03",0.954,0.954,0.941,0.941,17600.0],["1985-10-04",0.941,0.954,0.941,0.954,57600.0],["1985-10-07",0.954,0.9606,0.941,0.954,26400.0],["1985-10-08",0.9475,0.9475,0.941,0.941,20000.0],["1985-10-09",0.941,0.9475,0.941,0.9475,20800.0],["1985-10-10",0.9475,0.9475,0.9475,0.9475,22400.0],["1985-10-11",0.9279,0.9279,0.9279,0.9279,47200.0],["1985-10-14",0.9279,0.941,0.9279,0.9344,18400.0],["1985-10-15",0.9344,0.941,0.9279,0.9279,24800.0],["1985-10-16",0.9279,0.941,0.9279,0.941,342400.0],["1985-10-17",0.9344,0.9344,0.9344,0.9344,4000.0],["1985-10-18",0.9344,0.941,0.9279,0.941,74400.0],["1985-10-21",0.9279,0.9279,0.8952,0.9017,236000.0],["1985-10-22",0.9017,0.9148,0.9017,0.9083,40800.0],["1985-10-23",0.9083,0.9148,0.8952,0.9017,32800.0],["1985-10-24",0.9017,0.9083,0.8887,0.8952,60000.0],["1985-10-25",0.8952,0.8952,0.8887,0.8952,184000.0],["1985-10-28",0.8952,0.8952,0.8691,0.8887,288000.0],["1985-10-29",0.8887,0.8887,0.8821,0.8821,12800.0],["1985-10-30",0.8821,0.8887,0.8756,0.8821,37600.0],["1985-10-31",0.8821,0.8887,0.8821,0.8821,42400.0],["1985-11-01",0.8821,0.8887,0.8756,0.8887,85600.0],["1985-11-04",0.8887,0.9083,0.8756,0.9083,158400.0],["1985-11-05",0.9083,0.9083,0.8952,0.9017,12800.0],["1985-11-06",0.9017,0.9017,0.8952,0.9017,14400.0],["1985-11-07",0.9017,0.9083,0.8887,0.8952,56000.0],["1985-11-08",0.8952,0.9017,0.8887,0.8887,205600.0],["1985-11-11",0.8887,0.8952,0.8887,0.8952,22400.0],["1985-11-12",0.8952,0.9148,0.8887,0.9017,129600.0],["1985-11-13",0.9017,0.9279,0.9017,0.9148,29600.0],["1985-11-14",0.9148,0.941,0.9083,0.9279,139200.0],["1985-11-15",0.9279,0.9344,0.9214,0.9344,59200.0],["1985-11-18",0.9344,0.9344,0.9214,0.9214,76000.0],["1985-11-19",0.9279,0.954,0.9279,0.954,35200.0],["1985-11-20",0.954,0.954,0.941,0.954,14400.0],["1985-11-21",0.954,0.954,0.941,0.954,348000.0],["1985-11-22",0.954,0.954,0.941,0.954,60000.0],["1985-11-25",0.954,0.954,0.941,0.954,20800.0],["1985-11-26",0.954,0.954,0.9279,0.9279,31200.0],["1985-11-27",0.9279,0.9279,0.9214,0.9214,26400.0],["1985-11-29",0.9214,0.941,0.9214,0.941,146400.0],["1985-12-02",0.941,0.941,0.9214,0.9214,127200.0],["1985-12-03",0.9214,0.941,0.9148,0.9344,80800.0],["1985-12-04",0.9344,0.954,0.9214,0.954,116800.0],["1985-12-05",0.941,0.941,0.9148,0.9148,113600.0],["1985-12-06",0.9148,0.9148,0.9017,0.9083,23200.0],["1985-12-09",0.9017,0.9017,0.8887,0.9017,147200.0],["1985-12-10",0.9017,0.9017,0.8887,0.9017,124000.0],["1985-12-11",0.9017,0.9279,0.8821,0.9279,50400.0],["1985-12-12",0.9279,0.9344,0.9083,0.9148,128000.0],["1985-12-13",0.9148,0.9344,0.9148,0.9279,67200.0],["1985-12-16",0.9279,0.9344,0.9148,0.9279,42400.0],["1985-12-17",0.9214,0.9214,0.9017,0.9214,60000.0],["1985-12-18",0.9214,0.9344,0.9214,0.9214,111200.0],["1985-12-19",0.9214,0.9344,0.9148,0.9214,243200.0],["1985-12-20",0.9214,0.941,0.9214,0.941,253600.0],["1985-12-23",0.941,0.941,0.9083,0.9083,142400.0],["1985-12-24",0.9083,0.9083,0.9017,0.9083,10400.0],["1985-12-26",0.9148,0.9344,0.9148,0.9344,30400.0],["1985-12-27",0.9344,0.9344,0.9148,0.9214,177600.0],["1985-12-30",0.9214,0.9344,0.9214,0.9344,52800.0],["1985-12-31",0.9344,0.941,0.9214,0.9344,131200.0],["1986-01-02",0.9344,0.9475,0.9344,0.9344,245600.0],["1986-01-03",0.941,0.954,0.941,0.954,102400.0],["1986-01-06",0.954,0.9606,0.941,0.954,52000.0],["1986-01-07",0.954,0.9802,0.941,0.9802,134400.0],["1986-01-08",0.9802,0.9802,0.9606,0.9606,56800.0],["1986-01-09",0.954,0.954,0.9344,0.954,41600.0],["1986-01-10",0.954,0.954,0.941,0.941,44000.0],["1986-01-13",0.941,0.9606,0.941,0.9606,37600.0],["1986-01-14",0.9606,0.9606,0.941,0.941,68000.0],["1986-01-15",0.941,0.9475,0.9344,0.941,782400.0],["1986-01-16",0.9475,0.9671,0.9475,0.9671,17600.0],["1986-01-17",0.9671,0.9932,0.9671,0.9932,85600.0],["1986-01-20",0.9932,1.0063,0.9932,1.0063,23200.0],["1986-01-21",1.0063,1.0128,0.9998,1.0128,12800.0],["1986-01-22",1.0128,1.0128,0.9932,1.0063,43200.0],["1986-01-23",1.0063,1.0128,0.9932,1.0128,39200.0],["1986-01-24",1.0063,1.0063,0.9932,0.9932,24800.0],["1986-01-27",0.9932,0.9932,0.9736,0.9736,28000.0],["1986-01-28",0.9736,0.9867,0.9736,0.9867,32000.0],["1986-01-29",0.9867,0.9867,0.9736,0.9736,68000.0],["1986-01-30",0.9736,0.9736,0.9671,0.9736,9600.0],["1986-01-31",0.9736,0.9736,0.9736,0.9736,2400.0],["1986-02-03",0.9671,0.9671,0.954,0.9606,36800.0],["1986-02-04",0.954,0.954,0.9475,0.9475,20800.0],["1986-02-05",0.9475,0.9606,0.941,0.941,6400.0],["1986-02-06",0.9279,0.9279,0.9148,0.9148,30400.0],["1986-02-07",0.9148,0.9344,0.9148,0.9148,37600.0],["1986-02-10",0.9148,0.9148,0.9017,0.9148,57600.0],["1986-02-11",0.9148,0.9148,0.9017,0.9148,20800.0],["1986-02-12",0.9148,0.9214,0.9148,0.9148,25600.0],["1986-02-13",0.9148,0.9344,0.9148,0.9344,37600.0],["1986-02-14",0.9344,0.954,0.9279,0.954,341600.0],["1986-02-18",0.954,0.954,0.9475,0.954,98400.0],["1986-02-19",0.954,0.954,0.954,0.954,44000.0],["1986-02-20",0.954,0.954,0.9344,0.941,25600.0],["1986-02-21",0.941,0.941,0.9344,0.941,217600.0],["1986-02-24",0.9344,0.9344,0.9214,0.9214,76000.0],["1986-02-25",0.9214,0.9344,0.9017,0.9214,93600.0],["1986-02-26",0.9214,0.9344,0.9214,0.9344,250400.0],["1986-02-27",0.941,0.941,0.941,0.941,164800.0],["1986-02-28",0.941,0.941,0.9279,0.9279,396000.0],["1986-03-03",0.9279,0.9279,0.9214,0.9214,228800.0],["1986-03-04",0.9214,0.941,0.9214,0.9344,140000.0],["1986-03-05",0.9344,0.9344,0.9279,0.9279,35200.0],["1986-03-06",0.9279,0.9344,0.9214,0.9214,56000.0],["1986-03-07",0.9214,0.9344,0.9214,0.9279,41600.0],["1986-03-10",0.9279,0.9344,0.9279,0.9344,29600.0],["1986-03-11",0.9344,0.9344,0.9279,0.9279,67200.0],["1986-03-12",0.9279,0.9344,0.9214,0.9344,85600.0],["1986-03-13",0.9344,0.9344,0.9148,0.9279,71200.0],["1986-03-14",0.9279,0.9279,0.9148,0.9148,46400.0],["1986-03-17",0.9148,0.9214,0.8103,0.8168,589600.0],["1986-03-18",0.8168,0.8691,0.8168,0.8691,1850400.0],["1986-03-19",0.8625,0.8625,0.8364,0.8429,301600.0],["1986-03-20",0.8429,0.856,0.8429,0.8495,140000.0],["1986-03-21",0.8495,0.8821,0.8429,0.8821,569600.0],["1986-03-24",0.8821,0.8821,0.8625,0.8756,67200.0],["1986-03-25",0.8756,0.8756,0.8625,0.8756,110400.0],["1986-03-26",0.8756,0.8821,0.8625,0.8821,99200.0],["1986-03-27",0.8821,0.8952,0.8756,0.8952,216000.0],["1986-03-31",0.8952,0.9083,0.8756,0.9083,347200.0],["1986-04-01",0.9083,0.9344,0.9017,0.9344,118400.0],["1986-04-02",0.9344,0.9344,0.9083,0.9148,102400.0],["1986-04-03",0.9148,0.9279,0.9148,0.9148,84000.0],["1986-04-04",0.9148,0.9214,0.8756,0.8887,110400.0],["1986-04-07",0.8887,0.8887,0.856,0.8756,87200.0],["1986-04-08",0.8821,0.9017,0.8821,0.8952,18400.0],["1986-04-09",0.8952,0.9083,0.8887,0.8952,96000.0],["1986-04-10",0.8952,0.9214,0.8952,0.9083,76000.0],["1986-04-11",0.9083,0.9475,0.9083,0.9214,295200.0],["1986-04-14",0.9214,0.9279,0.9148,0.9279,115200.0],["1986-04-15",0.9279,0.9344,0.9214,0.9344,318400.0],["1986-04-16",0.9279,0.9279,0.9214,0.9279,30400.0],["1986-04-17",0.9214,0.9214,0.9148,0.9148,48800.0],["1986-04-18",0.9214,0.9279,0.9214,0.9214,124000.0],["1986-04-21",0.9214,0.9279,0.9214,0.9214,461600.0],["1986-04-22",0.9214,0.9279,0.9214,0.9279,526400.0],["1986-04-23",0.9279,0.9279,0.9214,0.9279,464000.0],["1986-04-24",0.9279,0.9279,0.9148,0.9214,27200.0],["1986-04-25",0.9214,0.9214,0.9148,0.9148,19200.0],["1986-04-28",0.9214,0.9344,0.9214,0.9344,706400.0],["1986-04-29",0.9344,0.9475,0.9344,0.941,79200.0],["1986-04-30",0.941,0.954,0.941,0.9475,856000.0],["1986-05-01",0.9475,0.9475,0.941,0.941,339200.0],["1986-05-02",0.941,0.9475,0.9344,0.9475,92000.0],["1986-05-05",0.9475,0.9475,0.9344,0.941,49600.0],["1986-05-06",0.941,0.9475,0.9344,0.941,119200.0],["1986-05-07",0.941,0.9475,0.941,0.941,76800.0],["1986-05-08",0.941,0.9475,0.9279,0.9344,372000.0],["1986-05-09",0.9344,0.9344,0.9214,0.9214,451200.0],["1986-05-12",0.9083,0.9083,0.8168,0.856,131200.0],["1986-05-13",0.8495,0.8495,0.8233,0.8233,112000.0],["1986-05-14",0.8233,0.8299,0.7645,0.7776,195200.0],["1986-05-15",0.7776,0.7776,0.7384,0.758,161600.0],["1986-05-16",0.758,0.758,0.7384,0.7449,483200.0],["1986-05-19",0.7449,0.758,0.7449,0.7515,180800.0],["1986-05-20",0.7515,0.7972,0.7515,0.7907,234400.0],["1986-05-21",0.7907,0.8103,0.7711,0.7711,52000.0],["1986-05-22",0.7711,0.7776,0.758,0.7711,184800.0],["1986-05-23",0.7711,0.7841,0.7711,0.7711,89600.0],["1986-05-27",0.7711,0.7776,0.7645,0.7711,324800.0],["1986-05-28",0.7711,0.7972,0.7711,0.7972,93600.0],["1986-05-29",0.7972,0.7972,0.7711,0.7711,362400.0],["1986-05-30",0.7711,0.7776,0.7645,0.7711,184800.0],["1986-06-02",0.7711,0.7776,0.7711,0.7776,58400.0],["1986-06-03",0.7776,0.7776,0.7711,0.7776,54400.0],["1986-06-04",0.7776,0.7776,0.7645,0.7776,141600.0],["1986-06-05",0.7776,0.7841,0.7776,0.7841,30400.0],["1986-06-06",0.7841,0.8103,0.7841,0.7972,209600.0],["1986-06-09",0.7972,0.7972,0.7907,0.7907,165600.0],["1986-06-10",0.7907,0.7972,0.7776,0.7776,301600.0],["1986-06-11",0.7776,0.7841,0.7776,0.7776,1523200.0],["1986-06-12",0.7776,0.7841,0.7776,0.7776,164800.0],["1986-06-13",0.7776,0.7841,0.7776,0.7776,20800.0],["1986-06-16",0.7776,0.7907,0.7711,0.7907,398400.0],["1986-06-17",0.7841,0.7841,0.7711,0.7711,139200.0],["1986-06-18",0.7711,0.7776,0.758,0.758,111200.0],["1986-06-19",0.7515,0.7515,0.7319,0.7515,90400.0],["1986-06-20",0.7515,0.7515,0.7384,0.7384,264800.0],["1986-06-23",0.7384,0.7449,0.7319,0.7319,39200.0],["1986-06-24",0.7384,0.7645,0.7384,0.7645,91200.0],["1986-06-25",0.7645,0.7645,0.7645,0.7645,0.0],["1986-06-26",0.7645,0.7645,0.758,0.758,82400.0],["1986-06-27",0.758,0.758,0.7449,0.7449,196000.0],["1986-06-30",0.7449,0.758,0.7449,0.7515,39200.0],["1986-07-01",0.7515,0.758,0.7515,0.7515,114400.0],["1986-07-02",0.7515,0.758,0.7449,0.7449,45600.0],["1986-07-03",0.7449,0.758,0.7384,0.7515,114400.0],["1986-07-07",0.7515,0.7515,0.7449,0.7449,109600.0],["1986-07-08",0.7449,0.7449,0.7384,0.7449,58400.0],["1986-07-09",0.7449,0.7645,0.7449,0.7449,93600.0],["1986-07-10",0.7449,0.7449,0.7319,0.7319,207200.0],["1986-07-11",0.7319,0.7384,0.7319,0.7319,73600.0],["1986-07-14",0.7319,0.7384,0.7253,0.7319,78400.0],["1986-07-15",0.7253,0.7253,0.6796,0.6796,108000.0],["1986-07-16",0.6796,0.6992,0.673,0.673,445600.0],["1986-07-17",0.6796,0.6926,0.6796,0.6796,193600.0],["1986-07-18",0.6796,0.6926,0.6665,0.6796,3060000.0],["1986-07-21",0.6796,0.6926,0.673,0.6861,148800.0],["1986-07-22",0.6861,0.6926,0.6796,0.6796,4357600.0],["1986-07-23",0.6796,0.6861,0.6796,0.6861,312800.0],["1986-07-24",0.6861,0.6861,0.673,0.673,453600.0],["1986-07-25",0.673,0.673,0.6142,0.6208,433600.0],["1986-07-28",0.6142,0.6142,0.5228,0.5228,785600.0],["1986-07-29",0.5228,0.5228,0.4901,0.5228,711200.0],["1986-07-30",0.5228,0.5228,0.4901,0.5162,275200.0],["1986-07-31",0.5162,0.5162,0.5032,0.5097,906400.0],["1986-08-01",0.5097,0.5097,0.4901,0.4966,463200.0],["1986-08-04",0.4835,0.4835,0.4574,0.4705,479200.0],["1986-08-05",0.4705,0.477,0.4639,0.477,343200.0],["1986-08-06",0.477,0.4835,0.4705,0.4705,528000.0],["1986-08-07",0.4705,0.4835,0.4705,0.4835,734400.0],["1986-08-08",0.4835,0.4901,0.4705,0.477,75200.0],["1986-08-11",0.477,0.4901,0.4705,0.4835,261600.0],["1986-08-12",0.4835,0.4901,0.477,0.4901,1139200.0],["1986-08-13",0.4901,0.5097,0.4901,0.5097,69600.0],["1986-08-14",0.5097,0.5097,0.4901,0.4901,516000.0],["1986-08-15",0.4901,0.4966,0.4835,0.4901,527200.0],["1986-08-18",0.4901,0.4966,0.477,0.477,112800.0],["1986-08-19",0.477,0.4835,0.477,0.477,138400.0],["1986-08-20",0.477,0.4835,0.4639,0.477,72800.0],["1986-08-21",0.477,0.4835,0.4705,0.477,83200.0],["1986-08-22",0.477,0.4835,0.4705,0.4705,69600.0],["1986-08-25",0.4705,0.4835,0.4705,0.4835,284000.0],["1986-08-26",0.4835,0.4835,0.477,0.4835,36000.0],["1986-08-27",0.4835,0.4901,0.4835,0.4835,76800.0],["1986-08-28",0.4835,0.4901,0.477,0.4835,175200.0],["1986-08-29",0.4835,0.4901,0.477,0.4835,403200.0],["1986-09-02",0.4835,0.4835,0.4705,0.4705,152000.0],["1986-09-03",0.4705,0.477,0.4705,0.4705,81600.0],["1986-09-04",0.4705,0.5032,0.4705,0.5032,118400.0],["1986-09-05",0.5032,0.5032,0.4966,0.4966,151200.0],["1986-09-08",0.4966,0.5097,0.4966,0.5032,154400.0],["1986-09-09",0.5032,0.5162,0.5032,0.5097,225600.0],["1986-09-10",0.5097,0.5358,0.5097,0.5358,1652000.0],["1986-09-11",0.5358,0.5358,0.5097,0.5228,396000.0],["1986-09-12",0.5228,0.5424,0.5097,0.5358,351200.0],["1986-09-15",0.5358,0.5358,0.5097,0.5293,739200.0],["1986-09-16",0.5293,0.5293,0.5097,0.5097,46400.0],["1986-09-17",0.5097,0.5162,0.4901,0.4901,92000.0],["1986-09-18",0.4901,0.4901,0.4835,0.4835,416000.0],["1986-09-19",0.4835,0.4901,0.4835,0.4835,165600.0],["1986-09-22",0.4966,0.5228,0.4966,0.5032,113600.0],["1986-09-23",0.5032,0.5162,0.4901,0.4901,55200.0],["1986-09-24",0.4901,0.4966,0.4835,0.4966,210400.0],["1986-09-25",0.4901,0.4901,0.4835,0.4835,59200.0],["1986-09-26",0.4835,0.4901,0.4835,0.4835,43200.0],["1986-09-29",0.4835,0.4901,0.4835,0.4835,101600.0],["1986-09-30",0.4835,0.4901,0.4835,0.4901,96000.0],["1986-10-01",0.4901,0.4966,0.4835,0.4966,23200.0],["1986-10-02",0.4966,0.5228,0.4966,0.5162,744800.0],["1986-10-03",0.5097,0.5097,0.5032,0.5097,12000.0],["1986-10-06",0.5032,0.5032,0.4966,0.4966,31200.0],["1986-10-07",0.4901,0.4901,0.4835,0.4901,693600.0],["1986-10-08",0.4966,0.5097,0.4966,0.5032,244000.0],["1986-10-09",0.5032,0.5032,0.4901,0.4901,28800.0],["1986-10-10",0.4901,0.4966,0.4901,0.4901,224800.0],["1986-10-13",0.4901,0.5097,0.4835,0.5032,194400.0],["1986-10-14",0.5032,0.5097,0.4901,0.5032,236800.0],["1986-10-15",0.5032,0.5228,0.5032,0.5228,567200.0],["1986-10-16",0.5228,0.5228,0.5097,0.5097,191200.0],["1986-10-17",0.5032,0.5032,0.4966,0.4966,2140000.0],["1986-10-20",0.4966,0.5032,0.4966,0.5032,44000.0],["1986-10-21",0.5032,0.5032,0.4901,0.5032,84800.0],["1986-10-22",0.4901,0.4901,0.4901,0.4901,8800.0],["1986-10-23",0.4901,0.4901,0.4901,0.4901,29600.0],["1986-10-24",0.4901,0.4901,0.4901,0.4901,409600.0],["1986-10-27",0.4835,0.4835,0.477,0.477,223200.0],["1986-10-28",0.477,0.4901,0.477,0.477,166400.0],["1986-10-29",0.477,0.4835,0.477,0.4835,100800.0],["1986-10-30",0.4835,0.4835,0.477,0.477,606400.0],["1986-10-31",0.477,0.477,0.4639,0.4639,399200.0],["1986-11-03",0.4639,0.4705,0.4574,0.4574,62400.0],["1986-11-04",0.4574,0.4705,0.4574,0.4574,187200.0],["1986-11-05",0.4574,0.4639,0.3921,0.4313,3109600.0],["1986-11-06",0.4247,0.4247,0.4117,0.4117,93600.0],["1986-11-07",0.4117,0.4117,0.3659,0.3921,1089600.0],["1986-11-10",0.3921,0.3921,0.3725,0.3855,316000.0],["1986-11-11",0.379,0.379,0.3398,0.3725,1457600.0],["1986-11-12",0.3529,0.3529,0.3398,0.3529,435200.0],["1986-11-13",0.3463,0.3463,0.3333,0.3463,490400.0],["1986-11-14",0.3463,0.3463,0.3267,0.3463,2864800.0],["1986-11-17",0.3463,0.3529,0.3398,0.3463,711200.0],["1986-11-18",0.3463,0.3463,0.3333,0.3398,1236800.0],["1986-11-19",0.3398,0.3398,0.3137,0.3137,1679200.0],["1986-11-20",0.3137,0.3333,0.3137,0.3137,5870400.0],["1986-11-21",0.3267,0.3921,0.3267,0.3921,771200.0],["1986-11-24",0.3921,0.3986,0.379,0.379,396800.0],["1986-11-25",0.379,0.379,0.3594,0.3659,140000.0],["1986-11-26",0.3594,0.3594,0.3529,0.3594,198400.0],["1986-11-28",0.3594,0.4182,0.3529,0.4182,144000.0],["1986-12-01",0.4182,0.4182,0.379,0.3986,585600.0],["1986-12-02",0.3986,0.4117,0.3986,0.4117,934400.0],["1986-12-03",0.4117,0.4117,0.4051,0.4117,109600.0],["1986-12-04",0.4117,0.4182,0.3986,0.3986,264000.0],["1986-12-05",0.3986,0.4117,0.3986,0.4117,239200.0],["1986-12-08",0.4117,0.4247,0.3986,0.4182,318400.0],["1986-12-09",0.4182,0.4313,0.4117,0.4313,739200.0],["1986-12-10",0.4313,0.477,0.4182,0.4705,1015200.0],["1986-12-11",0.4705,0.4705,0.4509,0.4639,88800.0],["1986-12-12",0.4639,0.4639,0.4443,0.4443,169600.0],["1986-12-15",0.4443,0.4443,0.4443,0.4443,413600.0],["1986-12-16",0.4443,0.477,0.4443,0.477,651200.0],["1986-12-17",0.477,0.477,0.4639,0.477,121600.0],["1986-12-18",0.477,0.4835,0.4705,0.4705,173600.0],["1986-12-19",0.4705,0.5685,0.4705,0.5685,1580800.0],["1986-12-22",0.5685,0.5685,0.5162,0.5228,421600.0],["1986-12-23",0.5228,0.5358,0.4966,0.4966,156000.0],["1986-12-24",0.4966,0.5162,0.4966,0.5032,72000.0],["1986-12-26",0.5032,0.5097,0.4901,0.4966,56800.0],["1986-12-29",0.4966,0.4966,0.4835,0.4966,20000.0],["1986-12-30",0.4966,0.5097,0.4966,0.5032,83200.0],["1986-12-31",0.5032,0.5097,0.4574,0.4966,306400.0],["1987-01-02",0.5032,0.5424,0.5032,0.5293,80800.0],["1987-01-05",0.5293,0.5489,0.5097,0.5293,280000.0],["1987-01-06",0.5293,0.5293,0.5032,0.5032,72000.0],["1987-01-07",0.5032,0.5162,0.5032,0.5032,100000.0],["1987-01-08",0.5032,0.5032,0.5032,0.5032,11200.0],["1987-01-09",0.5032,0.5097,0.4966,0.4966,60800.0],["1987-01-12",0.4966,0.5097,0.4966,0.5097,104000.0],["1987-01-13",0.5097,0.5097,0.5032,0.5032,64800.0],["1987-01-14",0.5032,0.5293,0.5032,0.5293,225600.0],["1987-01-15",0.5293,0.5358,0.5228,0.5228,108800.0],["1987-01-16",0.5228,0.5358,0.5228,0.5293,396800.0],["1987-01-19",0.5293,0.5358,0.5228,0.5293,261600.0],["1987-01-20",0.5293,0.5358,0.5228,0.5358,280800.0],["1987-01-21",0.5358,0.5358,0.5293,0.5358,84000.0],["1987-01-22",0.5358,0.5424,0.5293,0.5293,750400.0],["1987-01-23",0.5358,0.5424,0.5358,0.5358,88000.0],["1987-01-26",0.5293,0.5293,0.5097,0.5162,55200.0],["1987-01-27",0.5162,0.5228,0.4966,0.5228,500000.0],["1987-01-28",0.5228,0.5228,0.5162,0.5228,332800.0],["1987-01-29",0.5228,0.5228,0.5162,0.5228,55200.0],["1987-01-30",0.5228,0.5293,0.5228,0.5228,771200.0],["1987-02-02",0.5228,0.5358,0.5228,0.5228,34400.0],["1987-02-03",0.5228,0.5228,0.5162,0.5162,1020000.0],["1987-02-04",0.5228,0.5358,0.5228,0.5228,48800.0],["1987-02-05",0.5228,0.5554,0.5228,0.5489,6004000.0],["1987-02-06",0.5554,0.5816,0.5554,0.5685,148000.0],["1987-02-09",0.5685,0.5685,0.5489,0.5489,100000.0],["1987-02-10",0.5489,0.5489,0.5424,0.5489,349600.0],["1987-02-11",0.5489,0.562,0.5424,0.562,333600.0],["1987-02-12",0.562,0.575,0.562,0.5685,267200.0],["1987-02-13",0.5685,0.5685,0.562,0.5685,11200.0],["1987-02-17",0.562,0.562,0.5358,0.5358,298400.0],["1987-02-18",0.5358,0.5424,0.5228,0.5358,368800.0],["1987-02-19",0.5358,0.5489,0.5358,0.5358,78400.0],["1987-02-20",0.5358,0.5489,0.5228,0.5358,275200.0],["1987-02-23",0.5358,0.5358,0.5162,0.5162,120800.0],["1987-02-24",0.5162,0.5293,0.4966,0.5228,84000.0],["1987-02-25",0.5228,0.5293,0.5228,0.5228,65600.0],["1987-02-26",0.5228,0.5424,0.5228,0.5424,104000.0],["1987-02-27",0.5424,0.5554,0.5293,0.5554,244800.0],["1987-03-02",0.5554,0.5685,0.5489,0.5489,290400.0],["1987-03-03",0.5489,0.5489,0.5424,0.5489,51200.0],["1987-03-04",0.5489,0.5489,0.5424,0.5424,8000.0],["1987-03-05",0.5424,0.5424,0.5358,0.5358,149600.0],["1987-03-06",0.5424,0.562,0.5424,0.562,44800.0],["1987-03-09",0.562,0.562,0.5554,0.5554,87200.0],["1987-03-10",0.562,0.575,0.562,0.5685,114400.0],["1987-03-11",0.5685,0.5685,0.5685,0.5685,15200.0],["1987-03-12",0.5685,0.575,0.5685,0.5685,16000.0],["1987-03-13",0.5685,0.575,0.5554,0.5554,178400.0],["1987-03-16",0.5554,0.562,0.5554,0.562,104000.0],["1987-03-17",0.562,0.5685,0.5554,0.5554,149600.0],["1987-03-18",0.5554,0.5554,0.5489,0.5489,32800.0],["1987-03-19",0.5489,0.562,0.5489,0.5489,281600.0],["1987-03-20",0.5489,0.5554,0.5424,0.5554,496800.0],["1987-03-23",0.5554,0.5554,0.5424,0.5489,140800.0],["1987-03-24",0.5489,0.562,0.5489,0.5554,25600.0],["1987-03-25",0.5554,0.562,0.5489,0.5489,183200.0],["1987-03-26",0.5489,0.5554,0.5424,0.5424,200000.0],["1987-03-27",0.5424,0.5554,0.5358,0.5489,552000.0],["1987-03-30",0.5424,0.5424,0.5293,0.5293,28000.0],["1987-03-31",0.5293,0.5489,0.5293,0.5489,67200.0],["1987-04-01",0.5489,0.5489,0.5228,0.5293,147200.0],["1987-04-02",0.5293,0.562,0.5293,0.5554,37600.0],["1987-04-03",0.5554,0.5946,0.5489,0.5946,248800.0],["1987-04-06",0.5946,0.6012,0.5881,0.5946,865600.0],["1987-04-07",0.5946,0.6012,0.5881,0.6012,24000.0],["1987-04-08",0.6012,0.6142,0.6012,0.6142,45600.0],["1987-04-09",0.6142,0.6142,0.6012,0.6012,157600.0],["1987-04-10",0.6012,0.6208,0.6012,0.6208,236000.0],["1987-04-13",0.6208,0.6534,0.6208,0.6469,173600.0],["1987-04-14",0.6404,0.6404,0.6208,0.6273,142400.0],["1987-04-15",0.6273,0.6273,0.6273,0.6273,91200.0],["1987-04-16",0.6273,0.673,0.6273,0.6665,405600.0],["1987-04-20",0.6665,0.6926,0.6665,0.6796,376800.0],["1987-04-21",0.6796,0.6796,0.6665,0.6665,168800.0],["1987-04-22",0.6796,0.6926,0.6796,0.6926,99200.0],["1987-04-23",0.6861,0.6861,0.6665,0.673,208800.0],["1987-04-24",0.673,0.673,0.6534,0.6534,132000.0],["1987-04-27",0.6534,0.66,0.6404,0.6534,103200.0],["1987-04-28",0.6404,0.6404,0.6404,0.6404,10400.0],["1987-04-29",0.6404,0.673,0.6404,0.673,100800.0],["1987-04-30",0.6796,0.7253,0.6796,0.7253,311200.0],["1987-05-01",0.7253,0.7253,0.6992,0.6992,76000.0],["1987-05-04",0.6992,0.7123,0.6992,0.7057,52000.0],["1987-05-05",0.7057,0.7188,0.6926,0.7057,63200.0],["1987-05-06",0.7057,0.7123,0.7057,0.7057,10400.0],["1987-05-07",0.7057,0.7515,0.7057,0.7449,1110400.0],["1987-05-08",0.7449,0.7515,0.7384,0.7384,87200.0],["1987-05-11",0.7384,0.7776,0.7384,0.7776,232000.0],["1987-05-12",0.7776,0.7776,0.758,0.7645,115200.0],["1987-05-13",0.7645,0.7711,0.758,0.758,319200.0],["1987-05-14",0.758,0.758,0.758,0.758,87200.0],["1987-05-15",0.758,0.758,0.7253,0.7253,184000.0],["1987-05-18",0.7253,0.7384,0.7253,0.7253,113600.0],["1987-05-19",0.7253,0.7253,0.6992,0.6992,81600.0],["1987-05-20",0.6992,0.7057,0.6796,0.6796,213600.0],["1987-05-21",0.6796,0.7188,0.6796,0.7188,191200.0],["1987-05-22",0.7188,0.7188,0.7057,0.7188,154400.0],["1987-05-26",0.7188,0.7384,0.7188,0.7319,211200.0],["1987-05-27",0.7319,0.7449,0.7319,0.7384,116000.0],["1987-05-28",0.7384,0.7384,0.7253,0.7319,290400.0],["1987-05-29",0.7319,0.7515,0.7319,0.7515,96800.0],["1987-06-01",0.758,0.7776,0.758,0.7776,307200.0],["1987-06-02",0.7776,0.8037,0.7645,0.8037,304000.0],["1987-06-03",0.8037,0.9017,0.8037,0.8887,1329600.0],["1987-06-04",0.8691,0.8691,0.8429,0.8625,833600.0],["1987-06-05",0.8625,0.8625,0.8299,0.8299,772800.0],["1987-06-08",0.8299,0.8429,0.8168,0.8364,211200.0],["1987-06-09",0.8364,0.8495,0.8299,0.8495,208800.0],["1987-06-10",0.8429,0.8429,0.8103,0.8103,151200.0],["1987-06-11",0.8103,0.8299,0.8103,0.8233,28800.0],["1987-06-12",0.8233,0.8299,0.7907,0.7907,52800.0],["1987-06-15",0.7907,0.7972,0.7711,0.7711,22400.0],["1987-06-16",0.7711,0.7907,0.7645,0.7907,151200.0],["1987-06-17",0.7907,0.7972,0.7907,0.7972,60000.0],["1987-06-18",0.7972,0.8037,0.7907,0.7972,129600.0],["1987-06-19",0.7972,0.8103,0.7972,0.7972,171200.0],["1987-06-22",0.7972,0.8168,0.7972,0.8168,379200.0],["1987-06-23",0.8168,0.8233,0.8168,0.8168,77600.0],["1987-06-24",0.8168,0.8168,0.8103,0.8103,72800.0],["1987-06-25",0.8103,0.8103,0.8103,0.8103,100800.0],["1987-06-26",0.8103,0.8168,0.8103,0.8103,12800.0],["1987-06-29",0.8103,0.8103,0.8103,0.8103,165600.0],["1987-06-30",0.8103,0.8168,0.8103,0.8103,94400.0],["1987-07-01",0.8103,0.8233,0.8103,0.8233,313600.0],["1987-07-02",0.8299,0.8495,0.8299,0.8495,116800.0],["1987-07-06",0.8495,0.856,0.8429,0.8429,109600.0],["1987-07-07",0.8429,0.8495,0.8364,0.8429,1182400.0],["1987-07-08",0.8429,0.8625,0.8364,0.8625,426400.0],["1987-07-09",0.8625,0.9017,0.8625,0.9017,2500800.0],["1987-07-10",0.8952,0.8952,0.8756,0.8821,62400.0],["1987-07-13",0.8821,0.8887,0.8821,0.8821,28800.0],["1987-07-14",0.8821,0.8821,0.8756,0.8821,26400.0],["1987-07-15",0.8821,0.8887,0.8691,0.8821,44000.0],["1987-07-16",0.8821,0.8952,0.8821,0.8952,146400.0],["1987-07-17",0.8952,0.8952,0.8887,0.8887,63200.0],["1987-07-20",0.8887,0.8952,0.8821,0.8821,60000.0],["1987-07-21",0.8821,0.8821,0.8756,0.8756,12800.0],["1987-07-22",0.8625,0.8625,0.8625,0.8625,6400.0],["1987-07-23",0.8625,0.8625,0.8495,0.8495,53600.0],["1987-07-24",0.8495,0.856,0.8364,0.8364,59200.0],["1987-07-27",0.8364,0.8364,0.8364,0.8364,9600.0],["1987-07-28",0.8364,0.8429,0.8299,0.8299,41600.0],["1987-07-29",0.8233,0.8233,0.7972,0.8233,139200.0],["1987-07-30",0.8233,0.8495,0.8103,0.8364,136000.0],["1987-07-31",0.8364,0.8429,0.8233,0.8364,149600.0],["1987-08-03",0.8364,0.8495,0.8299,0.8495,122400.0],["1987-08-04",0.8495,0.8495,0.8364,0.8364,65600.0],["1987-08-05",0.8364,0.8495,0.8168,0.8364,243200.0],["1987-08-06",0.8364,0.8495,0.8364,0.8364,189600.0],["1987-08-07",0.8364,0.8429,0.8299,0.8364,70400.0],["1987-08-10",0.8364,0.8429,0.8233,0.8299,16000.0],["1987-08-11",0.8299,0.8299,0.8103,0.8233,83200.0],["1987-08-12",0.8233,0.8233,0.8103,0.8168,53600.0],["1987-08-13",0.8168,0.8168,0.8103,0.8168,100800.0],["1987-08-14",0.8168,0.8233,0.8168,0.8168,112000.0],["1987-08-17",0.8233,0.9932,0.8233,0.9475,2050400.0],["1987-08-18",0.9475,0.9671,0.9279,0.9671,1520000.0],["1987-08-19",0.9671,1.0324,0.9671,0.9932,1194400.0],["1987-08-20",1.0063,1.0716,1.0063,1.0651,2111200.0],["1987-08-21",1.0651,1.0912,1.052,1.052,786400.0],["1987-08-24",1.052,1.0651,1.0324,1.0455,394400.0],["1987-08-25",1.0455,1.0716,1.0324,1.0586,453600.0],["1987-08-26",1.0586,1.0651,0.9671,0.9867,366400.0],["1987-08-27",0.9867,1.0716,0.9736,1.052,788000.0],["1987-08-28",1.052,1.0782,1.0324,1.0455,574400.0],["1987-08-31",1.0455,1.0455,1.0259,1.0455,103200.0],["1987-09-01",1.0455,1.0455,1.0259,1.0324,256800.0],["1987-09-02",1.0324,1.0324,1.0194,1.0259,196000.0],["1987-09-03",1.0259,1.0324,0.9932,0.9932,39200.0],["1987-09-04",0.9932,1.0063,0.9802,0.9932,61600.0],["1987-09-08",0.9932,1.0063,0.9932,0.9998,776800.0],["1987-09-09",1.0063,1.0324,1.0063,1.0259,732000.0],["1987-09-10",1.0259,1.0912,1.0128,1.0847,1328800.0],["1987-09-11",1.0716,1.0716,1.039,1.039,410400.0],["1987-09-14",1.052,1.1174,1.052,1.1043,1160000.0],["1987-09-15",1.0978,1.0978,1.0194,1.0259,391200.0],["1987-09-16",1.0259,1.0586,1.0259,1.039,102400.0],["1987-09-17",1.0259,1.0259,1.0063,1.0128,220800.0],["1987-09-18",0.9802,0.9802,0.941,0.941,524000.0],["1987-09-21",0.941,0.9475,0.9148,0.9148,286400.0],["1987-09-22",0.9148,0.941,0.9017,0.9083,1555200.0],["1987-09-23",0.9017,0.9017,0.8495,0.8952,6520800.0],["1987-09-24",0.9148,0.9475,0.9148,0.941,2219200.0],["1987-09-25",0.9671,1.0063,0.9671,0.9998,816800.0],["1987-09-28",0.9998,1.0128,0.9671,0.9671,393600.0],["1987-09-29",0.9671,0.9671,0.954,0.9606,328800.0],["1987-09-30",0.9606,0.9932,0.954,0.9932,508000.0],["1987-10-01",0.9932,0.9932,0.9736,0.9867,703200.0],["1987-10-02",0.9867,1.0063,0.9802,0.9802,616000.0],["1987-10-05",0.9802,0.9867,0.9736,0.9802,294400.0],["1987-10-06",0.9802,0.9802,0.954,0.954,732800.0],["1987-10-07",0.954,0.9606,0.9475,0.9475,315200.0],["1987-10-08",0.9475,0.9606,0.941,0.941,714400.0],["1987-10-09",0.9344,0.9344,0.9083,0.9344,1145600.0],["1987-10-12",0.9344,0.9344,0.8756,0.9148,276000.0],["1987-10-13",0.9148,0.9344,0.9148,0.9148,312000.0],["1987-10-14",0.9148,0.9279,0.8952,0.9083,992000.0],["1987-10-15",0.8691,0.8691,0.8495,0.8495,522400.0],["1987-10-16",0.8364,0.8364,0.7319,0.8103,1444800.0],["1987-10-19",0.7449,0.7449,0.6404,0.6404,1231200.0],["1987-10-20",0.6404,0.6404,0.5032,0.5162,1801600.0],["1987-10-21",0.6012,0.6665,0.6012,0.6077,1452800.0],["1987-10-22",0.5881,0.5881,0.5489,0.575,600000.0],["1987-10-23",0.575,0.575,0.5358,0.5424,458400.0],["1987-10-26",0.5228,0.5228,0.4835,0.4966,1152000.0],["1987-10-27",0.5032,0.5358,0.5032,0.5097,1274400.0],["1987-10-28",0.5097,0.5228,0.4966,0.5162,486400.0],["1987-10-29",0.5228,0.575,0.5228,0.575,614400.0],["1987-10-30",0.6142,0.6926,0.6142,0.673,360800.0],["1987-11-02",0.6861,0.7319,0.6861,0.7188,536000.0],["1987-11-03",0.7188,0.7188,0.673,0.6861,384000.0],["1987-11-04",0.6861,0.7188,0.6665,0.7188,260800.0],["1987-11-05",0.6992,0.7319,0.6992,0.7188,336000.0],["1987-11-06",0.6926,0.7057,0.673,0.673,388800.0],["1987-11-09",0.6861,0.6861,0.6142,0.6273,258400.0],["1987-11-10",0.6273,0.6273,0.6142,0.6142,246400.0],["1987-11-11",0.6142,0.6338,0.6077,0.6273,356000.0],["1987-11-12",0.6404,0.673,0.6404,0.673,204800.0],["1987-11-13",0.6796,0.6796,0.673,0.6796,88000.0],["1987-11-16",0.6861,0.6992,0.6665,0.6861,380800.0],["1987-11-17",0.673,0.6796,0.673,0.6796,232800.0],["1987-11-18",0.6665,0.6796,0.6665,0.673,168000.0],["1987-11-19",0.673,0.6796,0.6665,0.673,200000.0],["1987-11-20",0.6534,0.673,0.6469,0.66,279200.0],["1987-11-23",0.6796,0.9148,0.66,0.7972,2050400.0],["1987-11-24",0.8037,0.8364,0.7841,0.8299,727200.0],["1987-11-25",0.7972,0.8168,0.7841,0.7907,408800.0],["1987-11-27",0.7907,0.7972,0.7776,0.7841,163200.0],["1987-11-30",0.7515,0.758,0.7057,0.758,596000.0],["1987-12-01",0.7711,0.7711,0.7188,0.7253,283200.0],["1987-12-02",0.7319,0.7319,0.7123,0.7123,287200.0],["1987-12-03",0.7253,0.7253,0.6992,0.6992,134400.0],["1987-12-04",0.7057,0.7057,0.6796,0.6926,272000.0],["1987-12-07",0.6926,0.6992,0.6926,0.6926,300000.0],["1987-12-08",0.6992,0.6992,0.6926,0.6992,306400.0],["1987-12-09",0.6992,0.7188,0.6992,0.6992,523200.0],["1987-12-10",0.6861,0.7645,0.6861,0.7319,634400.0],["1987-12-11",0.7449,0.7515,0.7384,0.7449,339200.0],["1987-12-14",0.7449,0.7515,0.7319,0.7449,731200.0],["1987-12-15",0.7384,0.7384,0.6926,0.7188,814400.0],["1987-12-16",0.7384,0.7515,0.7319,0.7515,136000.0],["1987-12-17",0.758,0.758,0.7253,0.7319,129600.0],["1987-12-18",0.7319,0.7515,0.7188,0.7384,92800.0],["1987-12-21",0.7253,0.7449,0.7253,0.7449,350400.0],["1987-12-22",0.7319,0.7384,0.7319,0.7319,44000.0],["1987-12-23",0.7384,0.7449,0.7319,0.7384,84800.0],["1987-12-24",0.7384,0.7449,0.7384,0.7449,84000.0],["1987-12-28",0.7384,0.7449,0.7319,0.7449,85600.0],["1987-12-29",0.7384,0.7841,0.7384,0.7841,473600.0],["1987-12-30",0.7776,0.7776,0.7645,0.7645,87200.0],["1987-12-31",0.7645,0.7776,0.7515,0.7776,214400.0],["1988-01-04",0.7711,0.7841,0.7711,0.7841,249600.0],["1988-01-05",0.7907,0.8103,0.7841,0.7841,233600.0],["1988-01-06",0.7841,0.7907,0.7776,0.7776,168000.0],["1988-01-07",0.7841,0.7841,0.7711,0.7711,178400.0],["1988-01-08",0.7776,0.7907,0.758,0.758,699200.0],["1988-01-11",0.758,0.7907,0.7449,0.7645,399200.0],["1988-01-12",0.7515,0.7776,0.7515,0.7776,248800.0],["1988-01-13",0.7776,0.7776,0.7515,0.758,601600.0],["1988-01-14",0.7449,0.758,0.7449,0.7515,132000.0],["1988-01-15",0.758,0.7907,0.758,0.7841,773600.0],["1988-01-18",0.7776,0.7907,0.7711,0.7907,481600.0],["1988-01-19",0.7907,0.7972,0.7907,0.7972,152800.0],["1988-01-20",0.7841,0.7907,0.7711,0.7711,446400.0],["1988-01-21",0.7711,0.7776,0.7711,0.7711,28000.0],["1988-01-22",0.7841,0.7907,0.7776,0.7907,100800.0],["1988-01-25",0.7907,0.7972,0.7841,0.7972,687200.0],["1988-01-26",0.7972,0.7972,0.7841,0.7841,673600.0],["1988-01-27",0.7907,0.7907,0.7449,0.7711,281600.0],["1988-01-28",0.7711,0.7711,0.758,0.7711,198400.0],["1988-01-29",0.7711,0.7776,0.7645,0.7711,189600.0],["1988-02-01",0.7711,0.7907,0.7711,0.7841,235200.0],["1988-02-02",0.7841,0.8168,0.7776,0.8168,769600.0],["1988-02-03",0.8168,0.8233,0.8037,0.8037,520000.0],["1988-02-04",0.8103,0.8103,0.7907,0.7907,41600.0],["1988-02-05",0.7907,0.8168,0.7907,0.8103,264800.0],["1988-02-08",0.7972,0.7972,0.7841,0.7907,184000.0],["1988-02-09",0.7907,0.7907,0.7776,0.7841,336800.0],["1988-02-10",0.7907,0.7907,0.7841,0.7907,78400.0],["1988-02-11",0.7907,0.7972,0.7907,0.7907,280800.0],["1988-02-12",0.7907,0.7972,0.7907,0.7972,552800.0],["1988-02-16",0.8037,0.8037,0.7972,0.8037,431200.0],["1988-02-17",0.8037,0.8103,0.7972,0.8103,428800.0],["1988-02-18",0.8103,0.8168,0.8037,0.8103,354400.0],["1988-02-19",0.8103,0.8299,0.8103,0.8299,547200.0],["1988-02-22",0.8364,0.8625,0.8364,0.8495,589600.0],["1988-02-23",0.856,0.856,0.8233,0.8364,613600.0],["1988-02-24",0.8429,0.8495,0.8364,0.8495,136800.0],["1988-02-25",0.8495,0.856,0.8429,0.8495,466400.0],["1988-02-26",0.8495,0.8495,0.8299,0.8364,117600.0],["1988-02-29",0.8364,0.8429,0.8168,0.8233,352000.0],["1988-03-01",0.8299,0.856,0.8299,0.8364,611200.0],["1988-03-02",0.8364,0.8429,0.8364,0.8429,814400.0],["1988-03-03",0.8429,0.856,0.8364,0.8495,550400.0],["1988-03-04",0.8495,0.856,0.8429,0.856,418400.0],["1988-03-07",0.8625,0.8756,0.8625,0.8756,630400.0],["1988-03-08",0.8821,0.9083,0.8821,0.8887,394400.0],["1988-03-09",0.8887,0.9606,0.8887,0.9148,685600.0],["1988-03-10",0.9214,0.9214,0.8821,0.8952,416800.0],["1988-03-11",0.8495,0.941,0.8429,0.941,568000.0],["1988-03-14",0.9475,1.0259,0.9475,1.0259,1667200.0],["1988-03-15",1.039,1.0455,1.0063,1.0324,712000.0],["1988-03-16",1.0586,1.0782,1.0063,1.039,2500800.0],["1988-03-17",1.0455,1.0651,1.0455,1.052,1036000.0],["1988-03-18",1.0586,1.0651,1.0586,1.0586,1172000.0],["1988-03-21",1.0651,1.0716,1.0586,1.0586,205600.0],["1988-03-22",1.0651,1.0847,1.0651,1.0651,574400.0],["1988-03-23",1.0651,1.0716,1.0324,1.039,481600.0],["1988-03-24",1.039,1.039,1.0128,1.0128,219200.0],["1988-03-25",1.0259,1.039,1.0128,1.0194,152800.0],["1988-03-28",1.0324,1.0324,0.9998,1.0128,284800.0],["1988-03-29",1.0259,1.0259,1.0128,1.0194,668800.0],["1988-03-30",1.0194,1.0259,1.0128,1.0128,68800.0],["1988-03-31",1.0063,1.0063,0.9932,1.0063,620800.0],["1988-04-04",0.9932,1.0063,0.9932,0.9932,628000.0],["1988-04-05",0.9932,1.0063,0.9932,1.0063,185600.0],["1988-04-06",1.0063,1.0324,1.0063,1.0324,653600.0],["1988-04-07",1.0324,1.0324,1.0194,1.0324,274400.0],["1988-04-08",1.0259,1.0455,1.0259,1.0455,552800.0],["1988-04-11",1.039,1.052,1.039,1.052,230400.0],["1988-04-12",1.0455,1.0716,1.0455,1.0716,178400.0],["1988-04-13",1.0651,1.0847,1.0586,1.0716,729600.0],["1988-04-14",1.0716,1.0716,1.0455,1.0455,180800.0],["1988-04-15",1.052,1.052,1.0324,1.0324,516000.0],["1988-04-18",1.0324,1.0716,1.0324,1.0716,628800.0],["1988-04-19",1.0716,1.0716,1.0651,1.0716,244000.0],["1988-04-20",1.0586,1.0586,1.0455,1.0455,1277600.0],["1988-04-21",1.052,1.0782,1.0455,1.0782,724000.0],["1988-04-22",1.0847,1.0978,1.0782,1.0847,220000.0],["1988-04-25",1.0716,1.1109,1.0716,1.0978,844000.0],["1988-04-26",1.0586,1.0586,1.0194,1.0455,282400.0],["1988-04-27",1.0455,1.0716,1.0455,1.0716,68000.0],["1988-04-28",1.0651,1.0716,1.052,1.0716,37600.0],["1988-04-29",1.0651,1.0716,1.0586,1.0716,66400.0],["1988-05-02",1.0847,1.1043,1.0716,1.0716,116800.0],["1988-05-03",1.0782,1.0912,1.0716,1.0912,74400.0],["1988-05-04",1.0978,1.0978,1.0912,1.0978,176800.0],["1988-05-05",1.1043,1.1435,1.0978,1.1174,168800.0],["1988-05-06",1.1239,1.1239,1.0912,1.1043,216800.0],["1988-05-09",1.1109,1.1109,1.0782,1.0912,292000.0],["1988-05-10",1.0978,1.0978,1.0782,1.0782,372000.0],["1988-05-11",1.0847,1.0847,1.039,1.0716,554400.0],["1988-05-12",1.0716,1.0782,1.0716,1.0782,286400.0],["1988-05-13",1.0716,1.0847,1.0651,1.0651,97600.0],["1988-05-16",1.0586,1.0586,1.0259,1.039,505600.0],["1988-05-17",1.0324,1.0455,1.0324,1.039,314400.0],["1988-05-18",1.039,1.0455,1.0063,1.0063,1774400.0],["1988-05-19",1.0194,1.0194,0.9606,1.0194,1282400.0],["1988-05-20",1.0324,1.0455,1.0324,1.0324,402400.0],["1988-05-23",1.0194,1.0324,0.9932,1.0259,220800.0],["1988-05-24",1.039,1.039,0.9998,0.9998,116800.0],["1988-05-25",1.0063,1.039,0.9998,1.0324,273600.0],["1988-05-26",1.0194,1.0194,1.0063,1.0128,183200.0],["1988-05-27",1.0128,1.0128,0.9932,0.9932,334400.0],["1988-05-31",0.9867,1.0128,0.9736,1.0063,182400.0],["1988-06-01",1.0194,1.0194,1.0063,1.0128,118400.0],["1988-06-02",1.0063,1.0128,0.9932,1.0063,99200.0],["1988-06-03",0.9932,1.0063,0.9802,0.9932,90400.0],["1988-06-06",0.9802,0.9932,0.9802,0.9932,41600.0],["1988-06-07",0.9867,1.0063,0.9867,1.0063,33600.0],["1988-06-08",1.0128,1.0847,1.0128,1.0782,800000.0],["1988-06-09",1.0716,1.0978,1.0716,1.0978,429600.0],["1988-06-10",1.0978,1.0978,1.0847,1.0912,257600.0],["1988-06-13",1.1043,1.1305,1.0978,1.1305,91200.0],["1988-06-14",1.1305,1.1631,1.1305,1.1501,403200.0],["1988-06-15",1.1501,1.1631,1.1501,1.1501,168800.0],["1988-06-16",1.1501,1.1762,1.1501,1.1697,390400.0],["1988-06-17",1.1762,1.1762,1.1501,1.1697,566400.0],["1988-06-20",1.1697,1.2089,1.1697,1.2089,504000.0],["1988-06-21",1.2154,1.235,1.2023,1.2023,378400.0],["1988-06-22",1.2219,1.2285,1.1893,1.2023,316000.0],["1988-06-23",1.2023,1.2154,1.2023,1.2089,77600.0],["1988-06-24",1.1958,1.1958,1.1762,1.1893,47200.0],["1988-06-27",1.2023,1.2089,1.1893,1.1893,281600.0],["1988-06-28",1.1566,1.1893,1.1566,1.1893,119200.0],["1988-06-29",1.2023,1.2023,1.1893,1.1893,84800.0],["1988-06-30",1.1827,1.1827,1.1697,1.1762,59200.0],["1988-07-01",1.1893,1.1893,1.1697,1.1697,59200.0],["1988-07-05",1.1697,1.1827,1.1566,1.1631,621600.0],["1988-07-06",0.9802,1.1501,0.9802,1.0455,1889600.0],["1988-07-07",1.0455,1.0912,1.0455,1.0847,314400.0],["1988-07-08",1.0912,1.0912,1.0782,1.0782,454400.0],["1988-07-11",1.0912,1.0912,1.0782,1.0912,515200.0],["1988-07-12",1.0912,1.0912,1.0651,1.0716,377600.0],["1988-07-13",1.0586,1.0651,1.052,1.0586,44800.0],["1988-07-14",1.052,1.0651,1.052,1.0651,20000.0],["1988-07-15",1.0782,1.0782,1.0586,1.0651,182400.0],["1988-07-18",1.0782,1.1174,1.0716,1.0912,1094400.0],["1988-07-19",1.0978,1.1043,1.0847,1.0847,413600.0],["1988-07-20",1.0847,1.137,1.0716,1.137,1303200.0],["1988-07-21",1.1501,1.2285,1.1501,1.1893,3409600.0],["1988-07-22",1.1958,1.2154,1.1762,1.1893,865600.0],["1988-07-25",1.1958,1.1958,1.1827,1.1893,193600.0],["1988-07-26",1.2023,1.2219,1.1893,1.1958,208800.0],["1988-07-27",1.2089,1.2415,1.2023,1.2089,619200.0],["1988-07-28",1.2154,1.2154,1.1239,1.1827,698400.0],["1988-07-29",1.1827,1.2415,1.1827,1.1958,688800.0],["1988-08-01",1.2089,1.3461,1.2089,1.32,3086400.0],["1988-08-02",1.3592,1.3592,1.1827,1.2938,1232000.0],["1988-08-03",1.3003,1.3003,1.2611,1.2611,400000.0],["1988-08-04",1.2677,1.2677,1.235,1.2546,296800.0],["1988-08-05",1.2611,1.2611,1.2415,1.2415,244000.0],["1988-08-08",1.2481,1.2546,1.2219,1.2219,499200.0],["1988-08-09",1.2285,1.2285,1.1501,1.2154,818400.0],["1988-08-10",1.2219,1.2415,1.2089,1.2154,803200.0],["1988-08-11",1.235,1.2546,1.2219,1.2546,173600.0],["1988-08-12",1.2285,1.2807,1.2285,1.2546,568000.0],["1988-08-15",1.2546,1.2546,1.2481,1.2546,181600.0],["1988-08-16",1.2415,1.2546,1.235,1.2481,51200.0],["1988-08-17",1.2481,1.2546,1.2481,1.2546,194400.0],["1988-08-18",1.2546,1.2546,1.2285,1.2285,413600.0],["1988-08-19",1.2285,1.235,1.2219,1.235,69600.0],["1988-08-22",1.2285,1.2873,1.2219,1.2873,705600.0],["1988-08-23",1.2807,1.2807,1.2742,1.2807,162400.0],["1988-08-24",1.2677,1.3461,1.2677,1.3461,345600.0],["1988-08-25",1.3396,1.3396,1.2807,1.2807,671200.0],["1988-08-26",1.2873,1.2873,1.2807,1.2807,113600.0],["1988-08-29",1.2873,1.2938,1.2415,1.2611,492000.0],["1988-08-30",1.2546,1.2611,1.2546,1.2546,101600.0],["1988-08-31",1.2677,1.2873,1.2546,1.2546,125600.0],["1988-09-01",1.2677,1.2677,1.2546,1.2546,496800.0],["1988-09-02",1.2677,1.2742,1.2611,1.2611,45600.0],["1988-09-06",1.2807,1.3003,1.2742,1.2807,60000.0],["1988-09-07",1.2938,1.3069,1.2807,1.2807,71200.0],["1988-09-08",1.2873,1.2938,1.2873,1.2938,25600.0],["1988-09-09",1.3003,1.333,1.3003,1.3134,190400.0],["1988-09-12",1.3134,1.333,1.3134,1.3134,55200.0],["1988-09-13",1.32,1.32,1.3069,1.32,46400.0],["1988-09-14",1.3265,1.3265,1.3069,1.3134,95200.0],["1988-09-15",1.3134,1.3134,1.3003,1.3003,88000.0],["1988-09-16",1.32,1.32,1.3069,1.3069,238400.0],["1988-09-19",1.3069,1.3069,1.3003,1.3003,9600.0],["1988-09-20",1.3003,1.3003,1.2742,1.2873,55200.0],["1988-09-21",1.2807,1.3003,1.2807,1.3003,147200.0],["1988-09-22",1.3003,1.3069,1.2938,1.3003,427200.0],["1988-09-23",1.2938,1.3003,1.2938,1.3003,36800.0],["1988-09-26",1.2938,1.2938,1.2873,1.2873,229600.0],["1988-09-27",1.2873,1.3069,1.2873,1.3069,495200.0],["1988-09-28",1.3592,1.3918,1.3461,1.3461,505600.0],["1988-09-29",1.3592,1.3592,1.3265,1.3265,76800.0],["1988-09-30",1.333,1.3396,1.3134,1.3396,187200.0],["1988-10-03",1.333,1.3396,1.3265,1.3396,139200.0],["1988-10-04",1.3461,1.3461,1.3396,1.3396,88000.0],["1988-10-05",1.3265,1.3265,1.2938,1.3069,145600.0],["1988-10-06",1.3265,1.3265,1.2938,1.3069,91200.0],["1988-10-07",1.3069,1.333,1.3069,1.333,221600.0],["1988-10-10",1.3461,1.3526,1.32,1.333,97600.0],["1988-10-11",1.333,1.333,1.333,1.333,176000.0],["1988-10-12",1.3396,1.3526,1.3396,1.3461,256000.0],["1988-10-13",1.3526,1.3526,1.3396,1.3396,159200.0],["1988-10-14",1.3396,1.3722,1.3396,1.3657,916000.0],["1988-10-17",1.3722,1.3788,1.3526,1.3722,539200.0],["1988-10-18",1.3657,1.3657,1.3461,1.3592,105600.0],["1988-10-19",1.3657,1.3657,1.3526,1.3526,20800.0],["1988-10-20",1.3461,1.3722,1.3461,1.3722,896800.0],["1988-10-21",1.3788,1.3788,1.3592,1.3788,557600.0],["1988-10-24",1.3853,1.418,1.3853,1.4049,192800.0],["1988-10-25",1.4376,1.4833,1.4376,1.4637,561600.0],["1988-10-26",1.4702,1.4702,1.4376,1.4637,96000.0],["1988-10-27",1.4506,1.4572,1.4376,1.4441,42400.0],["1988-10-28",1.431,1.4637,1.431,1.4637,176000.0],["1988-10-31",1.4572,1.4572,1.4441,1.4506,121600.0],["1988-11-01",1.4441,1.4637,1.4441,1.4506,96000.0],["1988-11-02",1.4637,1.4637,1.4441,1.4441,131200.0],["1988-11-03",1.4441,1.4637,1.4376,1.4376,134400.0],["1988-11-04",1.4441,1.4441,1.431,1.431,75200.0],["1988-11-07",1.4245,1.4245,1.3592,1.3657,163200.0],["1988-11-08",1.3526,1.3918,1.3526,1.3918,128800.0],["1988-11-09",1.3853,1.3918,1.3788,1.3788,69600.0],["1988-11-10",1.3853,1.3853,1.3788,1.3788,4800.0],["1988-11-11",1.3788,1.3788,1.3526,1.3722,172800.0],["1988-11-14",1.3592,1.3722,1.3592,1.3657,64000.0],["1988-11-15",1.3657,1.3657,1.3526,1.3526,25600.0],["1988-11-16",1.3592,1.3592,1.2938,1.3069,225600.0],["1988-11-17",1.32,1.32,1.3069,1.3134,10400.0],["1988-11-18",1.3134,1.3134,1.2677,1.2742,111200.0],["1988-11-21",1.2873,1.2938,1.2415,1.2546,285600.0],["1988-11-22",1.2677,1.2677,1.235,1.2415,72800.0],["1988-11-23",1.2415,1.2415,1.2154,1.2219,246400.0],["1988-11-25",1.2154,1.2154,1.1958,1.2023,50400.0],["1988-11-28",1.2023,1.2154,1.2023,1.2154,340000.0],["1988-11-29",1.2154,1.2546,1.2023,1.2481,283200.0],["1988-11-30",1.2611,1.2677,1.2546,1.2677,32800.0],["1988-12-01",1.2677,1.2677,1.2611,1.2677,11200.0],["1988-12-02",1.2611,1.2611,1.2611,1.2611,12800.0],["1988-12-05",1.2677,1.2873,1.2677,1.2873,72000.0],["1988-12-06",1.2938,1.2938,1.2873,1.2938,239200.0],["1988-12-07",1.3003,1.3003,1.2873,1.3003,81600.0],["1988-12-08",1.2873,1.2873,1.2873,1.2873,18400.0],["1988-12-09",1.3003,1.3265,1.2938,1.3069,127200.0],["1988-12-12",1.32,1.333,1.3134,1.3265,96000.0],["1988-12-13",1.3265,1.333,1.32,1.32,291200.0],["1988-12-14",1.333,1.3592,1.333,1.3526,84000.0],["1988-12-15",1.3592,1.3853,1.3396,1.3853,135200.0],["1988-12-16",1.3984,1.418,1.3918,1.418,133600.0],["1988-12-19",1.431,1.431,1.4049,1.4049,144000.0],["1988-12-20",1.4049,1.4049,1.3918,1.4049,90400.0],["1988-12-21",1.3984,1.4049,1.3722,1.3853,133600.0],["1988-12-22",1.3853,1.4114,1.3657,1.3722,275200.0],["1988-12-23",1.3722,1.418,1.3592,1.418,205600.0],["1988-12-27",1.4245,1.4245,1.4114,1.4114,368000.0],["1988-12-28",1.4114,1.4114,1.3984,1.3984,219200.0],["1988-12-29",1.3918,1.3984,1.3853,1.3918,487200.0],["1988-12-30",1.3918,1.3918,1.3788,1.3918,192800.0],["1989-01-03",1.3788,1.3853,1.3788,1.3853,96800.0],["1989-01-04",1.3853,1.4506,1.3788,1.4506,522400.0],["1989-01-05",1.4572,1.4572,1.4376,1.4572,94400.0],["1989-01-06",1.4637,1.4898,1.431,1.4833,349600.0],["1989-01-09",1.4898,1.4898,1.4637,1.4768,144000.0],["1989-01-10",1.4768,1.516,1.4768,1.516,244000.0],["1989-01-11",1.5291,1.5356,1.4964,1.5291,161600.0],["1989-01-12",1.5291,1.5356,1.5095,1.516,88000.0],["1989-01-13",1.5095,1.5225,1.5029,1.5029,96800.0],["1989-01-16",1.5029,1.5487,1.5029,1.5421,333600.0],["1989-01-17",1.5421,1.5552,1.5356,1.5487,186400.0],["1989-01-18",1.5421,1.5487,1.5291,1.5421,151200.0],["1989-01-19",1.5552,1.5683,1.5487,1.5617,532000.0],["1989-01-20",1.5552,1.5683,1.5487,1.5487,62400.0],["1989-01-23",1.5291,1.5421,1.516,1.5225,140000.0],["1989-01-24",1.5291,1.5291,1.5095,1.516,267200.0],["1989-01-25",1.516,1.5421,1.516,1.5291,174400.0],["1989-01-26",1.5291,1.5552,1.5225,1.5421,98400.0],["1989-01-27",1.5487,1.6009,1.5487,1.6009,708000.0],["1989-01-30",1.6009,1.6401,1.5617,1.5683,292800.0],["1989-01-31",1.5813,1.6075,1.5617,1.6075,360800.0],["1989-02-01",1.614,1.6467,1.614,1.6401,289600.0],["1989-02-02",1.6401,1.6924,1.6401,1.6597,705600.0],["1989-02-03",1.6401,1.6467,1.6075,1.6075,435200.0],["1989-02-06",1.614,1.6271,1.6075,1.6271,138400.0],["1989-02-07",1.6205,1.6467,1.6205,1.6401,372800.0],["1989-02-08",1.6271,1.6467,1.6271,1.6467,110400.0],["1989-02-09",1.6532,1.6597,1.6532,1.6597,528000.0],["1989-02-10",1.6467,1.6532,1.6271,1.6271,182400.0],["1989-02-13",1.614,1.6205,1.6009,1.6075,70400.0],["1989-02-14",1.6009,1.6075,1.5813,1.5813,67200.0],["1989-02-15",1.5748,1.6075,1.5552,1.6075,108000.0],["1989-02-16",1.6075,1.6205,1.5944,1.6205,36800.0],["1989-02-17",1.614,1.614,1.5748,1.5813,244000.0],["1989-02-21",1.5944,1.6336,1.5748,1.5748,294400.0],["1989-02-22",1.6336,1.6336,1.614,1.614,140800.0],["1989-02-23",1.6009,1.6075,1.5944,1.6009,140000.0],["1989-02-24",1.6009,1.6009,1.5944,1.6009,80000.0],["1989-02-27",1.5748,1.5813,1.5617,1.5617,151200.0],["1989-02-28",1.5683,1.5683,1.5617,1.5617,27200.0],["1989-03-01",1.5813,1.5879,1.5683,1.5813,36000.0],["1989-03-02",1.5813,1.5944,1.5813,1.5879,25600.0],["1989-03-03",1.5748,1.5813,1.5683,1.5683,40800.0],["1989-03-06",1.5683,1.5813,1.5683,1.5813,51200.0],["1989-03-07",1.5813,1.5813,1.5683,1.5748,49600.0],["1989-03-08",1.5683,1.5683,1.5421,1.5421,365600.0],["1989-03-09",1.5421,1.5421,1.4637,1.4768,150400.0],["1989-03-10",1.4506,1.4637,1.4441,1.4572,283200.0],["1989-03-13",1.4637,1.4637,1.4506,1.4572,215200.0],["1989-03-14",1.4637,1.4702,1.4637,1.4637,60000.0],["1989-03-15",1.4768,1.4768,1.4572,1.4637,98400.0],["1989-03-16",1.4702,1.4768,1.4506,1.4572,389600.0],["1989-03-17",1.4572,1.4572,1.3788,1.3853,420800.0],["1989-03-20",1.3984,1.3984,1.3461,1.3592,672000.0],["1989-03-21",1.3722,1.3788,1.3657,1.3722,204000.0],["1989-03-22",1.3722,1.3788,1.3722,1.3722,119200.0],["1989-03-23",1.3788,1.3853,1.3788,1.3788,188000.0],["1989-03-27",1.3918,1.4049,1.3722,1.3853,329600.0],["1989-03-28",1.3918,1.4049,1.3918,1.4049,71200.0],["1989-03-29",1.3918,1.4114,1.3853,1.4049,192000.0],["1989-03-30",1.4049,1.4049,1.3853,1.3853,149600.0],["1989-03-31",1.3984,1.4245,1.3918,1.4245,153600.0],["1989-04-03",1.4245,1.4898,1.4245,1.4637,461600.0],["1989-04-04",1.4572,1.4702,1.4506,1.4637,111200.0],["1989-04-05",1.4506,1.4768,1.4441,1.4702,109600.0],["1989-04-06",1.4702,1.4768,1.4637,1.4768,722400.0],["1989-04-07",1.4768,1.4833,1.4506,1.4702,531200.0],["1989-04-10",1.4702,1.4702,1.4376,1.4376,310400.0],["1989-04-11",1.4376,1.4506,1.4245,1.4245,82400.0],["1989-04-12",1.418,1.431,1.3984,1.431,94400.0],["1989-04-13",1.4376,1.4506,1.3853,1.3853,502400.0],["1989-04-14",1.3984,1.4506,1.3984,1.4114,592000.0],["1989-04-17",1.4245,1.4441,1.4245,1.4376,414400.0],["1989-04-18",1.4245,1.4441,1.4245,1.431,324800.0],["1989-04-19",1.4376,1.4376,1.431,1.4376,70400.0],["1989-04-20",1.431,1.4506,1.4245,1.4376,717600.0],["1989-04-21",1.4506,1.4506,1.4441,1.4506,117600.0],["1989-04-24",1.4702,1.614,1.4637,1.5879,3832000.0],["1989-04-25",1.6075,1.6336,1.5487,1.5879,1914400.0],["1989-04-26",1.5944,1.6009,1.5683,1.5813,712000.0],["1989-04-27",1.5813,1.6205,1.5813,1.614,453600.0],["1989-04-28",1.614,1.6205,1.5944,1.6009,331200.0],["1989-05-01",1.6009,1.6401,1.6009,1.6401,240800.0],["1989-05-02",1.6532,1.6663,1.6467,1.6597,221600.0],["1989-05-03",1.6597,1.6663,1.6532,1.6532,384000.0],["1989-05-04",1.6401,1.6467,1.6075,1.6205,214400.0],["1989-05-05",1.6205,1.6336,1.614,1.6271,345600.0],["1989-05-08",1.6271,1.6401,1.6205,1.6271,158400.0],["1989-05-09",1.6401,1.6532,1.6205,1.6401,183200.0],["1989-05-10",1.6271,1.6336,1.6205,1.6271,330400.0],["1989-05-11",1.6271,1.6336,1.6205,1.6271,215200.0],["1989-05-12",1.6205,1.6401,1.6205,1.6336,326400.0],["1989-05-15",1.6467,1.6728,1.6401,1.6532,227200.0],["1989-05-16",1.6532,1.6793,1.6532,1.6728,302400.0],["1989-05-17",1.6728,1.6859,1.6532,1.6532,127200.0],["1989-05-18",1.6532,1.6663,1.6401,1.6401,77600.0],["1989-05-19",1.6597,1.6793,1.6532,1.6532,548800.0],["1989-05-22",1.6793,1.6793,1.6271,1.6336,121600.0],["1989-05-23",1.6467,1.6663,1.6467,1.6532,72800.0],["1989-05-24",1.6401,1.6467,1.6271,1.6467,119200.0],["1989-05-25",1.6532,1.6532,1.6271,1.6271,81600.0],["1989-05-26",1.6336,1.6597,1.6336,1.6401,860800.0],["1989-05-30",1.6532,1.6859,1.6532,1.6532,451200.0],["1989-05-31",1.6663,1.6924,1.6597,1.6924,290400.0],["1989-06-01",1.6924,1.7055,1.6793,1.6989,189600.0],["1989-06-02",1.6989,1.712,1.6989,1.7055,295200.0],["1989-06-05",1.7186,1.7382,1.6924,1.6989,188000.0],["1989-06-06",1.712,1.712,1.6924,1.6989,48800.0],["1989-06-07",1.6859,1.6859,1.6467,1.6467,315200.0],["1989-06-08",1.6597,1.6663,1.6401,1.6467,172800.0],["1989-06-09",1.6532,1.6597,1.6532,1.6532,31200.0],["1989-06-12",1.6467,1.6532,1.6075,1.6467,301600.0],["1989-06-13",1.6467,1.6467,1.6336,1.6336,45600.0],["1989-06-14",1.6336,1.6467,1.614,1.6336,600800.0],["1989-06-15",1.6467,1.6663,1.6401,1.6532,128000.0],["1989-06-16",1.6467,1.6467,1.6336,1.6467,209600.0],["1989-06-19",1.6532,1.6597,1.6401,1.6467,221600.0],["1989-06-20",1.6467,1.6467,1.6009,1.6009,294400.0],["1989-06-21",1.5944,1.6075,1.5813,1.5944,237600.0],["1989-06-22",1.5944,1.6075,1.5879,1.5944,376800.0],["1989-06-23",1.6075,1.6205,1.5944,1.6075,430400.0],["1989-06-26",1.614,1.614,1.5944,1.6075,88800.0],["1989-06-27",1.6009,1.6009,1.5683,1.5748,241600.0],["1989-06-28",1.5748,1.5748,1.5552,1.5552,193600.0],["1989-06-29",1.5552,1.5552,1.5095,1.5291,459200.0],["1989-06-30",1.5225,1.5225,1.4637,1.4637,370400.0],["1989-07-03",1.4637,1.5095,1.4637,1.4898,161600.0],["1989-07-05",1.4768,1.5356,1.4506,1.5225,903200.0],["1989-07-06",1.5291,1.5552,1.516,1.5552,179200.0],["1989-07-07",1.5487,1.6075,1.5487,1.5879,69600.0],["1989-07-10",1.5944,1.5944,1.5748,1.5813,32000.0],["1989-07-11",1.5813,1.6009,1.5748,1.5879,178400.0],["1989-07-12",1.5813,1.5879,1.5813,1.5879,108000.0],["1989-07-13",1.5879,1.5879,1.5552,1.5683,16800.0],["1989-07-14",1.5552,1.5552,1.516,1.5291,372800.0],["1989-07-17",1.516,1.5291,1.5095,1.516,108000.0],["1989-07-18",1.5291,1.5421,1.5225,1.5356,89600.0],["1989-07-19",1.5356,1.5356,1.5029,1.5291,204000.0],["1989-07-20",1.5225,1.5683,1.5225,1.5421,210400.0],["1989-07-21",1.5356,1.5356,1.516,1.5225,260000.0],["1989-07-24",1.516,1.516,1.5029,1.516,109600.0],["1989-07-25",1.516,1.5225,1.516,1.516,540800.0],["1989-07-26",1.516,1.516,1.5029,1.516,201600.0],["1989-07-27",1.516,1.5552,1.516,1.5356,881600.0],["1989-07-28",1.5487,1.5683,1.5291,1.5356,432000.0],["1989-07-31",1.5487,1.5879,1.5421,1.5879,488800.0],["1989-08-01",1.5748,1.6009,1.5617,1.5617,512800.0],["1989-08-02",1.5421,1.5617,1.5421,1.5617,165600.0],["1989-08-03",1.5617,1.614,1.5617,1.6009,213600.0],["1989-08-04",1.6009,1.6075,1.5748,1.6009,148000.0],["1989-08-07",1.5683,1.6009,1.5683,1.6009,139200.0],["1989-08-08",1.5944,1.5944,1.5813,1.5813,108000.0],["1989-08-09",1.5813,1.5944,1.5813,1.5879,122400.0],["1989-08-10",1.5944,1.6009,1.5879,1.5879,348800.0],["1989-08-11",1.5944,1.614,1.5813,1.5813,116800.0],["1989-08-14",1.5813,1.5813,1.5683,1.5683,91200.0],["1989-08-15",1.5552,1.5552,1.516,1.516,197600.0],["1989-08-16",1.516,1.5356,1.516,1.5291,173600.0],["1989-08-17",1.5356,1.6336,1.516,1.6075,612000.0],["1989-08-18",1.6205,1.6793,1.6205,1.6663,513600.0],["1989-08-21",1.6702,1.6965,1.6702,1.6834,328000.0],["1989-08-22",1.6702,1.6899,1.6571,1.6768,99200.0],["1989-08-23",1.6702,1.6899,1.6571,1.6571,233600.0],["1989-08-24",1.6571,1.6571,1.6242,1.6308,148800.0],["1989-08-25",1.6308,1.6702,1.6308,1.6636,204800.0],["1989-08-28",1.6768,1.7097,1.6768,1.6899,147200.0],["1989-08-29",1.6768,1.6899,1.6768,1.6834,117600.0],["1989-08-30",1.6899,1.6965,1.6834,1.6899,72000.0],["1989-08-31",1.6834,1.6834,1.6702,1.6702,80800.0],["1989-09-01",1.6834,1.7294,1.6834,1.7294,236800.0],["1989-09-05",1.7228,1.7754,1.7163,1.736,301600.0],["1989-09-06",1.736,1.7426,1.7228,1.7228,465600.0],["1989-09-07",1.7228,1.7294,1.7228,1.7228,210400.0],["1989-09-08",1.7097,1.7163,1.6768,1.7031,98400.0],["1989-09-11",1.7097,1.7097,1.6834,1.6834,37600.0],["1989-09-12",1.6965,1.7031,1.6899,1.6899,99200.0],["1989-09-13",1.6899,1.6965,1.6899,1.6965,360000.0],["1989-09-14",1.6834,1.6899,1.6768,1.6768,88800.0],["1989-09-15",1.6768,1.6834,1.6702,1.6702,144800.0],["1989-09-18",1.6571,1.6571,1.6571,1.6571,572800.0],["1989-09-19",1.6571,1.6636,1.6505,1.6571,54400.0],["1989-09-20",1.6439,1.6505,1.6373,1.6439,288800.0],["1989-09-21",1.6373,1.6439,1.6373,1.6439,495200.0],["1989-09-22",1.6373,1.6439,1.6373,1.6439,475200.0],["1989-09-25",1.6373,1.6439,1.6308,1.6373,24800.0],["1989-09-26",1.6308,1.6439,1.6308,1.6373,22400.0],["1989-09-27",1.6308,1.6505,1.6308,1.6373,77600.0],["1989-09-28",1.6439,1.6571,1.6439,1.6439,53600.0],["1989-09-29",1.6439,1.7097,1.6439,1.6965,279200.0],["1989-10-02",1.7031,1.7031,1.6965,1.7031,35200.0],["1989-10-03",1.7163,1.7163,1.6768,1.6768,349600.0],["1989-10-04",1.6899,1.782,1.6899,1.7623,460000.0],["1989-10-05",1.7557,1.7886,1.7557,1.782,524800.0],["1989-10-06",1.782,1.782,1.7754,1.7754,65600.0],["1989-10-09",1.7689,1.782,1.7623,1.7689,539200.0],["1989-10-10",1.7689,1.7754,1.7623,1.7754,127200.0],["1989-10-11",1.7689,1.7754,1.7689,1.7754,184800.0],["1989-10-12",1.7689,1.7689,1.7426,1.7557,341600.0],["1989-10-13",1.7491,1.7491,1.6636,1.6768,295200.0],["1989-10-16",1.5519,1.5913,1.5519,1.5782,572800.0],["1989-10-17",1.5782,1.5847,1.5519,1.5519,113600.0],["1989-10-18",1.565,1.565,1.5519,1.5519,361600.0],["1989-10-19",1.5453,1.6045,1.5453,1.6045,277600.0],["1989-10-20",1.6308,1.6505,1.6176,1.6505,187200.0],["1989-10-23",1.6505,1.6505,1.6308,1.6308,40800.0],["1989-10-24",1.6176,1.6176,1.5913,1.5913,64800.0],["1989-10-25",1.5782,1.5979,1.5782,1.5782,547200.0],["1989-10-26",1.5782,1.6045,1.5716,1.5716,128000.0],["1989-10-27",1.5716,1.5716,1.565,1.565,354400.0],["1989-10-30",1.5519,1.565,1.5519,1.5519,271200.0],["1989-10-31",1.5519,1.5584,1.5519,1.5519,197600.0],["1989-11-01",1.5519,1.5519,1.5256,1.5321,183200.0],["1989-11-02",1.5321,1.5321,1.473,1.4927,1091200.0],["1989-11-03",1.4927,1.5124,1.4861,1.5124,111200.0],["1989-11-06",1.5058,1.5058,1.4795,1.4795,93600.0],["1989-11-07",1.4861,1.4993,1.4795,1.4993,440000.0],["1989-11-08",1.5058,1.519,1.4993,1.519,151200.0],["1989-11-09",1.5124,1.5256,1.5124,1.5256,115200.0],["1989-11-10",1.5387,1.5387,1.5321,1.5321,48800.0],["1989-11-13",1.5256,1.5519,1.5256,1.5387,96800.0],["1989-11-14",1.5387,1.5584,1.5387,1.5453,290400.0],["1989-11-15",1.5453,1.5847,1.5453,1.5847,123200.0],["1989-11-16",1.5716,1.5847,1.5716,1.5716,69600.0],["1989-11-17",1.565,1.565,1.5584,1.565,12000.0],["1989-11-20",1.565,1.565,1.5584,1.5584,10400.0],["1989-11-21",1.5519,1.5519,1.5256,1.5453,24000.0],["1989-11-22",1.5584,1.565,1.5519,1.5584,381600.0],["1989-11-24",1.5716,1.5913,1.5716,1.5913,40000.0],["1989-11-27",1.5913,1.6242,1.5913,1.6176,163200.0],["1989-11-28",1.611,1.6176,1.611,1.611,12800.0],["1989-11-29",1.611,1.6571,1.611,1.6505,264800.0],["1989-11-30",1.6571,1.6571,1.6176,1.6176,141600.0],["1989-12-01",1.6176,1.6308,1.5979,1.5979,43200.0],["1989-12-04",1.5979,1.5979,1.5847,1.5847,12000.0],["1989-12-05",1.5847,1.6176,1.5847,1.5979,259200.0],["1989-12-06",1.5979,1.5979,1.5979,1.5979,4000.0],["1989-12-07",1.6045,1.611,1.6045,1.611,8800.0],["1989-12-08",1.6176,1.6176,1.611,1.6176,55200.0],["1989-12-11",1.6282,1.6282,1.6282,1.6282,12800.0],["1989-12-12",1.6282,1.6481,1.6282,1.6414,739200.0],["1989-12-13",1.6414,1.6481,1.6348,1.6414,495200.0],["1989-12-14",1.6414,1.6414,1.615,1.6216,118400.0],["1989-12-15",1.6282,1.6348,1.6216,1.6216,16800.0],["1989-12-18",1.6216,1.6216,1.5422,1.5422,73600.0],["1989-12-19",1.5819,1.5885,1.5488,1.5488,109600.0],["1989-12-20",1.5355,1.5488,1.5157,1.5488,220000.0],["1989-12-21",1.5355,1.5355,1.5223,1.5223,286400.0],["1989-12-22",1.5223,1.5223,1.4892,1.4892,187200.0],["1989-12-26",1.4826,1.5025,1.4826,1.5025,32800.0],["1989-12-27",1.4892,1.4958,1.4892,1.4958,82400.0],["1989-12-28",1.4958,1.5488,1.4958,1.5355,282400.0],["1989-12-29",1.5223,1.562,1.5223,1.5355,136000.0],["1990-01-02",1.5355,1.5819,1.5355,1.5686,221600.0],["1990-01-03",1.5753,1.5819,1.5686,1.5753,83200.0],["1990-01-04",1.5885,1.615,1.5753,1.5753,217600.0],["1990-01-05",1.5686,1.5753,1.5686,1.5753,112800.0],["1990-01-08",1.5686,1.5753,1.5686,1.5753,10400.0],["1990-01-09",1.5885,1.615,1.5819,1.6084,238400.0],["1990-01-10",1.6017,1.6017,1.5885,1.5885,30400.0],["1990-01-11",1.6017,1.6084,1.5951,1.6017,32000.0],["1990-01-12",1.5885,1.615,1.5819,1.5819,159200.0],["1990-01-15",1.5819,1.5819,1.5753,1.5753,16800.0],["1990-01-16",1.5885,1.5885,1.562,1.5753,135200.0],["1990-01-17",1.5885,1.6017,1.5819,1.5819,207200.0],["1990-01-18",1.5819,1.5819,1.5753,1.5753,170400.0],["1990-01-19",1.5753,1.5885,1.5686,1.5686,52800.0],["1990-01-22",1.562,1.5686,1.5554,1.562,269600.0],["1990-01-23",1.5554,1.5686,1.5488,1.5488,186400.0],["1990-01-24",1.5157,1.5223,1.4627,1.5091,238400.0],["1990-01-25",1.5157,1.5885,1.5157,1.5819,457600.0],["1990-01-26",1.5753,1.5753,1.5554,1.5686,36000.0],["1990-01-29",1.562,1.5686,1.562,1.5686,5600.0],["1990-01-30",1.5554,1.5554,1.5355,1.5355,147200.0],["1990-01-31",1.5289,1.5355,1.5025,1.5091,366400.0],["1990-02-01",1.5223,1.5686,1.5157,1.562,439200.0],["1990-02-02",1.5686,1.5819,1.562,1.562,79200.0],["1990-02-05",1.5488,1.5951,1.5488,1.5951,131200.0],["1990-02-06",1.5951,1.615,1.5753,1.5753,345600.0],["1990-02-07",1.5488,1.5488,1.5091,1.5091,251200.0],["1990-02-08",1.5091,1.5422,1.5091,1.5355,114400.0],["1990-02-09",1.5488,1.5753,1.5488,1.5753,38400.0],["1990-02-12",1.5686,1.5686,1.5488,1.5488,25600.0],["1990-02-13",1.5355,1.5355,1.5091,1.5223,134400.0],["1990-02-14",1.5355,1.5554,1.5355,1.5488,142400.0],["1990-02-15",1.562,1.562,1.5554,1.5554,4800.0],["1990-02-16",1.5686,1.5753,1.562,1.562,27200.0],["1990-02-20",1.5727,1.586,1.5727,1.5793,28000.0],["1990-02-21",1.5727,1.586,1.5727,1.586,86400.0],["1990-02-22",1.5727,1.586,1.566,1.5793,162400.0],["1990-02-23",1.5727,1.5727,1.566,1.5727,21600.0],["1990-02-26",1.5594,1.5594,1.5594,1.5594,89600.0],["1990-02-27",1.5527,1.5993,1.5527,1.586,173600.0],["1990-02-28",1.5727,1.586,1.5727,1.586,23200.0],["1990-03-01",1.606,1.6526,1.606,1.6327,151200.0],["1990-03-02",1.6393,1.646,1.6327,1.646,232800.0],["1990-03-05",1.6593,1.6726,1.6593,1.666,73600.0],["1990-03-06",1.6793,1.6926,1.6793,1.6793,272800.0],["1990-03-07",1.6926,1.7393,1.6926,1.7326,461600.0],["1990-03-08",1.7459,1.8392,1.7459,1.8392,763200.0],["1990-03-09",1.8526,1.8659,1.7993,1.7993,214400.0],["1990-03-12",1.8126,1.8192,1.7726,1.7859,242400.0],["1990-03-13",1.7793,1.7926,1.7193,1.7193,126400.0],["1990-03-14",1.7126,1.7526,1.7126,1.7326,118400.0],["1990-03-15",1.7459,1.7726,1.7393,1.7593,188800.0],["1990-03-16",1.7593,1.7993,1.7593,1.7859,543200.0],["1990-03-19",1.7859,1.7993,1.7726,1.7859,140000.0],["1990-03-20",1.7726,1.8392,1.7726,1.8392,66400.0],["1990-03-21",1.8392,1.8526,1.8192,1.8326,304800.0],["1990-03-22",1.8126,1.8126,1.7793,1.7793,184000.0],["1990-03-23",1.7859,1.7859,1.7526,1.7726,475200.0],["1990-03-26",1.7726,1.7726,1.7526,1.7526,293600.0],["1990-03-27",1.7593,1.7726,1.7459,1.7659,744800.0],["1990-03-28",1.7726,1.8126,1.7726,1.8126,295200.0],["1990-03-29",1.8326,1.8459,1.8126,1.8192,74400.0],["1990-03-30",1.7993,1.8126,1.7793,1.8126,180000.0],["1990-04-02",1.7859,1.7859,1.706,1.7459,378400.0],["1990-04-03",1.7526,1.7859,1.7526,1.7726,278400.0],["1990-04-04",1.7593,1.7926,1.7593,1.7793,619200.0],["1990-04-05",1.7726,1.7926,1.7726,1.7793,52000.0],["1990-04-06",1.7926,1.8059,1.7859,1.7926,468800.0],["1990-04-09",1.8059,1.8459,1.8059,1.8259,252000.0],["1990-04-10",1.8392,1.8392,1.7526,1.7659,370400.0],["1990-04-11",1.7593,1.7593,1.686,1.6926,271200.0],["1990-04-12",1.6926,1.726,1.6926,1.7193,92000.0],["1990-04-16",1.7193,1.7193,1.706,1.7193,2392800.0],["1990-04-17",1.706,1.706,1.6793,1.6793,36800.0],["1990-04-18",1.6793,1.6793,1.646,1.6593,190400.0],["1990-04-19",1.6593,1.6793,1.6526,1.6726,355200.0],["1990-04-20",1.686,1.7126,1.686,1.706,257600.0],["1990-04-23",1.6926,1.6926,1.6127,1.6526,1032800.0],["1990-04-24",1.6526,1.666,1.626,1.6526,268800.0],["1990-04-25",1.6526,1.686,1.6526,1.686,42400.0],["1990-04-26",1.6726,1.6793,1.6593,1.6593,52800.0],["1990-04-27",1.6593,1.6593,1.626,1.626,442400.0],["1990-04-30",1.6193,1.6193,1.5793,1.5793,684800.0],["1990-05-01",1.5793,1.6327,1.5793,1.5993,625600.0],["1990-05-02",1.606,1.6193,1.5993,1.6127,131200.0],["1990-05-03",1.626,1.6393,1.6127,1.626,469600.0],["1990-05-04",1.6393,1.6393,1.626,1.626,48800.0],["1990-05-07",1.6327,1.6926,1.6327,1.6793,233600.0],["1990-05-08",1.6926,1.7393,1.6926,1.7193,250400.0],["1990-05-09",1.706,1.706,1.6926,1.6993,12800.0],["1990-05-10",1.706,1.706,1.6993,1.6993,14400.0],["1990-05-11",1.7126,1.7726,1.7126,1.7659,136000.0],["1990-05-14",1.7526,1.7659,1.706,1.706,161600.0],["1990-05-15",1.6926,1.6993,1.666,1.666,46400.0],["1990-05-16",1.666,1.6726,1.6526,1.666,422400.0],["1990-05-17",1.666,1.6726,1.6593,1.6726,31200.0],["1990-05-18",1.67,1.6834,1.67,1.6767,53600.0],["1990-05-21",1.6834,1.7303,1.6767,1.7303,156000.0],["1990-05-22",1.737,1.7504,1.7236,1.7236,165600.0],["1990-05-23",1.7169,1.7303,1.7102,1.7169,154400.0],["1990-05-24",1.7035,1.7236,1.6901,1.6968,432000.0],["1990-05-25",1.6901,1.6968,1.6901,1.6901,38400.0],["1990-05-29",1.6901,1.7169,1.6901,1.7102,109600.0],["1990-05-30",1.7102,1.7169,1.6968,1.7169,28000.0],["1990-05-31",1.7035,1.7303,1.7035,1.7169,296800.0],["1990-06-01",1.7236,1.784,1.7236,1.7773,182400.0],["1990-06-04",1.7974,1.8376,1.7974,1.8376,318400.0],["1990-06-05",1.8645,1.8779,1.784,1.784,286400.0],["1990-06-06",1.7974,1.8309,1.7974,1.8175,86400.0],["1990-06-07",1.8175,1.8242,1.8175,1.8242,127200.0],["1990-06-08",1.8309,1.8309,1.8041,1.8041,61600.0],["1990-06-11",1.8041,1.8041,1.784,1.784,184800.0],["1990-06-12",1.7907,1.8108,1.7907,1.7974,32000.0],["1990-06-13",1.7974,1.8376,1.7974,1.7974,139200.0],["1990-06-14",1.7907,1.7907,1.7907,1.7907,10400.0],["1990-06-15",1.7907,1.7907,1.7706,1.7706,76800.0],["1990-06-18",1.7504,1.7706,1.7504,1.7706,104000.0],["1990-06-19",1.7437,1.7437,1.7303,1.7303,69600.0],["1990-06-20",1.737,1.737,1.7035,1.7035,254400.0],["1990-06-21",1.7035,1.7035,1.6901,1.6901,128000.0],["1990-06-22",1.6767,1.6767,1.6498,1.6498,124000.0],["1990-06-25",1.6565,1.6834,1.6565,1.6834,84000.0],["1990-06-26",1.6968,1.6968,1.6767,1.6834,35200.0],["1990-06-27",1.6968,1.7169,1.6901,1.7035,32000.0],["1990-06-28",1.7102,1.7169,1.7035,1.7169,396800.0],["1990-06-29",1.7035,1.7169,1.7035,1.7169,578400.0],["1990-07-02",1.6968,1.7102,1.6968,1.7035,20800.0],["1990-07-03",1.7035,1.7437,1.7035,1.7236,85600.0],["1990-07-05",1.7236,1.737,1.7169,1.737,81600.0],["1990-07-06",1.7303,1.7504,1.7303,1.7504,56000.0],["1990-07-09",1.7437,1.7571,1.7437,1.7571,61600.0],["1990-07-10",1.7504,1.7639,1.737,1.737,309600.0],["1990-07-11",1.7303,1.7303,1.7169,1.7169,26400.0],["1990-07-12",1.7169,1.7169,1.6968,1.7102,80800.0],["1990-07-13",1.6968,1.7236,1.6901,1.7169,48800.0],["1990-07-16",1.7303,1.737,1.7303,1.7303,294400.0],["1990-07-17",1.737,1.7437,1.7035,1.7035,527200.0],["1990-07-18",1.6834,1.6834,1.6767,1.6767,28000.0],["1990-07-19",1.6633,1.6633,1.6633,1.6633,60000.0],["1990-07-20",1.67,1.6834,1.6633,1.6834,104800.0],["1990-07-23",1.6498,1.6565,1.6096,1.6163,97600.0],["1990-07-24",1.623,1.6498,1.6096,1.623,98400.0],["1990-07-25",1.6096,1.623,1.6029,1.623,345600.0],["1990-07-26",1.6297,1.6297,1.6096,1.6096,339200.0],["1990-07-27",1.6029,1.6029,1.5962,1.5962,185600.0],["1990-07-30",1.5962,1.6029,1.5962,1.5962,242400.0],["1990-07-31",1.6029,1.6029,1.5962,1.6029,103200.0],["1990-08-01",1.6029,1.6029,1.5828,1.5962,563200.0],["1990-08-02",1.5895,1.6029,1.5761,1.5962,448800.0],["1990-08-03",1.5895,1.5895,1.5559,1.5559,447200.0],["1990-08-06",1.5425,1.5425,1.4889,1.5157,265600.0],["1990-08-07",1.509,1.5157,1.5023,1.5023,133600.0],["1990-08-08",1.5023,1.5157,1.4889,1.4956,132800.0],["1990-08-09",1.4956,1.4956,1.4889,1.4956,117600.0],["1990-08-10",1.509,1.509,1.4822,1.4889,52800.0],["1990-08-13",1.4755,1.4822,1.4486,1.4822,137600.0],["1990-08-14",1.4889,1.5224,1.4889,1.5224,35200.0],["1990-08-15",1.5291,1.5559,1.5291,1.5559,31200.0],["1990-08-16",1.5425,1.5559,1.5425,1.5492,9600.0],["1990-08-17",1.5398,1.5398,1.4925,1.4993,260800.0],["1990-08-20",1.4858,1.4993,1.4655,1.4722,44000.0],["1990-08-21",1.4587,1.4587,1.4317,1.4385,341600.0],["1990-08-22",1.425,1.425,1.4047,1.4047,144800.0],["1990-08-23",1.3912,1.3912,1.3642,1.3709,224800.0],["1990-08-24",1.3845,1.398,1.3709,1.3912,144000.0],["1990-08-27",1.3845,1.398,1.3574,1.3574,118400.0],["1990-08-28",1.3574,1.3642,1.3507,1.3507,520000.0],["1990-08-29",1.3574,1.3845,1.3574,1.3845,695200.0],["1990-08-30",1.3912,1.4047,1.3845,1.3845,465600.0],["1990-08-31",1.3709,1.3777,1.3574,1.3777,96800.0],["1990-09-04",1.3642,1.3642,1.3574,1.3574,16000.0],["1990-09-05",1.3642,1.3642,1.3574,1.3574,140800.0],["1990-09-06",1.3574,1.3709,1.3507,1.3507,112000.0],["1990-09-07",1.3574,1.3642,1.3507,1.3642,298400.0],["1990-09-10",1.3642,1.3709,1.3507,1.3709,160000.0],["1990-09-11",1.3845,1.3845,1.3709,1.3709,197600.0],["1990-09-12",1.3777,1.398,1.3777,1.3845,186400.0],["1990-09-13",1.3777,1.3777,1.3507,1.3507,97600.0],["1990-09-14",1.3304,1.3439,1.3304,1.3439,128000.0],["1990-09-17",1.3102,1.3102,1.2696,1.2696,424800.0],["1990-09-18",1.2359,1.2561,1.2291,1.2561,156800.0],["1990-09-19",1.2561,1.2629,1.2561,1.2629,44800.0],["1990-09-20",1.2494,1.2561,1.2426,1.2426,208000.0],["1990-09-21",1.2561,1.2561,1.2291,1.2359,184000.0],["1990-09-24",1.2359,1.2426,1.2291,1.2359,91200.0],["1990-09-25",1.2291,1.2426,1.2291,1.2426,114400.0],["1990-09-26",1.2359,1.2629,1.2359,1.2629,28800.0],["1990-09-27",1.2561,1.2561,1.2291,1.2291,568800.0],["1990-09-28",1.2291,1.2291,1.2089,1.2156,183200.0],["1990-10-01",1.2291,1.2561,1.2089,1.2494,297600.0],["1990-10-02",1.2629,1.2764,1.2561,1.2561,118400.0],["1990-10-03",1.2426,1.2426,1.2156,1.2156,372800.0],["1990-10-04",1.2021,1.2089,1.1954,1.1954,227200.0],["1990-10-05",1.1954,1.2291,1.1954,1.2291,89600.0],["1990-10-08",1.2291,1.2426,1.2291,1.2426,18400.0],["1990-10-09",1.2426,1.2426,1.2291,1.2291,45600.0],["1990-10-10",1.2156,1.2156,1.1886,1.1886,86400.0],["1990-10-11",1.1819,1.1954,1.1683,1.1886,88000.0],["1990-10-12",1.1481,1.1751,1.1481,1.1616,51200.0],["1990-10-15",1.1481,1.1481,1.1278,1.1278,42400.0],["1990-10-16",1.1143,1.1143,1.0603,1.0603,100800.0],["1990-10-17",1.0603,1.0941,1.0603,1.067,86400.0],["1990-10-18",1.067,1.1211,1.067,1.1211,482400.0],["1990-10-19",1.1346,1.1413,1.1008,1.1143,110400.0],["1990-10-22",1.1143,1.1211,1.1076,1.1076,103200.0],["1990-10-23",1.1211,1.1346,1.1211,1.1346,132800.0],["1990-10-24",1.1278,1.1278,1.1143,1.1143,213600.0],["1990-10-25",1.1143,1.1548,1.1143,1.1413,160800.0],["1990-10-26",1.1413,1.1413,1.1413,1.1413,9600.0],["1990-10-29",1.1278,1.1278,1.1278,1.1278,16800.0],["1990-10-30",1.1211,1.1278,1.1211,1.1278,38400.0],["1990-10-31",1.1346,1.1413,1.1346,1.1346,34400.0],["1990-11-01",1.1481,1.1481,1.1346,1.1346,268000.0],["1990-11-02",1.1481,1.1481,1.1413,1.1413,72000.0],["1990-11-05",1.1413,1.1683,1.1346,1.1548,236000.0],["1990-11-06",1.1548,1.1751,1.1548,1.1683,41600.0],["1990-11-07",1.1819,1.1819,1.1683,1.1819,39200.0],["1990-11-08",1.1886,1.1886,1.1683,1.1751,31200.0],["1990-11-09",1.1683,1.1683,1.1683,1.1683,5600.0],["1990-11-12",1.1751,1.2021,1.1751,1.1954,134400.0],["1990-11-13",1.2089,1.2089,1.1886,1.1886,156000.0],["1990-11-14",1.1886,1.1954,1.1886,1.1886,260800.0],["1990-11-15",1.1751,1.1751,1.1481,1.1616,288800.0],["1990-11-16",1.1481,1.1616,1.1413,1.1548,68800.0],["1990-11-19",1.1548,1.1616,1.1548,1.1548,36800.0],["1990-11-20",1.1548,1.1548,1.1413,1.1413,148000.0],["1990-11-21",1.1413,1.1413,1.1278,1.1278,25600.0],["1990-11-23",1.1346,1.1481,1.1346,1.1481,84800.0],["1990-11-26",1.1346,1.1346,1.1278,1.1278,239200.0],["1990-11-27",1.1346,1.1413,1.1346,1.1413,407200.0],["1990-11-28",1.1413,1.1548,1.1413,1.1548,327200.0],["1990-11-29",1.1548,1.2764,1.1548,1.2696,498400.0],["1990-11-30",1.2696,1.3642,1.2696,1.3372,367200.0],["1990-12-03",1.3439,1.425,1.3439,1.398,302400.0],["1990-12-04",1.3912,1.3912,1.3777,1.3777,270400.0],["1990-12-05",1.3642,1.3777,1.3507,1.3642,290400.0],["1990-12-06",1.3574,1.3709,1.3574,1.3642,98400.0],["1990-12-07",1.3709,1.3777,1.3709,1.3709,186400.0],["1990-12-10",1.3642,1.3777,1.3574,1.3642,40000.0],["1990-12-11",1.3751,1.3955,1.3751,1.3955,17600.0],["1990-12-12",1.4091,1.4091,1.3955,1.3955,28800.0],["1990-12-13",1.4159,1.4295,1.3887,1.4023,283200.0],["1990-12-14",1.3887,1.4091,1.3819,1.4091,65600.0],["1990-12-17",1.3955,1.4023,1.3887,1.3955,55200.0],["1990-12-18",1.4023,1.4364,1.4023,1.4364,65600.0],["1990-12-19",1.4432,1.4432,1.4159,1.4364,484800.0],["1990-12-20",1.4432,1.4908,1.4432,1.4636,612000.0],["1990-12-21",1.4636,1.4704,1.4568,1.4636,110400.0],["1990-12-24",1.4772,1.4976,1.4636,1.4976,114400.0],["1990-12-26",1.4976,1.5112,1.4976,1.4976,145600.0],["1990-12-27",1.5044,1.5044,1.484,1.484,90400.0],["1990-12-28",1.4772,1.484,1.4704,1.4772,211200.0],["1990-12-31",1.4704,1.484,1.4704,1.4772,200000.0],["1991-01-02",1.4704,1.484,1.4704,1.4772,24000.0],["1991-01-03",1.4908,1.4976,1.4908,1.4908,49600.0],["1991-01-04",1.5112,1.5112,1.4976,1.4976,68800.0],["1991-01-07",1.4976,1.5112,1.4976,1.4976,44800.0],["1991-01-08",1.4976,1.5248,1.4908,1.5112,108000.0],["1991-01-09",1.5317,1.5385,1.4704,1.4772,136800.0],["1991-01-10",1.4568,1.4704,1.4432,1.4704,344000.0],["1991-01-11",1.484,1.4976,1.4772,1.4908,87200.0],["1991-01-14",1.4772,1.4976,1.4772,1.484,38400.0],["1991-01-15",1.484,1.484,1.4772,1.484,15200.0],["1991-01-16",1.4772,1.4772,1.4568,1.4636,252800.0],["1991-01-17",1.4772,1.484,1.4772,1.484,36000.0],["1991-01-18",1.484,1.5044,1.484,1.5044,80800.0],["1991-01-21",1.5385,1.5725,1.5112,1.5385,343200.0],["1991-01-22",1.5385,1.5385,1.4908,1.5112,91200.0],["1991-01-23",1.5044,1.5044,1.484,1.4976,247200.0],["1991-01-24",1.5112,1.5385,1.5044,1.5385,202400.0],["1991-01-25",1.5317,1.5861,1.5248,1.5725,280000.0],["1991-01-28",1.5793,1.5929,1.5657,1.5793,89600.0],["1991-01-29",1.5929,1.6201,1.5861,1.5861,188000.0],["1991-01-30",1.5929,1.6133,1.5929,1.6065,106400.0],["1991-01-31",1.5929,1.5997,1.5861,1.5861,256800.0],["1991-02-01",1.5793,1.5793,1.5521,1.5725,273600.0],["1991-02-04",1.5657,1.5725,1.5657,1.5657,419200.0],["1991-02-05",1.5657,1.5657,1.5453,1.5589,583200.0],["1991-02-06",1.5725,1.5793,1.5657,1.5657,155200.0],["1991-02-07",1.5589,1.5861,1.5589,1.5793,73600.0],["1991-02-08",1.5657,1.5725,1.5589,1.5589,21600.0],["1991-02-11",1.5589,1.5793,1.5589,1.5793,89600.0],["1991-02-12",1.5929,1.5929,1.5793,1.5793,18400.0],["1991-02-13",1.5861,1.5929,1.5793,1.5861,114400.0],["1991-02-14",1.5793,1.5861,1.5725,1.5725,66400.0],["1991-02-15",1.5861,1.5929,1.5793,1.5793,186400.0],["1991-02-19",1.592,1.6318,1.592,1.6318,332800.0],["1991-02-20",1.6716,1.6716,1.6398,1.6557,1124000.0],["1991-02-21",1.6637,1.6637,1.6398,1.6398,430400.0],["1991-02-22",1.6398,1.6478,1.6239,1.6398,454400.0],["1991-02-25",1.6557,1.6557,1.6398,1.6478,631200.0],["1991-02-26",1.6478,1.6637,1.6478,1.6637,832800.0],["1991-02-27",1.6637,1.6716,1.6557,1.6716,568800.0],["1991-02-28",1.6876,1.6876,1.6637,1.6876,355200.0],["1991-03-01",1.7035,1.7035,1.7035,1.7035,540000.0],["1991-03-04",1.7194,1.7433,1.7194,1.7353,467200.0],["1991-03-05",1.7433,1.7592,1.7433,1.7512,160800.0],["1991-03-06",1.7672,1.8468,1.7672,1.8229,506400.0],["1991-03-07",1.8229,1.9025,1.8229,1.8945,689600.0],["1991-03-08",1.9105,1.9662,1.9105,1.9423,484800.0],["1991-03-11",1.9423,1.9582,1.9343,1.9343,784800.0],["1991-03-12",1.9343,1.9343,1.9025,1.9025,367200.0],["1991-03-13",1.9104,1.9104,1.8945,1.8945,107200.0],["1991-03-14",1.9025,1.9025,1.8786,1.8786,384800.0],["1991-03-15",1.8945,1.8945,1.8866,1.8866,78400.0],["1991-03-18",1.8866,1.9025,1.8866,1.8945,346400.0],["1991-03-19",1.9025,1.9025,1.8945,1.8945,64000.0],["1991-03-20",1.8945,1.9025,1.8786,1.8786,64800.0],["1991-03-21",1.8866,1.9025,1.8786,1.8866,498400.0],["1991-03-22",1.8786,1.9025,1.8786,1.9025,162400.0],["1991-03-25",1.9105,1.998,1.9105,1.9901,82400.0],["1991-03-26",2.006,2.006,1.9343,1.9343,193600.0],["1991-03-27",1.9264,1.9264,1.8945,1.9105,56000.0],["1991-03-28",1.9105,1.9503,1.9105,1.9423,152800.0],["1991-04-01",1.9741,1.9821,1.9503,1.9662,81600.0],["1991-04-02",1.9662,1.9662,1.9423,1.9503,116000.0],["1991-04-03",1.9662,1.9741,1.9582,1.9741,412000.0],["1991-04-04",1.9741,1.9901,1.9741,1.9901,152800.0],["1991-04-05",1.9901,1.9901,1.9741,1.9741,292000.0],["1991-04-08",2.006,2.0776,2.006,2.0697,325600.0],["1991-04-09",2.0697,2.1254,2.0697,2.1015,334400.0],["1991-04-10",2.1015,2.1333,2.0856,2.1254,696000.0],["1991-04-11",2.1174,2.1731,2.1174,2.1572,396800.0],["1991-04-12",2.1731,2.197,2.1572,2.1811,756000.0],["1991-04-15",2.1731,2.1731,2.1254,2.1254,50400.0],["1991-04-16",2.1095,2.1493,2.1015,2.1333,348000.0],["1991-04-17",2.1413,2.1413,2.1254,2.1254,410400.0],["1991-04-18",2.1174,2.1174,2.0776,2.0776,105600.0],["1991-04-19",2.0697,2.0697,2.0378,2.0617,187200.0],["1991-04-22",2.0378,2.0378,2.006,2.0299,70400.0],["1991-04-23",2.0378,2.0458,2.0139,2.0139,253600.0],["1991-04-24",2.006,2.0219,1.9901,1.9901,33600.0],["1991-04-25",1.9741,1.998,1.9662,1.998,202400.0],["1991-04-26",1.9901,1.9901,1.9741,1.9821,424000.0],["1991-04-29",1.9741,1.9821,1.9741,1.9741,41600.0],["1991-04-30",1.9901,2.0299,1.9821,2.0299,633600.0],["1991-05-01",2.0299,2.0299,1.9901,2.0139,716000.0],["1991-05-02",2.006,2.0697,2.006,2.0617,76000.0],["1991-05-03",2.0776,2.1174,2.0776,2.1174,49600.0],["1991-05-06",2.1015,2.1174,2.0697,2.1015,116000.0],["1991-05-07",2.1254,2.1493,2.1254,2.1493,192800.0],["1991-05-08",2.1333,2.1333,2.006,2.0617,434400.0],["1991-05-09",2.0537,2.0617,2.006,2.0139,252800.0],["1991-05-10",2.0139,2.0776,2.0139,2.0697,166400.0],["1991-05-13",2.0697,2.0697,2.0537,2.0537,241600.0],["1991-05-14",2.0617,2.0617,2.0139,2.0139,52000.0],["1991-05-15",2.006,2.006,1.9901,1.998,401600.0],["1991-05-16",1.998,2.006,1.9901,1.9901,32000.0],["1991-05-17",1.998,1.998,1.9503,1.9662,54400.0],["1991-05-20",1.9597,1.9678,1.9597,1.9597,130400.0],["1991-05-21",1.9758,2.024,1.9758,1.9999,320000.0],["1991-05-22",2.0079,2.024,1.9919,1.9999,284800.0],["1991-05-23",2.0079,2.0401,2.0079,2.032,85600.0],["1991-05-24",2.0401,2.0401,2.016,2.016,229600.0],["1991-05-28",2.016,2.016,1.9758,1.9758,212000.0],["1991-05-29",1.9999,2.0079,1.9758,1.9838,236000.0],["1991-05-30",1.9919,1.9919,1.9758,1.9758,40000.0],["1991-05-31",1.9758,1.9838,1.9597,1.9758,155200.0],["1991-06-03",1.9919,2.016,1.9758,2.016,340800.0],["1991-06-04",2.032,2.032,1.9999,2.032,69600.0],["1991-06-05",2.032,2.032,2.0079,2.032,230400.0],["1991-06-06",2.016,2.024,2.016,2.016,43200.0],["1991-06-07",2.016,2.024,1.9999,2.0079,104800.0],["1991-06-10",2.0079,2.0079,1.9758,2.0079,59200.0],["1991-06-11",2.024,2.0401,2.0079,2.024,175200.0],["1991-06-12",2.0079,2.0079,1.9919,2.0079,70400.0],["1991-06-13",1.9999,2.024,1.9999,1.9999,35200.0],["1991-06-14",2.0079,2.016,1.9919,2.016,108000.0],["1991-06-17",1.9999,2.0642,1.9999,2.0481,338400.0],["1991-06-18",2.0401,2.0963,2.032,2.0883,72800.0],["1991-06-19",2.0722,2.0963,2.0561,2.0561,202400.0],["1991-06-20",2.0481,2.0642,2.0401,2.0401,401600.0],["1991-06-21",2.0481,2.0481,1.9919,1.9919,144800.0],["1991-06-24",1.9758,1.9838,1.9597,1.9597,112000.0],["1991-06-25",1.9758,1.9758,1.9116,1.9196,160000.0],["1991-06-26",1.9357,1.9357,1.9196,1.9357,80000.0],["1991-06-27",1.9357,1.9357,1.9276,1.9276,41600.0],["1991-06-28",1.9116,2.0079,1.8955,2.0079,336000.0],["1991-07-01",2.016,2.016,1.9919,1.9919,70400.0],["1991-07-02",1.9838,1.9919,1.9838,1.9919,68000.0],["1991-07-03",1.9838,1.9919,1.9678,1.9758,80000.0],["1991-07-05",1.9597,1.9758,1.9517,1.9517,96800.0],["1991-07-08",1.9517,1.9678,1.9437,1.9597,126400.0],["1991-07-09",1.9437,1.9999,1.9357,1.9838,71200.0],["1991-07-10",1.9999,2.0722,1.9999,2.0561,476800.0],["1991-07-11",2.0561,2.0561,2.032,2.0561,60000.0],["1991-07-12",2.0401,2.0561,2.0401,2.0561,62400.0],["1991-07-15",2.0722,2.0802,2.0481,2.0642,121600.0],["1991-07-16",2.0802,2.1525,2.0642,2.1123,195200.0],["1991-07-17",2.1204,2.1525,2.1043,2.1043,307200.0],["1991-07-18",2.1043,2.1525,2.0963,2.1525,384800.0],["1991-07-19",2.1927,2.2007,2.1445,2.1605,220000.0],["1991-07-22",2.1686,2.2489,2.1605,2.1846,424000.0],["1991-07-23",2.1686,2.1686,2.1364,2.1605,176800.0],["1991-07-24",2.1525,2.1766,2.1525,2.1686,143200.0],["1991-07-25",2.1846,2.1927,2.1766,2.1766,315200.0],["1991-07-26",2.1686,2.2087,2.1686,2.2087,90400.0],["1991-07-29",2.2168,2.2489,2.2168,2.2248,430400.0],["1991-07-30",2.2328,2.281,2.2248,2.2489,727200.0],["1991-07-31",2.2489,2.265,2.2248,2.2248,1016000.0],["1991-08-01",2.2248,2.2248,2.1927,2.1927,180800.0],["1991-08-02",2.1846,2.1846,2.1204,2.1284,31200.0],["1991-08-05",2.1204,2.1364,2.1124,2.1364,22400.0],["1991-08-06",2.1364,2.1766,2.1364,2.1686,55200.0],["1991-08-07",2.1846,2.1846,2.1766,2.1766,38400.0],["1991-08-08",2.1846,2.1846,2.1605,2.1605,114400.0],["1991-08-09",2.1766,2.1766,2.1525,2.1525,52800.0],["1991-08-12",2.1686,2.1927,2.1525,2.1927,91200.0],["1991-08-13",2.1927,2.2007,2.1766,2.1846,132800.0],["1991-08-14",2.1686,2.1766,2.1605,2.1766,100800.0],["1991-08-15",2.1766,2.1766,2.1605,2.1766,41600.0],["1991-08-16",2.1863,2.1944,2.162,2.162,46400.0],["1991-08-19",2.1296,2.1458,2.0892,2.1053,159200.0],["1991-08-20",2.1053,2.1215,2.0972,2.1053,370400.0],["1991-08-21",2.1215,2.1377,2.0972,2.1215,200800.0],["1991-08-22",2.1053,2.1215,2.1053,2.1053,51200.0],["1991-08-23",2.1215,2.1215,2.1053,2.1053,40800.0],["1991-08-26",2.0892,2.0972,2.0811,2.0892,59200.0],["1991-08-27",2.0811,2.0972,2.0811,2.0892,9600.0],["1991-08-28",2.0972,2.0972,2.0811,2.0811,76800.0],["1991-08-29",2.073,2.073,2.0649,2.0649,10400.0],["1991-08-30",2.0649,2.0649,2.0649,2.0649,29600.0],["1991-09-03",2.0568,2.0568,2.0406,2.0406,307200.0],["1991-09-04",2.0406,2.0406,2.0082,2.0163,366400.0],["1991-09-05",2.0325,2.073,2.0325,2.0649,262400.0],["1991-09-06",2.073,2.0892,2.073,2.0811,43200.0],["1991-09-09",2.073,2.073,2.0649,2.0649,50400.0],["1991-09-10",2.0568,2.0649,2.0406,2.0406,127200.0],["1991-09-11",2.0325,2.0325,2.0001,2.0001,44800.0],["1991-09-12",1.992,2.0001,1.992,1.992,23200.0],["1991-09-13",1.992,1.992,1.992,1.992,3200.0],["1991-09-16",1.992,2.0001,1.9758,1.9758,340800.0],["1991-09-17",1.9758,1.9758,1.9515,1.9596,1046400.0],["1991-09-18",1.9596,1.9758,1.9515,1.9758,378400.0],["1991-09-19",1.9839,2.0001,1.9839,2.0001,136800.0],["1991-09-20",2.0082,2.0082,2.0001,2.0001,7200.0],["1991-09-23",2.0163,2.0487,2.0082,2.0487,380000.0],["1991-09-24",2.0568,2.0568,2.0487,2.0487,199200.0],["1991-09-25",2.0568,2.073,2.0487,2.0649,151200.0],["1991-09-26",2.073,2.073,2.0649,2.0649,69600.0],["1991-09-27",2.0649,2.0649,2.0649,2.0649,231200.0],["1991-09-30",2.0811,2.0972,2.0811,2.0972,240800.0],["1991-10-01",2.1701,2.1701,2.1458,2.162,448000.0],["1991-10-02",2.162,2.162,2.1296,2.1377,188800.0],["1991-10-03",2.1296,2.1377,2.1053,2.1053,281600.0],["1991-10-04",2.1134,2.1296,2.1053,2.1053,30400.0],["1991-10-07",2.1053,2.1053,2.0892,2.1053,439200.0],["1991-10-08",2.1053,2.1053,2.0972,2.1053,144000.0],["1991-10-09",2.0972,2.1053,2.0892,2.0892,112800.0],["1991-10-10",2.1053,2.1053,2.0892,2.0972,124800.0],["1991-10-11",2.0972,2.1053,2.0972,2.1053,168800.0],["1991-10-14",2.1053,2.1134,2.0972,2.1134,159200.0],["1991-10-15",2.1134,2.1377,2.1134,2.1377,80000.0],["1991-10-16",2.1458,2.1539,2.1377,2.1377,511200.0],["1991-10-17",2.1458,2.1458,2.1377,2.1377,98400.0],["1991-10-18",2.1377,2.1458,2.1377,2.1458,94400.0],["1991-10-21",2.1377,2.162,2.1377,2.1458,96000.0],["1991-10-22",2.162,2.1701,2.1377,2.1377,87200.0],["1991-10-23",2.1863,2.2187,2.1782,2.2106,1292000.0],["1991-10-24",2.2592,2.2592,2.2349,2.243,303200.0],["1991-10-25",2.2349,2.243,2.2187,2.2268,77600.0],["1991-10-28",2.2349,2.243,2.2187,2.243,48800.0],["1991-10-29",2.243,2.243,2.2349,2.243,6400.0],["1991-10-30",2.243,2.2592,2.2268,2.2592,110400.0],["1991-10-31",2.2511,2.2673,2.243,2.2673,134400.0],["1991-11-01",2.2511,2.2835,2.2511,2.2835,808000.0],["1991-11-04",2.2835,2.2997,2.2835,2.2997,180800.0],["1991-11-05",2.3078,2.3078,2.2916,2.2997,332800.0],["1991-11-06",2.2997,2.3078,2.2916,2.2997,1300800.0],["1991-11-07",2.3159,2.3402,2.3078,2.3321,565600.0],["1991-11-08",2.324,2.3321,2.2997,2.3078,4474400.0],["1991-11-11",2.3078,2.3078,2.2835,2.2916,383200.0],["1991-11-12",2.2835,2.324,2.2835,2.3159,1760000.0],["1991-11-13",2.3159,2.3402,2.3078,2.3321,271200.0],["1991-11-14",2.3321,2.3402,2.324,2.324,610400.0],["1991-11-15",2.3321,2.3321,2.3159,2.3159,207200.0],["1991-11-18",2.324,2.324,2.2916,2.3159,399200.0],["1991-11-19",2.2997,2.3078,2.2754,2.3078,124000.0],["1991-11-20",2.2997,2.2997,2.2754,2.2754,48000.0],["1991-11-21",2.2916,2.3159,2.2916,2.3159,160000.0],["1991-11-22",2.3159,2.324,2.3159,2.324,220800.0],["1991-11-25",2.3321,2.3321,2.2997,2.3078,415200.0],["1991-11-26",2.3078,2.324,2.2997,2.324,170400.0],["1991-11-27",2.3078,2.324,2.3078,2.324,100800.0],["1991-11-29",2.3078,2.3159,2.3078,2.3159,112000.0],["1991-12-02",2.3159,2.324,2.2916,2.3159,1030400.0],["1991-12-03",2.3159,2.324,2.3078,2.3078,544800.0],["1991-12-04",2.3159,2.3159,2.2349,2.2349,424000.0],["1991-12-05",2.2268,2.2349,2.2187,2.2268,20000.0],["1991-12-06",2.2106,2.2268,2.2106,2.2268,231200.0],["1991-12-09",2.2366,2.2529,2.2284,2.2366,65600.0],["1991-12-10",2.2366,2.2366,2.2284,2.2284,301600.0],["1991-12-11",2.2366,2.2366,2.204,2.2121,136000.0],["1991-12-12",2.2203,2.2366,2.2121,2.2366,196800.0],["1991-12-13",2.2366,2.2448,2.2284,2.2366,168800.0],["1991-12-16",2.2284,2.2856,2.2284,2.2774,1374400.0],["1991-12-17",2.2774,2.2774,2.2611,2.2611,389600.0],["1991-12-18",2.2693,2.2856,2.2693,2.2856,100000.0],["1991-12-19",2.2856,2.2856,2.2774,2.2856,672000.0],["1991-12-20",2.2937,2.2937,2.2774,2.2856,422400.0],["1991-12-23",2.2937,2.2937,2.2774,2.2774,379200.0],["1991-12-24",2.2856,2.2856,2.2774,2.2856,263200.0],["1991-12-26",2.2856,2.2937,2.2856,2.2856,272000.0],["1991-12-27",2.2937,2.3672,2.2937,2.3427,296000.0],["1991-12-30",2.359,2.359,2.3101,2.3346,203200.0],["1991-12-31",2.3509,2.3835,2.3509,2.359,308800.0],["1992-01-02",2.3427,2.3672,2.3427,2.3672,703200.0],["1992-01-03",2.359,2.4162,2.3509,2.3835,295200.0],["1992-01-06",2.3999,2.408,2.3672,2.3999,238400.0],["1992-01-07",2.3999,2.3999,2.3754,2.3917,501600.0],["1992-01-08",2.3754,2.3917,2.359,2.3835,199200.0],["1992-01-09",2.3917,2.408,2.3835,2.3999,470400.0],["1992-01-10",2.408,2.4733,2.3999,2.4733,948000.0],["1992-01-13",2.4897,2.506,2.4733,2.506,463200.0],["1992-01-14",2.506,2.5305,2.4978,2.5223,713600.0],["1992-01-15",2.5386,2.5876,2.5223,2.5631,202400.0],["1992-01-16",2.555,2.5631,2.5468,2.555,221600.0],["1992-01-17",2.5386,2.5386,2.5223,2.5305,111200.0],["1992-01-20",2.555,2.555,2.5468,2.555,104000.0],["1992-01-21",2.5468,2.555,2.5141,2.5305,49600.0],["1992-01-22",2.5305,2.555,2.5223,2.5468,290400.0],["1992-01-23",2.5468,2.5631,2.5468,2.5631,295200.0],["1992-01-24",2.5631,2.6121,2.5468,2.5958,370400.0],["1992-01-27",2.5958,2.5958,2.555,2.555,181600.0],["1992-01-28",2.555,2.5631,2.5223,2.5631,487200.0],["1992-01-29",2.5631,2.5631,2.5468,2.555,148800.0],["1992-01-30",2.5468,2.555,2.5305,2.5386,444800.0],["1992-01-31",2.5386,2.5631,2.5386,2.5631,332000.0],["1992-02-03",2.5713,2.5958,2.5386,2.5386,500000.0],["1992-02-04",2.5468,2.5794,2.5468,2.5794,292800.0],["1992-02-05",2.5631,2.6203,2.555,2.6203,1215200.0],["1992-02-06",2.5876,2.6366,2.5631,2.5631,270400.0],["1992-02-07",2.555,2.555,2.5141,2.5386,146400.0],["1992-02-10",2.5223,2.5794,2.5223,2.5713,190400.0],["1992-02-11",2.5713,2.5794,2.5713,2.5713,60800.0],["1992-02-12",2.5713,2.5958,2.5713,2.5876,76000.0],["1992-02-13",2.5876,2.6203,2.5794,2.5794,521600.0],["1992-02-14",2.5713,2.5794,2.5713,2.5794,263200.0],["1992-02-18",2.5811,2.5811,2.4578,2.4578,465600.0],["1992-02-19",2.4413,2.4496,2.4085,2.4085,307200.0],["1992-02-20",2.4002,2.4167,2.3838,2.4167,970400.0],["1992-02-21",2.4167,2.4249,2.4167,2.4249,248800.0],["1992-02-24",2.4085,2.4085,2.392,2.4002,49600.0],["1992-02-25",2.4002,2.4002,2.3838,2.3838,132000.0],["1992-02-26",2.4002,2.4167,2.392,2.4167,95200.0],["1992-02-27",2.4167,2.4249,2.4167,2.4249,84000.0],["1992-02-28",2.4249,2.4331,2.4249,2.4331,75200.0],["1992-03-02",2.4249,2.4249,2.4167,2.4249,347200.0],["1992-03-03",2.4167,2.4167,2.4002,2.4085,226400.0],["1992-03-04",2.4002,2.4085,2.4002,2.4085,78400.0],["1992-03-05",2.4002,2.4085,2.4002,2.4002,45600.0],["1992-03-06",2.3838,2.4002,2.3756,2.392,274400.0],["1992-03-09",2.392,2.4002,2.392,2.392,76000.0],["1992-03-10",2.4002,2.4167,2.4002,2.4167,608800.0],["1992-03-11",2.4085,2.4249,2.4085,2.4249,172000.0],["1992-03-12",2.4085,2.4085,2.3838,2.3838,352800.0],["1992-03-13",2.4002,2.4002,2.3838,2.392,272800.0],["1992-03-16",2.3838,2.4249,2.3838,2.4249,221600.0],["1992-03-17",2.4085,2.4496,2.4085,2.4496,337600.0],["1992-03-18",2.4578,2.4907,2.4578,2.4824,102400.0],["1992-03-19",2.4824,2.4824,2.4578,2.4578,35200.0],["1992-03-20",2.4742,2.4742,2.4578,2.466,64000.0],["1992-03-23",2.466,2.4907,2.466,2.4824,35200.0],["1992-03-24",2.4989,2.4989,2.4331,2.4331,358400.0],["1992-03-25",2.4331,2.4413,2.4167,2.4331,306400.0],["1992-03-26",2.4249,2.4496,2.4085,2.4496,158400.0],["1992-03-27",2.4413,2.4413,2.4331,2.4331,31200.0],["1992-03-30",2.4331,2.4413,2.4085,2.4085,431200.0],["1992-03-31",2.4085,2.4167,2.392,2.392,210400.0],["1992-04-01",2.392,2.4742,2.392,2.4742,1177600.0],["1992-04-02",2.4907,2.5318,2.4907,2.5153,156800.0],["1992-04-03",2.5235,2.5318,2.5153,2.5318,87200.0],["1992-04-06",2.5235,2.5318,2.4824,2.4824,52000.0],["1992-04-07",2.4824,2.5235,2.4824,2.5071,244800.0],["1992-04-08",2.4907,2.4907,2.466,2.4742,113600.0],["1992-04-09",2.466,2.4824,2.4578,2.466,163200.0],["1992-04-10",2.4824,2.5153,2.466,2.466,745600.0],["1992-04-13",2.466,2.466,2.4413,2.4413,215200.0],["1992-04-14",2.4413,2.4907,2.4413,2.4907,64000.0],["1992-04-15",2.4907,2.5071,2.4907,2.5071,81600.0],["1992-04-16",2.5071,2.5811,2.5071,2.5729,312800.0],["1992-04-20",2.5729,2.5729,2.4824,2.4824,116800.0],["1992-04-21",2.4824,2.4824,2.3674,2.4496,234400.0],["1992-04-22",2.4496,2.466,2.4249,2.4249,254400.0],["1992-04-23",2.4167,2.4249,2.4002,2.4167,125600.0],["1992-04-24",2.4085,2.4331,2.4085,2.4249,218400.0],["1992-04-27",2.4167,2.4167,2.3838,2.392,199200.0],["1992-04-28",2.3756,2.3756,2.3098,2.3345,177600.0],["1992-04-29",2.3098,2.3263,2.2852,2.2852,247200.0],["1992-04-30",2.2852,2.3098,2.2852,2.3098,221600.0],["1992-05-01",2.3098,2.3345,2.3098,2.3345,297600.0],["1992-05-04",2.3345,2.3509,2.3345,2.3427,129600.0],["1992-05-05",2.3427,2.3427,2.2523,2.2523,155200.0],["1992-05-06",2.2687,2.3345,2.2687,2.3016,148000.0],["1992-05-07",2.3016,2.3263,2.2852,2.2852,326400.0],["1992-05-08",2.2769,2.2934,2.2769,2.2852,246400.0],["1992-05-11",2.2769,2.2852,2.2687,2.2769,510400.0],["1992-05-12",2.2769,2.3016,2.2769,2.2852,631200.0],["1992-05-13",2.2852,2.318,2.2852,2.3016,303200.0],["1992-05-14",2.2934,2.3016,2.2687,2.2934,157600.0],["1992-05-15",2.3016,2.3098,2.3016,2.3098,21600.0],["1992-05-18",2.2883,2.3131,2.2717,2.28,315200.0],["1992-05-19",2.2717,2.28,2.2717,2.28,222400.0],["1992-05-20",2.28,2.3049,2.28,2.3049,6400.0],["1992-05-21",2.3048,2.3214,2.2883,2.2883,108800.0],["1992-05-22",2.2883,2.2883,2.2883,2.2883,34400.0],["1992-05-26",2.2966,2.2966,2.28,2.28,267200.0],["1992-05-27",2.2883,2.3048,2.28,2.2883,51200.0],["1992-05-28",2.2966,2.2966,2.2883,2.2883,16000.0],["1992-05-29",2.2883,2.2966,2.28,2.28,82400.0],["1992-06-01",2.28,2.3049,2.28,2.3049,208000.0],["1992-06-02",2.3049,2.3214,2.3049,2.3049,253600.0],["1992-06-03",2.3049,2.3131,2.2966,2.3049,174400.0],["1992-06-04",2.3214,2.3463,2.3214,2.3297,126400.0],["1992-06-05",2.3463,2.3463,2.2883,2.3049,316000.0],["1992-06-08",2.3214,2.3297,2.3131,2.3297,131200.0],["1992-06-09",2.338,2.338,2.3049,2.3131,421600.0],["1992-06-10",2.3049,2.3131,2.2966,2.3049,109600.0],["1992-06-11",2.3049,2.3131,2.3049,2.3049,100800.0],["1992-06-12",2.2966,2.3049,2.2883,2.3049,82400.0],["1992-06-15",2.3049,2.3049,2.2717,2.2717,544800.0],["1992-06-16",2.2717,2.338,2.2717,2.338,1052000.0],["1992-06-17",2.3297,2.3297,2.2883,2.2966,148800.0],["1992-06-18",2.2966,2.3297,2.28,2.2966,257600.0],["1992-06-19",2.2966,2.2966,2.2717,2.28,80800.0],["1992-06-22",2.2634,2.2634,2.2219,2.2468,381600.0],["1992-06-23",2.2551,2.3049,2.2385,2.2468,1213600.0],["1992-06-24",2.2468,2.2468,2.2137,2.2219,243200.0],["1992-06-25",2.2219,2.2219,2.1888,2.1888,590400.0],["1992-06-26",2.1888,2.2054,2.1888,2.1888,111200.0],["1992-06-29",2.1971,2.2137,2.1888,2.1888,291200.0],["1992-06-30",2.2054,2.2634,2.1971,2.2634,58400.0],["1992-07-01",2.2717,2.28,2.2385,2.2551,567200.0],["1992-07-02",2.2551,2.2634,2.2468,2.2551,120000.0],["1992-07-06",2.2717,2.28,2.2634,2.2634,25600.0],["1992-07-07",2.2634,2.2634,2.2302,2.2302,32800.0],["1992-07-08",2.2302,2.2302,2.1556,2.1639,303200.0],["1992-07-09",2.1639,2.1639,2.1473,2.1556,286400.0],["1992-07-10",2.1722,2.1805,2.1639,2.1805,34400.0],["1992-07-13",2.1888,2.2054,2.1722,2.1722,211200.0],["1992-07-14",2.1722,2.1722,2.1639,2.1722,178400.0],["1992-07-15",2.1639,2.1722,2.139,2.139,113600.0],["1992-07-16",2.139,2.139,2.1142,2.1225,576000.0],["1992-07-17",2.1225,2.1225,2.081,2.0893,121600.0],["1992-07-20",2.0893,2.0893,2.0147,2.023,362400.0],["1992-07-21",2.023,2.0395,1.9898,2.0147,640000.0],["1992-07-22",2.0147,2.0644,1.9566,1.9649,280800.0],["1992-07-23",1.9732,2.0064,1.9649,1.9981,1123200.0],["1992-07-24",2.0147,2.0395,2.0147,2.023,812000.0],["1992-07-27",2.0395,2.1473,2.0395,2.1473,463200.0],["1992-07-28",2.1307,2.1307,2.1142,2.1225,228800.0],["1992-07-29",2.1639,2.2137,2.1639,2.2137,680800.0],["1992-07-30",2.2302,2.2385,2.2302,2.2385,152800.0],["1992-07-31",2.2385,2.2385,2.2137,2.2219,112800.0],["1992-08-03",2.2219,2.2219,2.2054,2.2219,338400.0],["1992-08-04",2.2219,2.2219,2.2137,2.2219,140800.0],["1992-08-05",2.2219,2.2385,2.2219,2.2385,70400.0],["1992-08-06",2.2385,2.2468,2.2302,2.2385,236800.0],["1992-08-07",2.2302,2.2634,2.2302,2.2551,335200.0],["1992-08-10",2.2634,2.2717,2.2468,2.2634,183200.0],["1992-08-11",2.28,2.2883,2.2717,2.2717,383200.0],["1992-08-12",2.2717,2.2883,2.2717,2.2717,86400.0],["1992-08-13",2.2717,2.2883,2.2717,2.2883,50400.0],["1992-08-14",2.2717,2.2717,2.2717,2.2717,106400.0],["1992-08-17",2.2583,2.2834,2.2499,2.2667,493600.0],["1992-08-18",2.2416,2.2667,2.2332,2.2416,240800.0],["1992-08-19",2.2416,2.2499,2.2416,2.2416,107200.0],["1992-08-20",2.2499,2.2499,2.2332,2.2332,52000.0],["1992-08-21",2.2416,2.2416,2.2332,2.2332,195200.0],["1992-08-24",2.2332,2.2332,2.1998,2.2081,68800.0],["1992-08-25",2.1998,2.1998,2.183,2.183,92800.0],["1992-08-26",2.183,2.1914,2.183,2.1914,7200.0],["1992-08-27",2.1914,2.1914,2.183,2.183,35200.0],["1992-08-28",2.1914,2.1998,2.183,2.1998,545600.0],["1992-08-31",2.2081,2.2081,2.183,2.183,352800.0],["1992-09-01",2.183,2.2248,2.183,2.2165,284800.0],["1992-09-02",2.2165,2.2332,2.2165,2.2248,8800.0],["1992-09-03",2.2248,2.2499,2.2248,2.2499,45600.0],["1992-09-04",2.2416,2.2583,2.2332,2.2583,26400.0],["1992-09-08",2.2583,2.2667,2.2499,2.2667,168800.0],["1992-09-09",2.275,2.275,2.2583,2.2583,748000.0],["1992-09-10",2.2499,2.2667,2.2499,2.2667,12800.0],["1992-09-11",2.2583,2.2667,2.2583,2.2667,116000.0],["1992-09-14",2.2667,2.3001,2.2667,2.3001,40800.0],["1992-09-15",2.2834,2.3001,2.2834,2.3001,24800.0],["1992-09-16",2.2918,2.3001,2.2918,2.3001,192000.0],["1992-09-17",2.3085,2.3085,2.2918,2.2918,82400.0],["1992-09-18",2.275,2.2918,2.2667,2.2667,217600.0],["1992-09-21",2.2667,2.275,2.2667,2.275,68000.0],["1992-09-22",2.275,2.2918,2.275,2.2918,15200.0],["1992-09-23",2.3001,2.3252,2.3001,2.3252,307200.0],["1992-09-24",2.3252,2.3252,2.3001,2.3001,32000.0],["1992-09-25",2.2918,2.2918,2.275,2.275,19200.0],["1992-09-28",2.2667,2.3085,2.2667,2.3001,64800.0],["1992-09-29",2.2918,2.2918,2.2918,2.2918,1600.0],["1992-09-30",2.2918,2.3085,2.2918,2.3001,160000.0],["1992-10-01",2.3001,2.3169,2.3001,2.3085,263200.0],["1992-10-02",2.3001,2.3085,2.2918,2.2918,298400.0],["1992-10-05",2.2834,2.2834,2.2332,2.2416,164800.0],["1992-10-06",2.2248,2.2248,2.2248,2.2248,170400.0],["1992-10-07",2.2248,2.2248,2.2165,2.2248,543200.0],["1992-10-08",2.2248,2.2248,2.2248,2.2248,6400.0],["1992-10-09",2.2248,2.2248,2.2081,2.2081,136000.0],["1992-10-12",2.2081,2.2248,2.1914,2.1914,261600.0],["1992-10-13",2.1998,2.1998,2.1914,2.1914,118400.0],["1992-10-14",2.1914,2.1914,2.1747,2.1747,40000.0],["1992-10-15",2.1914,2.1914,2.1747,2.1747,10400.0],["1992-10-16",2.1998,2.2081,2.183,2.183,40800.0],["1992-10-19",2.183,2.183,2.1663,2.1663,168800.0],["1992-10-20",2.1747,2.1747,2.1663,2.1747,157600.0],["1992-10-21",2.1747,2.1747,2.1663,2.1747,48800.0],["1992-10-22",2.1747,2.2248,2.1747,2.2248,203200.0],["1992-10-23",2.2332,2.2499,2.2332,2.2499,100000.0],["1992-10-26",2.2667,2.2834,2.2667,2.2834,248800.0],["1992-10-27",2.2834,2.2918,2.275,2.2834,256800.0],["1992-10-28",2.2834,2.2918,2.2583,2.2583,94400.0],["1992-10-29",2.2583,2.2583,2.2416,2.2499,92000.0],["1992-10-30",2.2499,2.2583,2.2416,2.2499,251200.0],["1992-11-02",2.2667,2.2918,2.2667,2.2918,166400.0],["1992-11-03",2.2918,2.2918,2.2667,2.2667,64800.0],["1992-11-04",2.2667,2.2667,2.2583,2.2667,5600.0],["1992-11-05",2.2583,2.2583,2.2416,2.2416,144800.0],["1992-11-06",2.2248,2.2248,2.2081,2.2165,19200.0],["1992-11-09",2.2081,2.2081,2.1914,2.1914,541600.0],["1992-11-10",2.1914,2.2081,2.183,2.1914,194400.0],["1992-11-11",2.1914,2.1914,2.1747,2.1747,249600.0],["1992-11-12",2.183,2.2416,2.1747,2.2416,526400.0],["1992-11-13",2.2416,2.2583,2.2416,2.2583,44800.0],["1992-11-16",2.2416,2.2583,2.2332,2.2332,52800.0],["1992-11-17",2.2165,2.2165,2.2081,2.2165,68000.0],["1992-11-18",2.2165,2.2165,2.1998,2.1998,142400.0],["1992-11-19",2.1998,2.2165,2.1998,2.2081,199200.0],["1992-11-20",2.2081,2.2248,2.2081,2.2248,420800.0],["1992-11-23",2.2416,2.3419,2.2416,2.3419,348800.0],["1992-11-24",2.3419,2.3503,2.3336,2.3419,95200.0],["1992-11-25",2.3503,2.367,2.3503,2.367,224000.0],["1992-11-27",2.367,2.367,2.3503,2.3503,87200.0],["1992-11-30",2.367,2.367,2.3587,2.3587,120800.0],["1992-12-01",2.367,2.3754,2.3587,2.367,271200.0],["1992-12-02",2.367,2.367,2.3503,2.3587,138400.0],["1992-12-03",2.3587,2.3921,2.3587,2.3921,552800.0],["1992-12-04",2.3921,2.3921,2.3838,2.3921,55200.0],["1992-12-07",2.3754,2.459,2.3754,2.4507,409600.0],["1992-12-08",2.4541,2.5637,2.4541,2.5637,382400.0],["1992-12-09",2.5805,2.5974,2.5637,2.5637,88800.0],["1992-12-10",2.5468,2.5552,2.53,2.5468,157600.0],["1992-12-11",2.5637,2.5637,2.5468,2.5468,21600.0],["1992-12-14",2.5384,2.5384,2.5047,2.5299,92000.0],["1992-12-15",2.5299,2.5637,2.5215,2.5299,228000.0],["1992-12-16",2.5215,2.5215,2.4625,2.4709,210400.0],["1992-12-17",2.4709,2.4878,2.4709,2.4878,40000.0],["1992-12-18",2.4709,2.4878,2.4456,2.4878,518400.0],["1992-12-21",2.4709,2.4709,2.4372,2.4541,246400.0],["1992-12-22",2.4372,2.4456,2.4119,2.4456,436800.0],["1992-12-23",2.4119,2.4119,2.336,2.3697,326400.0],["1992-12-24",2.3529,2.3529,2.2601,2.336,446400.0],["1992-12-28",2.336,2.3866,2.3276,2.3697,156800.0],["1992-12-29",2.3782,2.3782,2.3023,2.3023,168800.0],["1992-12-30",2.3276,2.4119,2.3276,2.4119,100800.0],["1992-12-31",2.4203,2.4288,2.4035,2.4035,72000.0],["1993-01-04",2.3866,2.4288,2.3782,2.4119,144800.0],["1993-01-05",2.4119,2.4878,2.4119,2.4878,379200.0],["1993-01-06",2.4709,2.4878,2.395,2.4035,238400.0],["1993-01-07",2.395,2.395,2.3529,2.3529,143200.0],["1993-01-08",2.3529,2.3613,2.336,2.3529,83200.0],["1993-01-11",2.3529,2.4119,2.3529,2.395,278400.0],["1993-01-12",2.395,2.4119,2.395,2.4119,60000.0],["1993-01-13",2.4203,2.4203,2.3697,2.3782,97600.0],["1993-01-14",2.3782,2.4119,2.3697,2.4119,164800.0],["1993-01-15",2.4119,2.4119,2.395,2.395,87200.0],["1993-01-18",2.395,2.395,2.3782,2.3782,54400.0],["1993-01-19",2.3613,2.395,2.3613,2.395,120000.0],["1993-01-20",2.4035,2.4035,2.3613,2.3697,45600.0],["1993-01-21",2.3697,2.3782,2.3697,2.3697,83200.0],["1993-01-22",2.3866,2.4288,2.3866,2.4203,252800.0],["1993-01-25",2.4203,2.4456,2.4203,2.4456,203200.0],["1993-01-26",2.4625,2.4709,2.4456,2.4709,132800.0],["1993-01-27",2.4709,2.4709,2.4541,2.4625,71200.0],["1993-01-28",2.4709,2.4794,2.4625,2.4709,34400.0],["1993-01-29",2.4709,2.4794,2.4288,2.4288,114400.0],["1993-02-01",2.4119,2.4119,2.395,2.395,60800.0],["1993-02-02",2.4035,2.4119,2.3866,2.395,465600.0],["1993-02-03",2.395,2.4119,2.3782,2.4119,62400.0],["1993-02-04",2.4203,2.4541,2.4203,2.4541,289600.0],["1993-02-05",2.4541,2.4709,2.4541,2.4625,139200.0],["1993-02-08",2.4541,2.4794,2.4372,2.4625,214400.0],["1993-02-09",2.4456,2.4541,2.4203,2.4203,108000.0],["1993-02-10",2.4119,2.4288,2.4035,2.4288,32000.0],["1993-02-11",2.4203,2.4203,2.4035,2.4035,43200.0],["1993-02-12",2.395,2.4035,2.395,2.4035,132800.0],["1993-02-16",2.4154,2.4154,2.3813,2.3898,68800.0],["1993-02-17",2.3898,2.4239,2.3813,2.4239,221600.0],["1993-02-18",2.4154,2.4154,2.3984,2.3984,80000.0],["1993-02-19",2.3813,2.3813,2.3813,2.3813,12000.0],["1993-02-22",2.3813,2.3813,2.3473,2.3473,121600.0],["1993-02-23",2.3303,2.3388,2.3133,2.3133,114400.0],["1993-02-24",2.3218,2.3558,2.3218,2.3388,238400.0],["1993-02-25",2.3388,2.3388,2.3133,2.3218,134400.0],["1993-02-26",2.3133,2.3388,2.3133,2.3388,33600.0],["1993-03-01",2.3473,2.3643,2.3303,2.3388,52800.0],["1993-03-02",2.3218,2.3218,2.3133,2.3218,17600.0],["1993-03-03",2.3303,2.3303,2.3048,2.3133,40000.0],["1993-03-04",2.3048,2.3133,2.2878,2.3133,116800.0],["1993-03-05",2.3133,2.3133,2.2878,2.2878,508800.0],["1993-03-08",2.2878,2.2963,2.2793,2.2793,110400.0],["1993-03-09",2.2878,2.2878,2.2623,2.2708,279200.0],["1993-03-10",2.2793,2.3048,2.2793,2.3048,334400.0],["1993-03-11",2.3218,2.3558,2.3218,2.3388,108800.0],["1993-03-12",2.3218,2.3218,2.2538,2.2793,378400.0],["1993-03-15",2.2708,2.2963,2.2538,2.2963,103200.0],["1993-03-16",2.2878,2.3218,2.2878,2.3048,62400.0],["1993-03-17",2.2878,2.3048,2.2878,2.2963,52000.0],["1993-03-18",2.2878,2.3048,2.2623,2.2963,220000.0],["1993-03-19",2.2963,2.2963,2.2538,2.2878,230400.0],["1993-03-22",2.2708,2.2793,2.2538,2.2538,52800.0],["1993-03-23",2.2623,2.2623,2.2283,2.2453,488800.0],["1993-03-24",2.2453,2.2538,2.2368,2.2453,244800.0],["1993-03-25",2.2283,2.2283,2.2112,2.2283,176000.0],["1993-03-26",2.2283,2.2283,2.2283,2.2283,8000.0],["1993-03-29",2.2368,2.2368,2.2368,2.2368,23200.0],["1993-03-30",2.2283,2.2283,2.2283,2.2283,10400.0],["1993-03-31",2.2453,2.2453,2.2283,2.2368,75200.0],["1993-04-01",2.2368,2.2368,2.2027,2.2027,312800.0],["1993-04-02",2.2112,2.2112,2.1432,2.1432,308800.0],["1993-04-05",2.1432,2.1517,2.1432,2.1517,14400.0],["1993-04-06",2.1432,2.1772,2.1432,2.1772,53600.0],["1993-04-07",2.1857,2.1942,2.1602,2.1602,28000.0],["1993-04-08",2.1602,2.2112,2.1517,2.2112,191200.0],["1993-04-12",2.2027,2.2112,2.1772,2.1772,500800.0],["1993-04-13",2.1942,2.2368,2.1942,2.2283,435200.0],["1993-04-14",2.2453,2.2453,2.2112,2.2283,427200.0],["1993-04-15",2.2368,2.2453,2.1857,2.2368,141600.0],["1993-04-16",2.2368,2.2368,2.2283,2.2368,43200.0],["1993-04-19",2.2197,2.2283,2.2197,2.2283,22400.0],["1993-04-20",2.2197,2.2197,2.1687,2.2112,222400.0],["1993-04-21",2.2197,2.2453,2.2197,2.2453,228000.0],["1993-04-22",2.2283,2.2368,2.2197,2.2368,232800.0],["1993-04-23",2.2197,2.2197,2.2112,2.2112,34400.0],["1993-04-26",2.2197,2.2368,2.2197,2.2197,67200.0],["1993-04-27",2.2197,2.2283,2.2027,2.2283,152000.0],["1993-04-28",2.2368,2.2368,2.2283,2.2368,271200.0],["1993-04-29",2.2283,2.2368,2.2027,2.2027,227200.0],["1993-04-30",2.2027,2.2368,2.2027,2.2368,28800.0],["1993-05-03",2.2368,2.2538,2.2368,2.2538,803200.0],["1993-05-04",2.2623,2.3218,2.2623,2.3218,316800.0],["1993-05-05",2.3218,2.3303,2.3218,2.3303,162400.0],["1993-05-06",2.3133,2.3218,2.3133,2.3133,59200.0],["1993-05-07",2.3133,2.3388,2.3133,2.3133,78400.0],["1993-05-10",2.3218,2.3218,2.2963,2.3048,17600.0],["1993-05-11",2.3048,2.3048,2.2793,2.2793,59200.0],["1993-05-12",2.2793,2.3048,2.2793,2.3048,118400.0],["1993-05-13",2.2878,2.2963,2.2878,2.2878,23200.0],["1993-05-14",2.2878,2.2878,2.2878,2.2878,0.0],["1993-05-17",2.2963,2.3133,2.2963,2.2963,32000.0],["1993-05-18",2.2963,2.2963,2.2963,2.2963,4000.0],["1993-05-19",2.3083,2.3255,2.2997,2.3169,112000.0],["1993-05-20",2.334,2.3426,2.2826,2.2911,322400.0],["1993-05-21",2.2997,2.2997,2.2482,2.2568,156000.0],["1993-05-24",2.2568,2.2568,2.2225,2.2311,134400.0],["1993-05-25",2.2482,2.2911,2.2482,2.2911,276800.0],["1993-05-26",2.2911,2.3083,2.2911,2.2911,642400.0],["1993-05-27",2.2826,2.3169,2.2826,2.3169,272000.0],["1993-05-28",2.3083,2.3255,2.3083,2.3169,36000.0],["1993-06-01",2.3083,2.3169,2.3083,2.3169,45600.0],["1993-06-02",2.3083,2.3426,2.3083,2.3426,117600.0],["1993-06-03",2.3426,2.3684,2.334,2.3684,171200.0],["1993-06-04",2.3684,2.3684,2.3598,2.3684,12800.0],["1993-06-07",2.3684,2.377,2.3684,2.377,81600.0],["1993-06-08",2.3855,2.3855,2.377,2.377,81600.0],["1993-06-09",2.3684,2.3855,2.3684,2.3855,37600.0],["1993-06-10",2.3855,2.3855,2.377,2.3855,15200.0],["1993-06-11",2.377,2.377,2.3684,2.3684,152000.0],["1993-06-14",2.3684,2.3855,2.3684,2.3855,89600.0],["1993-06-15",2.377,2.3855,2.3512,2.3512,73600.0],["1993-06-16",2.3598,2.3598,2.334,2.3426,29600.0],["1993-06-17",2.3426,2.3512,2.334,2.3426,137600.0],["1993-06-18",2.3083,2.334,2.2997,2.3169,263200.0],["1993-06-21",2.3169,2.3512,2.3169,2.3426,269600.0],["1993-06-22",2.334,2.3426,2.334,2.334,160000.0],["1993-06-23",2.334,2.3855,2.334,2.3684,192800.0],["1993-06-24",2.3512,2.3512,2.3255,2.3426,284800.0],["1993-06-25",2.334,2.3684,2.3255,2.3598,124000.0],["1993-06-28",2.3512,2.3855,2.3512,2.3855,41600.0],["1993-06-29",2.377,2.3941,2.377,2.3855,60000.0],["1993-06-30",2.377,2.3941,2.377,2.377,37600.0],["1993-07-01",2.377,2.3941,2.377,2.3855,422400.0],["1993-07-02",2.3855,2.3855,2.3684,2.3684,118400.0],["1993-07-06",2.3598,2.3598,2.3598,2.3598,25600.0],["1993-07-07",2.3684,2.3684,2.3598,2.3598,33600.0],["1993-07-08",2.377,2.3855,2.3684,2.377,33600.0],["1993-07-09",2.3684,2.3684,2.3512,2.3598,39200.0],["1993-07-12",2.3512,2.3855,2.3512,2.3855,90400.0],["1993-07-13",2.4027,2.4456,2.4027,2.4456,112000.0],["1993-07-14",2.4409,2.5151,2.4409,2.5151,75200.0],["1993-07-15",2.5615,2.5893,2.5615,2.5615,163200.0],["1993-07-16",2.5708,2.5708,2.5151,2.5244,128800.0],["1993-07-19",2.5151,2.5151,2.5058,2.5058,44800.0],["1993-07-20",2.5244,2.5708,2.5244,2.5522,148800.0],["1993-07-21",2.5615,2.5615,2.478,2.478,232800.0],["1993-07-22",2.4687,2.4687,2.4316,2.4316,104800.0],["1993-07-23",2.4316,2.4316,2.413,2.413,92000.0],["1993-07-26",2.413,2.4223,2.413,2.413,71200.0],["1993-07-27",2.413,2.4223,2.3759,2.3759,260800.0],["1993-07-28",2.3759,2.3759,2.3573,2.3573,81600.0],["1993-07-29",2.348,2.348,2.2738,2.2738,80800.0],["1993-07-30",2.2738,2.348,2.2738,2.3388,58400.0],["1993-08-02",2.3388,2.3573,2.3388,2.348,185600.0],["1993-08-03",2.348,2.413,2.348,2.3944,318400.0],["1993-08-04",2.3944,2.3944,2.3944,2.3944,16000.0],["1993-08-05",2.3852,2.3852,2.3666,2.3759,69600.0],["1993-08-06",2.3759,2.3759,2.348,2.3666,139200.0],["1993-08-09",2.3666,2.3944,2.3666,2.3944,61600.0],["1993-08-10",2.413,2.4409,2.413,2.413,94400.0],["1993-08-11",2.4316,2.4316,2.4037,2.4037,16800.0],["1993-08-12",2.413,2.413,2.413,2.413,11200.0],["1993-08-13",2.413,2.413,2.413,2.413,24800.0],["1993-08-16",2.4074,2.4074,2.398,2.398,34400.0],["1993-08-17",2.398,2.4261,2.3887,2.4261,41600.0],["1993-08-18",2.4261,2.4261,2.3793,2.3793,41600.0],["1993-08-19",2.3793,2.3793,2.3606,2.3606,44800.0],["1993-08-20",2.3793,2.3793,2.3606,2.3606,60000.0],["1993-08-23",2.3606,2.3606,2.3231,2.3231,25600.0],["1993-08-24",2.3043,2.3043,2.2762,2.2762,297600.0],["1993-08-25",2.2856,2.3043,2.2669,2.2669,460000.0],["1993-08-26",2.2669,2.2669,2.2481,2.2481,686400.0],["1993-08-27",2.2481,2.2481,2.2294,2.2294,171200.0],["1993-08-30",2.2294,2.2388,2.22,2.2294,81600.0],["1993-08-31",2.2388,2.2388,2.2107,2.22,205600.0],["1993-09-01",2.22,2.2294,2.22,2.22,248800.0],["1993-09-02",2.2107,2.22,2.2107,2.2107,282400.0],["1993-09-03",2.2107,2.22,2.1545,2.1545,302400.0],["1993-09-07",2.1545,2.1919,2.1545,2.1732,987200.0],["1993-09-08",2.22,2.2669,2.22,2.2481,531200.0],["1993-09-09",2.2575,2.3231,2.2575,2.295,232800.0],["1993-09-10",2.295,2.3325,2.2856,2.3231,221600.0],["1993-09-13",2.3325,2.3418,2.3325,2.3325,156800.0],["1993-09-14",2.3231,2.3231,2.3231,2.3231,100000.0],["1993-09-15",2.3137,2.3137,2.295,2.3043,212000.0],["1993-09-16",2.3043,2.3043,2.2294,2.2669,262400.0],["1993-09-17",2.2481,2.295,2.2481,2.2669,243200.0],["1993-09-20",2.2856,2.3512,2.2856,2.3418,289600.0],["1993-09-21",2.3137,2.3231,2.2856,2.295,67200.0],["1993-09-22",2.295,2.295,2.2481,2.2669,120800.0],["1993-09-23",2.2762,2.295,2.2669,2.295,201600.0],["1993-09-24",2.3043,2.3325,2.3043,2.3137,64800.0],["1993-09-27",2.3137,2.3606,2.3137,2.3606,509600.0],["1993-09-28",2.3512,2.3606,2.3418,2.3512,148000.0],["1993-09-29",2.3606,2.3699,2.3606,2.3699,152000.0],["1993-09-30",2.3512,2.3606,2.3231,2.3325,39200.0],["1993-10-01",2.3231,2.3606,2.3231,2.3606,276800.0],["1993-10-04",2.3699,2.3699,2.3418,2.3418,62400.0],["1993-10-05",2.3231,2.3512,2.3231,2.3512,88000.0],["1993-10-06",2.3512,2.3699,2.3512,2.3699,217600.0],["1993-10-07",2.3699,2.3699,2.3606,2.3606,290400.0],["1993-10-08",2.3606,2.3699,2.3512,2.3699,22400.0],["1993-10-11",2.3699,2.3887,2.3699,2.3887,186400.0],["1993-10-12",2.3887,2.3887,2.3793,2.3793,15200.0],["1993-10-13",2.3887,2.4261,2.3887,2.4261,345600.0],["1993-10-14",2.4261,2.4542,2.4168,2.4542,292000.0],["1993-10-15",2.4355,2.4449,2.4261,2.4449,131200.0],["1993-10-18",2.4355,2.473,2.4168,2.473,126400.0],["1993-10-19",2.473,2.5104,2.4636,2.4917,569600.0],["1993-10-20",2.5104,2.576,2.5104,2.5666,964000.0],["1993-10-21",2.576,2.5854,2.576,2.5854,256800.0],["1993-10-22",2.5947,2.6416,2.5947,2.6322,1700800.0],["1993-10-25",2.6416,2.6509,2.6322,2.6416,582400.0],["1993-10-26",2.6416,2.6509,2.6228,2.6322,248000.0],["1993-10-27",2.6228,2.6509,2.6228,2.6509,52800.0],["1993-10-28",2.6509,2.6978,2.6416,2.679,216000.0],["1993-10-29",2.6884,2.6978,2.6884,2.6978,141600.0],["1993-11-01",2.6978,2.6978,2.6416,2.6884,345600.0],["1993-11-02",2.679,2.679,2.5479,2.576,3399200.0],["1993-11-03",2.576,2.576,2.4636,2.4636,373600.0],["1993-11-04",2.473,2.5666,2.4636,2.5573,267200.0],["1993-11-05",2.5666,2.5666,2.5011,2.5011,108000.0],["1993-11-08",2.5104,2.5292,2.5104,2.5292,56000.0],["1993-11-09",2.5385,2.5947,2.5385,2.5479,300800.0],["1993-11-10",2.5479,2.5666,2.5385,2.5666,48800.0],["1993-11-11",2.5666,2.576,2.5666,2.5666,436800.0],["1993-11-12",2.5854,2.6416,2.5854,2.6135,345600.0],["1993-11-15",2.6135,2.6416,2.6135,2.6416,236000.0],["1993-11-16",2.6416,2.6416,2.6041,2.6041,202400.0],["1993-11-17",2.5854,2.5947,2.5573,2.5666,344000.0],["1993-11-18",2.5854,2.5854,2.5573,2.5666,132000.0],["1993-11-19",2.5666,2.5666,2.5479,2.5573,52000.0],["1993-11-22",2.5385,2.5385,2.5011,2.5011,56000.0],["1993-11-23",2.4636,2.473,2.4449,2.4542,182400.0],["1993-11-24",2.4449,2.4636,2.4355,2.4542,60000.0],["1993-11-26",2.4449,2.4449,2.4355,2.4355,16000.0],["1993-11-29",2.4449,2.4542,2.4449,2.4449,121600.0],["1993-11-30",2.4449,2.5011,2.4449,2.4823,128000.0],["1993-12-01",2.4917,2.5104,2.4917,2.5104,128000.0],["1993-12-02",2.5104,2.5198,2.4917,2.5104,173600.0],["1993-12-03",2.5198,2.5385,2.5198,2.5385,113600.0],["1993-12-06",2.5479,2.5479,2.4823,2.4917,245600.0],["1993-12-07",2.5144,2.5522,2.5144,2.5144,395200.0],["1993-12-08",2.5144,2.59,2.5144,2.5805,1012000.0],["1993-12-09",2.6184,2.694,2.6184,2.694,444800.0],["1993-12-10",2.6845,2.6845,2.6184,2.6184,416800.0],["1993-12-13",2.6089,2.6089,2.5333,2.5522,11347200.0],["1993-12-14",2.5616,2.5616,2.5427,2.5522,228800.0],["1993-12-15",2.5616,2.5616,2.5333,2.5333,1160000.0],["1993-12-16",2.5333,2.59,2.5049,2.5805,952000.0],["1993-12-17",2.59,2.6467,2.59,2.6467,893600.0],["1993-12-20",2.6467,2.694,2.6467,2.694,112800.0],["1993-12-21",2.694,2.7412,2.694,2.7034,276800.0],["1993-12-22",2.694,2.694,2.6562,2.6751,147200.0],["1993-12-23",2.6656,2.6751,2.6562,2.6751,150400.0],["1993-12-27",2.6751,2.6751,2.6562,2.6751,100800.0],["1993-12-28",2.6751,2.7223,2.6751,2.7223,206400.0],["1993-12-29",2.7412,2.8263,2.7412,2.8263,166400.0],["1993-12-30",2.8074,2.8074,2.7791,2.7885,185600.0],["1993-12-31",2.7885,2.8358,2.7885,2.8263,270400.0],["1994-01-03",2.8169,2.8169,2.7791,2.7885,313600.0],["1994-01-04",2.7885,2.7885,2.7507,2.7507,320000.0],["1994-01-05",2.7507,2.7601,2.7507,2.7601,259200.0],["1994-01-06",2.7601,2.7791,2.7601,2.7791,716000.0],["1994-01-07",2.7791,2.7885,2.7696,2.7885,1173600.0],["1994-01-10",2.8074,2.8074,2.7885,2.798,496000.0],["1994-01-11",2.8074,2.8169,2.798,2.8074,231200.0],["1994-01-12",2.8074,2.8074,2.7696,2.7791,230400.0],["1994-01-13",2.7791,2.7791,2.7696,2.7696,116800.0],["1994-01-14",2.7791,2.8074,2.7696,2.8074,517600.0],["1994-01-17",2.798,2.798,2.7885,2.798,392800.0],["1994-01-18",2.798,2.8169,2.798,2.8169,251200.0],["1994-01-19",2.8925,2.8925,2.8736,2.883,603200.0],["1994-01-20",2.8736,2.9397,2.8736,2.9397,551200.0],["1994-01-21",2.9492,2.9587,2.9303,2.9397,323200.0],["1994-01-24",2.9208,2.9586,2.9019,2.9586,1284000.0],["1994-01-25",2.9586,2.9776,2.9492,2.9492,1222400.0],["1994-01-26",2.9492,2.9681,2.9492,2.9586,250400.0],["1994-01-27",3.0248,3.091,3.0248,3.0721,1156000.0],["1994-01-28",3.0626,3.1004,3.0626,3.0815,223200.0],["1994-01-31",3.0815,3.091,3.0437,3.0532,464800.0],["1994-02-01",3.0626,3.0626,3.0248,3.0532,162400.0],["1994-02-02",3.0437,3.0626,3.0248,3.0532,492000.0],["1994-02-03",3.0721,3.091,3.0437,3.091,271200.0],["1994-02-04",3.091,3.1288,3.0532,3.0532,738400.0],["1994-02-07",3.0532,3.1004,3.0343,3.1004,256000.0],["1994-02-08",3.1193,3.1477,3.1193,3.1382,216000.0],["1994-02-09",3.1477,3.2706,3.1477,3.2611,968800.0],["1994-02-10",3.28,3.4218,3.28,3.3273,1916800.0],["1994-02-11",3.3178,3.3178,3.2706,3.2706,1444000.0],["1994-02-14",3.2458,3.2649,3.2268,3.2458,602400.0],["1994-02-15",3.2363,3.2934,3.2363,3.2839,343200.0],["1994-02-16",3.2934,3.3505,3.2934,3.341,1504800.0],["1994-02-17",3.341,3.3696,3.341,3.3505,1520800.0],["1994-02-18",3.3696,3.3791,3.3125,3.3125,1124000.0],["1994-02-22",3.2934,3.3886,3.2649,3.3791,317600.0],["1994-02-23",3.3886,3.3981,3.3696,3.3981,704800.0],["1994-02-24",3.3791,3.3791,3.3029,3.3125,459200.0],["1994-02-25",3.3125,3.322,3.2839,3.3125,519200.0],["1994-02-28",3.3125,3.3315,3.2458,3.2458,532800.0],["1994-03-01",3.2268,3.2268,2.9888,3.0459,1314400.0],["1994-03-02",3.0459,3.1221,2.9888,3.1221,666400.0],["1994-03-03",3.1221,3.1982,3.1221,3.1887,320000.0],["1994-03-04",3.2268,3.2839,3.2173,3.2839,248000.0],["1994-03-07",3.2839,3.3125,3.2839,3.2934,136000.0],["1994-03-08",3.3029,3.3029,3.2554,3.2649,254400.0],["1994-03-09",3.2554,3.2554,3.1982,3.1982,188000.0],["1994-03-10",3.2173,3.2173,3.1982,3.1982,140000.0],["1994-03-11",3.2078,3.2078,3.1982,3.2078,268000.0],["1994-03-14",3.1982,3.2649,3.1982,3.2268,263200.0],["1994-03-15",3.2458,3.2839,3.2363,3.2649,276800.0],["1994-03-16",3.2554,3.2744,3.2554,3.2744,39200.0],["1994-03-17",3.2934,3.3125,3.2744,3.3029,303200.0],["1994-03-18",3.341,3.3886,3.3315,3.3791,331200.0],["1994-03-21",3.3601,3.3601,3.322,3.3315,104800.0],["1994-03-22",3.3315,3.3315,3.322,3.322,119200.0],["1994-03-23",3.3315,3.341,3.3315,3.341,324800.0],["1994-03-24",3.341,3.3886,3.3315,3.3886,123200.0],["1994-03-25",3.3886,3.4648,3.3696,3.4172,472800.0],["1994-03-28",3.4172,3.4172,3.341,3.3696,304000.0],["1994-03-29",3.3505,3.3505,3.322,3.3315,269600.0],["1994-03-30",3.3125,3.3125,3.2363,3.2363,407200.0],["1994-03-31",3.2363,3.2839,3.1126,3.2839,994400.0],["1994-04-04",3.2649,3.2649,3.1221,3.1221,910400.0],["1994-04-05",3.1316,3.1316,3.065,3.0745,769600.0],["1994-04-06",3.0745,3.0745,2.9508,2.9603,1840800.0],["1994-04-07",2.9698,2.9698,2.9412,2.9508,392800.0],["1994-04-08",2.9793,2.9793,2.9603,2.9698,212800.0],["1994-04-11",2.9888,3.065,2.9793,2.9984,268800.0],["1994-04-12",3.0079,3.0174,2.9888,2.9888,95200.0],["1994-04-13",2.9888,2.9888,2.9317,2.9412,188000.0],["1994-04-14",2.9412,2.9412,2.8936,2.9032,272800.0],["1994-04-15",2.8936,2.8936,2.8461,2.8556,107200.0],["1994-04-18",2.8746,2.8936,2.8556,2.8651,69600.0],["1994-04-19",2.8461,2.8461,2.7794,2.7794,237600.0],["1994-04-20",2.7794,2.7794,2.6557,2.6557,566400.0],["1994-04-21",2.6747,2.7889,2.6557,2.7033,1167200.0],["1994-04-22",2.7128,2.7509,2.7033,2.7509,540800.0],["1994-04-25",2.7699,2.8175,2.7699,2.8175,180800.0],["1994-04-26",2.8461,2.8461,2.8175,2.827,151200.0],["1994-04-28",2.8175,2.827,2.7889,2.808,203200.0],["1994-04-29",2.8175,2.8365,2.808,2.827,107200.0],["1994-05-02",2.8175,2.827,2.808,2.8175,331200.0],["1994-05-03",2.8175,2.8461,2.808,2.8461,701600.0],["1994-05-04",2.8365,2.8461,2.827,2.8365,180000.0],["1994-05-05",2.827,2.8461,2.8175,2.827,790400.0],["1994-05-06",2.8175,2.827,2.7509,2.7509,1356800.0],["1994-05-09",2.7414,2.7509,2.7223,2.7414,314400.0],["1994-05-10",2.7318,2.7414,2.6652,2.6652,484000.0],["1994-05-11",2.6747,2.6747,2.6176,2.6176,578400.0],["1994-05-12",2.6462,2.6462,2.6271,2.6366,525600.0],["1994-05-13",2.6557,2.6557,2.6366,2.6366,349600.0],["1994-05-16",2.6462,2.6652,2.6462,2.6652,392000.0],["1994-05-17",2.6557,2.6557,2.6462,2.6557,95200.0],["1994-05-18",2.6462,2.6938,2.6271,2.6842,339200.0],["1994-05-19",2.6938,2.7033,2.6747,2.6938,636000.0],["1994-05-20",2.6938,2.7033,2.6652,2.6842,357600.0],["1994-05-23",2.6842,2.6842,2.6462,2.6557,222400.0],["1994-05-24",2.6652,2.7128,2.6652,2.7033,131200.0],["1994-05-25",2.7033,2.7223,2.7033,2.7128,91200.0],["1994-05-26",2.7128,2.7128,2.6747,2.6938,69600.0],["1994-05-27",2.6938,2.6938,2.6842,2.6842,171200.0],["1994-05-31",2.6938,2.7033,2.6747,2.6842,52000.0],["1994-06-01",2.7033,2.7223,2.6842,2.6938,141600.0],["1994-06-02",2.6938,2.7128,2.6842,2.7128,44000.0],["1994-06-03",2.6938,2.7223,2.6938,2.7223,147200.0],["1994-06-06",2.7128,2.7128,2.6938,2.7033,202400.0],["1994-06-07",2.6842,2.7033,2.6842,2.6842,4392800.0],["1994-06-08",2.6938,2.6938,2.6462,2.6652,41600.0],["1994-06-09",2.6747,2.7128,2.6747,2.7128,44800.0],["1994-06-10",2.6938,2.7223,2.6652,2.6747,140000.0],["1994-06-13",2.6842,2.7223,2.6842,2.7223,387200.0],["1994-06-14",2.7318,2.8651,2.7318,2.8651,394400.0],["1994-06-15",2.9127,2.9698,2.9127,2.9508,454400.0],["1994-06-16",2.9508,2.9508,2.8175,2.8175,396000.0],["1994-06-17",2.8556,2.8651,2.7985,2.7985,156800.0],["1994-06-20",2.7985,2.8175,2.7985,2.8175,148000.0],["1994-06-21",2.7985,2.8175,2.7699,2.7699,176000.0],["1994-06-22",2.7794,2.7794,2.7604,2.7699,46400.0],["1994-06-23",2.7889,2.7889,2.7509,2.7509,101600.0],["1994-06-24",2.7604,2.7604,2.7414,2.7414,64800.0],["1994-06-27",2.7414,2.7509,2.7223,2.7509,213600.0],["1994-06-28",2.7699,2.7985,2.7604,2.7985,68000.0],["1994-06-29",2.7889,2.8746,2.7889,2.8746,240000.0],["1994-06-30",2.8746,2.9032,2.8746,2.8936,258400.0],["1994-07-01",2.8936,2.8936,2.8651,2.8746,199200.0],["1994-07-05",2.8936,2.8936,2.7699,2.7889,293600.0],["1994-07-06",2.7889,2.808,2.7889,2.7889,215200.0],["1994-07-07",2.7889,2.7889,2.7794,2.7889,159200.0],["1994-07-08",2.7889,2.7889,2.7699,2.7889,48800.0],["1994-07-11",2.7985,2.7985,2.7794,2.7889,42400.0],["1994-07-12",2.808,2.808,2.7985,2.808,14400.0],["1994-07-13",2.7985,2.808,2.7889,2.7889,132800.0],["1994-07-14",2.7985,2.827,2.7889,2.8175,174400.0],["1994-07-15",2.8175,2.827,2.808,2.8175,90400.0],["1994-07-18",2.8175,2.8175,2.7985,2.808,68800.0],["1994-07-19",2.827,2.8365,2.808,2.808,85600.0],["1994-07-20",2.808,2.808,2.7985,2.7985,94400.0],["1994-07-21",2.7889,2.7889,2.7414,2.7794,200800.0],["1994-07-22",2.7794,2.7794,2.7318,2.7318,291200.0],["1994-07-25",2.7509,2.7509,2.7128,2.7414,372800.0],["1994-07-26",2.7318,2.8841,2.7318,2.8841,659200.0],["1994-07-27",2.8841,2.9412,2.8841,2.9317,528800.0],["1994-07-28",2.9412,3.0459,2.9412,3.0459,508000.0],["1994-07-29",3.0459,3.1221,3.0459,3.0555,847200.0],["1994-08-01",3.0364,3.0555,3.0174,3.0364,180000.0],["1994-08-02",3.0364,3.065,3.0269,3.0555,367200.0],["1994-08-03",3.0459,3.1697,3.0459,3.1697,787200.0],["1994-08-04",3.1602,3.1792,3.1602,3.1792,336000.0],["1994-08-05",3.1697,3.2078,3.1602,3.2078,370400.0],["1994-08-08",3.1982,3.1982,3.1602,3.1602,364000.0],["1994-08-09",3.1602,3.1602,3.1507,3.1507,93600.0],["1994-08-10",3.1411,3.1697,3.1411,3.1602,104000.0],["1994-08-11",3.1602,3.1792,3.1506,3.1602,213600.0],["1994-08-12",3.1602,3.1697,3.1411,3.1411,137600.0],["1994-08-15",3.145,3.145,3.1066,3.1162,35200.0],["1994-08-16",3.1066,3.1354,3.097,3.1162,288000.0],["1994-08-17",3.1066,3.1258,3.097,3.1258,2724800.0],["1994-08-18",3.1066,3.1162,3.097,3.097,208800.0],["1994-08-19",3.097,3.1066,3.097,3.1066,40000.0],["1994-08-22",3.1066,3.1162,3.1066,3.1066,134400.0],["1994-08-23",3.097,3.1066,3.0778,3.1066,132800.0],["1994-08-24",3.097,3.097,3.0683,3.0874,220000.0],["1994-08-25",3.097,3.1066,3.0874,3.1066,263200.0],["1994-08-26",3.1162,3.1929,3.1162,3.1833,447200.0],["1994-08-29",3.1833,3.2121,3.1737,3.2121,236000.0],["1994-08-30",3.2121,3.2121,3.1833,3.1929,48800.0],["1994-08-31",3.1929,3.2121,3.1833,3.2025,183200.0],["1994-09-01",3.2025,3.2025,3.1833,3.2025,164000.0],["1994-09-02",3.1929,3.2217,3.1929,3.2025,274400.0],["1994-09-06",3.2121,3.2217,3.1833,3.1833,49600.0],["1994-09-07",3.2025,3.2121,3.1929,3.2025,38400.0],["1994-09-08",3.1929,3.1929,3.1546,3.1546,71200.0],["1994-09-09",3.1641,3.1641,3.1354,3.145,44800.0],["1994-09-12",3.145,3.145,3.1258,3.1258,16800.0],["1994-09-13",3.1354,3.1354,3.1162,3.1162,117600.0],["1994-09-14",3.1066,3.1162,3.097,3.1066,205600.0],["1994-09-15",3.1162,3.1354,3.1162,3.1354,43200.0],["1994-09-16",3.1354,3.145,3.1066,3.1162,169600.0],["1994-09-19",3.1737,3.2217,3.1737,3.1833,816000.0],["1994-09-20",3.1833,3.2025,3.1737,3.1833,102400.0],["1994-09-21",3.1833,3.1833,3.1258,3.1258,407200.0],["1994-09-22",3.1162,3.1306,3.1066,3.1258,154400.0],["1994-09-23",3.1066,3.1066,3.0587,3.0683,234400.0],["1994-09-26",3.0683,3.0683,3.0299,3.0299,64800.0],["1994-09-27",3.0299,3.0299,2.9916,3.0299,320800.0],["1994-09-28",3.0395,3.097,3.0299,3.0299,342400.0],["1994-09-29",3.0299,3.0299,2.934,2.934,145600.0],["1994-09-30",2.934,2.982,2.8957,2.9724,452000.0],["1994-10-03",2.982,3.0587,2.982,3.0587,60000.0],["1994-10-04",3.0683,3.0778,3.0107,3.0107,200800.0],["1994-10-05",3.0107,3.0107,2.9628,2.9916,312800.0],["1994-10-06",2.982,2.982,2.934,2.934,93600.0],["1994-10-07",2.934,2.934,2.8957,2.9053,50400.0],["1994-10-10",2.9148,2.9244,2.8861,2.9148,108800.0],["1994-10-11",2.9148,2.9628,2.9148,2.9628,479200.0],["1994-10-12",2.9532,2.9628,2.9532,2.9628,644000.0],["1994-10-13",2.9628,2.9724,2.9628,2.9724,442400.0],["1994-10-14",2.9724,2.9724,2.9628,2.9628,31200.0],["1994-10-17",2.9532,2.9724,2.9532,2.9724,95200.0],["1994-10-18",2.9628,2.9724,2.9628,2.9628,9600.0],["1994-10-19",2.9628,2.9724,2.9628,2.9628,50400.0],["1994-10-20",2.9724,3.0011,2.9724,2.982,773600.0],["1994-10-21",2.9628,2.9628,2.9244,2.9244,107200.0],["1994-10-24",2.9148,2.9244,2.9053,2.9053,38400.0],["1994-10-25",2.9053,2.934,2.9053,2.9244,55200.0],["1994-10-26",2.9148,2.9148,2.9053,2.9148,114400.0],["1994-10-27",2.9053,2.9244,2.9053,2.9244,157600.0],["1994-10-28",2.9244,2.934,2.9244,2.934,141600.0],["1994-10-31",2.9532,2.9628,2.9244,2.9244,87200.0],["1994-11-01",2.9244,2.934,2.9148,2.9244,42400.0],["1994-11-02",2.934,2.934,2.9148,2.9244,243200.0],["1994-11-03",2.9244,2.9244,2.9053,2.9148,226400.0],["1994-11-04",2.9148,2.9436,2.9148,2.934,353600.0],["1994-11-07",2.9148,2.9148,2.9053,2.9053,156800.0],["1994-11-08",2.9148,2.9244,2.9053,2.9148,288000.0],["1994-11-09",2.934,2.934,2.8957,2.8957,224800.0],["1994-11-10",2.8957,2.9148,2.8861,2.9148,223200.0],["1994-11-11",2.9101,2.9148,2.8669,2.8765,63200.0],["1994-11-14",2.8669,2.8861,2.8669,2.8765,191200.0],["1994-11-15",2.8573,2.8669,2.8477,2.8669,73600.0],["1994-11-16",2.8765,2.8765,2.8573,2.8765,137600.0],["1994-11-17",2.8765,2.8765,2.8573,2.8573,376800.0],["1994-11-18",2.8573,2.8573,2.771,2.771,255200.0],["1994-11-21",2.7518,2.7518,2.7327,2.7327,91200.0],["1994-11-22",2.7327,2.7327,2.6943,2.6943,162400.0],["1994-11-23",2.6943,2.6943,2.6464,2.6751,480000.0],["1994-11-25",2.6751,2.7039,2.6751,2.6943,18400.0],["1994-11-28",2.7039,2.7039,2.6943,2.6943,1026400.0],["1994-11-29",2.6847,2.6943,2.6847,2.6847,405600.0],["1994-11-30",2.6847,2.6943,2.6656,2.6943,500800.0],["1994-12-01",2.6943,2.6943,2.6176,2.6176,276800.0],["1994-12-02",2.6272,2.6368,2.6272,2.6368,30400.0],["1994-12-05",2.6368,2.6464,2.6272,2.6272,209600.0],["1994-12-06",2.633,2.6717,2.633,2.6717,432800.0],["1994-12-07",2.6717,2.7008,2.6717,2.6911,81600.0],["1994-12-08",2.7008,2.7008,2.662,2.662,402400.0],["1994-12-09",2.6717,2.7008,2.6717,2.6911,294400.0],["1994-12-12",2.6911,2.6911,2.6717,2.6717,359200.0],["1994-12-13",2.6814,2.6814,2.662,2.662,572800.0],["1994-12-14",2.662,2.7008,2.662,2.6911,118400.0],["1994-12-15",2.7104,2.7201,2.7008,2.7104,88800.0],["1994-12-16",2.7104,2.7976,2.7008,2.7976,192000.0],["1994-12-19",2.7976,2.8072,2.7782,2.7782,64000.0],["1994-12-20",2.7879,2.8169,2.7685,2.7782,182400.0],["1994-12-21",2.7685,2.7976,2.7685,2.7879,160000.0],["1994-12-22",2.7976,2.8363,2.7879,2.8363,436000.0],["1994-12-23",2.8363,2.8363,2.8169,2.8169,92800.0],["1994-12-27",2.8169,2.8363,2.8169,2.8363,287200.0],["1994-12-28",2.8363,2.8363,2.8169,2.8266,68000.0],["1994-12-29",2.8266,2.8266,2.8169,2.8266,44800.0],["1994-12-30",2.8266,2.875,2.8169,2.8653,150400.0],["1995-01-03",2.8557,2.8653,2.8266,2.8266,40800.0],["1995-01-04",2.846,2.846,2.8266,2.8363,45600.0],["1995-01-05",2.8363,2.875,2.8363,2.875,708000.0],["1995-01-06",2.875,2.8847,2.8653,2.875,464800.0],["1995-01-09",2.8847,2.8847,2.875,2.8847,73600.0],["1995-01-10",2.8847,2.9621,2.8653,2.9525,1224800.0],["1995-01-11",2.9525,2.9525,2.9137,2.9234,90400.0],["1995-01-12",2.9428,2.9912,2.9428,2.9815,464000.0],["1995-01-13",2.9815,2.9912,2.9718,2.9912,328000.0],["1995-01-16",2.9815,3.0105,2.9815,3.0105,460800.0],["1995-01-17",3.0105,3.0686,3.0105,3.0686,294400.0],["1995-01-18",3.0589,3.0783,3.0589,3.0589,258400.0],["1995-01-19",3.0589,3.0686,3.0493,3.0686,196800.0],["1995-01-20",3.0493,3.0589,3.0299,3.0299,244000.0],["1995-01-23",3.0299,3.0396,3.0202,3.0396,73600.0],["1995-01-24",3.0396,3.088,3.0396,3.0686,96000.0],["1995-01-25",3.0783,3.1073,3.0686,3.0686,236800.0],["1995-01-26",3.0783,3.088,3.0589,3.0589,161600.0],["1995-01-27",3.0783,3.088,3.0783,3.0783,84000.0],["1995-01-30",3.088,3.088,3.0202,3.0202,512000.0],["1995-01-31",3.0299,3.0299,2.9428,2.9525,121600.0],["1995-02-01",2.9428,2.9718,2.9331,2.9428,748800.0],["1995-02-02",2.9525,2.9621,2.9331,2.9525,376000.0],["1995-02-03",2.9428,2.9912,2.9428,2.9912,272000.0],["1995-02-06",2.9912,3.0299,2.9912,3.0202,158400.0],["1995-02-07",3.0202,3.0396,3.0202,3.0202,65600.0],["1995-02-08",3.0202,3.0396,3.0009,3.0202,193600.0],["1995-02-09",3.0202,3.0493,3.0202,3.0493,216000.0],["1995-02-10",3.0493,3.0783,3.0493,3.0783,20800.0],["1995-02-13",3.0744,3.1232,3.0744,3.0939,120800.0],["1995-02-14",3.0939,3.1037,3.0939,3.0939,735200.0],["1995-02-15",3.0744,3.1037,3.0744,3.0842,261600.0],["1995-02-16",3.0939,3.1232,3.0939,3.1232,56000.0],["1995-02-17",3.1134,3.1134,3.0744,3.1037,316000.0],["1995-02-21",3.1037,3.1037,3.0744,3.0744,68800.0],["1995-02-22",3.0842,3.0842,3.0744,3.0744,10400.0],["1995-02-23",3.0842,3.0939,3.0451,3.0451,819200.0],["1995-02-24",3.0451,3.0451,3.0256,3.0451,174400.0],["1995-02-27",3.0451,3.0744,3.0354,3.0451,345600.0],["1995-02-28",3.0549,3.0646,3.0451,3.0646,856800.0],["1995-03-01",3.0549,3.0939,3.0549,3.0646,358400.0],["1995-03-02",3.0646,3.0744,3.0549,3.0744,136000.0],["1995-03-03",3.0744,3.0744,3.0646,3.0744,104000.0],["1995-03-06",3.0744,3.0744,3.0549,3.0646,281600.0],["1995-03-07",3.0744,3.0744,3.0549,3.0549,424000.0],["1995-03-08",3.0451,3.0549,3.0354,3.0354,167200.0],["1995-03-09",3.0354,3.0451,3.0354,3.0354,304800.0],["1995-03-10",3.0353,3.0353,3.0256,3.0256,391200.0],["1995-03-13",3.0158,3.0256,3.0158,3.0158,286400.0],["1995-03-14",3.0158,3.0158,3.0158,3.0158,28000.0],["1995-03-15",3.0158,3.0451,3.0158,3.0451,74400.0],["1995-03-16",3.0451,3.0451,3.0354,3.0451,19200.0],["1995-03-17",3.0256,3.0353,3.0256,3.0256,44800.0],["1995-03-20",3.0256,3.0256,2.9768,2.9768,90400.0],["1995-03-21",2.9573,2.9573,2.9182,2.9475,247200.0],["1995-03-22",2.9475,2.9475,2.928,2.928,46400.0],["1995-03-23",2.928,2.928,2.8597,2.8597,118400.0],["1995-03-24",2.8694,2.8792,2.8597,2.8694,116800.0],["1995-03-27",2.8694,2.9182,2.8694,2.8987,678400.0],["1995-03-28",2.8987,2.9085,2.889,2.8987,210400.0],["1995-03-29",2.8987,2.9475,2.8987,2.9378,530400.0],["1995-03-30",2.9378,3.0061,2.9378,2.9866,420800.0],["1995-03-31",2.9963,3.0061,2.967,3.0061,177600.0],["1995-04-03",2.9963,3.0061,2.9866,2.9866,80000.0],["1995-04-04",2.9963,2.9963,2.9573,2.9963,132000.0],["1995-04-05",3.0158,3.0158,2.9866,3.0061,108000.0],["1995-04-06",3.0061,3.0158,2.9475,2.9475,223200.0],["1995-04-07",2.9573,2.967,2.928,2.928,172800.0],["1995-04-10",2.8987,2.9182,2.8889,2.9182,448800.0],["1995-04-11",2.9182,2.9182,2.8792,2.889,404000.0],["1995-04-12",2.889,2.8987,2.8792,2.8987,22400.0],["1995-04-13",2.9085,2.9378,2.8987,2.9378,36000.0],["1995-04-17",2.9378,2.9768,2.9378,2.9475,94400.0],["1995-04-18",2.928,2.928,2.9182,2.9182,115200.0],["1995-04-19",2.9085,2.9085,2.8694,2.8792,555200.0],["1995-04-20",2.8792,2.8792,2.8206,2.8206,256800.0],["1995-04-21",2.8206,2.8597,2.8206,2.8597,261600.0],["1995-04-24",2.8597,2.9573,2.8597,2.9475,323200.0],["1995-04-25",2.9573,2.9573,2.8889,2.9085,439200.0],["1995-04-26",2.9085,2.9085,2.8597,2.8597,499200.0],["1995-04-27",2.8499,2.8694,2.8402,2.8597,356800.0],["1995-04-28",2.8597,2.8694,2.8499,2.8597,545600.0],["1995-05-01",2.8694,2.9475,2.8694,2.928,258400.0],["1995-05-02",2.928,2.9475,2.928,2.9475,48800.0],["1995-05-03",2.9475,2.9866,2.9475,2.9866,334400.0],["1995-05-04",2.9963,3.0451,2.9963,3.0451,334400.0],["1995-05-05",3.0354,3.0354,3.0256,3.0354,200800.0],["1995-05-08",3.0354,3.0354,3.0256,3.0354,156800.0],["1995-05-09",3.0353,3.1232,3.0353,3.1037,168000.0],["1995-05-10",3.1134,3.1232,3.1037,3.1232,140000.0],["1995-05-11",3.1232,3.1232,3.0841,3.1037,220800.0],["1995-05-12",3.1037,3.1622,3.1037,3.1427,248000.0],["1995-05-15",3.1525,3.1525,3.133,3.1525,115200.0],["1995-05-16",3.1525,3.172,3.1329,3.1622,203200.0],["1995-05-17",3.1485,3.1681,3.1386,3.1583,73600.0],["1995-05-18",3.1485,3.1485,3.1189,3.1189,244000.0],["1995-05-19",3.0894,3.1189,3.0894,3.1091,178400.0],["1995-05-22",3.1189,3.1189,3.0697,3.0993,207200.0],["1995-05-23",3.0796,3.1189,3.0796,3.0993,245600.0],["1995-05-24",3.1091,3.1091,3.0697,3.0697,111200.0],["1995-05-25",3.0796,3.0796,3.0304,3.0402,76000.0],["1995-05-26",3.0501,3.0599,3.0501,3.0599,13600.0],["1995-05-30",3.0501,3.0501,3.0107,3.0205,568800.0],["1995-05-31",3.0205,3.0599,3.0107,3.0599,52000.0],["1995-06-01",3.0501,3.0599,3.0402,3.0501,146400.0],["1995-06-02",3.0501,3.0501,3.0009,3.0009,41600.0],["1995-06-05",2.991,2.991,2.9517,2.991,232800.0],["1995-06-06",3.0009,3.0402,3.0009,3.0107,87200.0],["1995-06-07",3.0107,3.0107,3.0009,3.0107,51200.0],["1995-06-08",3.0009,3.0009,2.991,2.991,71200.0],["1995-06-09",2.9714,2.9714,2.9517,2.9615,175200.0],["1995-06-12",2.9615,2.991,2.9615,2.9812,208800.0],["1995-06-13",2.9714,2.9812,2.9517,2.9812,111200.0],["1995-06-14",2.9812,2.9812,2.9615,2.9714,86400.0],["1995-06-15",2.9714,2.9714,2.9615,2.9714,74400.0],["1995-06-16",2.991,2.991,2.9517,2.9615,416000.0],["1995-06-19",2.9615,2.9714,2.9517,2.9714,221600.0],["1995-06-20",2.9714,2.9812,2.9517,2.9615,68000.0],["1995-06-21",2.9517,2.9714,2.9418,2.9517,126400.0],["1995-06-22",2.9418,2.9812,2.9418,2.9812,197600.0],["1995-06-23",2.9714,2.9812,2.9615,2.9615,317600.0],["1995-06-26",2.9714,2.9812,2.9517,2.9812,170400.0],["1995-06-27",2.9714,2.9812,2.9418,2.9517,150400.0],["1995-06-28",2.9615,2.9812,2.9615,2.9812,272000.0],["1995-06-29",2.991,3.0009,2.991,3.0009,101600.0],["1995-06-30",3.0009,3.0304,3.0009,3.0304,352800.0],["1995-07-03",3.0402,3.0599,3.0402,3.0599,14400.0],["1995-07-05",3.0599,3.1091,3.0599,3.0993,116000.0],["1995-07-06",3.0796,3.0894,3.0599,3.0697,233600.0],["1995-07-07",3.0599,3.178,3.0599,3.178,458400.0],["1995-07-10",3.1583,3.178,3.1583,3.178,109600.0],["1995-07-11",3.178,3.2173,3.1681,3.2173,61600.0],["1995-07-12",3.2173,3.2272,3.2075,3.2173,276000.0],["1995-07-13",3.2075,3.2272,3.1977,3.2075,300800.0],["1995-07-14",3.2075,3.2075,3.1977,3.2075,85600.0],["1995-07-17",3.1976,3.2075,3.1878,3.1878,135200.0],["1995-07-18",3.1976,3.1976,3.1878,3.1976,317600.0],["1995-07-19",3.1878,3.1977,3.1189,3.1189,149600.0],["1995-07-20",3.1386,3.237,3.1386,3.237,163200.0],["1995-07-21",3.237,3.2862,3.1878,3.1878,679200.0],["1995-07-24",3.1977,3.2272,3.1878,3.2272,177600.0],["1995-07-25",3.2272,3.2468,3.1977,3.2468,120800.0],["1995-07-26",3.237,3.2862,3.237,3.2862,108800.0],["1995-07-27",3.2764,3.3846,3.2764,3.3846,178400.0],["1995-07-28",3.3846,3.4436,3.3748,3.4239,324800.0],["1995-07-31",3.4043,3.4141,3.3944,3.4141,184800.0],["1995-08-01",3.4043,3.4043,3.3649,3.3748,135200.0],["1995-08-02",3.3944,3.4633,3.3944,3.4436,281600.0],["1995-08-03",3.4239,3.4338,3.4239,3.4338,64800.0],["1995-08-04",3.4338,3.4633,3.4338,3.4633,61600.0],["1995-08-07",3.4633,3.5125,3.4633,3.4633,334400.0],["1995-08-08",3.4731,3.4731,3.4535,3.4535,72800.0],["1995-08-09",3.4633,3.483,3.4535,3.4731,111200.0],["1995-08-10",3.483,3.5125,3.4731,3.5125,51200.0],["1995-08-11",3.5125,3.5223,3.5125,3.5223,98400.0],["1995-08-14",3.5125,3.5518,3.5125,3.5518,344000.0],["1995-08-15",3.5518,3.5617,3.542,3.5518,265600.0],["1995-08-16",3.5677,3.6073,3.5677,3.5776,420000.0],["1995-08-17",3.5776,3.5974,3.5776,3.5974,104800.0],["1995-08-18",3.5776,3.5776,3.5628,3.5677,89600.0],["1995-08-21",3.5776,3.6371,3.5776,3.6272,121600.0],["1995-08-22",3.6173,3.7065,3.6173,3.7065,157600.0],["1995-08-23",3.7065,3.7065,3.6272,3.6272,276000.0],["1995-08-24",3.6272,3.6272,3.6073,3.6073,39200.0],["1995-08-25",3.6073,3.6371,3.6073,3.6272,26400.0],["1995-08-28",3.6371,3.6371,3.6073,3.6173,390400.0],["1995-08-29",3.6173,3.6173,3.6173,3.6173,52000.0],["1995-08-30",3.6073,3.6073,3.5974,3.6073,20800.0],["1995-08-31",3.5974,3.5974,3.5776,3.5875,61600.0],["1995-09-01",3.5776,3.5974,3.5776,3.5974,64800.0],["1995-09-05",3.5974,3.5974,3.5677,3.5875,262400.0],["1995-09-06",3.5677,3.6173,3.5677,3.5875,238400.0],["1995-09-07",3.5875,3.5974,3.5479,3.5875,107200.0],["1995-09-08",3.5974,3.6073,3.5875,3.5875,57600.0],["1995-09-11",3.5875,3.5875,3.5479,3.5479,175200.0],["1995-09-12",3.5479,3.5578,3.5182,3.5182,99200.0],["1995-09-13",3.5182,3.5182,3.4983,3.4983,52000.0],["1995-09-14",3.4983,3.5182,3.4884,3.5082,103200.0],["1995-09-15",3.5082,3.5082,3.4785,3.4884,152800.0],["1995-09-18",3.4785,3.4884,3.4785,3.4785,89600.0],["1995-09-19",3.4686,3.4785,3.4587,3.4587,185600.0],["1995-09-20",3.4587,3.4785,3.4587,3.4587,54400.0],["1995-09-21",3.4686,3.4686,3.4191,3.4191,33600.0],["1995-09-22",3.4091,3.4091,3.3596,3.3596,107200.0],["1995-09-25",3.3596,3.3695,3.3497,3.3497,81600.0],["1995-09-26",3.3596,3.3596,3.3001,3.3001,143200.0],["1995-09-27",3.31,3.31,3.2407,3.2506,71200.0],["1995-09-28",3.2506,3.2506,3.2208,3.2407,399200.0],["1995-09-29",3.2506,3.2605,3.2109,3.2605,838400.0],["1995-10-02",3.2803,3.2803,3.1515,3.1515,641600.0],["1995-10-03",3.1416,3.1416,3.0524,3.0722,2344000.0],["1995-10-04",3.1118,3.1713,3.1019,3.1713,636000.0],["1995-10-05",3.1812,3.1812,3.1416,3.1515,1681600.0],["1995-10-06",3.1118,3.1217,3.0623,3.0623,218400.0],["1995-10-09",3.0821,3.0821,3.0425,3.0425,152800.0],["1995-10-10",3.0425,3.0425,3.0028,3.0127,350400.0],["1995-10-11",3.0326,3.1416,3.0226,3.1317,298400.0],["1995-10-12",3.1515,3.1713,3.1118,3.1416,152800.0],["1995-10-13",3.1515,3.1515,3.097,3.1118,48000.0],["1995-10-16",3.1217,3.1317,3.1118,3.1217,53600.0],["1995-10-17",3.1019,3.1911,3.1019,3.1911,146400.0],["1995-10-18",3.2109,3.2407,3.1416,3.1812,304000.0],["1995-10-19",3.1713,3.1713,3.1019,3.1019,57600.0],["1995-10-20",3.1118,3.1118,3.0722,3.092,48000.0],["1995-10-23",3.0722,3.0722,3.0425,3.0524,379200.0],["1995-10-24",3.0425,3.0524,2.9632,2.9929,492800.0],["1995-10-25",2.9929,3.0326,2.983,3.0326,156800.0],["1995-10-26",3.0127,3.0425,2.983,2.983,280800.0],["1995-10-27",2.9731,2.9929,2.9731,2.9929,140800.0],["1995-10-30",3.0127,3.0425,3.0127,3.0326,139200.0],["1995-10-31",3.0226,3.0326,2.9632,2.9632,328800.0],["1995-11-01",2.9533,2.9632,2.9334,2.9632,108800.0],["1995-11-02",2.9632,3.0326,2.9632,2.9929,240000.0],["1995-11-03",3.0127,3.0524,3.0028,3.0524,148000.0],["1995-11-06",3.0425,3.0821,3.0326,3.0425,134400.0],["1995-11-07",3.0722,3.1118,3.0722,3.0821,153600.0],["1995-11-08",3.0821,3.1118,3.0623,3.092,169600.0],["1995-11-09",3.092,3.1118,3.0722,3.092,216800.0],["1995-11-10",3.092,3.1217,3.092,3.1019,102400.0],["1995-11-13",3.1019,3.1019,3.092,3.1019,284000.0],["1995-11-14",3.092,3.1217,3.092,3.1118,99200.0],["1995-11-15",3.1118,3.1317,3.1019,3.1118,296800.0],["1995-11-16",3.1118,3.1317,3.0127,3.0127,583200.0],["1995-11-17",3.0127,3.0127,2.9929,3.0127,439200.0],["1995-11-20",3.0326,3.1019,3.0226,3.0821,169600.0],["1995-11-21",3.0722,3.0821,3.0722,3.0722,256800.0],["1995-11-22",3.0722,3.1416,3.0722,3.1217,397600.0],["1995-11-24",3.1317,3.1515,3.1317,3.1515,11200.0],["1995-11-27",3.1416,3.1515,3.1317,3.1515,154400.0],["1995-11-28",3.1416,3.1515,3.1118,3.1416,472800.0],["1995-11-29",3.1317,3.1614,3.1317,3.1515,37600.0],["1995-11-30",3.1515,3.1515,3.1019,3.1019,84000.0],["1995-12-01",3.1019,3.2109,3.1019,3.1713,320000.0],["1995-12-04",3.1713,3.1911,3.1515,3.1515,92000.0],["1995-12-05",3.1614,3.201,3.1614,3.1812,57600.0],["1995-12-06",3.1812,3.2605,3.1812,3.2109,354400.0],["1995-12-07",3.2109,3.2109,3.1515,3.1713,275200.0],["1995-12-08",3.1773,3.2073,3.1473,3.2073,265600.0],["1995-12-11",3.2173,3.2173,3.1973,3.1973,148000.0],["1995-12-12",3.1973,3.1973,3.1173,3.1173,315200.0],["1995-12-13",3.1373,3.1373,3.1074,3.1074,137600.0],["1995-12-14",3.1074,3.1173,3.0974,3.1173,136800.0],["1995-12-15",3.0974,3.0974,3.0774,3.0874,155200.0],["1995-12-18",3.0874,3.0874,3.0374,3.0374,140000.0],["1995-12-19",3.0374,3.0774,3.0374,3.0574,240800.0],["1995-12-20",3.0674,3.0774,3.0674,3.0774,167200.0],["1995-12-21",3.0774,3.0974,3.0774,3.0874,87200.0],["1995-12-22",3.0874,3.1074,3.0774,3.0874,175200.0],["1995-12-26",3.0674,3.0974,3.0574,3.0674,161600.0],["1995-12-27",3.0774,3.1473,3.0774,3.1473,307200.0],["1995-12-28",3.1573,3.1673,3.1373,3.1573,288800.0],["1995-12-29",3.1573,3.2772,3.1573,3.2772,268800.0],["1996-01-02",3.2672,3.2672,3.2272,3.2472,129600.0],["1996-01-03",3.2672,3.3871,3.2672,3.3771,384000.0],["1996-01-04",3.3671,3.3671,3.2972,3.3072,209600.0],["1996-01-05",3.2972,3.3571,3.2972,3.3471,124800.0],["1996-01-08",3.3372,3.3471,3.3372,3.3471,13600.0],["1996-01-09",3.3771,3.4071,3.3372,3.3571,791200.0],["1996-01-10",3.3471,3.3571,3.3272,3.3372,587200.0],["1996-01-11",3.3372,3.3571,3.3372,3.3471,598400.0],["1996-01-12",3.3272,3.3571,3.3072,3.3072,563200.0],["1996-01-15",3.3172,3.3172,3.3072,3.3072,33600.0],["1996-01-16",3.3172,3.3172,3.2372,3.2372,49600.0],["1996-01-17",3.2472,3.2672,3.2422,3.2472,70400.0],["1996-01-18",3.2372,3.2772,3.2173,3.2772,137600.0],["1996-01-19",3.2672,3.3172,3.2672,3.3072,113600.0],["1996-01-22",3.3072,3.3272,3.2972,3.3172,83200.0],["1996-01-23",3.3272,3.3871,3.3272,3.3671,166400.0],["1996-01-24",3.3771,3.4471,3.3771,3.4371,139200.0],["1996-01-25",3.4471,3.4471,3.3571,3.3571,228000.0],["1996-01-26",3.3671,3.4371,3.3671,3.4271,234400.0],["1996-01-29",3.4371,3.4471,3.4271,3.4371,147200.0],["1996-01-30",3.4371,3.517,3.4271,3.497,193600.0],["1996-01-31",3.487,3.497,3.4571,3.487,156800.0],["1996-02-01",3.497,3.537,3.467,3.537,204000.0],["1996-02-02",3.527,3.567,3.527,3.557,57600.0],["1996-02-05",3.547,3.5869,3.537,3.567,117600.0],["1996-02-06",3.577,3.577,3.557,3.577,224000.0],["1996-02-07",3.577,3.577,3.537,3.577,144800.0],["1996-02-08",3.577,3.6169,3.517,3.6169,356000.0],["1996-02-09",3.6169,3.6469,3.5969,3.6269,385600.0],["1996-02-12",3.6269,3.6269,3.5969,3.6169,146400.0],["1996-02-13",3.5869,3.5969,3.537,3.537,99200.0],["1996-02-14",3.5531,3.5531,3.533,3.5531,96800.0],["1996-02-15",3.543,3.5833,3.543,3.5531,104800.0],["1996-02-16",3.543,3.5632,3.543,3.5632,166400.0],["1996-02-20",3.5531,3.5531,3.533,3.543,31200.0],["1996-02-21",3.543,3.5632,3.543,3.5632,128000.0],["1996-02-22",3.5632,3.5632,3.5531,3.5632,87200.0],["1996-02-23",3.5632,3.6034,3.5632,3.6034,133600.0],["1996-02-26",3.5934,3.6235,3.5934,3.6235,35200.0],["1996-02-27",3.6135,3.6135,3.5732,3.5732,109600.0],["1996-02-28",3.5833,3.6135,3.5732,3.6034,39200.0],["1996-02-29",3.5934,3.6135,3.5732,3.5833,182400.0],["1996-03-01",3.5833,3.5833,3.5632,3.5632,66400.0],["1996-03-04",3.5632,3.6135,3.5632,3.6135,111200.0],["1996-03-05",3.5933,3.6638,3.5933,3.6437,322400.0],["1996-03-06",3.6437,3.6537,3.6034,3.6135,108800.0],["1996-03-07",3.6235,3.6537,3.6034,3.6437,273600.0],["1996-03-08",3.6537,3.6537,3.5732,3.5833,85600.0],["1996-03-11",3.5833,3.6235,3.5833,3.6034,135200.0],["1996-03-12",3.6034,3.6235,3.5934,3.6235,73600.0],["1996-03-13",3.6235,3.6839,3.6235,3.6839,103200.0],["1996-03-14",3.6839,3.7745,3.6839,3.7645,498400.0],["1996-03-15",3.7443,3.7443,3.694,3.7041,308800.0],["1996-03-18",3.5833,3.5934,3.4625,3.5028,256000.0],["1996-03-19",3.4726,3.543,3.4222,3.533,250400.0],["1996-03-20",3.533,3.543,3.533,3.533,38400.0],["1996-03-21",3.543,3.5531,3.5229,3.543,137600.0],["1996-03-22",3.543,3.5531,3.533,3.543,222400.0],["1996-03-25",3.543,3.5632,3.533,3.543,206400.0],["1996-03-26",3.533,3.5833,3.533,3.5833,70400.0],["1996-03-27",3.5833,3.5833,3.543,3.5632,71200.0],["1996-03-28",3.5632,3.5632,3.543,3.543,79200.0],["1996-03-29",3.5531,3.5632,3.5531,3.5632,97600.0],["1996-04-01",3.5632,3.5632,3.543,3.5531,27200.0],["1996-04-02",3.5531,3.5531,3.5229,3.5229,70400.0],["1996-04-03",3.533,3.533,3.4625,3.4826,109600.0],["1996-04-04",3.4826,3.4927,3.4625,3.4726,161600.0],["1996-04-08",3.4524,3.4625,3.4222,3.4625,168000.0],["1996-04-09",3.4625,3.5028,3.4524,3.4927,732800.0],["1996-04-10",3.5128,3.5229,3.4323,3.4424,264000.0],["1996-04-11",3.4424,3.4625,3.4323,3.4323,193600.0],["1996-04-12",3.4323,3.4424,3.4323,3.4424,112800.0],["1996-04-15",3.4424,3.4424,3.4222,3.4323,545600.0],["1996-04-16",3.4323,3.4524,3.4323,3.4323,682400.0],["1996-04-17",3.4424,3.4424,3.382,3.4021,192000.0],["1996-04-18",3.4122,3.4222,3.4122,3.4222,20800.0],["1996-04-19",3.4222,3.4222,3.3719,3.382,104000.0],["1996-04-22",3.392,3.392,3.3719,3.3719,260000.0],["1996-04-23",3.3719,3.382,3.3417,3.3518,165600.0],["1996-04-24",3.3417,3.3417,3.2914,3.2914,45600.0],["1996-04-25",3.2914,3.3015,3.2813,3.2813,75200.0],["1996-04-26",3.2713,3.2713,3.231,3.2511,876000.0],["1996-04-29",3.2713,3.2813,3.2511,3.2713,219200.0],["1996-04-30",3.2713,3.3618,3.2713,3.3618,103200.0],["1996-05-01",3.3417,3.3719,3.3417,3.3719,149600.0],["1996-05-02",3.382,3.382,3.3216,3.3317,257600.0],["1996-05-03",3.3417,3.3618,3.3417,3.3518,62400.0],["1996-05-06",3.3518,3.3618,3.3518,3.3618,148800.0],["1996-05-07",3.3618,3.3618,3.3518,3.3518,80000.0],["1996-05-08",3.3518,3.3518,3.3417,3.3518,112800.0],["1996-05-09",3.3518,3.3618,3.3417,3.3518,232000.0],["1996-05-10",3.3518,3.3518,3.3317,3.3317,120000.0],["1996-05-13",3.3316,3.3719,3.3316,3.3618,62400.0],["1996-05-14",3.3618,3.3618,3.3518,3.3518,69600.0],["1996-05-15",3.3518,3.3618,3.3518,3.3518,126400.0],["1996-05-16",3.3618,3.382,3.3518,3.3719,55200.0],["1996-05-17",3.3719,3.382,3.3618,3.382,158400.0],["1996-05-20",3.382,3.4021,3.382,3.392,172000.0],["1996-05-21",3.382,3.382,3.3417,3.3417,209600.0],["1996-05-22",3.2914,3.3115,3.2713,3.2713,377600.0],["1996-05-23",3.2773,3.2875,3.2672,3.2875,838400.0],["1996-05-24",3.2976,3.3179,3.2976,3.3078,73600.0],["1996-05-28",3.3281,3.3484,3.2875,3.2875,56800.0],["1996-05-29",3.2773,3.2875,3.2773,3.2773,19200.0],["1996-05-30",3.2773,3.2875,3.2469,3.2469,198400.0],["1996-05-31",3.2469,3.2571,3.2469,3.2571,199200.0],["1996-06-03",3.2571,3.2976,3.2571,3.2875,76000.0],["1996-06-04",3.2875,3.2875,3.2368,3.2469,142400.0],["1996-06-05",3.2368,3.2571,3.2368,3.2571,168800.0],["1996-06-06",3.2773,3.2773,3.2165,3.2368,157600.0],["1996-06-07",3.2266,3.2469,3.2266,3.2469,94400.0],["1996-06-10",3.2469,3.2571,3.2368,3.2368,84800.0],["1996-06-11",3.2469,3.2469,3.2063,3.2368,400000.0],["1996-06-12",3.2368,3.2469,3.2368,3.2368,217600.0],["1996-06-13",3.2368,3.2368,3.2165,3.2266,113600.0],["1996-06-14",3.2165,3.2266,3.2063,3.2165,136800.0],["1996-06-17",3.2165,3.2266,3.2165,3.2165,144000.0],["1996-06-18",3.2368,3.2368,3.2063,3.2063,127200.0],["1996-06-19",3.2063,3.2063,3.1454,3.1454,297600.0],["1996-06-20",3.1556,3.1556,3.1251,3.1454,320000.0],["1996-06-21",3.1454,3.1454,3.1049,3.1049,392000.0],["1996-06-24",3.115,3.115,3.1049,3.1049,227200.0],["1996-06-25",3.115,3.1251,3.1049,3.115,249600.0],["1996-06-26",3.1353,3.1454,3.0947,3.0947,510400.0],["1996-06-27",3.1049,3.115,3.0643,3.0643,363200.0],["1996-06-28",3.0643,3.186,3.0643,3.1759,531200.0],["1996-07-01",3.186,3.186,3.1353,3.1353,119200.0],["1996-07-02",3.1353,3.1962,3.1353,3.1759,237600.0],["1996-07-03",3.186,3.1962,3.1657,3.1962,202400.0],["1996-07-05",3.2063,3.2063,3.1962,3.2063,9600.0],["1996-07-08",3.1759,3.186,3.1049,3.115,220000.0],["1996-07-09",3.115,3.1556,3.1049,3.1556,197600.0],["1996-07-10",3.1454,3.1454,3.0846,3.1251,254400.0],["1996-07-11",3.115,3.1454,3.115,3.1251,123200.0],["1996-07-12",3.1251,3.1251,3.0947,3.0947,32000.0],["1996-07-15",3.0846,3.0846,2.9831,2.9932,145600.0],["1996-07-16",2.9932,3.0034,2.9628,2.9831,292000.0],["1996-07-17",3.0034,3.0135,2.9628,3.0034,180800.0],["1996-07-18",3.0135,3.044,3.0034,3.044,237600.0],["1996-07-19",3.0237,3.0338,2.9831,2.9831,148800.0],["1996-07-22",2.9831,3.0034,2.9628,2.9729,276000.0],["1996-07-23",2.9831,2.9932,2.9628,2.9729,250400.0],["1996-07-24",2.9628,2.9729,2.9425,2.9527,531200.0],["1996-07-25",2.9729,2.9831,2.9628,2.9628,404000.0],["1996-07-26",2.9729,2.9729,2.9527,2.9628,284800.0],["1996-07-29",2.9729,2.9932,2.9729,2.9831,119200.0],["1996-07-30",2.9932,3.0034,2.9932,2.9932,121600.0],["1996-07-31",2.9932,3.0237,2.9831,2.9831,296000.0],["1996-08-01",2.9932,3.0744,2.9932,3.0744,156000.0],["1996-08-02",3.0947,3.115,3.0846,3.0947,256800.0],["1996-08-05",3.115,3.1353,3.1049,3.1049,119200.0],["1996-08-06",3.1049,3.1454,3.0846,3.1353,167200.0],["1996-08-07",3.1251,3.1353,3.0744,3.0744,403200.0],["1996-08-08",3.0744,3.1454,3.0643,3.1454,240000.0],["1996-08-09",3.1657,3.186,3.1353,3.1657,400000.0],["1996-08-12",3.1759,3.1759,3.0947,3.115,196000.0],["1996-08-13",3.1049,3.115,3.0947,3.0947,176800.0],["1996-08-14",3.1049,3.115,3.0947,3.1049,287200.0],["1996-08-15",3.1049,3.1454,3.1049,3.1353,180000.0],["1996-08-16",3.1312,3.1824,3.1312,3.1824,262400.0],["1996-08-19",3.2131,3.2131,3.1517,3.1517,423200.0],["1996-08-20",3.1619,3.1721,3.1414,3.1414,706400.0],["1996-08-21",3.1414,3.1619,3.1312,3.1414,852000.0],["1996-08-22",3.1619,3.2028,3.1619,3.1926,788000.0],["1996-08-23",3.1926,3.2028,3.1721,3.1926,315200.0],["1996-08-26",3.1926,3.1926,3.1619,3.1721,182400.0],["1996-08-27",3.1824,3.1926,3.1721,3.1926,164800.0],["1996-08-28",3.1824,3.1824,3.1721,3.1824,86400.0],["1996-08-29",3.1721,3.1824,3.1721,3.1824,114400.0],["1996-08-30",3.1824,3.1926,3.1721,3.1926,200000.0],["1996-09-03",3.1926,3.1926,3.1721,3.1824,256800.0],["1996-09-04",3.1926,3.2233,3.1926,3.2131,456000.0],["1996-09-05",3.2233,3.2335,3.2131,3.2233,587200.0],["1996-09-06",3.2131,3.2131,3.1926,3.2028,360800.0],["1996-09-09",3.2028,3.2028,3.1926,3.2028,470400.0],["1996-09-10",3.2028,3.2438,3.2028,3.2233,426400.0],["1996-09-11",3.2335,3.2642,3.2335,3.2642,338400.0],["1996-09-12",3.254,3.2642,3.2028,3.2335,183200.0],["1996-09-13",3.2335,3.2847,3.2335,3.2642,262400.0],["1996-09-16",3.2642,3.2745,3.2642,3.2745,120000.0],["1996-09-17",3.2745,3.2745,3.2335,3.2335,152000.0],["1996-09-18",3.2335,3.2438,3.2131,3.2131,144800.0],["1996-09-19",3.2131,3.2438,3.2131,3.2233,419200.0],["1996-09-20",3.2131,3.2438,3.2131,3.2233,376800.0],["1996-09-23",3.2028,3.2131,3.1721,3.2131,484000.0],["1996-09-24",3.2028,3.2131,3.1926,3.2131,366400.0],["1996-09-25",3.2131,3.2335,3.2131,3.2233,212800.0],["1996-09-26",3.2131,3.254,3.2131,3.2233,209600.0],["1996-09-27",3.2131,3.2642,3.2131,3.2642,88800.0],["1996-09-30",3.254,3.2847,3.2438,3.2745,542400.0],["1996-10-01",3.2745,3.2745,3.2438,3.2438,108800.0],["1996-10-02",3.254,3.2745,3.254,3.2745,450400.0],["1996-10-03",3.2745,3.2745,3.254,3.2642,96000.0],["1996-10-04",3.2642,3.2642,3.1926,3.2642,1592800.0],["1996-10-07",3.2642,3.2745,3.2438,3.2438,359200.0],["1996-10-08",3.2335,3.2438,3.1824,3.1824,154400.0],["1996-10-09",3.1926,3.2335,3.1619,3.1721,77600.0],["1996-10-10",3.1619,3.1619,3.1107,3.1312,146400.0],["1996-10-11",3.1312,3.1824,3.1312,3.1721,831200.0],["1996-10-14",3.1824,3.1824,3.1414,3.1619,72800.0],["1996-10-15",3.1721,3.1824,3.1517,3.1517,472000.0],["1996-10-16",3.1517,3.2131,3.1414,3.2131,368000.0],["1996-10-17",3.2131,3.2131,3.1926,3.2028,112800.0],["1996-10-18",3.2028,3.2131,3.1926,3.2131,65600.0],["1996-10-21",3.2131,3.2949,3.2131,3.2949,212000.0],["1996-10-22",3.2949,3.3154,3.2233,3.254,348000.0],["1996-10-23",3.2642,3.2642,3.2233,3.2335,384000.0],["1996-10-24",3.2131,3.254,3.2131,3.254,244800.0],["1996-10-25",3.2438,3.2438,3.2233,3.2335,36800.0],["1996-10-28",3.2438,3.2949,3.2438,3.2949,470400.0],["1996-10-29",3.2949,3.3256,3.2847,3.3154,519200.0],["1996-10-30",3.3256,3.3256,3.3154,3.3154,496800.0],["1996-10-31",3.3256,3.3666,3.3256,3.3563,156800.0],["1996-11-01",3.3563,3.4075,3.3359,3.387,602400.0],["1996-11-04",3.3972,3.3972,3.3563,3.3666,110400.0],["1996-11-05",3.3563,3.387,3.3563,3.387,208800.0],["1996-11-06",3.387,3.3972,3.3666,3.3666,948800.0],["1996-11-07",3.3563,3.3563,3.3359,3.3461,104800.0],["1996-11-08",3.3359,3.3359,3.3154,3.3154,46400.0],["1996-11-11",3.3256,3.3666,3.3256,3.3563,329600.0],["1996-11-12",3.3563,3.3973,3.3563,3.3768,756000.0],["1996-11-13",3.387,3.4484,3.3768,3.4382,294400.0],["1996-11-14",3.4382,3.5098,3.4382,3.5098,196800.0],["1996-11-15",3.4996,3.5098,3.4893,3.4996,84800.0],["1996-11-18",3.4996,3.4996,3.4791,3.4893,260000.0],["1996-11-19",3.4893,3.5098,3.4893,3.4893,170400.0],["1996-11-20",3.4996,3.5098,3.4791,3.4893,220000.0],["1996-11-21",3.5098,3.5917,3.4996,3.5814,263200.0],["1996-11-22",3.5917,3.694,3.5917,3.6838,544800.0],["1996-11-25",3.6838,3.694,3.6428,3.6428,276800.0],["1996-11-26",3.6633,3.6838,3.6633,3.6735,108000.0],["1996-11-27",3.6838,3.7042,3.6428,3.6428,57600.0],["1996-11-29",3.6224,3.6326,3.6224,3.6224,18400.0],["1996-12-02",3.6428,3.6735,3.6428,3.6531,120000.0],["1996-12-03",3.6531,3.6531,3.5814,3.5814,195200.0],["1996-12-04",3.5712,3.6019,3.5712,3.5814,75200.0],["1996-12-05",3.5917,3.5917,3.561,3.5712,274400.0],["1996-12-06",3.561,3.5712,3.5507,3.561,152000.0],["1996-12-09",3.5507,3.5814,3.5507,3.5814,165600.0],["1996-12-10",3.5979,3.6082,3.5876,3.5979,86400.0],["1996-12-11",3.5876,3.6392,3.5773,3.6082,188800.0],["1996-12-12",3.5979,3.6289,3.567,3.6186,145600.0],["1996-12-13",3.6186,3.6598,3.6186,3.6186,143200.0],["1996-12-16",3.6289,3.6392,3.5876,3.5876,102400.0],["1996-12-17",3.5876,3.6804,3.5876,3.6701,173600.0],["1996-12-18",3.6701,3.6907,3.6495,3.6495,82400.0],["1996-12-19",3.6392,3.7629,3.6392,3.7526,420000.0],["1996-12-20",3.7732,3.8041,3.732,3.7423,296000.0],["1996-12-23",3.732,3.732,3.6907,3.6907,77600.0],["1996-12-24",3.6907,3.701,3.6907,3.701,26400.0],["1996-12-26",3.7113,3.7113,3.7113,3.7113,28000.0],["1996-12-27",3.7113,3.7113,3.701,3.7113,116000.0],["1996-12-30",3.7113,3.7113,3.701,3.7113,91200.0],["1996-12-31",3.7113,3.7423,3.7113,3.7423,356000.0],["1997-01-02",3.7835,3.7835,3.7113,3.732,146400.0],["1997-01-03",3.732,3.732,3.701,3.7113,596000.0],["1997-01-06",3.7113,3.7113,3.6804,3.6804,287200.0],["1997-01-07",3.6804,3.6804,3.5979,3.6289,265600.0],["1997-01-08",3.6289,3.6701,3.6186,3.6598,224000.0],["1997-01-09",3.6495,3.6495,3.6186,3.6186,82400.0],["1997-01-10",3.5979,3.6082,3.5464,3.5773,1117600.0],["1997-01-13",3.5773,3.5773,3.4845,3.5258,439200.0],["1997-01-14",3.5361,3.5979,3.5361,3.5773,388000.0],["1997-01-15",3.5773,3.6392,3.5567,3.6289,344000.0],["1997-01-16",3.6392,3.6598,3.6289,3.6289,457600.0],["1997-01-17",3.6289,3.6392,3.6289,3.6289,487200.0],["1997-01-20",3.6289,3.6392,3.6186,3.6186,210400.0],["1997-01-21",3.6186,3.6289,3.6186,3.6186,341600.0],["1997-01-22",3.6289,3.6495,3.6289,3.6392,480800.0],["1997-01-23",3.6186,3.6598,3.5876,3.5876,540000.0],["1997-01-24",3.5773,3.6289,3.5773,3.6289,601600.0],["1997-01-27",3.6082,3.6185,3.5773,3.5979,147200.0],["1997-01-28",3.5979,3.6186,3.5773,3.6082,196800.0],["1997-01-29",3.5876,3.6289,3.5773,3.6289,242400.0],["1997-01-30",3.6289,3.6289,3.6186,3.6289,821600.0],["1997-01-31",3.6186,3.6186,3.5773,3.5876,265600.0],["1997-02-03",3.5876,3.5979,3.567,3.567,186400.0],["1997-02-04",3.5773,3.5876,3.567,3.5773,72800.0],["1997-02-05",3.5876,3.5979,3.5567,3.5979,108000.0],["1997-02-06",3.6082,3.6082,3.567,3.5773,143200.0],["1997-02-07",3.5773,3.5773,3.5361,3.5361,168000.0],["1997-02-10",3.5464,3.6186,3.5464,3.6186,88800.0],["1997-02-11",3.6185,3.6185,3.5773,3.5979,1010400.0],["1997-02-12",3.6082,3.6186,3.5979,3.6082,609600.0],["1997-02-13",3.6082,3.6185,3.5979,3.5979,279200.0],["1997-02-14",3.6186,3.6598,3.5979,3.6289,520800.0],["1997-02-18",3.6247,3.6559,3.6247,3.6455,162400.0],["1997-02-19",3.6559,3.6559,3.6247,3.6247,96800.0],["1997-02-20",3.6455,3.6455,3.5935,3.5935,197600.0],["1997-02-21",3.6039,3.6455,3.5728,3.6455,140800.0],["1997-02-24",3.6455,3.6559,3.5728,3.5728,126400.0],["1997-02-25",3.5832,3.6039,3.5624,3.5832,140000.0],["1997-02-26",3.5832,3.6143,3.5416,3.5624,122400.0],["1997-02-27",3.5728,3.6039,3.5728,3.5935,340000.0],["1997-02-28",3.5832,3.5832,3.552,3.5728,428000.0],["1997-03-03",3.5728,3.6143,3.5624,3.5935,396000.0],["1997-03-04",3.6039,3.6143,3.5728,3.5728,228000.0],["1997-03-05",3.5728,3.5832,3.4897,3.4897,1088800.0],["1997-03-06",3.4897,3.5001,3.4793,3.4793,120000.0],["1997-03-07",3.4793,3.5001,3.4585,3.4793,210400.0],["1997-03-10",3.4793,3.5001,3.4793,3.4897,166400.0],["1997-03-11",3.4897,3.5416,3.4793,3.5416,338400.0],["1997-03-12",3.5416,3.5416,3.5105,3.5312,435200.0],["1997-03-13",3.5312,3.5312,3.5001,3.5105,264000.0],["1997-03-14",3.5208,3.5312,3.4689,3.4793,520000.0],["1997-03-17",3.4793,3.4793,3.4585,3.4689,240800.0],["1997-03-18",3.4793,3.4793,3.4585,3.4585,112000.0],["1997-03-19",3.4689,3.4793,3.4585,3.4793,405600.0],["1997-03-20",3.4793,3.4793,3.4585,3.4585,148800.0],["1997-03-21",3.4585,3.4689,3.4481,3.4481,487200.0],["1997-03-24",3.4481,3.4793,3.4481,3.4793,433600.0],["1997-03-25",3.4793,3.4793,3.4689,3.4689,236000.0],["1997-03-26",3.4689,3.5312,3.4689,3.5208,193600.0],["1997-03-27",3.5208,3.5312,3.5208,3.5208,147200.0],["1997-03-31",3.5208,3.5312,3.5105,3.5105,72800.0],["1997-04-01",3.5105,3.5105,3.5001,3.5001,91200.0],["1997-04-02",3.5001,3.5001,3.4793,3.4897,114400.0],["1997-04-03",3.4793,3.4845,3.4689,3.4793,193600.0],["1997-04-04",3.4793,3.5208,3.4689,3.5208,160000.0],["1997-04-07",3.5312,3.5832,3.5105,3.5105,159200.0],["1997-04-08",3.5105,3.5208,3.4897,3.5208,110400.0],["1997-04-09",3.5208,3.5208,3.4897,3.5105,94400.0],["1997-04-10",3.5208,3.5208,3.5001,3.5208,50400.0],["1997-04-11",3.5105,3.5105,3.4689,3.4689,148000.0],["1997-04-14",3.4481,3.4897,3.4481,3.4793,129600.0],["1997-04-15",3.4793,3.4897,3.4793,3.4897,505600.0],["1997-04-16",3.4897,3.5001,3.4793,3.4897,1448000.0],["1997-04-17",3.5001,3.552,3.4793,3.552,274400.0],["1997-04-18",3.552,3.552,3.5001,3.5208,86400.0],["1997-04-21",3.5208,3.5208,3.4793,3.4793,157600.0],["1997-04-22",3.4897,3.4897,3.4741,3.4897,68000.0],["1997-04-23",3.4897,3.4897,3.4689,3.4897,68000.0],["1997-04-24",3.4793,3.5105,3.4689,3.4793,362400.0],["1997-04-25",3.4793,3.4897,3.4689,3.4793,152800.0],["1997-04-28",3.5001,3.5001,3.4793,3.4793,79200.0],["1997-04-29",3.4897,3.5105,3.4793,3.4897,279200.0],["1997-04-30",3.4897,3.5312,3.4897,3.5208,180800.0],["1997-05-01",3.5312,3.5312,3.4793,3.4793,394400.0],["1997-05-02",3.4897,3.5208,3.4897,3.4897,463200.0],["1997-05-05",3.4897,3.5312,3.4793,3.5312,497600.0],["1997-05-06",3.5208,3.5728,3.5105,3.5728,376000.0],["1997-05-07",3.5728,3.5832,3.5416,3.5624,124800.0],["1997-05-08",3.552,3.5728,3.5105,3.5728,152800.0],["1997-05-09",3.5728,3.5728,3.5001,3.552,213600.0],["1997-05-12",3.552,3.5728,3.552,3.5728,292800.0],["1997-05-13",3.5728,3.6143,3.552,3.5728,1007200.0],["1997-05-14",3.5624,3.5624,3.4793,3.4793,408000.0],["1997-05-15",3.4793,3.5001,3.4585,3.4793,443200.0],["1997-05-16",3.4897,3.5001,3.4585,3.4897,281600.0],["1997-05-19",3.4897,3.5312,3.4897,3.5001,685600.0],["1997-05-20",3.5001,3.5105,3.5001,3.5001,327200.0],["1997-05-21",3.5168,3.5482,3.5168,3.5273,605600.0],["1997-05-22",3.5273,3.5482,3.4854,3.5273,540000.0],["1997-05-23",3.5378,3.5587,3.5378,3.5378,132800.0],["1997-05-27",3.5378,3.5482,3.5273,3.5482,130400.0],["1997-05-28",3.5378,3.6006,3.5378,3.6006,343200.0],["1997-05-29",3.5901,3.5901,3.5482,3.5482,159200.0],["1997-05-30",3.5587,3.5587,3.5273,3.5378,88800.0],["1997-06-02",3.5482,3.5587,3.5378,3.5587,698400.0],["1997-06-03",3.5587,3.5587,3.5587,3.5587,113600.0],["1997-06-04",3.5587,3.5587,3.5378,3.5378,61600.0],["1997-06-05",3.5378,3.5587,3.5378,3.5587,87200.0],["1997-06-06",3.5587,3.5587,3.5273,3.5482,261600.0],["1997-06-09",3.5587,3.5587,3.5273,3.5378,285600.0],["1997-06-10",3.5168,3.5587,3.5168,3.5378,188000.0],["1997-06-11",3.5482,3.5587,3.5482,3.5587,142400.0],["1997-06-12",3.5587,3.5587,3.5378,3.5482,248000.0],["1997-06-13",3.5482,3.5796,3.543,3.5692,451200.0],["1997-06-16",3.5587,3.5587,3.4959,3.5378,295200.0],["1997-06-17",3.5378,3.5482,3.4959,3.4959,174400.0],["1997-06-18",3.5064,3.5168,3.4645,3.475,757600.0],["1997-06-19",3.475,3.475,3.454,3.475,479200.0],["1997-06-20",3.454,3.4645,3.4331,3.4331,426400.0],["1997-06-23",3.4331,3.454,3.3808,3.3808,382400.0],["1997-06-24",3.3912,3.4226,3.3808,3.3912,650400.0],["1997-06-25",3.4017,3.4017,3.3703,3.3808,1144000.0],["1997-06-26",3.3808,3.3912,3.3494,3.3703,551200.0],["1997-06-27",3.3808,3.4383,3.3808,3.4331,408000.0],["1997-06-30",3.4331,3.4436,3.4122,3.4122,431200.0],["1997-07-01",3.4122,3.475,3.4122,3.4279,138400.0],["1997-07-02",3.4174,3.4645,3.4174,3.454,175200.0],["1997-07-03",3.454,3.4645,3.4383,3.4488,84000.0],["1997-07-07",3.454,3.4697,3.4279,3.4645,321600.0],["1997-07-08",3.475,3.5849,3.4645,3.5796,582400.0],["1997-07-09",3.5796,3.5849,3.4697,3.4697,452000.0],["1997-07-10",3.4697,3.475,3.4331,3.475,957600.0],["1997-07-11",3.4907,3.5273,3.4802,3.4802,217600.0],["1997-07-14",3.4854,3.5482,3.4854,3.5273,341600.0],["1997-07-15",3.5273,3.5587,3.5116,3.5587,1955200.0],["1997-07-16",3.5587,3.6006,3.5482,3.5953,411200.0],["1997-07-17",3.6163,3.6163,3.5561,3.5587,200000.0],["1997-07-18",3.5535,3.6006,3.543,3.543,192000.0],["1997-07-21",3.543,3.543,3.4959,3.5273,656800.0],["1997-07-22",3.5378,3.5587,3.5221,3.5482,270400.0],["1997-07-23",3.5378,3.543,3.4802,3.5221,696000.0],["1997-07-24",3.5378,3.5744,3.5378,3.5639,1213600.0],["1997-07-25",3.5692,3.6006,3.5692,3.6006,361600.0],["1997-07-28",3.5901,3.6215,3.5535,3.611,653600.0],["1997-07-29",3.611,3.6424,3.6006,3.611,1166400.0],["1997-07-30",3.6163,3.6477,3.6006,3.6163,367200.0],["1997-07-31",3.6215,3.7576,3.6215,3.6424,1955200.0],["1997-08-01",3.6424,3.6424,3.5796,3.5901,1735200.0],["1997-08-04",3.611,3.6895,3.6058,3.6686,241600.0],["1997-08-05",3.6738,3.6791,3.632,3.6372,396000.0],["1997-08-06",3.632,3.6895,3.632,3.6843,687200.0],["1997-08-07",3.6843,3.7052,3.6738,3.6843,743200.0],["1997-08-08",3.6484,3.659,3.601,3.6115,1046400.0],["1997-08-11",3.6063,3.6168,3.601,3.6168,496000.0],["1997-08-12",3.6168,3.6221,3.5694,3.5852,796000.0],["1997-08-13",3.5746,3.5852,3.5588,3.5588,176000.0],["1997-08-14",3.5641,3.5852,3.5377,3.5746,716800.0],["1997-08-15",3.5535,3.5694,3.5166,3.5377,652000.0],["1997-08-18",3.5588,3.5799,3.5377,3.5535,500800.0],["1997-08-19",3.5746,3.5799,3.5008,3.5483,724800.0],["1997-08-20",3.5324,3.601,3.5219,3.5957,681600.0],["1997-08-21",3.601,3.6063,3.5008,3.5166,368800.0],["1997-08-22",3.5166,3.5377,3.4323,3.5219,373600.0],["1997-08-25",3.543,3.5483,3.4586,3.4692,764800.0],["1997-08-26",3.543,3.5588,3.5061,3.5114,373600.0],["1997-08-27",3.5114,3.5694,3.5061,3.5588,1201600.0],["1997-08-28",3.5377,3.5377,3.4692,3.4797,392800.0],["1997-08-29",3.4903,3.543,3.4903,3.5166,172000.0],["1997-09-02",3.5324,3.5641,3.5061,3.5114,277600.0],["1997-09-03",3.5114,3.5852,3.4797,3.5061,664800.0],["1997-09-04",3.5166,3.601,3.5166,3.543,697600.0],["1997-09-05",3.5535,3.5904,3.5483,3.5483,491200.0],["1997-09-08",3.5641,3.601,3.5641,3.601,363200.0],["1997-09-09",3.5957,3.6537,3.5746,3.6484,292800.0],["1997-09-10",3.6484,3.6695,3.6273,3.6273,658400.0],["1997-09-11",3.6379,3.6748,3.6326,3.6643,272800.0],["1997-09-12",3.6695,3.7328,3.6695,3.7275,840000.0],["1997-09-15",3.7275,3.7644,3.7012,3.7012,820800.0],["1997-09-16",3.717,3.7802,3.717,3.7802,273600.0],["1997-09-17",3.7802,3.7802,3.7275,3.7275,123200.0],["1997-09-18",3.7117,3.7855,3.7117,3.7433,325600.0],["1997-09-19",3.7117,3.7275,3.7117,3.7117,355200.0],["1997-09-22",3.7117,3.7222,3.6326,3.6537,560800.0],["1997-09-23",3.6432,3.6484,3.5535,3.601,661600.0],["1997-09-24",3.5957,3.6432,3.5957,3.6168,208000.0],["1997-09-25",3.6484,3.6537,3.6063,3.6115,332000.0],["1997-09-26",3.6221,3.6959,3.6221,3.6748,423200.0],["1997-09-29",3.6748,3.7223,3.659,3.659,346400.0],["1997-09-30",3.6643,3.6853,3.659,3.6801,376800.0],["1997-10-01",3.6801,3.7222,3.6801,3.717,179200.0],["1997-10-02",3.717,3.775,3.7064,3.7697,576000.0],["1997-10-03",3.775,3.7961,3.6959,3.7012,332000.0],["1997-10-06",3.7222,3.7644,3.7117,3.7539,324800.0],["1997-10-07",3.7592,3.7961,3.7592,3.775,297600.0],["1997-10-08",3.775,3.7908,3.7328,3.7381,435200.0],["1997-10-09",3.7381,3.7486,3.7222,3.7381,149600.0],["1997-10-10",3.7117,3.7592,3.7117,3.7592,255200.0],["1997-10-13",3.7697,3.7855,3.7697,3.7855,93600.0],["1997-10-14",3.7802,3.8435,3.7802,3.8382,278400.0],["1997-10-15",3.8277,3.8488,3.8066,3.8488,493600.0],["1997-10-16",3.8646,3.9753,3.8646,3.9121,782400.0],["1997-10-17",3.9015,3.9015,3.7381,3.7644,544800.0],["1997-10-20",3.7855,3.891,3.7802,3.891,133600.0],["1997-10-21",3.891,3.9226,3.8857,3.9015,219200.0],["1997-10-22",3.9015,3.9173,3.8857,3.9121,379200.0],["1997-10-23",3.891,3.891,3.7592,3.833,656800.0],["1997-10-24",3.8171,3.9015,3.8119,3.833,292800.0],["1997-10-27",3.8172,3.8224,3.6221,3.6221,362400.0],["1997-10-28",3.601,3.7117,3.5377,3.7117,356000.0],["1997-10-29",3.717,3.7855,3.717,3.7486,352800.0],["1997-10-30",3.7275,3.7275,3.6326,3.6326,310400.0],["1997-10-31",3.6432,3.7038,3.6379,3.6643,445600.0],["1997-11-03",3.6643,3.6959,3.6273,3.6748,596000.0],["1997-11-04",3.6748,3.7433,3.6643,3.7381,341600.0],["1997-11-05",3.7592,3.8172,3.7592,3.8066,204000.0],["1997-11-06",3.8066,3.8066,3.7381,3.7381,111200.0],["1997-11-07",3.7433,3.7697,3.6273,3.6273,520000.0],["1997-11-10",3.6273,3.6853,3.6221,3.6221,392000.0],["1997-11-11",3.6274,3.6274,3.6063,3.6115,332000.0],["1997-11-12",3.5957,3.6168,3.5746,3.5746,296000.0],["1997-11-13",3.5852,3.6221,3.5535,3.5641,330400.0],["1997-11-14",3.5746,3.601,3.5588,3.5588,687200.0],["1997-11-17",3.5641,3.6959,3.5641,3.6906,373600.0],["1997-11-18",3.7117,3.7117,3.6748,3.6853,457600.0],["1997-11-19",3.697,3.697,3.5908,3.5961,430400.0],["1997-11-20",3.6067,3.6917,3.6067,3.6386,241600.0],["1997-11-21",3.6492,3.697,3.612,3.612,148800.0],["1997-11-24",3.612,3.612,3.4739,3.5111,844000.0],["1997-11-25",3.5324,3.5589,3.5111,3.5483,130400.0],["1997-11-26",3.5802,3.6864,3.5802,3.6545,494400.0],["1997-11-28",3.6598,3.7077,3.6598,3.6652,148800.0],["1997-12-01",3.6652,3.6864,3.628,3.6333,628000.0],["1997-12-02",3.628,3.6864,3.6174,3.6439,335200.0],["1997-12-03",3.6439,3.6917,3.6439,3.6439,307200.0],["1997-12-04",3.6545,3.7077,3.5802,3.5855,448000.0],["1997-12-05",3.5802,3.6492,3.5802,3.6174,393600.0],["1997-12-08",3.6386,3.6864,3.6333,3.6333,164000.0],["1997-12-09",3.6333,3.6598,3.612,3.6545,169600.0],["1997-12-10",3.6014,3.6439,3.6014,3.6439,215200.0],["1997-12-11",3.6386,3.6386,3.612,3.6333,368000.0],["1997-12-12",3.6333,3.7395,3.6333,3.7023,632800.0],["1997-12-15",3.6864,3.7289,3.6811,3.7236,195200.0],["1997-12-16",3.7395,3.7501,3.7289,3.7501,280000.0],["1997-12-17",3.7501,3.7873,3.7501,3.7714,1022400.0],["1997-12-18",3.7395,3.7714,3.7023,3.7183,891200.0],["1997-12-19",3.6864,3.7608,3.6811,3.7236,768000.0],["1997-12-22",3.7236,3.8298,3.7236,3.8245,323200.0],["1997-12-23",3.8139,3.8245,3.7926,3.8033,276800.0],["1997-12-24",3.8139,3.8139,3.8033,3.8086,59200.0],["1997-12-26",3.8139,3.8139,3.8086,3.8139,17600.0],["1997-12-29",3.8139,3.8351,3.8139,3.8351,100000.0],["1997-12-30",3.8458,3.8989,3.8458,3.8936,116000.0],["1997-12-31",3.8829,3.9042,3.8617,3.8936,155200.0],["1998-01-02",3.8989,3.952,3.8776,3.952,139200.0],["1998-01-05",3.952,3.9679,3.9467,3.9626,847200.0],["1998-01-06",3.9626,3.9626,3.8883,3.8989,232800.0],["1998-01-07",3.8936,3.9467,3.8723,3.9307,351200.0],["1998-01-08",3.9361,3.9361,3.867,3.867,152000.0],["1998-01-09",3.8723,3.8723,3.697,3.7023,472000.0],["1998-01-12",3.6545,3.8564,3.6333,3.798,568000.0],["1998-01-13",3.798,3.8139,3.7767,3.7873,222400.0],["1998-01-14",3.798,3.8351,3.7661,3.8139,418400.0],["1998-01-15",3.8033,3.8033,3.7077,3.7236,384800.0],["1998-01-16",3.7395,3.8086,3.7395,3.7926,452000.0],["1998-01-20",3.7926,3.8776,3.7926,3.8511,360800.0],["1998-01-21",3.8511,3.8511,3.7714,3.798,509600.0],["1998-01-22",3.7767,3.782,3.7077,3.7289,601600.0],["1998-01-23",3.7289,3.8883,3.7289,3.8511,735200.0],["1998-01-26",3.8404,3.9414,3.8245,3.9148,808800.0],["1998-01-27",3.9095,3.9679,3.8989,3.9626,231200.0],["1998-01-28",3.9679,4.1432,3.9679,4.1326,517600.0],["1998-01-29",4.1326,4.2654,4.1326,4.1698,704800.0],["1998-01-30",4.1645,4.1857,4.1432,4.1432,313600.0],["1998-02-02",4.1645,4.2813,4.1645,4.2654,655200.0],["1998-02-03",4.2654,4.2654,4.2335,4.2495,86400.0],["1998-02-04",4.2495,4.2495,4.1963,4.207,201600.0],["1998-02-05",4.2123,4.3079,4.2123,4.2866,663200.0],["1998-02-06",4.2866,4.3079,4.2601,4.2601,191200.0],["1998-02-09",4.2441,4.292,4.2123,4.2813,164800.0],["1998-02-10",4.2866,4.3876,4.2866,4.3504,248000.0],["1998-02-11",4.3504,4.4035,4.3504,4.3982,175200.0],["1998-02-12",4.3982,4.4035,4.3185,4.3185,335200.0],["1998-02-13",4.3303,4.3517,4.3142,4.3356,128800.0],["1998-02-17",4.341,4.3944,4.341,4.357,290400.0],["1998-02-18",4.357,4.3944,4.357,4.357,95200.0],["1998-02-19",4.3677,4.3837,4.357,4.3623,166400.0],["1998-02-20",4.3677,4.3677,4.2554,4.2929,365600.0],["1998-02-23",4.2982,4.3623,4.2822,4.3623,322400.0],["1998-02-24",4.3624,4.3624,4.2929,4.3035,224800.0],["1998-02-25",4.3035,4.357,4.3035,4.3463,57600.0],["1998-02-26",4.3517,4.3624,4.3517,4.357,189600.0],["1998-02-27",4.357,4.4212,4.3303,4.3944,532800.0],["1998-03-02",4.4051,4.5174,4.4051,4.5013,400000.0],["1998-03-03",4.496,4.5762,4.496,4.5227,195200.0],["1998-03-04",4.5013,4.5147,4.496,4.5067,367200.0],["1998-03-05",4.4853,4.5013,4.4479,4.4907,336000.0],["1998-03-06",4.4907,4.5575,4.4907,4.512,468000.0],["1998-03-09",4.5067,4.5227,4.4479,4.4479,555200.0],["1998-03-10",4.4479,4.5281,4.4479,4.512,292800.0],["1998-03-11",4.5174,4.5334,4.48,4.5174,114400.0],["1998-03-12",4.512,4.5441,4.496,4.5281,153600.0],["1998-03-13",4.5281,4.5602,4.512,4.5334,283200.0],["1998-03-16",4.5441,4.5548,4.48,4.5441,298400.0],["1998-03-17",4.5334,4.619,4.5227,4.619,230400.0],["1998-03-18",4.6083,4.651,4.5227,4.5441,370400.0],["1998-03-19",4.5548,4.6671,4.5388,4.6617,276800.0],["1998-03-20",4.6671,4.7045,4.5708,4.5762,596000.0],["1998-03-23",4.5762,4.5762,4.512,4.5495,978400.0],["1998-03-24",4.5495,4.635,4.5495,4.6029,296800.0],["1998-03-25",4.6083,4.7045,4.6083,4.6831,246400.0],["1998-03-26",4.6778,4.6885,4.6029,4.6029,146400.0],["1998-03-27",4.6083,4.6297,4.5174,4.5388,112800.0],["1998-03-30",4.5441,4.6885,4.5388,4.651,254400.0],["1998-03-31",4.6457,4.7205,4.5976,4.5976,166400.0],["1998-04-01",4.5869,4.6991,4.5815,4.6724,153600.0],["1998-04-02",4.6671,4.8114,4.6671,4.8061,266400.0],["1998-04-03",4.8061,4.8061,4.6938,4.6991,247200.0],["1998-04-06",4.7098,4.7793,4.7098,4.7366,158400.0],["1998-04-07",4.7419,4.7686,4.7098,4.7205,153600.0],["1998-04-08",4.7259,4.7793,4.7045,4.7045,417600.0],["1998-04-09",4.7098,4.7259,4.7098,4.7205,335200.0],["1998-04-13",4.7312,4.7954,4.7312,4.79,816000.0],["1998-04-14",4.79,4.8756,4.79,4.8061,553600.0],["1998-04-15",4.8007,4.8595,4.8007,4.8381,392800.0],["1998-04-16",4.8275,4.8275,4.6831,4.6831,611200.0],["1998-04-17",4.6938,4.8916,4.6938,4.8809,239200.0],["1998-04-20",4.8702,4.9023,4.8168,4.8435,298400.0],["1998-04-21",4.8114,4.8114,4.7366,4.7366,331200.0],["1998-04-22",4.7366,4.8114,4.6778,4.7686,421600.0],["1998-04-23",4.758,4.758,4.6617,4.6617,320000.0],["1998-04-24",4.6671,4.6724,4.5495,4.5922,469600.0],["1998-04-27",4.6029,4.6029,4.5441,4.5869,482400.0],["1998-04-28",4.619,4.6297,4.5441,4.5495,346400.0],["1998-04-29",4.5495,4.6564,4.5495,4.6029,207200.0],["1998-04-30",4.6136,4.8595,4.6083,4.79,395200.0],["1998-05-01",4.7473,4.7633,4.7259,4.7473,224000.0],["1998-05-04",4.7473,4.8328,4.7473,4.8007,240800.0],["1998-05-05",4.8007,4.8007,4.6724,4.6724,322400.0],["1998-05-06",4.6831,4.7045,4.6617,4.6617,173600.0],["1998-05-07",4.6724,4.6724,4.627,4.6297,172800.0],["1998-05-08",4.651,4.7045,4.6083,4.6083,98400.0],["1998-05-11",4.6083,4.6885,4.6083,4.619,171200.0],["1998-05-12",4.6296,4.6617,4.5655,4.5655,435200.0],["1998-05-13",4.5762,4.7152,4.5762,4.6778,480800.0],["1998-05-14",4.6671,4.7793,4.6671,4.7366,248800.0],["1998-05-15",4.7366,4.8007,4.7259,4.79,254400.0],["1998-05-18",4.79,4.7954,4.6938,4.7259,266400.0],["1998-05-19",4.7419,4.7419,4.6617,4.6671,125600.0],["1998-05-20",4.6886,4.7693,4.6886,4.7371,472800.0],["1998-05-21",4.7155,4.7424,4.7048,4.7263,420000.0],["1998-05-22",4.7478,4.7478,4.7155,4.7371,256800.0],["1998-05-26",4.7371,4.7371,4.6402,4.6402,328000.0],["1998-05-27",4.6294,4.6294,4.4625,4.4787,476000.0],["1998-05-28",4.4571,4.5756,4.4571,4.554,275200.0],["1998-05-29",4.5594,4.6186,4.5217,4.5594,413600.0],["1998-06-01",4.5594,4.5594,4.4787,4.4787,111200.0],["1998-06-02",4.4894,4.5217,4.4571,4.4787,181600.0],["1998-06-03",4.4787,4.511,4.3979,4.3979,418400.0],["1998-06-04",4.3979,4.441,4.3764,4.4356,552000.0],["1998-06-05",4.4356,4.5056,4.4356,4.4787,432000.0],["1998-06-08",4.4894,4.5971,4.4894,4.5756,191200.0],["1998-06-09",4.5433,4.6186,4.5433,4.5702,479200.0],["1998-06-10",4.5702,4.5702,4.4679,4.4894,561600.0],["1998-06-11",4.4948,4.5002,4.4195,4.4195,260800.0],["1998-06-12",4.4248,4.4302,4.3979,4.3979,100000.0],["1998-06-15",4.371,4.3764,4.2903,4.2903,312800.0],["1998-06-16",4.2956,4.4033,4.2956,4.3818,283200.0],["1998-06-17",4.4141,4.6994,4.4141,4.6509,556000.0],["1998-06-18",4.6563,4.6725,4.4948,4.5433,407200.0],["1998-06-19",4.6079,4.7586,4.6079,4.7371,703200.0],["1998-06-22",4.7371,4.7371,4.6832,4.6832,294400.0],["1998-06-23",4.6886,4.7263,4.6886,4.7209,213600.0],["1998-06-24",4.6994,4.7478,4.6886,4.7371,171200.0],["1998-06-25",4.7371,4.7424,4.5648,4.5648,228800.0],["1998-06-26",4.5756,4.6617,4.5756,4.6455,204000.0],["1998-06-29",4.6509,4.7048,4.6509,4.6832,136000.0],["1998-06-30",4.6832,4.6886,4.6186,4.6186,243200.0],["1998-07-01",4.6294,4.7371,4.624,4.7155,141600.0],["1998-07-02",4.7263,4.7909,4.7263,4.764,140800.0],["1998-07-06",4.7801,4.8178,4.764,4.8178,114400.0],["1998-07-07",4.8178,4.9039,4.8178,4.8985,90400.0],["1998-07-08",4.8985,4.9093,4.7909,4.7909,240800.0],["1998-07-09",4.8016,4.8824,4.8016,4.8824,176800.0],["1998-07-10",4.8824,4.9255,4.8124,4.8555,200000.0],["1998-07-13",4.8555,4.8555,4.7155,4.7371,293600.0],["1998-07-14",4.7478,4.8662,4.7371,4.8339,249600.0],["1998-07-15",4.8232,4.8339,4.8124,4.8232,116000.0],["1998-07-16",4.8178,4.9685,4.8178,4.9147,375200.0],["1998-07-17",4.9255,4.9308,4.8985,4.9093,97600.0],["1998-07-20",4.9147,4.9201,4.8878,4.9039,131200.0],["1998-07-21",4.8932,4.8985,4.8501,4.8501,65600.0],["1998-07-22",4.8501,4.8501,4.7801,4.8016,151200.0],["1998-07-23",4.7909,4.8178,4.694,4.694,358400.0],["1998-07-24",4.7101,4.7209,4.5809,4.6079,196000.0],["1998-07-27",4.5379,4.5433,4.2741,4.4302,924000.0],["1998-07-28",4.4195,4.4195,4.2364,4.3172,744800.0],["1998-07-29",4.3172,4.3602,4.2364,4.2849,382400.0],["1998-07-30",4.3064,4.3279,4.2418,4.3064,216800.0],["1998-07-31",4.3118,4.3279,4.1503,4.1611,251200.0],["1998-08-03",4.1718,4.1718,4.1126,4.1718,174400.0],["1998-08-04",4.1826,4.231,4.0911,4.1718,485600.0],["1998-08-05",4.1611,4.2418,4.118,4.2203,588000.0],["1998-08-06",4.2095,4.2095,4.1449,4.1665,459200.0],["1998-08-07",4.1772,4.3064,4.1772,4.2041,420000.0],["1998-08-10",4.2041,4.2041,4.0696,4.0696,416800.0],["1998-08-11",4.0479,4.0479,4.0044,4.0207,317600.0],["1998-08-12",4.0207,4.0804,4.0207,4.0479,603200.0],["1998-08-13",4.037,4.0424,3.9719,4.0044,275200.0],["1998-08-14",3.999,4.0262,3.961,3.9827,153600.0],["1998-08-17",3.9827,4.0153,3.9339,3.9448,268000.0],["1998-08-18",3.961,3.9936,3.9231,3.9231,711200.0],["1998-08-19",3.9448,3.9448,3.8525,3.8579,462400.0],["1998-08-20",3.8634,3.8634,3.6463,3.7169,1729600.0],["1998-08-21",3.7006,3.8308,3.7006,3.8308,543200.0],["1998-08-24",3.8634,3.8959,3.8037,3.82,817600.0],["1998-08-25",3.82,3.8688,3.7169,3.7223,720000.0],["1998-08-26",3.7169,3.7169,3.6083,3.6626,350400.0],["1998-08-27",3.6517,3.6517,3.4456,3.4456,622400.0],["1998-08-28",3.4456,3.5269,3.375,3.3804,612800.0],["1998-08-31",3.3967,3.3967,3.1634,3.1688,614400.0],["1998-09-01",3.1471,3.337,3.1308,3.3208,613600.0],["1998-09-02",3.3316,3.4076,3.3262,3.375,321600.0],["1998-09-03",3.3642,3.3642,3.3099,3.337,243200.0],["1998-09-04",3.3425,3.3804,3.3316,3.375,186400.0],["1998-09-08",3.4835,3.5324,3.4618,3.4618,522400.0],["1998-09-09",3.4727,3.4727,3.3533,3.3533,266400.0],["1998-09-10",3.3316,3.3696,3.2882,3.3316,313600.0],["1998-09-11",3.3533,3.4456,3.3533,3.4076,408000.0],["1998-09-14",3.4293,3.4944,3.4293,3.4347,144800.0],["1998-09-15",3.4347,3.5215,3.4347,3.5161,147200.0],["1998-09-16",3.5595,3.5595,3.4781,3.5107,432000.0],["1998-09-17",3.489,3.489,3.4076,3.4239,207200.0],["1998-09-18",3.4727,3.4998,3.4347,3.4998,417600.0],["1998-09-21",3.489,3.489,3.4401,3.4401,340000.0],["1998-09-22",3.4618,3.5161,3.4618,3.489,284800.0],["1998-09-23",3.4944,3.5487,3.4944,3.527,428000.0],["1998-09-24",3.5269,3.5269,3.4727,3.4835,340800.0],["1998-09-25",3.4781,3.5107,3.451,3.451,464800.0],["1998-09-28",3.4618,3.5107,3.4239,3.4293,706400.0],["1998-09-29",3.4456,3.4673,3.4347,3.451,192000.0],["1998-09-30",3.4564,3.4673,3.375,3.3859,140800.0],["1998-10-01",3.375,3.4184,3.375,3.3913,263200.0],["1998-10-02",3.3913,3.4835,3.3804,3.4727,296800.0],["1998-10-05",3.3859,3.3967,3.3099,3.3099,350400.0],["1998-10-06",3.3208,3.3479,3.2231,3.2774,553600.0],["1998-10-07",3.2882,3.3533,3.2882,3.3316,271200.0],["1998-10-08",3.3208,3.3208,3.2448,3.2502,305600.0],["1998-10-09",3.2774,3.4022,3.2774,3.3967,561600.0],["1998-10-12",3.375,3.4293,3.375,3.3913,234400.0],["1998-10-13",3.3967,3.413,3.3696,3.3696,198400.0],["1998-10-14",3.3696,3.4564,3.3587,3.3967,191200.0],["1998-10-15",3.3859,3.4944,3.3859,3.4618,185600.0],["1998-10-16",3.4673,3.5052,3.4673,3.4998,127200.0],["1998-10-19",3.5107,3.5541,3.4944,3.5161,288800.0],["1998-10-20",3.5161,3.5487,3.5107,3.5107,323200.0],["1998-10-21",3.5161,3.5432,3.5052,3.5432,199200.0],["1998-10-22",3.5541,3.6355,3.5161,3.5866,424800.0],["1998-10-23",3.5866,3.5866,3.489,3.489,127200.0],["1998-10-26",3.489,3.5378,3.4401,3.4456,317600.0],["1998-10-27",3.4673,3.4673,3.3642,3.3696,316800.0],["1998-10-28",3.3804,3.3913,3.2665,3.2936,417600.0],["1998-10-29",3.2828,3.3587,3.2774,3.3208,132000.0],["1998-10-30",3.3316,3.4564,3.3262,3.4456,296800.0],["1998-11-02",3.4239,3.4727,3.4184,3.4673,264000.0],["1998-11-03",3.4673,3.5052,3.4618,3.4944,293600.0],["1998-11-04",3.4998,3.5215,3.4727,3.4727,245600.0],["1998-11-05",3.4835,3.5378,3.4781,3.5215,229600.0],["1998-11-06",3.5215,3.5215,3.3859,3.4781,1252800.0],["1998-11-09",3.4781,3.4944,3.4022,3.4944,337600.0],["1998-11-10",3.4835,3.4835,3.3859,3.4022,239200.0],["1998-11-11",3.3913,3.413,3.3642,3.375,177600.0],["1998-11-12",3.3804,3.3967,3.3696,3.375,82400.0],["1998-11-13",3.3859,3.3859,3.2991,3.3099,452800.0],["1998-11-16",3.3153,3.3804,3.3153,3.3425,388800.0],["1998-11-17",3.3425,3.3425,3.3045,3.3262,284800.0],["1998-11-18",3.3371,3.3865,3.3317,3.3317,448800.0],["1998-11-19",3.3317,3.3481,3.3207,3.3262,220800.0],["1998-11-20",3.3207,3.3536,3.3152,3.3207,66400.0],["1998-11-23",3.3097,3.4248,3.2988,3.3865,382400.0],["1998-11-24",3.3865,3.4029,3.3645,3.3865,332000.0],["1998-11-25",3.3865,3.4084,3.3755,3.381,61600.0],["1998-11-27",3.381,3.381,3.3317,3.37,151200.0],["1998-11-30",3.37,3.4413,3.3317,3.3371,531200.0],["1998-12-01",3.3317,3.3536,3.3207,3.3317,701600.0],["1998-12-02",3.3317,3.3481,3.3317,3.3317,236000.0],["1998-12-03",3.3317,3.381,3.3317,3.3317,279200.0],["1998-12-04",3.3426,3.3426,3.3262,3.3317,178400.0],["1998-12-07",3.3371,3.3481,3.3317,3.3426,109600.0],["1998-12-08",3.3481,3.3974,3.3426,3.37,197600.0],["1998-12-09",3.3755,3.3865,3.3317,3.3371,178400.0],["1998-12-10",3.3317,3.3645,3.3317,3.3591,163200.0],["1998-12-11",3.3591,3.3591,3.3371,3.3536,151200.0],["1998-12-14",3.3481,3.3481,3.3262,3.3262,172000.0],["1998-12-15",3.3262,3.3262,3.244,3.3262,544000.0],["1998-12-16",3.3262,3.4741,3.3262,3.4413,263200.0],["1998-12-17",3.4413,3.4413,3.3645,3.37,320000.0],["1998-12-18",3.3645,3.3645,3.2549,3.3207,740800.0],["1998-12-21",3.3207,3.3207,3.2549,3.2659,345600.0],["1998-12-22",3.2878,3.3043,3.2659,3.2714,317600.0],["1998-12-23",3.2549,3.3317,3.2549,3.3207,1149600.0],["1998-12-24",3.3207,3.3591,3.3043,3.3591,130400.0],["1998-12-28",3.3591,3.4303,3.3591,3.4084,273600.0],["1998-12-29",3.4029,3.4193,3.3974,3.4029,244800.0],["1998-12-30",3.4029,3.4139,3.3426,3.4139,204000.0],["1998-12-31",3.4139,3.5344,3.4139,3.5344,157600.0],["1999-01-04",3.5344,3.6221,3.5289,3.6002,188800.0],["1999-01-05",3.6002,3.6714,3.6002,3.6604,208000.0],["1999-01-06",3.7372,3.8029,3.7317,3.7646,325600.0],["1999-01-07",3.7481,3.7481,3.6714,3.7207,224000.0],["1999-01-08",3.7207,3.7865,3.7207,3.7646,270400.0],["1999-01-11",3.77,3.8194,3.77,3.8084,212800.0],["1999-01-12",3.781,3.8139,3.781,3.8029,248000.0],["1999-01-13",3.781,3.7865,3.6988,3.6988,220000.0],["1999-01-14",3.7043,3.7043,3.6002,3.6002,124800.0],["1999-01-15",3.6002,3.6166,3.5947,3.6002,178400.0],["1999-01-19",3.5618,3.6111,3.5618,3.6002,258400.0],["1999-01-20",3.6166,3.6385,3.5947,3.6002,134400.0],["1999-01-21",3.5947,3.5947,3.5399,3.5728,179200.0],["1999-01-22",3.5563,3.5947,3.5399,3.5454,108800.0],["1999-01-25",3.5235,3.5837,3.5235,3.5783,120800.0],["1999-01-26",3.5783,3.6221,3.5783,3.6166,96000.0],["1999-01-27",3.6221,3.655,3.5947,3.5947,193600.0],["1999-01-28",3.5947,3.792,3.5947,3.644,868000.0],["1999-01-29",3.6385,3.644,3.5837,3.5837,553600.0],["1999-02-01",3.5837,3.5947,3.5728,3.5892,68800.0],["1999-02-02",3.5892,3.5947,3.4906,3.4961,150400.0],["1999-02-03",3.4961,3.507,3.4577,3.4687,99200.0],["1999-02-04",3.4687,3.4687,3.4193,3.4413,129600.0],["1999-02-05",3.4413,3.4413,3.4248,3.4248,124000.0],["1999-02-08",3.4358,3.4358,3.3317,3.3317,249600.0],["1999-02-09",3.3481,3.4358,3.3207,3.381,441600.0],["1999-02-10",3.3591,3.3591,3.3152,3.3262,135200.0],["1999-02-11",3.3317,3.3919,3.2276,3.2604,888800.0],["1999-02-12",3.266,3.277,3.1553,3.2549,260800.0],["1999-02-16",3.266,3.3158,3.1885,3.1885,346400.0],["1999-02-17",3.1885,3.1995,3.0999,3.0999,136000.0],["1999-02-18",3.0999,3.111,3.0113,3.0169,201600.0],["1999-02-19",3.0169,3.1386,3.0169,3.1331,502400.0],["1999-02-22",3.1331,3.2438,3.1331,3.2272,355200.0],["1999-02-23",3.2217,3.2217,3.194,3.194,109600.0],["1999-02-24",3.2161,3.2272,3.194,3.194,937600.0],["1999-02-25",3.194,3.2992,3.1829,3.2936,833600.0],["1999-02-26",3.2881,3.2881,3.2604,3.2826,176800.0],["1999-03-01",3.2715,3.2992,3.2715,3.2936,258400.0],["1999-03-02",3.2936,3.3047,3.2161,3.2161,140000.0],["1999-03-03",3.2217,3.2217,3.0501,3.0501,276000.0],["1999-03-04",3.0722,3.0833,3.0307,3.0722,261600.0],["1999-03-05",3.0944,3.0944,3.0279,3.0778,157600.0],["1999-03-08",3.0944,3.0999,3.0445,3.0778,440800.0],["1999-03-09",3.0778,3.1276,3.0778,3.0944,211200.0],["1999-03-10",3.0944,3.1386,3.0944,3.1165,801600.0],["1999-03-11",3.1165,3.122,3.0556,3.0667,162400.0],["1999-03-12",3.0667,3.0667,3.0418,3.0445,160800.0],["1999-03-15",3.0667,3.111,3.0556,3.0999,190400.0],["1999-03-16",3.0944,3.0999,3.0888,3.0888,1064800.0],["1999-03-17",3.0888,3.0944,3.0445,3.0556,176000.0],["1999-03-18",3.0778,3.0778,3.0445,3.0445,44000.0],["1999-03-19",3.0113,3.0279,2.9947,2.9947,318400.0],["1999-03-22",3.0003,3.0169,2.9892,2.9892,166400.0],["1999-03-23",2.9892,2.9892,2.9172,2.9172,116800.0],["1999-03-24",2.9283,2.9394,2.9172,2.9394,134400.0],["1999-03-25",2.956,2.956,2.9228,2.9283,116000.0],["1999-03-26",2.9228,2.9449,2.9228,2.9394,129600.0],["1999-03-29",2.9615,3.0279,2.9615,3.0224,84000.0],["1999-03-30",3.0224,3.0556,3.0058,3.0113,139200.0],["1999-03-31",3.0224,3.039,3.0113,3.0169,157600.0],["1999-04-01",3.0279,3.0445,3.0113,3.0224,382400.0],["1999-04-05",2.9892,3.0169,2.9892,3.0058,346400.0],["1999-04-06",3.0224,3.0224,2.9837,2.9837,588000.0],["1999-04-07",2.9837,2.9892,2.8951,2.9117,160000.0],["1999-04-08",2.9117,2.9117,2.8619,2.8785,289600.0],["1999-04-09",2.8895,2.8895,2.8342,2.8674,366400.0],["1999-04-12",2.8674,2.9283,2.8176,2.9117,436800.0],["1999-04-13",2.9283,3.0335,2.9283,3.0224,376000.0],["1999-04-14",3.0556,3.1497,3.0556,3.1386,572000.0],["1999-04-15",3.1608,3.2549,3.1608,3.2438,781600.0],["1999-04-16",3.2438,3.4985,3.2438,3.4985,1069600.0],["1999-04-19",3.4874,3.6701,3.4874,3.5815,806400.0],["1999-04-20",3.576,3.5926,3.5206,3.5206,360800.0],["1999-04-21",3.5095,3.5151,3.432,3.4376,511200.0],["1999-04-22",3.5261,3.5261,3.4431,3.4486,267200.0],["1999-04-23",3.4486,3.4486,3.4154,3.4154,47200.0],["1999-04-26",3.4099,3.4099,3.2438,3.2438,318400.0],["1999-04-27",3.2328,3.2328,3.1553,3.1774,366400.0],["1999-04-28",3.1553,3.2217,3.1553,3.2161,423200.0],["1999-04-29",3.2161,3.4542,3.2161,3.4542,720800.0],["1999-04-30",3.4542,3.576,3.4542,3.5261,552000.0],["1999-05-03",3.5372,3.5427,3.5151,3.5206,230400.0],["1999-05-04",3.4985,3.5372,3.4486,3.4597,243200.0],["1999-05-05",3.4708,3.4874,3.4265,3.4376,160800.0],["1999-05-06",3.4265,3.504,3.4265,3.504,139200.0],["1999-05-07",3.4874,3.4874,3.421,3.4265,74400.0],["1999-05-10",3.4486,3.4486,3.4154,3.421,135200.0],["1999-05-11",3.421,3.4542,3.421,3.4542,142400.0],["1999-05-12",3.4542,3.4542,3.4044,3.4099,238400.0],["1999-05-13",3.421,3.4652,3.3822,3.3877,388000.0],["1999-05-14",3.3877,3.3877,3.3269,3.3269,92000.0],["1999-05-17",3.3158,3.3324,3.2936,3.3269,342400.0],["1999-05-18",3.338,3.338,3.2989,3.3157,124800.0],["1999-05-19",3.3213,3.3604,3.3213,3.3548,67200.0],["1999-05-20",3.3324,3.3716,3.3269,3.3436,152000.0],["1999-05-21",3.3436,3.366,3.3269,3.338,607200.0],["1999-05-24",3.3436,3.3492,3.2877,3.2989,278400.0],["1999-05-25",3.3101,3.3324,3.243,3.2542,296800.0],["1999-05-26",3.2598,3.3324,3.2598,3.3324,384800.0],["1999-05-27",3.3157,3.3213,3.2989,3.3045,144800.0],["1999-05-28",3.3045,3.3101,3.2933,3.3101,52800.0],["1999-06-01",3.3157,3.4666,3.3157,3.461,580000.0],["1999-06-02",3.4666,3.4666,3.3604,3.3828,188000.0],["1999-06-03",3.3828,3.3828,3.2598,3.3045,352800.0],["1999-06-04",3.3101,3.3324,3.3101,3.3269,164000.0],["1999-06-07",3.3269,3.3324,3.2821,3.2989,47200.0],["1999-06-08",3.2933,3.2989,3.2709,3.2989,115200.0],["1999-06-09",3.3101,3.3101,3.2542,3.2821,412000.0],["1999-06-10",3.2765,3.2821,3.2486,3.2821,283200.0],["1999-06-11",3.1423,3.1535,3.092,3.1312,801600.0],["1999-06-14",3.1312,3.1871,3.092,3.1815,315200.0],["1999-06-15",3.1591,3.2486,3.1423,3.243,214400.0],["1999-06-16",3.243,3.2765,3.2374,3.2374,192800.0],["1999-06-17",3.2318,3.2318,3.2094,3.215,552800.0],["1999-06-18",3.1927,3.1927,3.1088,3.12,396000.0],["1999-06-21",3.0976,3.1312,3.0641,3.0697,172000.0],["1999-06-22",3.0697,3.0697,3.0249,3.0305,140000.0],["1999-06-23",3.0417,3.0417,2.9522,2.9746,286400.0],["1999-06-24",2.9802,2.9858,2.8795,2.8795,691200.0],["1999-06-25",2.8795,2.9299,2.874,2.8963,527200.0],["1999-06-28",2.9187,2.9411,2.8851,2.9075,504000.0],["1999-06-29",2.9187,2.9411,2.9187,2.9299,241600.0],["1999-06-30",2.9299,2.9299,2.8963,2.8963,624800.0],["1999-07-01",2.8963,2.9075,2.8851,2.8907,272800.0],["1999-07-02",2.9019,2.9019,2.8684,2.9019,285600.0],["1999-07-06",2.8963,2.9131,2.8572,2.9019,479200.0],["1999-07-07",2.9019,2.9075,2.8851,2.8963,568000.0],["1999-07-08",2.8907,2.9075,2.8823,2.9075,335200.0],["1999-07-09",2.9075,2.9802,2.9075,2.9746,292000.0],["1999-07-12",2.997,3.0417,2.9858,2.9858,337600.0],["1999-07-13",2.9858,3.0137,2.9746,3.0081,280800.0],["1999-07-14",3.0137,3.0473,2.9858,3.0473,590400.0],["1999-07-15",3.0473,3.0752,3.0137,3.0585,638400.0],["1999-07-16",3.0473,3.0752,3.0417,3.0473,175200.0],["1999-07-19",3.0305,3.0864,3.0305,3.0417,343200.0],["1999-07-20",3.0193,3.0473,3.0026,3.0473,232800.0],["1999-07-21",3.0585,3.0585,3.0026,3.0193,359200.0],["1999-07-22",2.997,2.997,2.8851,2.9522,528000.0],["1999-07-23",2.9522,2.9858,2.9187,2.9411,308000.0],["1999-07-26",2.9411,2.9411,2.9075,2.9187,227200.0],["1999-07-27",2.9187,3.0249,2.9187,2.997,291200.0],["1999-07-28",3.0305,3.0305,2.8516,2.8628,401600.0],["1999-07-29",2.8628,2.8628,2.846,2.8628,432800.0],["1999-07-30",2.8628,2.8628,2.8404,2.8628,452000.0],["1999-08-02",2.8851,2.8851,2.7901,2.7901,498400.0],["1999-08-03",2.7509,2.7677,2.7006,2.7342,745600.0],["1999-08-04",2.7398,2.7845,2.7398,2.7565,412800.0],["1999-08-05",2.7677,2.7677,2.7286,2.7621,296000.0],["1999-08-06",2.7509,2.7621,2.7398,2.7454,676800.0],["1999-08-09",2.7621,2.7845,2.7509,2.7509,766400.0],["1999-08-10",2.7509,2.7509,2.7174,2.7174,911200.0],["1999-08-11",2.74,2.74,2.7231,2.7344,239200.0],["1999-08-12",2.7457,2.757,2.7231,2.7514,439200.0],["1999-08-13",2.7627,2.8363,2.757,2.8363,356800.0],["1999-08-16",2.8363,2.8816,2.8363,2.8759,208800.0],["1999-08-17",2.9099,2.9382,2.8986,2.9325,407200.0],["1999-08-18",2.9495,2.9835,2.8872,2.9155,349600.0],["1999-08-19",2.9155,2.9155,2.8646,2.8816,158400.0],["1999-08-20",2.8759,2.9269,2.8646,2.9212,113600.0],["1999-08-23",2.9212,2.9269,2.8816,2.8986,136000.0],["1999-08-24",2.9042,2.9325,2.8986,2.9325,308000.0],["1999-08-25",2.9382,2.9382,2.9212,2.9325,176000.0],["1999-08-26",2.9325,2.9325,2.9042,2.9212,220800.0],["1999-08-27",2.9212,2.9212,2.9042,2.9155,127200.0],["1999-08-30",2.9155,2.9269,2.9042,2.9042,431200.0],["1999-08-31",2.9099,2.9155,2.8986,2.9042,255200.0],["1999-09-01",2.9099,2.9212,2.9042,2.9042,308800.0],["1999-09-02",2.9042,2.9269,2.9042,2.9269,415200.0],["1999-09-03",2.9269,2.9382,2.9099,2.9155,49600.0],["1999-09-07",2.9155,2.9155,2.9099,2.9155,199200.0],["1999-09-08",2.9155,2.9155,2.8986,2.9042,244000.0],["1999-09-09",2.9099,2.9099,2.8986,2.8986,74400.0],["1999-09-10",2.8986,2.9155,2.8986,2.9042,98400.0],["1999-09-13",2.9099,2.9269,2.9099,2.9212,135200.0],["1999-09-14",2.9212,2.9325,2.9042,2.9325,100800.0],["1999-09-15",2.9438,2.9552,2.9354,2.9438,132000.0],["1999-09-16",2.9438,2.9495,2.9325,2.9438,520800.0],["1999-09-17",2.9438,2.9438,2.9042,2.9155,234400.0],["1999-09-20",2.9155,2.9269,2.8986,2.8986,161600.0],["1999-09-21",2.8929,2.8986,2.7967,2.8023,896800.0],["1999-09-22",2.8023,2.8929,2.8023,2.8929,216800.0],["1999-09-23",2.8929,2.9042,2.8533,2.8533,165600.0],["1999-09-24",2.8533,2.9042,2.8476,2.8986,214400.0],["1999-09-27",2.8986,2.9778,2.8986,2.9608,477600.0],["1999-09-28",2.9608,3.0288,2.8816,3.0288,752800.0],["1999-09-29",2.9948,3.0118,2.8646,2.8646,453600.0],["1999-09-30",2.8646,2.8872,2.8193,2.8193,658400.0],["1999-10-01",2.808,2.8533,2.808,2.8533,193600.0],["1999-10-04",2.8533,2.8929,2.8533,2.8646,144000.0],["1999-10-05",2.8589,2.8703,2.7797,2.8306,197600.0],["1999-10-06",2.825,2.825,2.8023,2.808,60000.0],["1999-10-07",2.808,2.8136,2.7231,2.7457,220800.0],["1999-10-08",2.74,2.757,2.74,2.74,252000.0],["1999-10-11",2.74,2.7683,2.7344,2.7683,169600.0],["1999-10-12",2.7627,2.7627,2.7457,2.757,126400.0],["1999-10-13",2.7514,2.7514,2.7231,2.7344,247200.0],["1999-10-14",2.7231,2.74,2.7231,2.7344,88000.0],["1999-10-15",2.7344,2.7457,2.7174,2.7231,247200.0],["1999-10-18",2.7344,2.7344,2.6721,2.7117,284000.0],["1999-10-19",2.7174,2.74,2.6834,2.6834,147200.0],["1999-10-20",2.6948,2.6948,2.6268,2.6381,120800.0],["1999-10-21",2.5815,2.5815,2.5079,2.5589,709600.0],["1999-10-22",2.5362,2.6664,2.5193,2.6664,252800.0],["1999-10-25",2.6608,2.7231,2.6608,2.7231,456000.0],["1999-10-26",2.74,2.7853,2.7061,2.7117,294400.0],["1999-10-27",2.7117,2.7117,2.6664,2.6834,147200.0],["1999-10-28",2.7004,2.7061,2.6268,2.6551,238400.0],["1999-10-29",2.6551,2.7117,2.6551,2.7061,272000.0],["1999-11-01",2.6721,2.7174,2.6155,2.6325,453600.0],["1999-11-02",2.6381,2.6551,2.6042,2.6212,457600.0],["1999-11-03",2.6325,2.6381,2.6155,2.6212,497600.0],["1999-11-04",2.6325,2.6551,2.6268,2.6495,656800.0],["1999-11-05",2.6495,2.6495,2.5702,2.6438,206400.0],["1999-11-08",2.6381,2.6495,2.6042,2.6042,376800.0],["1999-11-09",2.6042,2.6042,2.5929,2.5985,181600.0],["1999-11-10",2.5985,2.5985,2.5532,2.5589,192800.0],["1999-11-11",2.5589,2.6042,2.5589,2.6042,188800.0],["1999-11-12",2.6042,2.6098,2.5759,2.6098,215200.0],["1999-11-15",2.6098,2.6325,2.6098,2.6212,417600.0],["1999-11-16",2.6212,2.6268,2.6098,2.6212,173600.0],["1999-11-17",2.6441,2.6556,2.6212,2.6269,418400.0],["1999-11-18",2.6212,2.6384,2.6154,2.6269,440000.0],["1999-11-19",2.6269,2.6326,2.604,2.6154,382400.0],["1999-11-22",2.6154,2.6154,2.5695,2.5925,220800.0],["1999-11-23",2.581,2.581,2.4606,2.4892,408800.0],["1999-11-24",2.5064,2.5925,2.5064,2.5466,527200.0],["1999-11-26",2.5466,2.6154,2.5466,2.6097,131200.0],["1999-11-29",2.5982,2.6441,2.5982,2.6269,305600.0],["1999-11-30",2.6269,2.6842,2.5982,2.6842,489600.0],["1999-12-01",2.5982,2.5982,2.5409,2.5581,724800.0],["1999-12-02",2.5581,2.6097,2.5122,2.6097,904800.0],["1999-12-03",2.6097,2.9022,2.6097,2.8563,2908800.0],["1999-12-06",2.8563,2.9079,2.8448,2.8448,716000.0],["1999-12-07",2.8334,2.8334,2.6613,2.6613,206400.0],["1999-12-08",2.7187,2.7645,2.7187,2.7359,646400.0],["1999-12-09",2.7531,2.7645,2.7301,2.7301,448800.0],["1999-12-10",2.7301,2.7703,2.7301,2.7531,719200.0],["1999-12-13",2.7416,2.8219,2.7301,2.7932,284800.0],["1999-12-14",2.776,2.8047,2.7588,2.7932,366400.0],["1999-12-15",2.7932,2.8506,2.7875,2.8219,630400.0],["1999-12-16",2.8219,2.8506,2.7818,2.7875,930400.0],["1999-12-17",2.776,2.8219,2.7531,2.7531,758400.0],["1999-12-20",2.7531,2.7531,2.7187,2.7531,868800.0],["1999-12-21",2.7359,2.7875,2.7301,2.7818,744000.0],["1999-12-22",2.776,2.8219,2.776,2.7875,180800.0],["1999-12-23",2.776,2.8047,2.776,2.7932,1423200.0],["1999-12-27",2.8047,2.8735,2.8047,2.8621,369600.0],["1999-12-28",2.8563,2.9022,2.8391,2.8391,147200.0],["1999-12-29",2.8219,2.8219,2.776,2.8219,622400.0],["1999-12-30",2.8391,2.8678,2.8276,2.8563,248800.0],["1999-12-31",2.8391,2.8621,2.799,2.8563,232800.0],["2000-01-03",2.8563,2.8793,2.7703,2.7703,331200.0],["2000-01-04",2.7703,2.8047,2.7531,2.7588,351200.0],["2000-01-05",2.7531,2.7645,2.7187,2.7187,660000.0],["2000-01-06",2.7416,2.8506,2.7244,2.8448,344800.0],["2000-01-07",2.7473,2.8448,2.7473,2.8104,553600.0],["2000-01-10",2.8219,2.8219,2.7301,2.7531,623200.0],["2000-01-11",2.7531,2.7703,2.7129,2.7129,252000.0],["2000-01-12",2.7187,2.7932,2.7187,2.7244,728000.0],["2000-01-13",2.7187,2.7818,2.7187,2.7588,356000.0],["2000-01-14",2.7588,2.7875,2.7531,2.7645,385600.0],["2000-01-18",2.7645,2.7818,2.7531,2.7531,236000.0],["2000-01-19",2.7531,2.7531,2.7072,2.7072,707200.0],["2000-01-20",2.7072,2.7244,2.69,2.6957,538400.0],["2000-01-21",2.6842,2.6842,2.5581,2.6384,304800.0],["2000-01-24",2.6384,2.6785,2.6269,2.6269,209600.0],["2000-01-25",2.6212,2.6269,2.5753,2.5753,400000.0],["2000-01-26",2.581,2.5925,2.5695,2.5867,1496000.0],["2000-01-27",2.5982,2.6154,2.5695,2.581,170400.0],["2000-01-28",2.5695,2.5982,2.5695,2.5867,346400.0],["2000-01-31",2.5867,2.5867,2.5581,2.5638,347200.0],["2000-02-01",2.5638,2.5638,2.5007,2.5122,428000.0],["2000-02-02",2.5294,2.5294,2.4491,2.4548,287200.0],["2000-02-03",2.4548,2.4663,2.4376,2.4434,332800.0],["2000-02-04",2.4548,2.5064,2.4548,2.5007,399200.0],["2000-02-07",2.5007,2.5294,2.5007,2.5237,399200.0],["2000-02-08",2.5237,2.5351,2.5122,2.5237,200800.0],["2000-02-09",2.5237,2.5294,2.5064,2.5064,396000.0],["2000-02-10",2.5064,2.5351,2.5007,2.5294,786400.0],["2000-02-11",2.5294,2.5581,2.5294,2.5523,603200.0],["2000-02-14",2.5523,2.5523,2.5233,2.5233,325600.0],["2000-02-15",2.5116,2.5116,2.4593,2.4593,610400.0],["2000-02-16",2.4709,2.4942,2.3837,2.3954,430400.0],["2000-02-17",2.4128,2.4244,2.3779,2.3954,291200.0],["2000-02-18",2.407,2.407,2.2849,2.343,529600.0],["2000-02-22",2.343,2.3488,2.2965,2.314,317600.0],["2000-02-23",2.3256,2.3547,2.3256,2.343,185600.0],["2000-02-24",2.3198,2.3256,2.2616,2.2616,440800.0],["2000-02-25",2.2384,2.2384,2.1163,2.1802,365600.0],["2000-02-28",2.2093,2.2326,2.1512,2.2326,648000.0],["2000-02-29",2.2326,2.3198,2.2209,2.3198,251200.0],["2000-03-01",2.3198,2.3198,2.2384,2.2442,270400.0],["2000-03-02",2.2558,2.3081,2.25,2.2849,250400.0],["2000-03-03",2.2849,2.2849,2.2093,2.2151,507200.0],["2000-03-06",2.2267,2.2326,2.1977,2.2209,228000.0],["2000-03-07",2.2209,2.2209,2.1395,2.1395,234400.0],["2000-03-08",2.1454,2.1628,2.0465,2.1395,364800.0],["2000-03-09",2.1395,2.2035,2.1395,2.2035,228800.0],["2000-03-10",2.2035,2.2035,2.1802,2.1802,220000.0],["2000-03-13",2.1744,2.1744,2.0988,2.0988,228800.0],["2000-03-14",2.1105,2.157,2.1047,2.1337,366400.0],["2000-03-15",2.1337,2.1802,2.0988,2.1744,700800.0],["2000-03-16",2.2093,2.3954,2.2093,2.3605,2022400.0],["2000-03-17",2.3547,2.4302,2.3547,2.3895,382400.0],["2000-03-20",2.3837,2.4244,2.3837,2.4128,237600.0],["2000-03-21",2.4128,2.4128,2.3895,2.4128,96000.0],["2000-03-22",2.4012,2.4186,2.4012,2.4186,225600.0],["2000-03-23",2.4186,2.4186,2.407,2.4186,224000.0],["2000-03-24",2.4128,2.4128,2.3547,2.3663,139200.0],["2000-03-27",2.343,2.343,2.1395,2.2267,500800.0],["2000-03-28",2.2267,2.2326,2.2093,2.2209,222400.0],["2000-03-29",2.2209,2.2209,2.0988,2.1047,1367200.0],["2000-03-30",2.1047,2.1337,2.0814,2.1279,851200.0],["2000-03-31",2.1105,2.2151,2.1047,2.1977,468000.0],["2000-04-03",2.2151,2.2151,2.1337,2.1454,228000.0],["2000-04-04",2.1512,2.2209,2.1512,2.2151,1065600.0],["2000-04-05",2.2151,2.2151,2.1628,2.1628,169600.0],["2000-04-06",2.1628,2.2093,2.1628,2.1977,343200.0],["2000-04-07",2.1977,2.1977,2.1047,2.1512,684000.0],["2000-04-10",2.1628,2.2093,2.157,2.1802,448800.0],["2000-04-11",2.1802,2.1802,2.1395,2.1454,208800.0],["2000-04-12",2.157,2.2209,2.157,2.1919,272000.0],["2000-04-13",2.2326,2.2326,2.1628,2.1686,150400.0],["2000-04-14",2.1802,2.2384,2.1802,2.2093,462400.0],["2000-04-17",2.2093,2.2209,2.1744,2.1977,327200.0],["2000-04-18",2.1802,2.1977,2.1454,2.1512,157600.0],["2000-04-19",2.157,2.2093,2.157,2.1802,191200.0],["2000-04-20",2.1802,2.2442,2.1802,2.2442,418400.0],["2000-04-24",2.2326,2.2326,2.1919,2.1919,192000.0],["2000-04-25",2.2093,2.2384,2.1977,2.2326,104000.0],["2000-04-26",2.2326,2.2558,2.2326,2.2558,243200.0],["2000-04-27",2.2558,2.2733,2.25,2.2733,137600.0],["2000-04-28",2.2849,2.2965,2.2558,2.2849,260800.0],["2000-05-01",2.3081,2.3081,2.2849,2.2907,171200.0],["2000-05-02",2.2965,2.3198,2.2907,2.2907,338400.0],["2000-05-03",2.2907,2.2965,2.2733,2.2791,336800.0],["2000-05-04",2.2791,2.3198,2.2791,2.3081,156800.0],["2000-05-05",2.2791,2.3023,2.2558,2.3023,219200.0],["2000-05-08",2.3081,2.3198,2.2791,2.2907,191200.0],["2000-05-09",2.2907,2.2907,2.2558,2.2558,310400.0],["2000-05-10",2.2558,2.2616,2.2442,2.2442,559200.0],["2000-05-11",2.2326,2.2849,2.2326,2.2791,317600.0],["2000-05-12",2.2733,2.3256,2.2733,2.314,223200.0],["2000-05-15",2.343,2.4128,2.3372,2.4012,288000.0],["2000-05-16",2.3954,2.3954,2.3256,2.3488,354400.0],["2000-05-17",2.3488,2.3488,2.2839,2.3134,726400.0],["2000-05-18",2.2957,2.3016,2.2308,2.2308,540000.0],["2000-05-19",2.2308,2.2308,2.16,2.16,1552800.0],["2000-05-22",2.16,2.1718,2.1482,2.1482,319200.0],["2000-05-23",2.1364,2.1364,2.0715,2.0951,787200.0],["2000-05-24",2.0951,2.2721,2.0951,2.2721,2891200.0],["2000-05-25",2.2662,2.3016,2.2308,2.2308,612000.0],["2000-05-26",2.2249,2.2426,2.219,2.2367,326400.0],["2000-05-30",2.2367,2.3488,2.2367,2.3488,428000.0],["2000-05-31",2.3488,2.4433,2.3488,2.402,1034400.0],["2000-06-01",2.4197,2.4315,2.4079,2.4256,523200.0],["2000-06-02",2.4256,2.4256,2.4138,2.4256,122400.0],["2000-06-05",2.4197,2.4197,2.3134,2.3134,583200.0],["2000-06-06",2.3134,2.4315,2.3134,2.4315,671200.0],["2000-06-07",2.4315,2.4315,2.3902,2.3961,362400.0],["2000-06-08",2.3961,2.3961,2.3724,2.3783,108000.0],["2000-06-09",2.3783,2.402,2.3724,2.3902,197600.0],["2000-06-12",2.3843,2.4138,2.3843,2.4079,513600.0],["2000-06-13",2.4079,2.4315,2.4079,2.4256,604000.0],["2000-06-14",2.4315,2.4315,2.4197,2.4197,347200.0],["2000-06-15",2.4315,2.4315,2.4197,2.4256,394400.0],["2000-06-16",2.4256,2.4787,2.4256,2.4433,648800.0],["2000-06-19",2.4492,2.4669,2.4492,2.461,206400.0],["2000-06-20",2.461,2.461,2.4138,2.4374,136000.0],["2000-06-21",2.4315,2.4374,2.4315,2.4374,105600.0],["2000-06-22",2.4315,2.4315,2.3665,2.3665,188800.0],["2000-06-23",2.3665,2.3724,2.3606,2.3724,196800.0],["2000-06-26",2.3724,2.3754,2.3606,2.3724,200800.0],["2000-06-27",2.3606,2.4315,2.3606,2.402,146400.0],["2000-06-28",2.402,2.4138,2.3843,2.402,163200.0],["2000-06-29",2.402,2.4551,2.3961,2.4492,320800.0],["2000-06-30",2.4492,2.4492,2.4315,2.4374,366400.0],["2000-07-03",2.4315,2.4551,2.4315,2.4492,221600.0],["2000-07-05",2.4433,2.4905,2.4374,2.4374,384000.0],["2000-07-06",2.4433,2.4551,2.4197,2.4551,186400.0],["2000-07-07",2.4551,2.4551,2.3902,2.4197,98400.0],["2000-07-10",2.4197,2.4197,2.3843,2.402,205600.0],["2000-07-11",2.402,2.4197,2.3961,2.4079,455200.0],["2000-07-12",2.3606,2.4197,2.2898,2.4197,1387200.0],["2000-07-13",2.4197,2.4315,2.402,2.4079,116800.0],["2000-07-14",2.4197,2.4315,2.3843,2.3843,64800.0],["2000-07-17",2.3783,2.3843,2.337,2.3843,75200.0],["2000-07-18",2.3783,2.3843,2.3665,2.3665,99200.0],["2000-07-19",2.3665,2.3724,2.3311,2.3311,128000.0],["2000-07-20",2.3311,2.3547,2.3311,2.3429,88000.0],["2000-07-21",2.3429,2.3429,2.3134,2.3134,79200.0],["2000-07-24",2.3134,2.3193,2.2898,2.2898,584800.0],["2000-07-25",2.3134,2.3134,2.2898,2.2957,176000.0],["2000-07-26",2.2957,2.3606,2.278,2.3547,248000.0],["2000-07-27",2.3606,2.3606,2.2898,2.3134,346400.0],["2000-07-28",2.3134,2.3193,2.278,2.278,114400.0],["2000-07-31",2.2721,2.3783,2.2721,2.3429,341600.0],["2000-08-01",2.337,2.3961,2.337,2.3902,337600.0],["2000-08-02",2.3902,2.4669,2.3902,2.4551,487200.0],["2000-08-03",2.4551,2.4669,2.4138,2.4197,352000.0],["2000-08-04",2.4197,2.4492,2.3843,2.3961,169600.0],["2000-08-07",2.402,2.402,2.3902,2.3902,95200.0],["2000-08-08",2.3902,2.3961,2.3783,2.3902,124800.0],["2000-08-09",2.3902,2.4079,2.3784,2.402,186400.0],["2000-08-10",2.4079,2.4079,2.39,2.39,109600.0],["2000-08-11",2.4079,2.4079,2.39,2.396,165600.0],["2000-08-14",2.396,2.396,2.384,2.396,73600.0],["2000-08-15",2.396,2.402,2.354,2.396,387200.0],["2000-08-16",2.396,2.4619,2.396,2.4499,165600.0],["2000-08-17",2.4499,2.4678,2.4259,2.4439,116000.0],["2000-08-18",2.4259,2.4738,2.4199,2.4439,280800.0],["2000-08-21",2.4319,2.4319,2.4199,2.4259,65600.0],["2000-08-22",2.4259,2.4319,2.4139,2.4139,79200.0],["2000-08-23",2.4139,2.4319,2.4139,2.4319,204800.0],["2000-08-24",2.4319,2.4379,2.396,2.4079,164800.0],["2000-08-25",2.4139,2.4199,2.39,2.39,62400.0],["2000-08-28",2.39,2.396,2.3361,2.3361,123200.0],["2000-08-29",2.3121,2.354,2.2762,2.3061,449600.0],["2000-08-30",2.3121,2.3421,2.2881,2.3181,148000.0],["2000-08-31",2.348,2.4199,2.348,2.4079,347200.0],["2000-09-01",2.4079,2.4319,2.396,2.4259,164800.0],["2000-09-05",2.4379,2.5757,2.4379,2.5517,369600.0],["2000-09-06",2.5996,2.6116,2.5876,2.5876,300000.0],["2000-09-07",2.5876,2.5936,2.5337,2.5397,357600.0],["2000-09-08",2.5397,2.5637,2.5337,2.5397,190400.0],["2000-09-11",2.5397,2.5457,2.5397,2.5397,163200.0],["2000-09-12",2.5277,2.5337,2.4678,2.4678,443200.0],["2000-09-13",2.4678,2.5098,2.4678,2.5038,123200.0],["2000-09-14",2.5038,2.5337,2.5038,2.5218,180800.0],["2000-09-15",2.4978,2.5098,2.4199,2.4199,378400.0],["2000-09-18",2.4199,2.4199,2.3421,2.3421,157600.0],["2000-09-19",2.36,2.39,2.3361,2.348,310400.0],["2000-09-20",2.348,2.348,2.3241,2.3241,261600.0],["2000-09-21",2.3301,2.3361,2.2582,2.2582,451200.0],["2000-09-22",2.2402,2.2462,2.2163,2.2282,438400.0],["2000-09-25",2.2282,2.2462,2.2282,2.2342,416800.0],["2000-09-26",2.2342,2.2342,2.1624,2.1983,424000.0],["2000-09-27",2.1983,2.2163,2.1923,2.2103,359200.0],["2000-09-28",2.1743,2.2342,2.1624,2.2342,541600.0],["2000-09-29",2.2342,2.2762,2.1923,2.1923,510400.0],["2000-10-02",2.1803,2.1923,2.0366,2.0845,2916000.0],["2000-10-03",2.1084,2.1444,2.0785,2.1264,916000.0],["2000-10-04",2.1264,2.2223,2.1264,2.2043,486400.0],["2000-10-05",2.2103,2.2223,2.1324,2.1504,300000.0],["2000-10-06",2.1564,2.1983,2.1564,2.1624,168800.0],["2000-10-09",2.1624,2.1624,2.1324,2.1324,281600.0],["2000-10-10",2.1324,2.1803,2.1324,2.1624,434400.0],["2000-10-11",2.1564,2.1564,2.0965,2.1144,88000.0],["2000-10-12",2.1084,2.1084,2.0246,2.0246,191200.0],["2000-10-13",2.0845,2.1384,2.0785,2.1085,222400.0],["2000-10-16",2.1085,2.1444,2.0905,2.0905,204800.0],["2000-10-17",2.0785,2.1025,2.0785,2.0785,59200.0],["2000-10-18",2.0605,2.0845,2.0605,2.0785,83200.0],["2000-10-19",2.0785,2.0905,2.0665,2.0725,142400.0],["2000-10-20",2.0725,2.0725,2.0366,2.0486,361600.0],["2000-10-23",2.0486,2.0486,2.0246,2.0306,320800.0],["2000-10-24",2.0306,2.0306,2.0126,2.0246,356800.0],["2000-10-25",2.0186,2.0246,1.9827,1.9827,141600.0],["2000-10-26",1.9827,1.9887,1.9527,1.9527,630400.0],["2000-10-27",1.9407,1.9827,1.9048,1.9048,910400.0],["2000-10-30",1.9108,1.9707,1.9108,1.9228,749600.0],["2000-10-31",1.9108,1.9767,1.9108,1.9767,2296000.0],["2000-11-01",1.9707,2.0306,1.9647,1.9707,606400.0],["2000-11-02",1.9946,2.0066,1.9887,2.0066,366400.0],["2000-11-03",2.0066,2.0066,1.9707,1.9827,580000.0],["2000-11-06",1.9887,2.0126,1.9647,2.0006,323200.0],["2000-11-07",1.9946,2.0306,1.9946,2.0066,851200.0],["2000-11-08",2.0126,2.1025,2.0126,2.0965,892800.0],["2000-11-09",2.0845,2.1504,2.0605,2.0905,364000.0],["2000-11-10",2.0965,2.0965,2.0665,2.0665,184000.0],["2000-11-13",2.0665,2.1144,2.0545,2.1144,297600.0],["2000-11-14",2.1384,2.1384,2.0965,2.1324,254400.0],["2000-11-15",2.1324,2.1384,2.0785,2.0845,268000.0],["2000-11-16",2.0845,2.1204,2.0785,2.0785,217600.0],["2000-11-17",2.0905,2.0905,2.0366,2.0366,156800.0],["2000-11-20",2.0366,2.0366,1.9946,1.9946,140000.0],["2000-11-21",1.9885,1.9946,1.958,1.9763,368800.0],["2000-11-22",1.9763,1.9763,1.9458,1.958,228800.0],["2000-11-24",1.958,1.958,1.9458,1.958,89600.0],["2000-11-27",1.9641,1.9885,1.9519,1.9885,252000.0],["2000-11-28",1.9885,2.0495,1.9885,2.0434,304000.0],["2000-11-29",2.0495,2.0556,1.9824,1.9824,270400.0],["2000-11-30",1.9702,1.9702,1.9275,1.9336,332800.0],["2000-12-01",1.9458,1.958,1.9275,1.9519,479200.0],["2000-12-04",1.958,1.9824,1.9214,1.9397,933600.0],["2000-12-05",1.9519,2.0434,1.9458,2.0434,306400.0],["2000-12-06",2.0434,2.0434,1.9824,1.9885,376800.0],["2000-12-07",1.9885,2.0129,1.9885,2.0068,172000.0],["2000-12-08",2.0068,2.0678,2.0068,2.0617,341600.0],["2000-12-11",2.08,2.0861,2.0434,2.0495,114400.0],["2000-12-12",2.0373,2.0495,2.0251,2.0312,241600.0],["2000-12-13",2.019,2.0251,1.958,1.9702,208800.0],["2000-12-14",1.9702,1.9702,1.9214,1.9519,392800.0],["2000-12-15",1.9458,1.9458,1.9336,1.9397,156800.0],["2000-12-18",1.9519,1.9763,1.9519,1.9763,273600.0],["2000-12-19",1.9763,2.0129,1.9702,1.9824,204000.0],["2000-12-20",1.9885,1.9946,1.958,1.958,172800.0],["2000-12-21",1.958,2.08,1.958,2.08,579200.0],["2000-12-22",2.0739,2.1227,2.0495,2.1044,186400.0],["2000-12-26",2.0678,2.0678,2.0495,2.0495,187200.0],["2000-12-27",2.0373,2.08,2.019,2.08,238400.0],["2000-12-28",2.0678,2.1288,2.0556,2.1166,427200.0],["2000-12-29",2.1166,2.2386,1.9885,2.1044,1819200.0],["2001-01-02",2.0983,2.1837,2.0983,2.141,408800.0],["2001-01-03",2.1288,2.1288,2.0922,2.0922,201600.0],["2001-01-04",2.1044,2.1044,2.0739,2.0983,819200.0],["2001-01-05",2.0983,2.1014,2.0617,2.0678,117600.0],["2001-01-08",2.0678,2.0678,1.9946,2.0312,223200.0],["2001-01-09",2.0007,2.0007,1.9641,1.9885,224800.0],["2001-01-10",1.8055,1.8055,1.342,1.4457,6209600.0],["2001-01-11",1.4335,1.4335,1.3359,1.3969,3015200.0],["2001-01-12",1.4396,1.4396,1.3908,1.403,800800.0],["2001-01-16",1.4152,1.5738,1.3969,1.5311,3696800.0],["2001-01-17",1.5433,1.5616,1.5433,1.5616,711200.0],["2001-01-18",1.5616,1.5616,1.5311,1.5555,583200.0],["2001-01-19",1.5372,1.5555,1.5372,1.5433,244800.0],["2001-01-22",1.5555,1.5677,1.5311,1.5677,561600.0],["2001-01-23",1.5799,1.6226,1.5738,1.6226,123200.0],["2001-01-24",1.6165,1.6165,1.5372,1.5616,281600.0],["2001-01-25",1.5494,1.5738,1.5494,1.5677,450400.0],["2001-01-26",1.5738,1.5799,1.5555,1.5738,113600.0],["2001-01-29",1.5752,1.585,1.5498,1.585,179200.0],["2001-01-30",1.5616,1.5713,1.545,1.5713,176000.0],["2001-01-31",1.5869,1.6084,1.5869,1.5908,334400.0],["2001-02-01",1.5869,1.625,1.542,1.625,534400.0],["2001-02-02",1.6348,1.6494,1.6299,1.6494,198400.0],["2001-02-05",1.6592,1.6836,1.6494,1.6787,191200.0],["2001-02-06",1.6836,1.7177,1.6836,1.7099,306400.0],["2001-02-07",1.708,1.7938,1.708,1.7714,604000.0],["2001-02-08",1.7714,1.8182,1.7714,1.8007,276800.0],["2001-02-09",1.8056,1.8645,1.782,1.8595,442400.0],["2001-02-12",1.8645,1.8743,1.8448,1.8586,407200.0],["2001-02-13",1.8546,1.8645,1.8409,1.8409,278400.0],["2001-02-14",1.8409,1.8409,1.8016,1.8046,209600.0],["2001-02-15",1.8007,1.8016,1.7761,1.784,279200.0],["2001-02-16",1.781,1.784,1.7565,1.7565,136800.0],["2001-02-20",1.7565,1.7575,1.6819,1.6819,185600.0],["2001-02-21",1.6819,1.6878,1.6299,1.6299,392800.0],["2001-02-22",1.6319,1.6809,1.6221,1.68,459200.0],["2001-02-23",1.6809,1.7025,1.679,1.7025,685600.0],["2001-02-26",1.7074,1.7663,1.7074,1.7663,122400.0],["2001-02-27",1.7663,1.7899,1.7614,1.7722,124000.0],["2001-02-28",1.7693,1.7702,1.7124,1.7614,383200.0],["2001-03-01",1.7614,1.7614,1.7496,1.7614,266400.0],["2001-03-02",1.7663,1.7909,1.7663,1.7869,124000.0],["2001-03-05",1.7869,1.7869,1.6976,1.6976,259200.0],["2001-03-06",1.7074,1.7555,1.7074,1.7506,385600.0],["2001-03-07",1.7565,1.7693,1.7369,1.7693,234400.0],["2001-03-08",1.7663,1.7761,1.732,1.7752,146400.0],["2001-03-09",1.781,1.8497,1.781,1.8497,319200.0],["2001-03-12",1.8488,1.8743,1.8488,1.8546,336000.0],["2001-03-13",1.8546,1.8546,1.8272,1.8389,216800.0],["2001-03-14",1.8252,1.833,1.8203,1.8252,203200.0],["2001-03-15",1.8203,1.8802,1.8203,1.8802,469600.0],["2001-03-16",1.8939,1.9233,1.8939,1.9233,282400.0],["2001-03-19",1.9184,1.9302,1.8635,1.8821,240800.0],["2001-03-20",1.887,1.9263,1.887,1.9253,56000.0],["2001-03-21",1.9057,1.9066,1.8743,1.8792,332000.0],["2001-03-22",1.8792,1.8841,1.8458,1.8645,644800.0],["2001-03-23",1.8684,1.8743,1.8252,1.8301,124000.0],["2001-03-26",1.836,1.8713,1.836,1.8703,56000.0],["2001-03-27",1.8645,1.8919,1.8507,1.8919,204000.0],["2001-03-28",1.889,1.8919,1.835,1.8399,180800.0],["2001-03-29",1.8154,1.8301,1.7938,1.7977,213600.0],["2001-03-30",1.7977,1.7977,1.7614,1.7663,369600.0],["2001-04-02",1.7663,1.7663,1.7467,1.7467,468000.0],["2001-04-03",1.7369,1.7379,1.6927,1.6927,261600.0],["2001-04-04",1.6927,1.7182,1.6927,1.7143,90400.0],["2001-04-05",1.7025,1.7035,1.6682,1.6692,87200.0],["2001-04-06",1.6643,1.68,1.6054,1.6054,252000.0],["2001-04-09",1.6191,1.6976,1.6191,1.6976,112000.0],["2001-04-10",1.7025,1.7418,1.7025,1.7418,92800.0],["2001-04-11",1.7418,1.7516,1.7173,1.7251,145600.0],["2001-04-12",1.7251,1.7251,1.678,1.7133,135200.0],["2001-04-16",1.7074,1.7565,1.7025,1.7545,79200.0],["2001-04-17",1.7683,1.8203,1.7683,1.8154,316800.0],["2001-04-18",1.8105,1.8301,1.8056,1.8056,151200.0],["2001-04-19",1.8066,1.834,1.8056,1.8203,115200.0],["2001-04-20",1.8154,1.8399,1.8154,1.8399,79200.0],["2001-04-23",1.8399,1.8654,1.8399,1.8625,116000.0],["2001-04-24",1.8625,1.8939,1.8556,1.8939,110400.0],["2001-04-25",1.8939,1.9184,1.8939,1.9184,162400.0],["2001-04-26",1.9106,1.9106,1.8595,1.8694,332000.0],["2001-04-27",1.8713,1.8968,1.8713,1.89,102400.0],["2001-04-30",1.886,1.8919,1.8841,1.887,103200.0],["2001-05-01",1.888,1.9194,1.888,1.9194,169600.0],["2001-05-02",1.9194,1.9194,1.9135,1.9135,151200.0],["2001-05-03",1.9145,1.9184,1.8448,1.8488,165600.0],["2001-05-04",1.8448,1.8743,1.8311,1.8743,164000.0],["2001-05-07",1.8743,1.8743,1.7801,1.7801,286400.0],["2001-05-08",1.7801,1.8232,1.7791,1.8232,364800.0],["2001-05-09",1.8154,1.8223,1.8154,1.8164,190400.0],["2001-05-10",1.8154,1.8203,1.8115,1.8183,134400.0],["2001-05-11",1.8183,1.8399,1.8183,1.8331,169600.0],["2001-05-14",1.833,1.8497,1.8301,1.8478,170400.0],["2001-05-15",1.8488,1.8988,1.8478,1.8909,207200.0],["2001-05-16",1.884,1.9038,1.8633,1.8919,309600.0],["2001-05-17",1.8929,1.9284,1.8929,1.9274,261600.0],["2001-05-18",1.9235,2.0024,1.9186,1.9551,351200.0],["2001-05-21",1.9551,1.959,1.9501,1.9511,422400.0],["2001-05-22",1.9511,2.0212,1.9501,2.0212,260000.0],["2001-05-23",2.0212,2.106,2.0212,2.0616,1004000.0],["2001-05-24",2.0616,2.0616,1.9925,2.0044,609600.0],["2001-05-25",2.0044,2.0123,2.0004,2.0123,119200.0],["2001-05-29",2.0123,2.0695,2.0123,2.0419,421600.0],["2001-05-30",2.0419,2.0419,2.0123,2.0123,140800.0],["2001-05-31",1.9975,2.0142,1.9925,2.0024,214400.0],["2001-06-01",2.0083,2.0468,2.0083,2.03,176800.0],["2001-06-04",2.0261,2.029,1.9777,2.0133,176000.0],["2001-06-05",2.0123,2.1504,1.9975,2.1425,398400.0],["2001-06-06",2.1425,2.179,2.1267,2.1326,348000.0],["2001-06-07",2.1346,2.1346,2.1158,2.1306,96000.0],["2001-06-08",2.1306,2.1306,2.1198,2.1208,57600.0],["2001-06-11",2.1208,2.1356,2.107,2.1356,226400.0],["2001-06-12",2.1356,2.1898,2.1277,2.1849,168000.0],["2001-06-13",2.18,2.2145,2.175,2.1898,205600.0],["2001-06-14",2.1898,2.1898,2.0764,2.1011,142400.0],["2001-06-15",2.0961,2.1208,1.9353,1.9551,2250400.0],["2001-06-18",1.956,1.9728,1.956,1.961,312000.0],["2001-06-19",1.957,1.957,1.8614,1.8683,500800.0],["2001-06-20",1.8584,1.8949,1.8544,1.8949,300000.0],["2001-06-21",1.8949,1.9432,1.8949,1.9314,392800.0],["2001-06-22",1.9314,1.9432,1.9294,1.9334,231200.0],["2001-06-25",1.9284,1.9324,1.8988,1.9008,114400.0],["2001-06-26",1.9018,1.9018,1.8742,1.884,408000.0],["2001-06-27",1.884,1.884,1.7509,1.8209,1995200.0],["2001-06-28",1.8249,1.8298,1.816,1.8219,312000.0],["2001-06-29",1.8199,1.8249,1.814,1.8249,504000.0],["2001-07-02",1.8249,1.8594,1.8249,1.8347,631200.0],["2001-07-03",1.8327,1.8347,1.814,1.814,191200.0],["2001-07-05",1.812,1.812,1.6473,1.6522,1507200.0],["2001-07-06",1.6512,1.6512,1.4993,1.5467,716000.0],["2001-07-09",1.5388,1.5832,1.527,1.5832,510400.0],["2001-07-10",1.5842,1.6177,1.5842,1.594,747200.0],["2001-07-11",1.594,1.6078,1.5783,1.599,356800.0],["2001-07-12",1.6305,1.6739,1.6029,1.6493,371200.0],["2001-07-13",1.6493,1.6493,1.6443,1.6453,120800.0],["2001-07-16",1.6463,1.7262,1.6177,1.7134,1415200.0],["2001-07-17",1.7144,1.7657,1.7144,1.7588,262400.0],["2001-07-18",1.7558,1.7745,1.7459,1.7459,96000.0],["2001-07-19",1.7459,1.7509,1.7193,1.7223,320800.0],["2001-07-20",1.7193,1.7607,1.7193,1.7588,136800.0],["2001-07-23",1.7588,1.7588,1.7016,1.7272,235200.0],["2001-07-24",1.7272,1.7311,1.6917,1.7114,252800.0],["2001-07-25",1.7114,1.7213,1.6759,1.6966,348800.0],["2001-07-26",1.6473,1.6966,1.6374,1.6868,498400.0],["2001-07-27",1.6877,1.6947,1.667,1.6818,214400.0],["2001-07-30",1.6818,1.6818,1.6078,1.6591,306400.0],["2001-07-31",1.6572,1.6621,1.6443,1.6522,116800.0],["2001-08-01",1.6473,1.6503,1.6148,1.6157,344000.0],["2001-08-02",1.6128,1.6177,1.596,1.6177,132800.0],["2001-08-03",1.6148,1.6325,1.596,1.6325,116800.0],["2001-08-06",1.6374,1.6374,1.5881,1.5881,209600.0],["2001-08-07",1.5881,1.596,1.5339,1.5477,556800.0],["2001-08-08",1.5427,1.5931,1.5427,1.5891,170400.0],["2001-08-09",1.5931,1.6029,1.5783,1.6029,264800.0],["2001-08-10",1.6078,1.6473,1.5783,1.6345,181600.0],["2001-08-13",1.6345,1.6562,1.5881,1.6434,240800.0],["2001-08-14",1.6473,1.6533,1.6076,1.6473,168000.0],["2001-08-15",1.6473,1.6721,1.6354,1.6642,136800.0],["2001-08-16",1.6602,1.7118,1.6424,1.687,228000.0],["2001-08-17",1.687,1.687,1.6622,1.6821,164000.0],["2001-08-20",1.686,1.687,1.6721,1.687,91200.0],["2001-08-21",1.684,1.687,1.6324,1.6324,108800.0],["2001-08-22",1.6354,1.684,1.6126,1.684,220000.0],["2001-08-23",1.684,1.687,1.6374,1.6374,260000.0],["2001-08-24",1.6374,1.687,1.6374,1.687,245600.0],["2001-08-27",1.687,1.6969,1.6771,1.6821,263200.0],["2001-08-28",1.6821,1.691,1.6374,1.6374,293600.0],["2001-08-29",1.6374,1.6384,1.5908,1.6344,196800.0],["2001-08-30",1.6295,1.6702,1.6295,1.6424,196000.0],["2001-08-31",1.6374,1.6721,1.6374,1.6672,140000.0],["2001-09-04",1.6721,1.6721,1.6483,1.6483,58400.0],["2001-09-05",1.6533,1.6821,1.6493,1.6741,117600.0],["2001-09-06",1.6781,1.687,1.6652,1.6652,141600.0],["2001-09-07",1.6622,1.6672,1.6027,1.6027,654400.0],["2001-09-10",1.6027,1.6037,1.5977,1.5987,420000.0],["2001-09-17",1.5987,1.5987,1.5779,1.5779,35200.0],["2001-09-18",1.5679,1.5679,1.56,1.563,74400.0],["2001-09-19",1.563,1.563,1.4489,1.5114,489600.0],["2001-09-20",1.4866,1.4866,1.4588,1.4608,1253600.0],["2001-09-21",1.4608,1.4608,1.429,1.429,551200.0],["2001-09-24",1.429,1.429,1.3893,1.4141,1029600.0],["2001-09-25",1.4171,1.4191,1.3943,1.4102,230400.0],["2001-09-26",1.4548,1.4836,1.4389,1.4389,397600.0],["2001-09-27",1.434,1.4389,1.429,1.429,164800.0],["2001-09-28",1.43,1.43,1.3943,1.429,638400.0],["2001-10-01",1.4121,1.4141,1.3953,1.4141,490400.0],["2001-10-02",1.4141,1.4141,1.3595,1.3873,365600.0],["2001-10-03",1.3873,1.3873,1.3546,1.3844,244800.0],["2001-10-04",1.3843,1.3953,1.3645,1.3953,177600.0],["2001-10-05",1.3992,1.4141,1.3953,1.4121,96000.0],["2001-10-08",1.4161,1.4161,1.4022,1.4022,70400.0],["2001-10-09",1.4022,1.4102,1.4022,1.4042,211200.0],["2001-10-10",1.4042,1.5382,1.3992,1.5382,648000.0],["2001-10-11",1.5382,1.5779,1.5233,1.5302,249600.0],["2001-10-12",1.5282,1.5431,1.5233,1.5342,128800.0],["2001-10-15",1.5382,1.5431,1.5382,1.5382,396800.0],["2001-10-16",1.5431,1.5431,1.4885,1.5143,164000.0],["2001-10-17",1.5392,1.5898,1.5332,1.5531,275200.0],["2001-10-18",1.5431,1.5441,1.4885,1.4935,217600.0],["2001-10-19",1.4935,1.4985,1.4885,1.4905,84000.0],["2001-10-22",1.4925,1.5531,1.4925,1.5501,133600.0],["2001-10-23",1.5282,1.558,1.5282,1.558,181600.0],["2001-10-24",1.558,1.5779,1.558,1.5729,224800.0],["2001-10-25",1.563,1.6275,1.5134,1.6275,344000.0],["2001-10-26",1.6275,1.6731,1.6275,1.6573,1368000.0],["2001-10-29",1.6573,1.6573,1.5828,1.5828,197600.0],["2001-10-30",1.5878,1.5878,1.5382,1.558,148800.0],["2001-10-31",1.558,1.6176,1.5521,1.6176,395200.0],["2001-11-01",1.6176,1.6176,1.5828,1.6076,200800.0],["2001-11-02",1.6076,1.6573,1.6027,1.6126,155200.0],["2001-11-05",1.6076,1.6076,1.5779,1.5878,276000.0],["2001-11-06",1.5878,1.6185,1.5878,1.6185,339200.0],["2001-11-07",1.6205,1.6314,1.563,1.5759,242400.0],["2001-11-08",1.5779,1.6106,1.5779,1.5908,102400.0],["2001-11-09",1.5908,1.6245,1.5908,1.6225,112800.0],["2001-11-12",1.6235,1.6235,1.5878,1.6126,153600.0],["2001-11-13",1.6106,1.6225,1.5779,1.6225,251200.0],["2001-11-14",1.6275,1.692,1.6225,1.684,172800.0],["2001-11-15",1.687,1.7178,1.687,1.6989,168800.0],["2001-11-16",1.6999,1.6999,1.6692,1.6771,142400.0],["2001-11-19",1.6821,1.7069,1.6821,1.6979,294400.0],["2001-11-20",1.6929,1.7009,1.662,1.662,173600.0],["2001-11-21",1.647,1.648,1.6321,1.647,748000.0],["2001-11-23",1.647,1.672,1.6291,1.672,87200.0],["2001-11-26",1.677,1.7049,1.667,1.7009,79200.0],["2001-11-27",1.7009,1.7009,1.652,1.674,136000.0],["2001-11-28",1.677,1.678,1.668,1.677,65600.0],["2001-11-29",1.672,1.673,1.651,1.666,272800.0],["2001-11-30",1.669,1.688,1.6331,1.688,291200.0],["2001-12-03",1.685,1.685,1.637,1.657,124000.0],["2001-12-04",1.654,1.655,1.6071,1.6221,357600.0],["2001-12-05",1.6271,1.7319,1.6271,1.7039,325600.0],["2001-12-06",1.7039,1.7039,1.674,1.674,311200.0],["2001-12-07",1.674,1.6969,1.662,1.6949,255200.0],["2001-12-10",1.689,1.689,1.657,1.659,228000.0],["2001-12-11",1.659,1.687,1.657,1.679,115200.0],["2001-12-12",1.672,1.6909,1.649,1.69,248800.0],["2001-12-13",1.6909,1.6969,1.661,1.661,142400.0],["2001-12-14",1.661,1.662,1.6301,1.647,153600.0],["2001-12-17",1.657,1.6919,1.656,1.687,327200.0],["2001-12-18",1.7069,1.7319,1.6969,1.7159,1080800.0],["2001-12-19",1.7159,1.7159,1.676,1.6969,304800.0],["2001-12-20",1.7119,1.7199,1.6969,1.6969,422400.0],["2001-12-21",1.7169,1.7918,1.7059,1.7908,523200.0],["2001-12-24",1.7718,1.7728,1.7239,1.7289,208800.0],["2001-12-26",1.7319,1.7618,1.7089,1.7598,216800.0],["2001-12-27",1.7608,1.7868,1.7468,1.7818,258400.0],["2001-12-28",1.7848,1.7868,1.7498,1.7498,178400.0],["2001-12-31",1.7498,1.8317,1.7419,1.8267,317600.0],["2002-01-02",1.8267,1.8467,1.8017,1.8427,176800.0],["2002-01-03",1.8467,1.8776,1.8467,1.8547,154400.0],["2002-01-04",1.8567,1.9135,1.8557,1.8826,284000.0],["2002-01-07",1.8816,1.9006,1.8716,1.8716,241600.0],["2002-01-08",1.8766,1.8806,1.8557,1.8786,197600.0],["2002-01-09",1.8217,1.8966,1.8217,1.8916,347200.0],["2002-01-10",1.8916,1.9205,1.8317,1.8317,243200.0],["2002-01-11",1.8117,1.8167,1.7468,1.7548,768800.0],["2002-01-14",1.7548,1.7548,1.68,1.681,268800.0],["2002-01-15",1.68,1.68,1.657,1.677,1948800.0],["2002-01-16",1.677,1.6909,1.655,1.655,1104000.0],["2002-01-17",1.656,1.667,1.6221,1.647,1075200.0],["2002-01-18",1.647,1.677,1.647,1.665,237600.0],["2002-01-22",1.672,1.682,1.647,1.647,218400.0],["2002-01-23",1.652,1.662,1.5971,1.6171,1123200.0],["2002-01-24",1.6221,1.67,1.6221,1.665,229600.0],["2002-01-25",1.672,1.6969,1.652,1.652,833600.0],["2002-01-28",1.672,1.675,1.5772,1.6151,451200.0],["2002-01-29",1.6191,1.652,1.6171,1.647,423200.0],["2002-01-30",1.652,1.68,1.642,1.68,226400.0],["2002-01-31",1.7159,1.7618,1.7149,1.7369,447200.0],["2002-02-01",1.7369,1.7948,1.7309,1.7309,481600.0],["2002-02-04",1.7369,1.7578,1.6919,1.6919,229600.0],["2002-02-05",1.7069,1.7119,1.678,1.678,343200.0],["2002-02-06",1.682,1.7029,1.681,1.682,120000.0],["2002-02-07",1.687,1.7019,1.672,1.672,150400.0],["2002-02-08",1.673,1.7029,1.673,1.6969,196800.0],["2002-02-11",1.7169,1.7169,1.6939,1.6949,183200.0],["2002-02-12",1.6919,1.6949,1.66,1.677,140000.0],["2002-02-13",1.672,1.672,1.648,1.654,199200.0],["2002-02-14",1.647,1.682,1.644,1.667,192000.0],["2002-02-15",1.667,1.677,1.652,1.652,76800.0],["2002-02-19",1.652,1.676,1.652,1.672,117600.0],["2002-02-20",1.677,1.677,1.67,1.675,171200.0],["2002-02-21",1.672,1.672,1.655,1.655,166400.0],["2002-02-22",1.655,1.672,1.637,1.672,217600.0],["2002-02-25",1.672,1.673,1.65,1.655,73600.0],["2002-02-26",1.656,1.662,1.647,1.647,91200.0],["2002-02-27",1.647,1.677,1.642,1.662,244800.0],["2002-02-28",1.677,1.677,1.666,1.67,176800.0],["2002-03-01",1.67,1.687,1.67,1.676,235200.0],["2002-03-04",1.671,1.687,1.665,1.687,247200.0],["2002-03-05",1.685,1.688,1.665,1.665,222400.0],["2002-03-06",1.6919,1.7069,1.69,1.7069,464800.0],["2002-03-07",1.7349,1.8067,1.7349,1.8067,1190400.0],["2002-03-08",1.8567,1.8846,1.8267,1.8766,935200.0],["2002-03-11",1.8766,1.9754,1.8766,1.9714,480800.0],["2002-03-12",1.9814,2.0114,1.9714,1.9924,326400.0],["2002-03-13",1.9525,1.9545,1.9315,1.9425,417600.0],["2002-03-14",1.9425,1.9944,1.9385,1.9784,295200.0],["2002-03-15",1.9565,2.0763,1.9565,2.0593,386400.0],["2002-03-18",2.0593,2.0812,2.0503,2.0573,241600.0],["2002-03-19",2.0812,2.1491,2.0763,2.1322,272000.0],["2002-03-20",2.1322,2.1322,2.0533,2.0792,609600.0],["2002-03-21",2.0792,2.1212,2.0643,2.1212,464800.0],["2002-03-22",2.1262,2.1262,2.1112,2.1142,311200.0],["2002-03-25",2.1212,2.1361,2.0812,2.0812,498400.0],["2002-03-26",2.0792,2.1032,2.0723,2.0982,343200.0],["2002-03-27",2.1012,2.1521,2.1002,2.1511,297600.0],["2002-03-28",2.1511,2.202,2.1461,2.196,562400.0],["2002-04-01",2.196,2.233,2.196,2.233,327200.0],["2002-04-02",2.236,2.2569,2.231,2.2459,288800.0],["2002-04-03",2.2509,2.2889,2.2509,2.2559,544800.0],["2002-04-04",2.2509,2.2759,2.2489,2.2659,208000.0],["2002-04-05",2.2709,2.2969,2.2709,2.2949,186400.0],["2002-04-08",2.2759,2.3308,2.2679,2.3308,348800.0],["2002-04-09",2.3218,2.3757,2.3158,2.3627,318400.0],["2002-04-10",2.3957,2.4356,2.3947,2.4206,459200.0],["2002-04-11",2.4466,2.4606,2.4396,2.4406,232800.0],["2002-04-12",2.4406,2.6402,2.4406,2.6402,1678400.0],["2002-04-15",2.795,3.2192,2.795,3.1044,7966400.0],["2002-04-16",2.8698,2.9706,2.8209,2.8748,3160800.0],["2002-04-17",2.8748,2.9207,2.8678,2.8858,1392800.0],["2002-04-18",2.8858,2.9048,2.8798,2.8968,917600.0],["2002-04-19",2.8968,2.8968,2.8549,2.8648,594400.0],["2002-04-22",2.8598,2.8648,2.771,2.8499,646400.0],["2002-04-23",2.8399,2.8688,2.8359,2.8588,289600.0],["2002-04-24",2.8628,2.8858,2.78,2.8069,610400.0],["2002-04-25",2.784,2.795,2.7331,2.79,660800.0],["2002-04-26",2.787,2.79,2.7251,2.7251,672800.0],["2002-04-29",2.7251,2.7251,2.6852,2.7001,453600.0],["2002-04-30",2.7001,2.7001,2.6542,2.6951,880000.0],["2002-05-01",2.6931,2.7341,2.6652,2.7301,628000.0],["2002-05-02",2.7351,2.8199,2.7351,2.798,899200.0],["2002-05-03",2.798,2.7999,2.78,2.796,417600.0],["2002-05-06",2.796,2.8229,2.7051,2.7181,408800.0],["2002-05-07",2.7281,2.7351,2.6971,2.7051,218400.0],["2002-05-08",2.7051,2.7251,2.6832,2.7251,203200.0],["2002-05-09",2.75,2.75,2.7301,2.7401,297600.0],["2002-05-10",2.7301,2.7301,2.6901,2.6951,466400.0],["2002-05-13",2.6852,2.7151,2.6352,2.7101,466400.0],["2002-05-14",2.7151,2.78,2.7151,2.775,237600.0],["2002-05-15",2.773,2.795,2.745,2.766,326400.0],["2002-05-16",2.77,2.782,2.75,2.757,376800.0],["2002-05-17",2.755,2.764,2.7151,2.764,170400.0],["2002-05-20",2.755,2.755,2.7201,2.7401,287200.0],["2002-05-21",2.744,2.8029,2.744,2.782,273600.0],["2002-05-22",2.775,2.789,2.754,2.768,331200.0],["2002-05-23",2.77,2.785,2.755,2.784,375200.0],["2002-05-24",2.78,2.8878,2.78,2.8728,1078400.0],["2002-05-28",2.9347,2.9946,2.8888,2.8898,1399200.0],["2002-05-29",2.8948,2.8948,2.765,2.765,766400.0],["2002-05-30",2.765,2.8009,2.756,2.77,268800.0],["2002-05-31",2.765,2.8598,2.755,2.8539,345600.0],["2002-06-03",2.8598,2.8778,2.8349,2.8459,355200.0],["2002-06-04",2.8149,2.8149,2.7301,2.764,422400.0],["2002-06-05",2.764,2.764,2.7201,2.745,207200.0],["2002-06-06",2.745,2.745,2.6742,2.6742,259200.0],["2002-06-07",2.6203,2.6352,2.5155,2.6313,897600.0],["2002-06-10",2.6352,2.7071,2.6293,2.6772,724000.0],["2002-06-11",2.6772,2.7241,2.6582,2.6592,372800.0],["2002-06-12",2.6592,2.6602,2.4965,2.5254,677600.0],["2002-06-13",2.5155,2.6023,2.4695,2.5155,594400.0],["2002-06-14",2.4955,2.5873,2.4755,2.5764,395200.0],["2002-06-17",2.5704,2.5744,2.5354,2.5734,208800.0],["2002-06-18",2.5734,2.6103,2.5734,2.5943,138400.0],["2002-06-19",2.5853,2.6662,2.5833,2.6602,334400.0],["2002-06-20",2.6602,2.75,2.6602,2.7051,288000.0],["2002-06-21",2.7151,2.7181,2.6802,2.6971,1710400.0],["2002-06-24",2.6951,2.745,2.6951,2.7301,303200.0],["2002-06-25",2.7321,2.777,2.7311,2.755,384000.0],["2002-06-26",2.755,2.755,2.7101,2.7101,463200.0],["2002-06-27",2.7051,2.7101,2.6752,2.6941,374400.0],["2002-06-28",2.6941,2.78,2.6901,2.755,656000.0],["2002-07-01",2.76,2.778,2.7201,2.7321,704000.0],["2002-07-02",2.7251,2.7301,2.6502,2.6502,216800.0],["2002-07-03",2.6742,2.6742,2.5704,2.5764,345600.0],["2002-07-05",2.5774,2.6532,2.5774,2.6452,71200.0],["2002-07-08",2.6452,2.6452,2.6103,2.6203,147200.0],["2002-07-09",2.6203,2.7001,2.6203,2.6901,551200.0],["2002-07-10",2.6872,2.6872,2.6742,2.6872,248800.0],["2002-07-11",2.6862,2.6971,2.5554,2.5724,385600.0],["2002-07-12",2.5624,2.5624,2.4795,2.4835,351200.0],["2002-07-15",2.4656,2.5105,2.4306,2.5105,355200.0],["2002-07-16",2.5085,2.5085,2.4256,2.4266,121600.0],["2002-07-17",2.4107,2.4206,2.3088,2.3528,520800.0],["2002-07-18",2.3528,2.3627,2.3138,2.3258,123200.0],["2002-07-19",2.3158,2.3158,2.1661,2.226,627200.0],["2002-07-22",2.231,2.5284,2.226,2.5195,1046400.0],["2002-07-23",2.5604,2.5843,2.2879,2.2959,693600.0],["2002-07-24",2.2909,2.5654,2.2909,2.5454,794400.0],["2002-07-25",2.5454,2.6901,2.4656,2.5883,1068800.0],["2002-07-26",2.6123,2.6123,2.5704,2.5853,319200.0],["2002-07-29",2.5863,2.7301,2.5554,2.7301,650400.0],["2002-07-30",2.7301,2.7431,2.5644,2.5654,689600.0],["2002-07-31",2.5404,2.5404,2.3807,2.4356,726400.0],["2002-08-01",2.4356,2.4576,2.3907,2.4566,236000.0],["2002-08-02",2.4456,2.4925,2.3508,2.3548,364000.0],["2002-08-05",2.3258,2.3308,2.2829,2.2839,376800.0],["2002-08-06",2.2959,2.4805,2.2899,2.4805,472800.0],["2002-08-07",2.5205,2.5554,2.4506,2.4626,408000.0],["2002-08-08",2.4626,2.4705,2.4416,2.4656,402400.0],["2002-08-09",2.4556,2.5055,2.4406,2.5015,516800.0],["2002-08-12",2.5055,2.6832,2.5055,2.6462,374400.0],["2002-08-13",2.6462,2.6582,2.6103,2.6253,259200.0],["2002-08-14",2.6352,2.6802,2.5953,2.6802,278400.0],["2002-08-15",2.6802,2.6802,2.6003,2.6003,204000.0],["2002-08-16",2.6003,2.6452,2.6003,2.6452,77600.0],["2002-08-19",2.6352,2.6752,2.6153,2.6752,330400.0],["2002-08-20",2.6752,2.6921,2.6372,2.6852,82400.0],["2002-08-21",2.6802,2.6951,2.6263,2.6951,190400.0],["2002-08-22",2.7201,2.7391,2.6372,2.6772,304800.0],["2002-08-23",2.6702,2.6882,2.6392,2.6572,248000.0],["2002-08-26",2.6752,2.7201,2.6752,2.6951,428800.0],["2002-08-27",2.7001,2.7121,2.6762,2.6931,217600.0],["2002-08-28",2.6852,2.6852,2.6293,2.6352,152000.0],["2002-08-29",2.6452,2.6452,2.5374,2.5534,253600.0],["2002-08-30",2.5734,2.6452,2.5734,2.6273,209600.0],["2002-09-03",2.6273,2.6323,2.5724,2.5754,185600.0],["2002-09-04",2.5774,2.6752,2.5314,2.6752,292800.0],["2002-09-05",2.6752,2.6951,2.6033,2.6722,243200.0],["2002-09-06",2.6951,2.775,2.6951,2.775,204000.0],["2002-09-09",2.785,2.8688,2.78,2.797,476800.0],["2002-09-10",2.8199,2.8309,2.7081,2.76,320800.0],["2002-09-11",2.765,2.78,2.7441,2.7441,134400.0],["2002-09-12",2.7241,2.7251,2.6882,2.7151,83200.0],["2002-09-13",2.7151,2.7151,2.6632,2.6752,220800.0],["2002-09-16",2.6702,2.6852,2.6442,2.6782,532000.0],["2002-09-17",2.6941,2.7111,2.6712,2.6752,532800.0],["2002-09-18",2.6602,2.6692,2.6003,2.6233,304000.0],["2002-09-19",2.6153,2.6273,2.5254,2.5254,99200.0],["2002-09-20",2.5504,2.6362,2.5504,2.5654,231200.0],["2002-09-23",2.5554,2.5873,2.5055,2.5055,150400.0],["2002-09-24",2.5005,2.5155,2.4646,2.4725,171200.0],["2002-09-25",2.4725,2.4955,2.4556,2.4955,170400.0],["2002-09-26",2.5055,2.5304,2.4855,2.4965,319200.0],["2002-09-27",2.4965,2.4995,2.4366,2.4366,257600.0],["2002-09-30",2.4007,2.4156,2.3867,2.4007,334400.0],["2002-10-01",2.4156,2.4865,2.4156,2.4805,436800.0],["2002-10-02",2.4805,2.4805,2.4216,2.4226,188000.0],["2002-10-03",2.4216,2.4516,2.3947,2.4326,202400.0],["2002-10-04",2.4526,2.5304,2.4037,2.4037,436000.0],["2002-10-07",2.3907,2.3907,2.3408,2.3408,268000.0],["2002-10-08",2.3418,2.3418,1.9365,1.9834,2368000.0],["2002-10-09",1.9215,1.9315,1.5672,1.6141,1520800.0],["2002-10-10",1.5971,1.8067,1.5732,1.7568,1051200.0],["2002-10-11",1.7728,1.8018,1.7728,1.7768,761600.0],["2002-10-14",1.7768,1.7768,1.7369,1.7468,71200.0],["2002-10-15",1.7468,1.8237,1.7468,1.7818,918400.0],["2002-10-16",1.7668,1.7708,1.7468,1.7578,146400.0],["2002-10-17",1.7768,1.8567,1.7768,1.8567,441600.0],["2002-10-18",1.8567,1.9565,1.8437,1.9565,377600.0],["2002-10-21",1.9615,2.0074,1.9106,1.9974,340800.0],["2002-10-22",1.9984,2.0713,1.9984,2.0263,292000.0],["2002-10-23",2.0064,2.0763,1.9974,2.0383,336800.0],["2002-10-24",1.9984,2.0253,1.9375,1.9814,841600.0],["2002-10-25",1.9714,1.9864,1.9575,1.9864,316800.0],["2002-10-28",1.9764,2.0114,1.9764,1.9774,381600.0],["2002-10-29",1.9864,1.9914,1.9415,1.9914,100800.0],["2002-10-30",1.9914,2.0253,1.9854,2.0164,144800.0],["2002-10-31",2.0214,2.0433,2.0034,2.0164,248000.0],["2002-11-01",2.0263,2.1661,2.0263,2.1411,235200.0],["2002-11-04",2.1461,2.1791,2.1062,2.1152,179200.0],["2002-11-05",2.1112,2.2459,2.1112,2.196,268800.0],["2002-11-06",2.198,2.2459,2.195,2.2459,392800.0],["2002-11-07",2.2459,2.2709,2.195,2.244,166400.0],["2002-11-08",2.224,2.237,2.1841,2.196,188000.0],["2002-11-11",2.196,2.196,2.1312,2.1661,188800.0],["2002-11-12",2.1681,2.1901,2.1451,2.1561,244800.0],["2002-11-13",2.1531,2.199,2.1381,2.1881,140000.0],["2002-11-14",2.206,2.3208,2.206,2.3058,314400.0],["2002-11-15",2.3008,2.3208,2.2809,2.3138,131200.0],["2002-11-18",2.3338,2.3348,2.1871,2.1891,165600.0],["2002-11-19",2.1861,2.193,2.0932,2.1371,360000.0],["2002-11-20",2.1431,2.1561,2.0713,2.0962,347200.0],["2002-11-21",2.0862,2.1012,2.0723,2.1012,392800.0],["2002-11-22",2.0862,2.0862,1.9714,1.9724,288800.0],["2002-11-25",1.9475,1.9485,1.8666,1.8926,888800.0],["2002-11-26",1.8896,1.9066,1.8367,1.8776,356000.0],["2002-11-27",1.8716,2.1711,1.8716,2.1461,385600.0],["2002-11-29",2.1431,2.1431,2.0673,2.0713,49600.0],["2002-12-02",2.1062,2.1092,2.0713,2.0723,353600.0],["2002-12-03",2.0623,2.0623,1.9515,1.9894,267200.0],["2002-12-04",1.9764,1.9824,1.9595,1.9794,173600.0],["2002-12-05",2.0044,2.0802,1.9615,2.0802,214400.0],["2002-12-06",2.0763,2.0763,2.0144,2.0623,314400.0],["2002-12-09",2.0563,2.0962,1.9714,1.9984,214400.0],["2002-12-10",2.0064,2.1202,1.9924,2.1202,286400.0],["2002-12-11",2.1212,2.1212,2.0263,2.0773,164000.0],["2002-12-12",2.0613,2.1202,2.0613,2.0733,228000.0],["2002-12-13",2.0703,2.1262,2.0703,2.0763,129600.0],["2002-12-16",2.1012,2.1381,2.0713,2.1312,290400.0],["2002-12-17",2.1312,2.1312,1.9994,2.0144,248000.0],["2002-12-18",2.0014,2.0014,1.9515,1.9964,90400.0],["2002-12-19",2.0044,2.0084,1.9415,1.9625,176800.0],["2002-12-20",1.9824,1.9824,1.9365,1.9365,202400.0],["2002-12-23",1.9215,1.9764,1.9076,1.9764,195200.0],["2002-12-24",1.9764,2.0134,1.9764,2.0134,44800.0],["2002-12-26",2.0214,2.0283,1.9655,1.9734,81600.0],["2002-12-27",1.9565,1.9764,1.9305,1.9475,117600.0],["2002-12-30",1.9675,1.9964,1.9315,1.9645,286400.0],["2002-12-31",1.9734,2.0124,1.9734,1.9814,252000.0],["2003-01-02",2.0064,2.0643,1.9984,2.0583,538400.0],["2003-01-03",2.0583,2.0583,2.0403,2.0493,220800.0],["2003-01-06",2.0523,2.0862,2.0463,2.0663,263200.0],["2003-01-07",2.0763,2.0763,2.0034,2.0134,117600.0],["2003-01-08",2.0114,2.0463,1.9904,2.0174,135200.0],["2003-01-09",2.0194,2.0783,2.0194,2.0723,140800.0],["2003-01-10",2.0952,2.0952,2.0653,2.0862,236800.0],["2003-01-13",2.1012,2.1421,2.0842,2.1262,98400.0],["2003-01-14",2.1262,2.1521,2.1092,2.1521,117600.0],["2003-01-15",2.1521,2.1571,2.0922,2.0962,60800.0],["2003-01-16",2.0962,2.1441,2.0892,2.1351,44000.0],["2003-01-17",2.1361,2.1361,2.0673,2.0962,79200.0],["2003-01-21",2.1112,2.1312,2.1062,2.1262,159200.0],["2003-01-22",2.1212,2.1222,2.0303,2.0513,813600.0],["2003-01-23",2.0563,2.1102,2.0563,2.1102,52800.0],["2003-01-24",2.1042,2.1082,2.0503,2.0503,126400.0],["2003-01-27",2.0483,2.0483,2.0014,2.0014,240800.0],["2003-01-28",1.9974,2.0393,1.9974,2.0313,78400.0],["2003-01-29",2.0263,2.0363,1.9974,1.9974,137600.0],["2003-01-30",2.0224,2.0832,2.0224,2.0473,169600.0],["2003-01-31",2.0473,2.0473,2.0194,2.0453,141600.0],["2003-02-03",2.0613,2.0743,2.0184,2.0224,100000.0],["2003-02-04",2.0214,2.0563,2.0184,2.0303,185600.0],["2003-02-05",2.0463,2.0633,2.0194,2.0214,530400.0],["2003-02-06",2.0313,2.0453,2.0054,2.0054,340800.0],["2003-02-07",1.9964,2.0224,1.9864,2.0124,406400.0],["2003-02-10",2.0164,2.0283,1.9894,2.0044,207200.0],["2003-02-11",2.0044,2.0263,1.9884,1.9914,244800.0],["2003-02-12",1.9914,2.0363,1.9914,2.0214,86400.0],["2003-02-13",2.0214,2.0214,1.9964,1.9964,140000.0],["2003-02-14",1.9964,2.0323,1.9964,2.0014,106400.0],["2003-02-18",2.0014,2.0363,2.0014,2.0263,93600.0],["2003-02-19",2.0214,2.0214,1.9984,2.0024,84000.0],["2003-02-20",1.9864,2.0144,1.9864,2.0124,39200.0],["2003-02-21",2.0114,2.0363,2.0024,2.0363,132800.0],["2003-02-24",2.0363,2.0563,2.0263,2.0563,196000.0],["2003-02-25",2.0563,2.0643,2.0363,2.0563,256000.0],["2003-02-26",2.0483,2.0812,2.0483,2.0713,155200.0],["2003-02-27",2.0763,2.0962,2.0673,2.0812,307200.0],["2003-02-28",2.0962,2.1162,2.0862,2.1042,138400.0],["2003-03-03",2.1092,2.1092,2.0862,2.1052,184800.0],["2003-03-04",2.1002,2.1142,2.0892,2.1062,197600.0],["2003-03-05",2.1112,2.1242,2.0513,2.0613,147200.0],["2003-03-06",2.0563,2.0763,2.0493,2.0593,57600.0],["2003-03-07",2.0523,2.0703,2.0373,2.0613,276000.0],["2003-03-10",2.0363,2.0363,1.9984,2.0024,208000.0],["2003-03-11",1.9974,2.0263,1.9764,1.9764,86400.0],["2003-03-12",1.9764,1.9864,1.9515,1.9665,109600.0],["2003-03-13",1.9764,2.0154,1.9655,2.0014,65600.0],["2003-03-14",2.0114,2.0293,1.9784,2.0004,132800.0],["2003-03-17",1.9505,2.0064,1.9505,1.9964,210400.0],["2003-03-18",1.9864,2.0064,1.9754,1.9914,214400.0],["2003-03-19",1.9864,2.0004,1.9804,1.9964,113600.0],["2003-03-20",1.9764,1.9884,1.9036,1.9455,327200.0],["2003-03-21",1.9465,1.9804,1.9465,1.9465,218400.0],["2003-03-24",1.9365,1.9665,1.9365,1.9565,160000.0],["2003-03-25",1.9315,1.9704,1.9315,1.9565,260800.0],["2003-03-26",1.9465,1.9465,1.9175,1.9175,128000.0],["2003-03-27",1.9175,1.9235,1.8527,1.8596,386400.0],["2003-03-28",1.8596,1.8666,1.8567,1.8626,136000.0],["2003-03-31",1.8576,1.8666,1.8576,1.8616,144000.0],["2003-04-01",1.8636,1.8636,1.8347,1.8567,288800.0],["2003-04-02",1.8816,1.8816,1.8107,1.8107,477600.0],["2003-04-03",1.7908,1.8177,1.7678,1.8067,358400.0],["2003-04-04",1.7968,1.8397,1.7968,1.8097,127200.0],["2003-04-07",1.8267,1.8626,1.8267,1.8377,116800.0],["2003-04-08",1.8267,1.8497,1.8247,1.8257,203200.0],["2003-04-09",1.8008,1.8008,1.7369,1.7558,556800.0],["2003-04-10",1.7309,1.7369,1.672,1.672,367200.0],["2003-04-11",1.679,1.6959,1.6171,1.656,619200.0],["2003-04-14",1.662,1.7209,1.662,1.7079,355200.0],["2003-04-15",1.7069,1.7169,1.677,1.6909,104800.0],["2003-04-16",1.7019,1.7189,1.6969,1.6979,235200.0],["2003-04-17",1.687,1.687,1.644,1.669,532000.0],["2003-04-21",1.647,1.667,1.6211,1.6271,168800.0],["2003-04-22",1.6121,1.647,1.6101,1.637,555200.0],["2003-04-23",1.6271,1.647,1.6271,1.637,378400.0],["2003-04-24",1.6969,1.7468,1.6959,1.7189,492800.0],["2003-04-25",1.7199,1.7259,1.687,1.6919,192800.0],["2003-04-28",1.69,1.7528,1.688,1.7309,321600.0],["2003-04-29",1.7339,1.7768,1.7339,1.7468,301600.0],["2003-04-30",1.7429,1.7968,1.7289,1.7968,204800.0],["2003-05-01",1.7948,1.8477,1.7938,1.8397,183200.0],["2003-05-02",1.8317,1.9135,1.8317,1.8816,302400.0],["2003-05-05",1.8846,1.8966,1.8666,1.8966,237600.0],["2003-05-06",1.8966,1.9345,1.8836,1.9225,344000.0],["2003-05-07",1.9225,1.9405,1.9066,1.9145,223200.0],["2003-05-08",1.9066,1.9066,1.8776,1.8916,111200.0],["2003-05-09",1.8956,1.9475,1.8846,1.9475,257600.0],["2003-05-12",1.9615,1.9864,1.9345,1.9555,256000.0],["2003-05-13",1.8557,1.8557,1.6969,1.7109,1142400.0],["2003-05-14",1.7109,1.7109,1.656,1.666,506400.0],["2003-05-15",1.641,1.667,1.637,1.659,404000.0],["2003-05-16",1.657,1.686,1.642,1.647,433600.0],["2003-05-19",1.648,1.663,1.6281,1.648,260000.0],["2003-05-20",1.5971,1.6321,1.5223,1.5911,857600.0],["2003-05-21",1.5911,1.5961,1.5422,1.5472,592800.0],["2003-05-22",1.5442,1.5442,1.4923,1.5003,845600.0],["2003-05-23",1.5103,1.5372,1.4973,1.5203,360000.0],["2003-05-27",1.5103,1.5223,1.4723,1.4973,360800.0],["2003-05-28",1.5073,1.5462,1.4923,1.5422,284000.0],["2003-05-29",1.5672,1.5682,1.5282,1.5422,225600.0],["2003-05-30",1.5492,1.5522,1.4873,1.5073,556800.0],["2003-06-02",1.5073,1.5522,1.4923,1.5153,671200.0],["2003-06-03",1.5113,1.5113,1.4803,1.4973,786400.0],["2003-06-04",1.4973,1.5322,1.4973,1.5013,405600.0],["2003-06-05",1.5033,1.5432,1.4983,1.5432,272800.0],["2003-06-06",1.5572,1.6021,1.5412,1.5632,432000.0],["2003-06-09",1.5732,1.6031,1.5572,1.5772,187200.0],["2003-06-10",1.5921,1.652,1.5821,1.6251,339200.0],["2003-06-11",1.6191,1.65,1.6171,1.6331,190400.0],["2003-06-12",1.637,1.664,1.6271,1.637,71200.0],["2003-06-13",1.6271,1.6969,1.6271,1.684,298400.0],["2003-06-16",1.677,1.7119,1.662,1.7009,449600.0],["2003-06-17",1.7019,1.7678,1.7009,1.7419,316800.0],["2003-06-18",1.7319,1.7468,1.7269,1.7429,158400.0],["2003-06-19",1.683,1.7329,1.683,1.7219,393600.0],["2003-06-20",1.7249,1.7269,1.6989,1.7239,183200.0],["2003-06-23",1.7219,1.7449,1.6979,1.7269,304000.0],["2003-06-24",1.7269,1.7998,1.7269,1.7498,975200.0],["2003-06-25",1.7518,1.7968,1.7518,1.7578,516000.0],["2003-06-26",1.7518,1.7768,1.7219,1.7229,491200.0],["2003-06-27",1.7269,1.7868,1.7269,1.7459,186400.0],["2003-06-30",1.7468,1.7818,1.7019,1.7818,1252800.0],["2003-07-01",1.7918,1.7968,1.7319,1.7948,417600.0],["2003-07-02",1.7948,1.8207,1.7468,1.8207,926400.0],["2003-07-03",1.8367,1.9026,1.8367,1.8746,136000.0],["2003-07-07",1.8866,1.8996,1.8866,1.8946,388800.0],["2003-07-08",1.8866,1.9485,1.8826,1.9485,312000.0],["2003-07-09",1.9485,1.9625,1.9165,1.9165,849600.0],["2003-07-10",1.9165,1.9165,1.8586,1.8766,229600.0],["2003-07-11",1.8666,1.8796,1.8317,1.8487,166400.0],["2003-07-14",1.8567,1.8766,1.8417,1.8447,212000.0],["2003-07-15",1.8417,1.8417,1.7818,1.8397,554400.0],["2003-07-16",1.8497,1.8926,1.8497,1.8866,360000.0],["2003-07-17",1.8816,1.8816,1.8347,1.8387,158400.0],["2003-07-18",1.8467,1.8467,1.7968,1.8117,672800.0],["2003-07-21",1.8127,1.8197,1.7668,1.8097,172000.0],["2003-07-22",1.8077,1.8417,1.8077,1.8387,188800.0],["2003-07-23",1.8467,1.8716,1.8297,1.8716,216800.0],["2003-07-24",1.8746,1.9265,1.8716,1.9265,419200.0],["2003-07-25",1.9315,1.9724,1.9285,1.9694,206400.0],["2003-07-28",1.9744,2.0832,1.9665,2.0832,324800.0],["2003-07-29",2.1082,2.1162,2.0164,2.0912,443200.0],["2003-07-30",2.1112,2.1112,1.9964,2.0593,327200.0],["2003-07-31",2.0293,2.0293,1.7618,1.9665,1128800.0],["2003-08-01",2.0962,2.1361,2.0882,2.1262,523200.0],["2003-08-04",2.1112,2.1312,2.0483,2.1032,1137600.0],["2003-08-05",2.1112,2.1451,2.0962,2.1062,605600.0],["2003-08-06",2.1162,2.1162,2.0962,2.0972,122400.0],["2003-08-07",2.0962,2.201,2.0902,2.1881,357600.0],["2003-08-08",2.196,2.2609,2.1561,2.208,775200.0],["2003-08-11",2.196,2.206,2.1561,2.1851,262400.0],["2003-08-12",2.191,2.192,2.1631,2.1861,264000.0],["2003-08-13",2.1861,2.1861,2.1152,2.1571,236000.0],["2003-08-14",2.1561,2.1641,2.1391,2.1641,302400.0],["2003-08-15",2.1701,2.1701,2.1491,2.1541,95200.0],["2003-08-18",2.1551,2.213,2.1551,2.21,389600.0],["2003-08-19",2.23,2.2499,2.194,2.2499,403200.0],["2003-08-20",2.2649,2.2669,2.226,2.2659,486400.0],["2003-08-21",2.2659,2.2729,2.235,2.243,454400.0],["2003-08-22",2.2629,2.2699,2.221,2.231,364800.0],["2003-08-25",2.4705,2.6652,2.4456,2.5175,4724800.0],["2003-08-26",2.5424,2.5454,2.5075,2.5075,1102400.0],["2003-08-27",2.5075,2.5205,2.4955,2.5095,1040000.0],["2003-08-28",2.5095,2.5654,2.5075,2.5564,607200.0],["2003-08-29",2.5564,2.5993,2.5564,2.5853,264000.0],["2003-09-02",2.6003,2.6852,2.5993,2.6462,821600.0],["2003-09-03",2.6452,2.6452,2.6003,2.6333,544000.0],["2003-09-04",2.5953,2.6352,2.5953,2.6352,423200.0],["2003-09-05",2.6303,2.6402,2.6153,2.6342,479200.0],["2003-09-08",2.6352,2.6552,2.6103,2.6352,429600.0],["2003-09-09",2.6253,2.6402,2.5704,2.5953,408800.0],["2003-09-10",2.5803,2.5803,2.5105,2.5354,412800.0],["2003-09-11",2.5364,2.5554,2.5364,2.5544,358400.0],["2003-09-12",2.5504,2.6951,2.5454,2.6921,403200.0],["2003-09-15",2.7101,2.7251,2.6303,2.6452,326400.0],["2003-09-16",2.6502,2.7201,2.6502,2.6822,272000.0],["2003-09-17",2.6802,2.6951,2.6752,2.6782,368000.0],["2003-09-18",2.6782,2.7051,2.6782,2.6971,202400.0],["2003-09-19",2.6961,2.7151,2.6951,2.6951,284800.0],["2003-09-22",2.6951,2.7111,2.6901,2.7001,203200.0],["2003-09-23",2.7001,2.7001,2.6911,2.6951,202400.0],["2003-09-24",2.6951,2.7101,2.6951,2.6951,258400.0],["2003-09-25",2.6951,2.6961,2.6153,2.6203,584800.0],["2003-09-26",2.6193,2.6193,2.5654,2.5654,239200.0],["2003-09-29",2.5654,2.5654,2.4955,2.5504,630400.0],["2003-09-30",2.5474,2.5594,2.5404,2.5554,476000.0],["2003-10-01",2.5604,2.6372,2.5554,2.6372,324000.0],["2003-10-02",2.6342,2.6552,2.6253,2.6382,245600.0],["2003-10-03",2.6502,2.7101,2.6492,2.7101,232000.0],["2003-10-06",2.7101,2.785,2.7101,2.7331,304000.0],["2003-10-07",2.7331,2.775,2.7331,2.775,177600.0],["2003-10-08",2.762,2.762,2.6802,2.7201,546400.0],["2003-10-09",2.7251,2.754,2.7251,2.753,784800.0],["2003-10-10",2.76,2.79,2.75,2.775,572000.0],["2003-10-13",2.775,2.9397,2.775,2.9247,1652000.0],["2003-10-14",2.9247,2.9297,2.8898,2.8948,967200.0],["2003-10-15",2.8898,2.9197,2.8648,2.9167,859200.0],["2003-10-16",2.9098,2.9098,2.8898,2.8948,419200.0],["2003-10-17",2.8948,2.9247,2.8249,2.8439,806400.0],["2003-10-20",2.8439,2.8598,2.8349,2.8449,515200.0],["2003-10-21",2.8449,2.8449,2.8199,2.8249,516800.0],["2003-10-22",2.8249,2.8249,2.772,2.7999,816800.0],["2003-10-23",2.7999,2.8948,2.7999,2.8449,731200.0],["2003-10-24",2.8349,2.8449,2.8279,2.8399,434400.0],["2003-10-27",2.8449,2.9038,2.8399,2.8998,716000.0],["2003-10-28",2.8998,2.9307,2.8938,2.9147,688800.0],["2003-10-29",2.9197,2.9706,2.9177,2.9527,240000.0],["2003-10-30",2.9696,3.0455,2.9696,3.0126,596800.0],["2003-10-31",3.0046,3.0136,2.9696,2.9946,443200.0],["2003-11-03",3.0066,3.0695,2.9986,3.0146,605600.0],["2003-11-04",3.0215,3.2192,3.0215,3.2002,1352800.0],["2003-11-05",3.1982,3.4438,3.1982,3.4238,3248800.0],["2003-11-06",3.4488,3.6275,3.4238,3.6035,1887200.0],["2003-11-07",3.6285,3.6285,3.5236,3.5286,1732000.0],["2003-11-10",3.5037,3.5386,3.4937,3.5087,1637600.0],["2003-11-11",3.4687,3.4727,3.4009,3.4228,1894400.0],["2003-11-12",3.3889,3.4298,3.3889,3.4218,1495200.0],["2003-11-13",3.4188,3.5576,3.4138,3.4957,1740000.0],["2003-11-14",3.4937,3.5616,3.4737,3.5206,824800.0],["2003-11-17",3.5037,3.5496,3.3689,3.3939,784000.0],["2003-11-18",3.344,3.5137,3.339,3.5057,616000.0],["2003-11-19",3.4937,3.5336,3.4927,3.5137,630400.0],["2003-11-20",3.5137,3.5197,3.4188,3.4538,253600.0],["2003-11-21",3.4687,3.4897,3.4578,3.4717,312800.0],["2003-11-24",3.4717,3.5107,3.4588,3.5107,383200.0],["2003-11-25",3.5137,3.7333,3.5007,3.6834,1296800.0],["2003-11-26",3.6933,3.863,3.6933,3.8201,1706400.0],["2003-11-28",3.8201,3.874,3.8201,3.853,626400.0],["2003-12-01",3.9179,3.9928,3.873,3.9629,2552800.0],["2003-12-02",3.9778,3.9928,3.9309,3.9549,1275200.0],["2003-12-03",3.9229,3.9469,3.8181,3.9099,2176800.0],["2003-12-04",3.9099,3.9658,3.9099,3.9449,1276800.0],["2003-12-05",3.9379,3.9629,3.905,3.9559,901600.0],["2003-12-08",4.2923,4.5957,4.2923,4.5957,6706400.0],["2003-12-09",4.5718,4.6915,4.4819,4.4829,3008000.0],["2003-12-10",4.462,4.6616,4.462,4.6296,4251200.0],["2003-12-11",4.6296,4.963,4.5668,4.8752,2342400.0],["2003-12-12",4.8962,4.9511,4.6716,4.7474,4465600.0],["2003-12-15",4.8223,4.8912,4.7914,4.8163,2741600.0],["2003-12-16",4.8163,4.8283,4.7714,4.8233,1852000.0],["2003-12-17",4.8113,4.9161,4.7664,4.8992,1044800.0],["2003-12-18",4.9241,5.1757,4.9061,5.1517,2487200.0],["2003-12-19",5.1767,5.2056,5.0459,5.0908,2720800.0],["2003-12-22",5.0908,5.3374,5.0908,5.2006,2473600.0],["2003-12-23",5.2555,5.2555,5.0579,5.1407,1127200.0],["2003-12-24",5.1407,5.2156,5.1168,5.1487,490400.0],["2003-12-26",5.1238,5.1477,5.0758,5.0948,299200.0],["2003-12-29",5.0409,5.3753,5.0249,5.3603,1853600.0],["2003-12-30",5.3404,5.4302,5.2585,5.2875,1179200.0],["2003-12-31",5.2885,5.3334,5.0808,5.0858,1938400.0],["2004-01-02",5.0858,5.5001,4.994,5.3054,2052800.0],["2004-01-05",5.2805,5.5749,5.2545,5.4532,2269600.0],["2004-01-06",5.4382,5.4392,5.2665,5.2805,931200.0],["2004-01-07",5.2555,5.3813,5.1487,5.3813,2032800.0],["2004-01-08",5.3903,5.3953,5.2805,5.3703,1202400.0],["2004-01-09",5.3653,5.3653,5.2805,5.2805,960000.0],["2004-01-12",5.3054,5.3633,5.2366,5.3523,494400.0],["2004-01-13",5.3703,5.4931,5.3703,5.4152,1607200.0],["2004-01-14",5.1757,5.1757,4.8962,5.0459,8625600.0],["2004-01-15",5.0309,5.1956,5.0259,5.1108,9216800.0],["2004-01-16",5.1108,5.1307,4.996,4.996,2395200.0],["2004-01-20",4.966,5.003,4.7414,4.9411,7204800.0],["2004-01-21",4.966,5.0359,4.9161,5.006,6108800.0],["2004-01-22",5.006,5.0609,4.963,5.0309,2700000.0],["2004-01-23",5.0319,5.0489,4.9311,4.9461,1715200.0],["2004-01-26",4.9062,4.9461,4.8463,4.9101,1563200.0],["2004-01-27",4.9002,4.9111,4.7963,4.8063,1857600.0],["2004-01-28",4.8063,4.8063,4.5658,4.5817,1192800.0],["2004-01-29",4.5218,4.5218,4.2583,4.42,4316000.0],["2004-01-30",4.3951,4.432,4.3631,4.431,1312000.0],["2004-02-02",4.43,4.5178,4.422,4.454,1160800.0],["2004-02-03",4.452,4.5019,4.4021,4.452,1352000.0],["2004-02-04",4.437,4.437,4.2623,4.2673,1369600.0],["2004-02-05",4.2823,4.3232,4.1934,4.3172,4977600.0],["2004-02-06",4.3072,4.5668,4.3072,4.5318,1698400.0],["2004-02-09",4.6167,4.7055,4.6067,4.6796,1914400.0],["2004-02-10",4.6796,4.8453,4.6746,4.8113,2809600.0],["2004-02-11",5.0659,5.4052,5.0219,5.4052,6747200.0],["2004-02-12",5.4053,5.5091,5.3434,5.4452,1934400.0],["2004-02-13",5.4502,5.5091,5.3653,5.4152,2224800.0],["2004-02-17",5.4302,5.7147,5.4302,5.545,2610400.0],["2004-02-18",5.554,5.6149,5.4851,5.5051,2159200.0],["2004-02-19",5.5151,5.5899,5.5101,5.5151,2204800.0],["2004-02-20",5.52,5.527,5.4152,5.4841,2026400.0],["2004-02-23",5.4901,5.6298,5.4442,5.6149,2181600.0],["2004-02-24",5.6149,5.8045,5.6149,5.6977,1615200.0],["2004-02-25",5.6987,5.7945,5.6987,5.7347,2998400.0],["2004-02-26",5.7307,5.8564,5.7227,5.8524,1256000.0],["2004-02-27",5.9083,5.9792,5.9044,5.9044,2232800.0],["2004-03-01",5.9792,6.5182,5.9593,6.4234,5284800.0],["2004-03-02",6.4234,6.6121,6.4164,6.4883,4779200.0],["2004-03-03",6.4733,6.4733,6.2407,6.4035,2230400.0],["2004-03-04",6.4034,6.7977,6.3446,6.7878,3092800.0],["2004-03-05",6.7628,6.7638,6.4234,6.5662,3524000.0],["2004-03-08",6.5582,6.9035,6.5392,6.8277,4241600.0],["2004-03-09",6.634,6.634,6.4045,6.4783,1920000.0],["2004-03-10",6.4983,6.5332,6.101,6.1369,1795200.0],["2004-03-11",5.9992,6.5083,5.9992,6.1589,2369600.0],["2004-03-12",6.1838,6.3535,6.0391,6.2038,2296000.0],["2004-03-15",6.2038,6.2108,6.0142,6.0381,1347200.0],["2004-03-16",6.0581,6.1389,5.7926,5.9263,2088000.0],["2004-03-17",5.9463,6.4134,5.9463,6.3835,4204800.0],["2004-03-18",6.3535,6.5182,6.2138,6.3815,1220000.0],["2004-03-19",6.4384,6.6879,6.3685,6.5532,2738400.0],["2004-03-22",6.5182,6.5192,6.2188,6.2577,1496800.0],["2004-03-23",6.3885,6.4274,6.2477,6.3186,1780800.0],["2004-03-24",6.3585,6.3585,5.9493,5.9892,2200000.0],["2004-03-25",6.0191,6.1279,5.9293,6.08,1901600.0],["2004-03-26",6.0701,6.5692,6.0701,6.5292,2885600.0],["2004-03-29",6.5492,6.668,6.4214,6.4733,1394400.0],["2004-03-30",6.4733,6.6889,6.4484,6.6829,2208000.0],["2004-03-31",6.7878,6.8576,6.5282,6.5312,3368800.0],["2004-04-01",6.5512,6.5582,6.2547,6.3985,3260800.0],["2004-04-02",6.4633,6.7878,6.4384,6.7578,2705600.0],["2004-04-05",6.7378,6.8636,6.5542,6.6879,1669600.0],["2004-04-06",6.5881,6.7898,6.4683,6.7878,1474400.0],["2004-04-07",6.7628,6.7628,6.5492,6.5692,1428000.0],["2004-04-08",6.6181,6.6181,6.4364,6.4404,1630400.0],["2004-04-12",6.4474,6.664,6.4474,6.664,1622400.0],["2004-04-13",6.648,6.648,6.1639,6.2737,3068800.0],["2004-04-14",6.0641,6.1789,5.9493,5.9992,6176000.0],["2004-04-15",5.9992,6.0391,5.7097,5.8614,2396000.0],["2004-04-16",5.8744,6.0042,5.7147,5.8634,2020000.0],["2004-04-19",5.8974,5.9293,5.6698,5.8245,1644800.0],["2004-04-20",5.8395,6.0032,5.7187,5.7297,2028800.0],["2004-04-21",5.7047,5.7057,5.3663,5.6658,4056000.0],["2004-04-22",5.6398,5.8025,5.545,5.7047,2965600.0],["2004-04-23",5.7127,5.7546,5.4991,5.6059,1471200.0],["2004-04-26",5.6249,5.7436,5.54,5.55,1351200.0],["2004-04-27",5.53,5.5799,5.3603,5.4102,1870400.0],["2004-04-28",5.4003,5.4003,5.1028,5.1307,3272000.0],["2004-04-29",4.991,5.1817,4.7444,4.8832,5663200.0],["2004-04-30",4.9062,4.9441,4.7195,4.7295,2221600.0],["2004-05-03",4.7315,4.7614,4.5718,4.6187,3336000.0],["2004-05-04",4.7414,4.7814,4.6207,4.6217,5247200.0],["2004-05-05",4.6466,4.7365,4.6027,4.6776,2191200.0],["2004-05-06",4.6526,4.6526,4.3621,4.3781,3158400.0],["2004-05-07",4.3531,4.42,4.1425,4.1575,4368800.0],["2004-05-10",4.1585,4.3302,3.9828,4.1845,4712800.0],["2004-05-11",4.2923,4.2972,4.1525,4.2463,2128000.0],["2004-05-12",4.2813,4.3422,3.873,4.2014,6865600.0],["2004-05-13",4.1924,4.2324,4.1525,4.1924,3006400.0],["2004-05-14",4.1924,4.2423,4.0038,4.0477,3720800.0],["2004-05-17",3.9778,4.0327,3.884,3.9529,3120800.0],["2004-05-18",3.9529,4.3052,3.9389,4.2673,3904800.0],["2004-05-19",4.3671,4.6416,4.3012,4.3342,7140000.0],["2004-05-20",4.3621,4.421,4.1725,4.2943,3360800.0],["2004-05-21",4.417,4.427,4.3422,4.3651,2155200.0],["2004-05-24",4.412,4.5468,4.4021,4.442,1721600.0],["2004-05-25",4.457,4.6985,4.457,4.6516,3808000.0],["2004-05-26",4.6915,4.7385,4.5648,4.6616,1764800.0],["2004-05-27",4.7115,4.7714,4.6636,4.6915,2560800.0],["2004-05-28",4.7065,4.7245,4.6366,4.6806,1324000.0],["2004-06-01",4.6965,4.8013,4.6516,4.6955,2346400.0],["2004-06-02",4.7115,4.7215,4.5428,4.6915,1445600.0],["2004-06-03",4.6816,4.6985,4.6217,4.6326,2029600.0],["2004-06-04",4.6526,4.8113,4.6526,4.8103,2602400.0],["2004-06-07",4.8662,4.998,4.8662,4.9471,3739200.0],["2004-06-08",4.9311,4.978,4.8812,4.975,1477600.0],["2004-06-09",4.9611,4.9611,4.7385,4.8433,2500800.0],["2004-06-10",4.8562,4.9161,4.7914,4.8712,1590400.0],["2004-06-14",4.8712,4.8712,4.7065,4.7774,2049600.0],["2004-06-15",4.8023,4.988,4.8013,4.983,1624000.0],["2004-06-16",4.983,5.0509,4.8822,5.0399,2119200.0],["2004-06-17",5.0838,5.1527,5.011,5.1507,2182400.0],["2004-06-18",5.1906,5.2425,5.1487,5.1487,2378400.0],["2004-06-21",5.2785,5.4851,5.2026,5.4332,3723200.0],["2004-06-22",5.4252,5.53,5.3623,5.53,2772800.0],["2004-06-23",5.53,5.6997,5.5001,5.6997,1821600.0],["2004-06-24",5.6997,5.6997,5.539,5.5849,2156000.0],["2004-06-25",5.6049,5.6548,5.526,5.6548,1217600.0],["2004-06-28",5.6748,5.6748,5.3853,5.4801,1895200.0],["2004-06-29",5.4801,5.6089,5.4751,5.6009,1512000.0],["2004-06-30",5.5859,5.6298,5.5031,5.6288,1164000.0],["2004-07-01",5.6149,5.6149,5.517,5.538,1692000.0],["2004-07-02",5.558,5.558,5.4262,5.4951,872000.0],["2004-07-06",5.52,5.5799,5.4152,5.4422,2600000.0],["2004-07-07",5.4671,5.6189,5.4292,5.6159,2667200.0],["2004-07-08",5.56,5.6069,5.5111,5.529,1772000.0],["2004-07-09",5.541,5.561,5.3354,5.4122,2109600.0],["2004-07-12",5.3573,5.3603,5.2775,5.3004,1797600.0],["2004-07-13",5.3204,5.4602,5.3104,5.3953,1199200.0],["2004-07-14",5.4062,5.8345,5.4062,5.7866,4873600.0],["2004-07-15",5.7995,5.8315,5.7207,5.7396,2346400.0],["2004-07-16",5.7896,5.8095,5.6698,5.6887,1315200.0],["2004-07-19",5.6638,5.6698,5.4352,5.554,2438400.0],["2004-07-20",5.565,5.5749,5.4053,5.565,1106400.0],["2004-07-21",5.5849,5.5899,5.2725,5.2805,1588800.0],["2004-07-22",5.2905,5.3004,5.0898,5.2156,2069600.0],["2004-07-23",5.1906,5.2455,5.1407,5.1607,874400.0],["2004-07-26",5.1707,5.1767,4.967,5.0209,1634400.0],["2004-07-27",5.0209,5.1956,4.991,5.1607,1683200.0],["2004-07-28",5.2905,5.537,5.2885,5.4901,3521600.0],["2004-07-29",5.8894,6.3136,5.8405,6.2897,7838400.0],["2004-07-30",6.2887,6.6211,6.1858,6.5422,6870400.0],["2004-08-02",6.5422,6.7718,6.4184,6.7598,4171200.0],["2004-08-03",6.678,6.8157,6.5482,6.664,3965600.0],["2004-08-04",6.639,6.7718,6.5582,6.7089,2824000.0],["2004-08-05",6.6839,6.7898,6.5212,6.5472,2738400.0],["2004-08-06",6.5472,6.5472,6.2407,6.2927,3221600.0],["2004-08-09",6.2887,6.4384,6.2887,6.3505,1645600.0],["2004-08-10",6.3755,6.5971,6.3715,6.5751,1412000.0],["2004-08-11",6.5502,6.5512,6.4154,6.4883,2888800.0],["2004-08-12",6.5482,6.5482,6.3146,6.3795,967200.0],["2004-08-13",6.3965,6.4633,6.3206,6.3695,1453600.0],["2004-08-16",6.3446,6.5482,6.3446,6.4733,2179200.0],["2004-08-17",6.4883,6.5682,6.4234,6.4683,1495200.0],["2004-08-18",6.3885,6.6859,6.3825,6.6111,2100800.0],["2004-08-19",6.636,6.7868,6.5602,6.6889,3055200.0],["2004-08-20",6.6899,6.7728,6.643,6.7079,1998400.0],["2004-08-23",6.7329,6.9275,6.4584,6.5831,2801600.0],["2004-08-24",6.5881,6.643,6.3645,6.4923,2756000.0],["2004-08-25",6.4923,6.5632,6.4284,6.5182,1263200.0],["2004-08-26",6.5133,6.5592,6.4583,6.5282,2140800.0],["2004-08-27",6.5432,6.7169,6.5432,6.664,1532800.0],["2004-08-30",6.639,6.6879,6.4893,6.5033,1506400.0],["2004-08-31",6.5023,6.663,6.5023,6.663,1240000.0],["2004-09-01",6.652,6.7718,6.5771,6.633,1708800.0],["2004-09-02",6.633,6.8127,6.6071,6.7997,1362400.0],["2004-09-03",6.7878,6.8427,6.7428,6.8167,1031200.0],["2004-09-07",6.8077,7.1371,6.8077,7.1032,3279200.0],["2004-09-08",7.0523,7.217,7.0523,7.1461,2668800.0],["2004-09-09",7.3118,7.4446,7.223,7.3977,3187200.0],["2004-09-10",7.4116,7.4186,7.2399,7.3667,2198400.0],["2004-09-13",7.4366,7.4915,7.3378,7.3497,1507200.0],["2004-09-14",7.3118,7.3647,7.2769,7.3537,1585600.0],["2004-09-15",7.3467,7.4865,7.3308,7.4236,2328000.0],["2004-09-16",7.4366,7.5664,7.4366,7.4735,2955200.0],["2004-09-17",7.4985,7.5614,7.4715,7.5554,2052800.0],["2004-09-20",7.5314,7.6482,7.5115,7.5664,1853600.0],["2004-09-21",7.5664,7.5763,7.4236,7.5713,2760800.0],["2004-09-22",7.5713,7.776,7.4925,7.748,2845600.0],["2004-09-23",7.735,7.741,7.5723,7.6213,2772800.0],["2004-09-24",7.6222,7.8558,7.6123,7.8029,1916800.0],["2004-09-27",7.781,7.781,7.6272,7.6322,1715200.0],["2004-09-28",7.6522,8.0215,7.6522,7.9876,3041600.0],["2004-09-29",7.9626,7.9856,7.8438,7.9087,2172000.0],["2004-09-30",7.9357,8.1223,7.9307,8.0724,2477600.0],["2004-10-01",8.1353,8.1503,7.9656,8.0844,3331200.0],["2004-10-04",8.0844,8.31,8.0764,8.2581,3358400.0],["2004-10-05",8.2581,8.3809,8.1723,8.322,2333600.0],["2004-10-06",8.305,8.4038,8.2242,8.3859,2015200.0],["2004-10-07",8.3749,8.4248,8.2252,8.2481,1796000.0],["2004-10-08",8.1852,8.2461,7.8858,7.9507,3496000.0],["2004-10-11",8.0854,8.0904,7.7221,7.786,2908000.0],["2004-10-12",7.6861,7.7161,7.5164,7.6262,4809600.0],["2004-10-13",7.4965,7.4975,7.0673,7.1371,8248000.0],["2004-10-14",7.1371,7.233,7.0583,7.1571,3400800.0],["2004-10-15",7.212,7.3098,7.1202,7.232,2637600.0],["2004-10-18",7.187,7.192,7.0054,7.0373,2224800.0],["2004-10-19",7.1172,7.183,6.668,6.6889,4412800.0],["2004-10-20",6.6879,7.1641,6.68,7.0573,4630400.0],["2004-10-21",7.0573,7.2859,6.8476,7.2449,4152000.0],["2004-10-22",7.2449,7.3667,7.0323,7.0593,1724800.0],["2004-10-25",7.3867,7.4665,7.3048,7.3318,5320000.0],["2004-10-26",7.3318,7.5304,7.3278,7.4915,3100800.0],["2004-10-27",7.4965,7.5833,7.206,7.3967,3561600.0],["2004-10-28",7.2369,7.3967,6.9674,7.212,4047200.0],["2004-10-29",7.212,7.3937,7.212,7.2769,1984000.0],["2004-11-01",7.3018,7.5164,7.2609,7.4306,2310400.0],["2004-11-02",7.5703,7.5703,7.3617,7.3767,2449600.0],["2004-11-03",7.5364,7.766,7.5085,7.7011,3381600.0],["2004-11-04",7.6861,7.8668,7.6632,7.8668,1604800.0],["2004-11-05",7.786,7.9666,7.781,7.9357,3490400.0],["2004-11-08",7.9357,8.0664,7.8658,8.0006,2098400.0],["2004-11-09",7.9656,8.2102,7.9656,8.1214,2124000.0],["2004-11-10",8.2801,8.5146,8.2601,8.2851,3289600.0],["2004-11-11",8.2851,8.5097,8.2182,8.4577,2626400.0],["2004-11-12",8.4587,8.851,8.4587,8.7492,3390400.0],["2004-11-15",8.6943,8.7452,8.5556,8.6075,1622400.0],["2004-11-16",8.5446,8.6594,8.5246,8.5356,2836800.0],["2004-11-17",8.6297,8.9048,8.6246,8.7627,2848000.0],["2004-11-18",8.7047,8.8048,8.5696,8.6156,2248800.0],["2004-11-19",8.6156,8.6977,8.5766,8.6337,1160800.0],["2004-11-22",8.6337,8.9648,8.6146,8.9498,2263200.0],["2004-11-23",8.9999,9.0749,8.8468,8.8908,4786400.0],["2004-11-24",8.9158,9.18,8.9118,9.1609,1775200.0],["2004-11-26",9.265,9.7302,9.265,9.7162,1473600.0],["2004-11-29",9.7553,9.7843,9.4051,9.6792,3632800.0],["2004-11-30",9.6592,9.7833,9.5552,9.6952,2774400.0],["2004-12-01",9.7152,9.7993,9.5061,9.5582,2172800.0],["2004-12-02",9.4851,9.5301,8.8148,9.1159,5877600.0],["2004-12-03",9.0599,9.5011,9.0549,9.4551,2184800.0],["2004-12-06",9.356,9.4681,9.26,9.355,1959200.0],["2004-12-07",9.355,9.355,9.0349,9.1209,3099200.0],["2004-12-08",8.9798,9.198,8.9048,9.1019,2532800.0],["2004-12-09",9.0779,9.177,8.9548,9.1509,2308000.0],["2004-12-10",9.1809,9.4471,9.1809,9.36,1549600.0],["2004-12-13",9.4101,9.6292,9.355,9.5752,2496000.0],["2004-12-14",9.5762,9.6712,9.4251,9.6112,1620800.0],["2004-12-15",9.6362,10.1215,9.6202,9.9904,2487200.0],["2004-12-16",9.9904,10.2215,9.8343,9.9654,2496000.0],["2004-12-17",9.9103,10.0214,9.8633,9.8873,1696000.0],["2004-12-20",9.9123,10.3746,9.9123,10.2475,1853600.0],["2004-12-21",10.3056,10.6037,10.2555,10.4987,2514400.0],["2004-12-22",10.4987,10.5057,10.1055,10.1685,2644000.0],["2004-12-23",10.2155,10.4046,10.1935,10.3456,1932800.0],["2004-12-27",10.3706,10.5897,10.3466,10.3466,1741600.0],["2004-12-28",10.3466,10.7768,10.3306,10.7188,1892000.0],["2004-12-29",10.7188,10.8158,10.6077,10.6948,2260800.0],["2004-12-30",10.5057,10.5407,10.2765,10.3556,5076000.0],["2004-12-31",10.3906,10.5957,10.3656,10.3916,3245600.0],["2005-01-03",10.3076,10.4436,10.0054,10.1055,2783600.0],["2005-01-04",9.9854,10.2655,9.8033,9.8353,3855600.0],["2005-01-05",9.8393,9.9974,9.3651,9.5772,3444000.0],["2005-01-06",9.8553,10.0014,9.5431,9.9954,3598000.0],["2005-01-07",10.1555,10.4256,10.0554,10.2275,4074400.0],["2005-01-10",10.4056,10.6938,10.3676,10.4496,2778400.0],["2005-01-11",10.4516,10.4857,9.9754,10.1735,4053600.0],["2005-01-12",10.2055,10.2755,9.6552,10.0854,6017200.0],["2005-01-13",10.1655,10.6037,10.0934,10.3056,3078000.0],["2005-01-14",10.5557,10.7678,10.4897,10.7318,2113600.0],["2005-01-18",10.7198,11.054,10.6037,10.6718,3680800.0],["2005-01-19",10.7758,11.2421,10.7258,10.8899,4576400.0],["2005-01-20",11.186,11.2321,10.7358,11.182,3332800.0],["2005-01-21",11.3061,12.1185,11.2561,12.0885,7830800.0],["2005-01-24",12.0885,12.5428,12.0585,12.4067,6946000.0],["2005-01-25",12.4367,12.8469,12.3587,12.5748,6226400.0],["2005-01-26",12.6868,12.7949,12.0065,12.4067,5258400.0],["2005-01-27",12.4087,12.907,12.2466,12.907,2512400.0],["2005-01-28",12.977,13.1071,12.4867,12.6668,2271200.0],["2005-01-31",12.6668,13.1971,12.4267,13.1031,3312800.0],["2005-02-01",13.1871,13.2972,13.067,13.1671,2302000.0],["2005-02-02",13.2011,13.3072,13.011,13.3072,2479200.0],["2005-02-03",13.2371,13.3672,12.943,13.1871,3196400.0],["2005-02-04",13.1891,13.3992,12.8089,13.2992,3206800.0],["2005-02-07",13.2572,13.9415,13.2572,13.4893,3588000.0],["2005-02-08",13.4873,13.4873,13.2792,13.4072,1798000.0],["2005-02-09",13.4573,13.5573,12.8869,12.931,2612400.0],["2005-02-10",13.0731,13.3472,12.7469,13.3052,2555600.0],["2005-02-11",13.2391,13.6734,13.057,13.6314,1862800.0],["2005-02-14",13.6334,13.7274,13.4072,13.4873,1770400.0],["2005-02-15",13.7134,13.7134,13.4072,13.6073,1502800.0],["2005-02-16",13.5572,14.2787,13.5292,14.2186,6524800.0],["2005-02-17",13.928,14.1685,13.0422,13.1284,6123600.0],["2005-02-18",13.1444,13.7416,13.1444,13.6174,3500400.0],["2005-02-22",14.6795,14.6795,13.6434,13.8659,5517600.0],["2005-02-23",13.8839,14.429,13.8839,14.2186,4383600.0],["2005-02-24",14.2186,15.0302,14.0302,15.0081,4725600.0],["2005-02-25",15.0082,15.7917,14.91,15.421,4532000.0],["2005-02-28",15.5312,16.1905,15.4009,16.1024,4656400.0],["2005-03-01",16.0322,16.0322,15.5813,15.7817,4568800.0],["2005-03-02",15.6234,16.2226,15.2807,16.0903,3558000.0],["2005-03-03",16.3328,16.7697,16.1825,16.5933,5128800.0],["2005-03-04",16.8278,17.5252,16.6735,17.2727,5878800.0],["2005-03-07",17.4531,17.7056,16.5272,16.5813,6936800.0],["2005-03-08",16.4831,16.5633,15.6033,15.7356,6911200.0],["2005-03-09",15.2306,15.415,14.6715,14.6995,10901600.0],["2005-03-10",14.6474,14.8098,13.948,14.1504,7955200.0],["2005-03-11",14.5292,15.1705,14.4791,14.8178,6479600.0],["2005-03-14",14.8759,15.0803,14.1484,14.6735,5110000.0],["2005-03-15",14.6735,15.1665,14.6294,14.7496,3434800.0],["2005-03-16",14.6995,14.7356,14.2767,14.3789,2104000.0],["2005-03-17",14.4069,15.2927,14.4069,15.2707,4350000.0],["2005-03-18",15.2987,15.421,15.0943,15.2426,3242800.0],["2005-03-21",15.443,15.8278,15.0302,15.7957,3291600.0],["2005-03-22",16.1324,16.6615,15.9721,16.2005,8750800.0],["2005-03-23",16.1524,16.3448,15.2807,15.6855,4137600.0],["2005-03-24",15.6875,16.0222,15.441,15.4811,2056000.0],["2005-03-28",15.451,15.6314,14.8679,14.942,3412000.0],["2005-03-29",14.922,15.2306,14.2286,14.431,5822800.0],["2005-03-30",14.431,14.5292,13.7276,14.1905,7670800.0],["2005-03-31",14.3087,14.8098,14.3087,14.6033,3116800.0],["2005-04-01",14.6895,15.1304,14.429,14.6695,2674400.0],["2005-04-04",14.6695,14.9901,14.3087,14.8619,2336000.0],["2005-04-05",14.934,15.0282,14.5292,14.6214,1649200.0],["2005-04-06",14.5492,14.8538,14.3328,14.411,2304800.0],["2005-04-07",14.5292,14.8098,14.2687,14.447,2482800.0],["2005-04-08",14.2286,14.3288,13.7376,13.8919,2731200.0],["2005-04-11",13.6915,13.928,13.437,13.6354,3201600.0],["2005-04-12",13.6354,14.0262,13.2566,13.8859,3890800.0],["2005-04-13",13.918,13.928,13.0081,13.0823,3826000.0],["2005-04-14",13.0683,13.0763,12.0242,12.1945,6620400.0],["2005-04-15",12.1945,12.6254,11.3889,11.471,10138800.0],["2005-04-18",11.4911,12.3228,11.4911,12.3127,5855200.0],["2005-04-19",12.3147,13.0021,12.3127,13.0021,4478400.0],["2005-04-20",13.0021,13.1464,12.425,12.5212,4522400.0],["2005-04-21",12.8258,12.9741,12.3468,12.8057,4123600.0],["2005-04-22",12.8438,12.9721,12.5272,12.8157,2256800.0],["2005-04-25",12.8157,13.2526,12.7356,13.0282,2649600.0],["2005-04-26",13.2987,13.3087,12.8318,12.8759,3577200.0],["2005-04-27",12.5252,12.6454,12.0342,12.1644,5092800.0],["2005-04-28",11.6234,11.9821,11.3829,11.5031,13353600.0],["2005-04-29",11.8238,11.9801,11.2626,11.6254,5448400.0],["2005-05-02",11.6254,11.7236,11.3949,11.7236,3086000.0],["2005-05-03",11.6735,11.9139,11.427,11.6234,3362400.0],["2005-05-04",11.7957,12.1865,11.5733,12.1304,2625200.0],["2005-05-05",12.1444,12.4109,12.0743,12.1845,3792000.0],["2005-05-06",12.425,12.6053,12.1544,12.5312,3860000.0],["2005-05-09",12.5813,12.7055,12.425,12.6354,2396000.0],["2005-05-10",12.435,12.5472,11.7496,11.8658,4052000.0],["2005-05-11",11.7837,11.9781,11.2726,11.6735,5317600.0],["2005-05-12",11.6254,11.6434,10.7416,10.7556,5354800.0],["2005-05-13",10.8919,11.0221,10.2486,10.5432,5011600.0],["2005-05-16",10.5432,10.7536,10.3468,10.6253,3501200.0],["2005-05-17",10.6274,11.0722,10.5833,10.8718,3368000.0],["2005-05-18",11.0425,11.7894,11.0184,11.4802,5590000.0],["2005-05-19",11.4621,11.4661,10.9401,11.0626,3565600.0],["2005-05-20",11.0525,11.1429,10.9461,11.0425,2582000.0],["2005-05-23",10.9923,11.3396,10.9421,11.2513,2289600.0],["2005-05-24",11.1529,11.3336,11.0827,11.2694,1816000.0],["2005-05-25",11.1228,11.3537,10.902,11.2573,3872000.0],["2005-05-26",11.3637,11.7452,11.3176,11.705,2532000.0],["2005-05-27",11.946,12.0263,11.5505,11.7271,2954800.0],["2005-05-31",11.5444,11.8054,11.4501,11.7713,1794000.0],["2005-06-01",11.697,12.0464,11.6448,11.8516,2289200.0],["2005-06-02",11.8255,12.1488,11.6448,11.8135,2476800.0],["2005-06-03",11.7653,11.9922,11.5906,11.7251,1935200.0],["2005-06-06",11.7753,11.8155,11.3236,11.5244,3713200.0],["2005-06-07",11.4742,11.6187,11.2433,11.5444,2960400.0],["2005-06-08",11.5545,11.7753,11.5344,11.699,2896800.0],["2005-06-09",11.5183,11.5946,11.3236,11.4099,3321200.0],["2005-06-10",11.4079,11.5926,11.163,11.4842,3490400.0],["2005-06-13",11.444,11.6709,11.2834,11.6709,2000800.0],["2005-06-14",11.6709,11.7151,11.5545,11.6649,1774400.0],["2005-06-15",11.7071,11.9901,11.6749,11.9058,3571600.0],["2005-06-16",11.9962,12.739,11.9861,12.6929,6547200.0],["2005-06-17",12.6989,12.9498,12.6005,12.8394,6270000.0],["2005-06-20",12.6487,12.7049,12.3435,12.4479,4262400.0],["2005-06-21",12.2471,12.2873,12.0042,12.0544,3337600.0],["2005-06-22",12.1467,12.1969,11.7653,11.7914,2236400.0],["2005-06-23",11.7452,11.7452,11.3055,11.4561,3784000.0],["2005-06-24",11.4561,11.6147,11.2433,11.3577,3452800.0],["2005-06-27",11.3376,11.4641,11.2533,11.3959,2308000.0],["2005-06-28",11.5163,11.9239,11.5163,11.8958,3130000.0],["2005-06-29",11.8195,11.9942,11.7231,11.7954,2037200.0],["2005-06-30",11.7773,11.94,11.444,11.5966,2304000.0],["2005-07-01",11.6247,11.691,11.4139,11.5766,1806800.0],["2005-07-05",11.6448,11.7251,11.5043,11.6448,1665600.0],["2005-07-06",11.685,12.221,11.5826,11.9781,4868000.0],["2005-07-07",11.9781,11.9821,11.703,11.964,2091600.0],["2005-07-08",12.0363,12.4479,12.0022,12.3174,3073600.0],["2005-07-11",12.3656,12.7872,12.3375,12.7591,3274400.0],["2005-07-12",12.6567,13.0241,12.4881,12.9599,2592800.0],["2005-07-13",12.99,13.0663,12.729,12.9097,2522000.0],["2005-07-14",13.0141,13.1004,12.5322,12.6607,1713600.0],["2005-07-15",12.6266,12.6487,12.4479,12.6246,1148800.0],["2005-07-18",12.6246,12.8495,12.4258,12.7149,1385600.0],["2005-07-19",12.7651,13.5722,12.7651,13.4357,2919200.0],["2005-07-20",13.3915,13.767,13.3112,13.6485,2280400.0],["2005-07-21",13.8332,13.8533,13.3413,13.52,2219600.0],["2005-07-22",13.6244,13.7329,13.512,13.6525,2378000.0],["2005-07-25",13.6827,13.7369,13.3915,13.4899,1771600.0],["2005-07-26",13.4518,13.6786,13.251,13.508,1820800.0],["2005-07-27",13.506,13.5622,12.8655,13.0522,3080800.0],["2005-07-28",13.5522,14.6403,13.5321,14.5641,7088000.0],["2005-07-29",14.5641,14.803,14.3291,14.5982,2914000.0],["2005-08-01",14.7227,15.1583,14.6584,14.9395,2579600.0],["2005-08-02",15.0519,15.6362,15.0519,15.58,3221200.0],["2005-08-03",15.5338,15.8109,15.2447,15.2648,2845200.0],["2005-08-04",15.2567,15.2567,14.9074,15.1182,1560400.0],["2005-08-05",15.0981,15.2587,14.6584,14.9736,1210000.0],["2005-08-08",15.058,15.4113,14.8351,14.8672,1829200.0],["2005-08-09",14.9977,15.1583,14.8572,15.0419,1300000.0],["2005-08-10",15.1506,15.5734,15.0016,15.3801,1584000.0],["2005-08-11",15.4606,16.0625,15.2573,15.5572,2549200.0],["2005-08-12",15.5009,15.7002,15.1748,15.6156,983200.0],["2005-08-15",15.6156,15.7525,15.4204,15.6539,1159600.0],["2005-08-16",15.6136,15.6156,14.6554,14.7339,3234400.0],["2005-08-17",14.7339,15.1466,14.5769,14.9131,1944400.0],["2005-08-18",14.897,14.897,14.3957,14.5628,1738000.0],["2005-08-19",14.6634,14.8386,14.5346,14.746,866000.0],["2005-08-22",14.8708,15.219,14.8708,15.1184,1752800.0],["2005-08-23",15.1305,15.2311,14.3433,14.4943,3148800.0],["2005-08-24",14.3031,14.3333,13.7555,13.8199,4341600.0],["2005-08-25",13.9407,14.3937,13.8441,14.2528,1882000.0],["2005-08-26",14.1521,14.3313,13.8059,14.0112,1042800.0],["2005-08-29",14.0092,14.3111,13.8924,14.2246,1305600.0],["2005-08-30",14.1843,14.2427,13.9407,14.0152,1166400.0],["2005-08-31",14.0152,14.3413,13.8763,14.3091,1534000.0],["2005-09-01",14.3937,14.8668,14.3937,14.748,1546400.0],["2005-09-02",14.7882,14.9533,14.7198,14.8768,1459600.0],["2005-09-06",14.9171,15.0942,14.6091,14.7339,1264800.0],["2005-09-07",15.0983,15.2955,14.9755,15.06,1201200.0],["2005-09-08",15.0097,15.1305,14.8547,15.0741,551200.0],["2005-09-09",15.1587,15.4042,14.9775,15.364,758400.0],["2005-09-12",15.2593,15.5895,15.1788,15.2875,1247600.0],["2005-09-13",15.2875,15.3801,15.0721,15.0962,770400.0],["2005-09-14",15.1003,15.4304,15.058,15.1949,922400.0],["2005-09-15",15.3942,16.1048,15.3841,15.8834,3271200.0],["2005-09-16",16.0847,16.7591,15.9941,16.7067,4930000.0],["2005-09-19",16.8295,17.2946,16.7128,16.9886,2372000.0],["2005-09-20",16.9684,16.9684,16.1632,16.1793,3620400.0],["2005-09-21",16.6041,17.0691,16.2276,16.9121,2708000.0],["2005-09-22",16.91,16.9181,16.5115,16.7691,2279200.0],["2005-09-23",16.7188,17.206,16.5195,17.0872,1364000.0],["2005-09-26",17.1234,17.4294,16.8718,17.2281,1868000.0],["2005-09-27",17.1275,17.3086,16.7933,17.0832,1214000.0],["2005-09-28",17.1416,17.7314,17.0711,17.3711,1721200.0],["2005-09-29",17.4556,17.6146,17.1073,17.2241,1379200.0],["2005-09-30",17.2241,17.8502,17.2241,17.5361,1502800.0],["2005-10-03",17.4737,17.669,17.3549,17.3549,1270800.0],["2005-10-04",17.4737,17.4939,16.447,16.596,1921200.0],["2005-10-05",16.4269,16.4289,15.4043,15.4908,4677600.0],["2005-10-06",15.6519,15.823,14.6956,15.1546,2826000.0],["2005-10-07",15.205,15.8008,15.205,15.7928,2531200.0],["2005-10-10",15.7827,15.9498,15.2291,15.4083,1396000.0],["2005-10-11",15.5693,15.8109,15.4264,15.5492,1988800.0],["2005-10-12",15.5713,15.5713,14.7278,14.8949,2470000.0],["2005-10-13",14.7963,14.7983,14.2729,14.7258,3039200.0],["2005-10-14",14.8466,15.7022,14.8466,15.5633,3206800.0],["2005-10-17",15.6056,16.0001,15.5673,15.8169,1711600.0],["2005-10-18",15.8189,15.8995,15.2513,15.36,1668400.0],["2005-10-19",15.1124,16.0645,14.9453,16.0263,2303600.0],["2005-10-20",16.2276,16.4148,15.1888,15.4103,2956000.0],["2005-10-21",15.4123,15.5492,15.1345,15.519,3462400.0],["2005-10-24",15.6337,16.1873,15.6337,16.0947,2298000.0],["2005-10-25",16.1954,16.7591,16.1048,16.3907,2720400.0],["2005-10-26",16.3907,16.7047,16.1652,16.3806,2330000.0],["2005-10-27",16.5376,16.5376,15.3378,15.6498,2893200.0],["2005-10-28",15.6982,16.0444,15.4244,16.0142,1807600.0],["2005-10-31",16.1048,16.6081,15.9055,16.4148,1589200.0],["2005-11-01",16.3645,16.4732,16.1894,16.29,1666000.0],["2005-11-02",16.292,16.5074,16.1088,16.4672,2596000.0],["2005-11-03",16.5376,17.0188,16.5376,16.904,4022800.0],["2005-11-04",17.1335,17.1335,16.7087,16.9845,3983600.0],["2005-11-07",17.0973,17.4939,16.6121,17.4576,3248400.0],["2005-11-08",17.3127,17.6146,17.1516,17.4596,1307600.0],["2005-11-09",17.4395,17.985,17.2764,17.7093,3056000.0],["2005-11-10",17.7678,18.2903,17.5075,18.0745,4541200.0],["2005-11-11",18.0745,18.6616,18.0079,18.5748,2550000.0],["2005-11-14",18.5325,18.5506,18.0583,18.1814,2873600.0],["2005-11-15",18.1088,18.2782,17.685,17.794,2598000.0],["2005-11-16",17.9958,18.3569,17.6164,18.3226,1713600.0],["2005-11-17",18.5607,18.5991,18.0765,18.3045,2392400.0],["2005-11-18",18.5405,18.5405,17.8646,18.1996,2757600.0],["2005-11-21",18.3509,18.825,18.0825,18.7746,2950800.0],["2005-11-22",18.3206,18.5789,17.9837,18.4074,3174400.0],["2005-11-23",18.4074,18.9663,18.4074,18.6333,2960800.0],["2005-11-25",18.6354,18.7625,18.474,18.6919,597200.0],["2005-11-28",18.7524,19.1115,18.2924,18.5284,3235200.0],["2005-11-29",18.7948,19.2871,18.7463,19.1822,2871600.0],["2005-11-30",19.2326,19.4102,18.8957,19.2266,2999200.0],["2005-12-01",19.4707,19.7915,19.396,19.622,2094800.0],["2005-12-02",19.5736,19.6442,19.2689,19.5494,1308000.0],["2005-12-05",19.8742,19.8742,19.3819,19.6765,1430800.0],["2005-12-06",19.7027,20.0256,19.5353,19.6604,1686400.0],["2005-12-07",19.6422,19.7592,18.8311,19.0349,2418400.0],["2005-12-08",18.8331,19.3577,18.6697,18.9663,1938400.0],["2005-12-09",19.1035,19.1136,18.7242,18.9037,1314800.0],["2005-12-12",19.168,19.2387,18.589,18.6515,1359600.0],["2005-12-13",18.6535,19.0308,18.6071,18.7564,1182000.0],["2005-12-14",18.7584,18.7625,18.0785,18.2903,1512800.0],["2005-12-15",18.3811,18.4417,17.9574,18.1269,1552800.0],["2005-12-16",18.1774,18.6152,17.9251,18.0603,2042000.0],["2005-12-19",18.1592,18.6777,17.6366,17.6749,1914400.0],["2005-12-20",17.7698,17.8364,17.0495,17.6487,1968400.0],["2005-12-21",17.8686,18.8129,17.7153,18.7948,2854000.0],["2005-12-22",18.7605,18.8977,18.3852,18.6031,1553600.0],["2005-12-23",18.7806,18.8553,18.4114,18.5627,1675600.0],["2005-12-27",18.5627,18.5627,17.9675,18.0987,931600.0],["2005-12-28",18.2096,18.3004,18.026,18.1652,848000.0],["2005-12-29",18.1673,18.1693,17.8828,18.0341,714800.0],["2005-12-30",18.0301,18.0301,17.7193,17.8707,910800.0],["2006-01-03",17.8707,18.8634,17.8707,18.6798,1684400.0],["2006-01-04",18.5587,19.049,18.4376,18.8109,1714400.0],["2006-01-05",18.6697,18.7504,18.2682,18.5486,1086400.0],["2006-01-06",18.7907,19.164,18.5829,19.0228,988800.0],["2006-01-09",18.9864,19.6119,18.9864,19.4727,1128800.0],["2006-01-10",19.0369,19.7431,18.9158,19.4404,1678800.0],["2006-01-11",19.4909,19.8541,19.1983,19.2124,1480000.0],["2006-01-12",19.2124,19.2144,18.7403,18.7645,1453600.0],["2006-01-13",18.8513,19.6826,18.8513,19.3496,1846800.0],["2006-01-17",19.4122,19.8137,19.1176,19.1741,1403600.0],["2006-01-18",19.1721,19.1741,18.5829,18.7463,1319200.0],["2006-01-19",18.9663,19.2205,18.8533,19.1983,1240800.0],["2006-01-20",19.3274,19.4041,18.4094,18.4881,1488800.0],["2006-01-23",18.6333,19.1236,18.4437,19.0147,1636800.0],["2006-01-24",19.2588,20.4997,19.1983,20.419,4506400.0],["2006-01-25",20.5804,21.2463,20.2979,20.994,3860000.0],["2006-01-26",20.9941,21.4258,20.651,21.2866,2328400.0],["2006-01-27",21.6195,21.9181,20.9275,21.3693,2292800.0],["2006-01-30",21.3673,21.5086,21.1292,21.2846,1521600.0],["2006-01-31",20.984,22.0937,20.7136,21.7608,1760400.0],["2006-02-01",21.8193,22.2672,21.5005,21.8415,1854800.0],["2006-02-02",21.8415,22.0533,20.6369,20.8447,2866400.0],["2006-02-03",20.9053,21.4258,20.7701,20.9396,1552000.0],["2006-02-06",21.0445,21.8919,20.8468,21.8294,1206000.0],["2006-02-07",21.3875,21.4884,20.076,20.2536,2842000.0],["2006-02-08",20.2536,20.53,19.5272,20.2677,1749200.0],["2006-02-09",20.2697,20.762,19.4909,19.8137,2037200.0],["2006-02-10",19.8117,20.0962,18.8149,19.5696,3165200.0],["2006-02-13",19.43,19.43,18.7143,18.965,1853600.0],["2006-02-14",18.9448,19.0358,18.1967,18.6375,5063600.0],["2006-02-15",18.8033,19.0176,18.411,18.9488,2272400.0],["2006-02-16",18.6759,18.684,17.018,17.5861,9134400.0],["2006-02-17",17.7276,18.3463,17.6407,18.1907,2770800.0],["2006-02-21",18.2675,18.7325,18.1967,18.6152,2706800.0],["2006-02-22",18.6011,18.6901,18.1179,18.5708,1886800.0],["2006-02-23",18.6537,18.682,17.9642,18.0127,3526000.0],["2006-02-24",18.0147,18.5485,17.7923,18.3605,1851200.0],["2006-02-27",18.3605,18.5283,17.6407,17.6811,2009600.0],["2006-02-28",17.6609,17.764,16.8623,17.3981,3063600.0],["2006-03-01",17.4183,18.1664,17.4183,17.9925,1901200.0],["2006-03-02",17.8328,18.2371,17.6912,18.1765,1403600.0],["2006-03-03",18.2796,18.2978,17.7216,17.7721,2490800.0],["2006-03-06",17.8227,18.1158,17.4082,17.4729,3422400.0],["2006-03-07",17.4608,17.479,16.2739,16.7309,3693200.0],["2006-03-08",16.6197,17.1656,16.2739,17.0079,3265200.0],["2006-03-09",17.0887,17.2869,16.5125,16.5691,1921600.0],["2006-03-10",16.6298,17.3354,16.6298,17.2646,2169200.0],["2006-03-13",17.2464,17.2485,16.7956,16.9432,2150400.0],["2006-03-14",16.9836,17.4284,16.7551,17.388,1584000.0],["2006-03-15",17.4284,17.942,17.1898,17.8833,2102800.0],["2006-03-16",17.8975,18.0511,17.6973,17.9844,2947600.0],["2006-03-17",18.1057,18.7285,17.8975,18.4535,3140400.0],["2006-03-20",18.502,18.6981,18.1765,18.2553,1916400.0],["2006-03-21",18.2554,18.4393,17.9177,17.9966,2152400.0],["2006-03-22",17.9966,18.2917,17.9541,18.128,1281600.0],["2006-03-23",18.0956,18.5,17.9682,18.2553,1291600.0],["2006-03-24",18.1543,19.0863,18.1543,19.0338,2448000.0],["2006-03-27",19.1955,19.2117,18.7002,18.8033,1962000.0],["2006-03-28",18.8235,18.8457,18.1381,18.1866,2367200.0],["2006-03-29",18.2372,18.4393,18.0147,18.1482,4529600.0],["2006-03-30",18.3079,18.591,17.8085,18.033,5850000.0],["2006-03-31",17.9824,17.9986,17.4891,17.6144,4061200.0],["2006-04-03",17.7924,17.944,17.388,17.4284,4964400.0],["2006-04-04",17.4689,17.9864,17.4689,17.8813,2371600.0],["2006-04-05",17.9945,18.5364,17.9945,18.409,5411600.0],["2006-04-06",18.5,19.1955,18.4919,18.7487,2803200.0],["2006-04-07",18.8498,18.9044,18.1967,18.312,1350000.0],["2006-04-10",18.3099,18.3949,18.0916,18.2675,2613200.0],["2006-04-11",18.3989,18.5809,17.7418,17.8166,1883200.0],["2006-04-12",17.8166,17.8651,17.4446,17.7944,1827600.0],["2006-04-13",17.7944,17.7964,17.4042,17.7337,1019200.0],["2006-04-17",17.8934,18.1967,17.849,17.849,1678800.0],["2006-04-18",17.8995,18.7729,17.8975,18.7426,4043200.0],["2006-04-19",18.7527,19.0904,18.6314,19.0277,3505600.0],["2006-04-20",18.7851,18.9509,18.13,18.1866,3609200.0],["2006-04-21",18.4596,18.6051,18.0572,18.2857,3484800.0],["2006-04-24",18.2857,18.2857,17.8166,17.946,2073200.0],["2006-04-25",18.1199,18.1967,17.4628,17.5376,2047200.0],["2006-04-26",17.5982,17.8651,17.1555,17.2464,3116800.0],["2006-04-27",16.9836,17.3111,16.3225,16.466,6001200.0],["2006-04-28",16.5752,17.4466,16.4842,17.3051,4253600.0],["2006-05-01",17.5396,17.9743,17.5154,17.8267,2874000.0],["2006-05-02",17.9339,18.0855,17.6933,17.9662,1689200.0],["2006-05-03",18.0451,18.0916,17.5053,17.9298,1789200.0],["2006-05-04",18.0249,18.5667,17.849,18.5101,3071200.0],["2006-05-05",18.3585,18.9812,18.3382,18.9064,2968400.0],["2006-05-08",18.9084,19.5878,18.8943,19.4766,3152400.0],["2006-05-09",19.5251,20.2772,19.3492,20.0932,4388000.0],["2006-05-10",20.0952,20.2914,19.8142,20.0629,2362000.0],["2006-05-11",20.3702,20.3904,19.4361,19.4685,3295200.0],["2006-05-12",19.3128,19.3209,18.6213,18.9549,2248400.0],["2006-05-15",18.6011,18.7527,17.8934,18.3261,4019200.0],["2006-05-16",17.5902,17.5922,16.3589,16.5792,11703600.0],["2006-05-17",16.5813,17.1349,16.0621,16.1513,7498000.0],["2006-05-18",16.202,16.4271,15.5145,15.5754,4383200.0],["2006-05-19",15.5753,15.6828,14.9669,15.3827,6042800.0],["2006-05-22",15.3827,15.3827,14.3078,14.827,7576800.0],["2006-05-23",15.2103,15.6159,14.7844,14.827,7698800.0],["2006-05-24",14.5451,15.1758,14.1456,14.6607,4956000.0],["2006-05-25",14.8453,15.2874,14.541,15.2103,3286800.0],["2006-05-26",15.2144,15.4881,14.9811,15.3969,2707600.0],["2006-05-30",15.3218,15.3604,14.7317,14.8148,5284400.0],["2006-05-31",14.8757,15.1069,14.6019,14.9304,4519200.0],["2006-06-01",14.6668,15.1028,14.4599,15.0298,2990800.0],["2006-06-02",15.2509,15.4354,14.8554,15.1616,2930000.0],["2006-06-05",15.0481,15.1495,14.107,14.1354,5245200.0],["2006-06-06",14.1456,14.4214,13.8759,14.2774,4339200.0],["2006-06-07",14.2774,14.4478,13.5879,13.6589,4301200.0],["2006-06-08",13.6589,13.888,13.0951,13.815,5009600.0],["2006-06-09",13.8677,13.9732,13.4297,13.6305,4074400.0],["2006-06-12",13.6325,13.8698,12.9957,13.0362,4232000.0],["2006-06-13",13.0342,13.3141,12.732,12.8639,4854000.0],["2006-06-14",13.0241,13.4743,12.8781,13.1011,5441200.0],["2006-06-15",13.3344,13.6913,13.0809,13.6284,7542800.0],["2006-06-16",13.6284,13.6933,13.1944,13.5149,4520800.0],["2006-06-19",13.5554,13.6487,13.0099,13.1518,2641200.0],["2006-06-20",13.2025,13.4844,13.0646,13.1701,2878400.0],["2006-06-21",13.1701,14.1111,13.1701,14.0543,3522000.0],["2006-06-22",13.8921,14.1314,13.6852,13.9935,2989600.0],["2006-06-23",13.9428,14.4985,13.9083,14.3139,2256800.0],["2006-06-26",14.5005,14.6485,14.2997,14.5309,1631600.0],["2006-06-27",14.6526,14.7824,14.466,14.5613,4059200.0],["2006-06-28",14.8047,15.5754,14.7804,15.5591,7142400.0],["2006-06-29",15.5855,16.5792,15.2184,16.4636,6372400.0],["2006-06-30",16.4129,16.415,15.914,16.0803,3926400.0],["2006-07-03",16.0783,16.2649,15.8187,16.1026,1531200.0],["2006-07-05",16.1026,16.1026,15.4253,15.8755,2066200.0],["2006-07-06",15.8715,16.0986,15.5956,15.7173,1325800.0],["2006-07-07",15.6159,16.0783,15.4537,15.5064,1442600.0],["2006-07-10",15.5672,15.7173,15.1941,15.332,1777800.0],["2006-07-11",15.2711,15.3239,14.829,15.0197,2090200.0],["2006-07-12",15.3928,16.1108,15.2468,15.5591,3144000.0],["2006-07-13",15.4537,15.6686,14.9061,15.0035,2750200.0],["2006-07-14",15.0318,15.1089,14.5127,14.8777,1582400.0],["2006-07-17",14.6708,14.8737,14.2774,14.4275,1334800.0],["2006-07-18",14.6019,14.902,14.2977,14.5411,1585400.0],["2006-07-19",14.6222,15.2752,14.61,15.1373,1887600.0],["2006-07-20",15.4131,15.5145,14.7357,14.7357,2673200.0],["2006-07-21",14.7357,14.7439,13.45,13.9367,3690200.0],["2006-07-24",14.1882,14.2977,13.7542,13.9286,2849400.0],["2006-07-25",14.0097,14.3017,13.7907,14.1922,2364400.0],["2006-07-26",14.2206,14.3991,13.9042,14.1354,2094800.0],["2006-07-27",14.4396,14.683,13.7096,13.7907,2473200.0],["2006-07-28",13.9935,14.3869,13.7745,14.322,1797600.0],["2006-07-31",14.3991,15.1332,14.2085,14.6627,2773600.0],["2006-08-01",14.61,14.7033,14.2085,14.6303,5817800.0],["2006-08-02",14.679,14.8128,14.4964,14.5897,6198400.0],["2006-08-03",14.5208,14.9426,14.3991,14.8777,1948400.0],["2006-08-04",15.0156,15.3076,14.8087,14.9223,2459400.0],["2006-08-07",14.8209,15.0562,14.756,14.8858,1252800.0],["2006-08-08",14.9994,15.1211,14.5005,14.6059,1594800.0],["2006-08-09",14.7804,14.8047,14.3342,14.61,1828000.0],["2006-08-10",14.61,14.7195,14.3748,14.6059,1432600.0],["2006-08-11",14.4243,14.5381,13.8677,14.1358,2082600.0],["2006-08-14",14.1887,14.2171,13.5345,13.7214,2247200.0],["2006-08-15",13.8311,14.278,13.6117,14.2374,2195200.0],["2006-08-16",14.3146,14.7819,14.2415,14.7453,1770200.0],["2006-08-17",14.7372,15.0826,14.5422,14.6681,1730800.0],["2006-08-18",14.6966,14.8713,14.469,14.8225,1213200.0],["2006-08-21",14.9525,15.0297,14.7047,14.855,1267600.0],["2006-08-22",14.8388,15.0541,14.8022,14.9932,1660600.0],["2006-08-23",15.0338,15.0704,14.6275,14.6762,1993200.0],["2006-08-24",14.6925,14.8266,14.5259,14.7291,1274200.0],["2006-08-25",14.6762,15.241,14.6762,15.241,1906800.0],["2006-08-28",15.0744,15.1191,14.6275,14.7616,1946600.0],["2006-08-29",14.851,15.0216,14.4446,14.9769,1125000.0],["2006-08-30",15.0297,15.0907,14.7981,14.9607,1725200.0],["2006-08-31",15.0094,15.0988,14.7534,14.8185,1634800.0],["2006-09-01",14.851,15.3385,14.8306,15.2166,882200.0],["2006-09-05",15.2166,15.818,15.2126,15.692,1747800.0],["2006-09-06",15.4564,15.5783,15.2126,15.3223,1373200.0],["2006-09-07",15.2207,15.2735,14.916,14.9891,1181600.0],["2006-09-08",14.9078,15.0866,14.6844,14.7656,834600.0],["2006-09-11",14.5665,14.5706,13.8636,14.1643,2399600.0],["2006-09-12",14.1643,14.5665,14.1602,14.3674,1490200.0],["2006-09-13",14.4446,14.8713,14.4162,14.725,1201600.0],["2006-09-14",14.725,14.9078,14.3431,14.4528,994200.0],["2006-09-15",14.5543,14.8144,14.404,14.5543,1990400.0],["2006-09-18",15.237,15.9114,15.0947,15.4929,16069800.0],["2006-09-19",15.7611,15.8789,15.241,15.4686,2531400.0],["2006-09-20",15.5458,15.6717,15.3914,15.4807,1668400.0],["2006-09-21",15.497,15.883,15.3101,15.4604,1581000.0],["2006-09-22",15.5051,15.6026,15.237,15.3101,1512600.0],["2006-09-25",15.2817,15.3345,14.9322,15.0826,2089200.0],["2006-09-26",15.3182,15.5214,15.176,15.4198,1905600.0],["2006-09-27",15.5173,15.5823,15.2817,15.4198,1303200.0],["2006-09-28",15.5133,15.6677,15.4198,15.5417,2481200.0],["2006-09-29",15.5051,15.6758,15.4848,15.4848,1933400.0],["2006-10-02",15.4848,15.8058,15.4361,15.753,1787000.0],["2006-10-03",15.6433,15.6473,15.2898,15.2938,2683000.0],["2006-10-04",15.2938,15.6514,14.9647,15.627,2134400.0],["2006-10-05",15.7083,16.4275,15.7083,16.3543,2999000.0],["2006-10-06",16.1512,16.3259,15.8749,16.2284,1407000.0],["2006-10-09",16.3178,16.8582,16.3096,16.4965,1501800.0],["2006-10-10",16.4965,17.0654,16.4031,17.0248,1829600.0],["2006-10-11",16.8704,17.0207,16.6794,16.7363,1351600.0],["2006-10-12",16.8622,17.3336,16.8297,17.297,1592600.0],["2006-10-13",17.1873,17.6099,17.1873,17.4067,1708800.0],["2006-10-16",17.5692,17.9227,17.5245,17.7155,2204000.0],["2006-10-17",17.3336,17.6952,17.2279,17.423,1902800.0],["2006-10-18",17.5123,17.6749,16.9801,17.236,1296200.0],["2006-10-19",17.2361,17.9999,17.1629,17.9105,2041600.0],["2006-10-20",17.9877,17.9877,17.5286,17.7399,1324200.0],["2006-10-23",17.7318,17.8902,17.5814,17.8902,1169600.0],["2006-10-24",17.809,18.3534,17.7561,18.0284,2147200.0],["2006-10-25",17.8862,18.1421,17.6952,17.7155,4529000.0],["2006-10-26",17.0654,17.7724,16.9029,17.4717,3557000.0],["2006-10-27",17.4717,17.7439,17.2929,17.4108,1417200.0],["2006-10-30",17.3092,17.5002,17.0451,17.3579,1088200.0],["2006-10-31",17.2929,17.3904,17.0329,17.1832,1296800.0],["2006-11-01",17.232,17.3417,16.7119,16.7322,2057800.0],["2006-11-02",16.7119,16.8866,16.7078,16.7972,1446800.0],["2006-11-03",16.846,17.0613,16.716,16.8907,1562800.0],["2006-11-06",16.8257,17.3092,16.8257,17.1792,1177000.0],["2006-11-07",17.037,17.427,16.9029,16.9841,1178000.0],["2006-11-08",16.846,17.232,16.7728,17.1426,1189000.0],["2006-11-09",17.2157,17.7277,17.0654,17.3132,1520400.0],["2006-11-10",17.3173,17.4636,16.9313,17.1263,1254200.0],["2006-11-13",16.9313,17.232,16.7607,17.2076,1148400.0],["2006-11-14",17.1832,17.3051,16.9069,17.2035,671200.0],["2006-11-15",17.1548,17.4392,16.9516,17.2035,1251200.0],["2006-11-16",17.3783,17.3783,16.7932,16.9069,1045400.0],["2006-11-17",16.9069,17.8577,16.8826,17.5327,1756000.0],["2006-11-20",18.1218,18.4469,17.9796,18.2275,2316400.0],["2006-11-21",18.2499,18.9629,18.2132,18.8977,2194200.0],["2006-11-22",18.9466,19.0077,18.531,18.8325,865200.0],["2006-11-24",18.7429,19.2115,18.6981,19.1096,682800.0],["2006-11-27",19.0037,19.1789,18.7062,18.7836,1223800.0],["2006-11-28",18.7836,18.9018,18.5799,18.6614,1030400.0],["2006-11-29",18.8325,19.5945,18.7144,19.5334,2070000.0],["2006-11-30",19.4478,19.6597,19.1952,19.5741,1812400.0],["2006-12-01",19.5171,19.6474,18.9466,19.4641,1437600.0],["2006-12-04",19.3948,19.9082,19.3948,19.8553,1504800.0],["2006-12-05",19.8716,19.9204,19.4845,19.7819,1354200.0],["2006-12-06",19.7086,19.8879,19.4274,19.7371,1095200.0],["2006-12-07",19.5823,20.1568,19.57,19.8186,1234000.0],["2006-12-08",19.5985,19.8756,19.3907,19.5578,1115400.0],["2006-12-11",19.5578,19.7575,19.4315,19.5537,1161200.0],["2006-12-12",19.3541,19.3541,18.5799,18.804,3604600.0],["2006-12-13",18.4495,19.1748,18.4495,19.1259,1548600.0],["2006-12-14",19.1055,19.293,18.751,18.8651,1265000.0],["2006-12-15",18.8651,19.2278,18.7999,18.9711,1418000.0],["2006-12-18",18.8814,19.077,18.421,18.5188,909800.0],["2006-12-19",18.4292,18.8244,18.3517,18.7877,2171000.0],["2006-12-20",18.7511,19.0485,18.7511,18.9263,1914200.0],["2006-12-21",19.0281,19.7208,18.8814,19.0689,1981600.0],["2006-12-22",18.9833,19.0811,18.8366,18.91,981200.0],["2006-12-26",18.747,19.0892,18.747,18.9711,823400.0],["2006-12-27",19.0689,19.7982,19.0648,19.7819,1606200.0],["2006-12-28",19.9367,20.1201,19.7412,19.8267,941200.0],["2006-12-29",19.8023,19.949,19.7004,19.7371,697000.0],["2007-01-03",19.843,19.8634,19.1544,19.4926,1794000.0],["2007-01-04",19.3133,19.5537,19.1504,19.3541,1641200.0],["2007-01-05",19.2115,19.3256,18.7429,18.91,2335000.0],["2007-01-08",18.8896,19.8023,18.7429,19.6271,1752400.0],["2007-01-09",19.5945,19.6434,19.187,19.4967,1322400.0],["2007-01-10",19.4274,19.9123,19.2115,19.7738,1087000.0],["2007-01-11",19.7615,20.2505,19.733,20.0101,931200.0],["2007-01-12",19.9653,20.6376,19.9653,20.4909,1408800.0],["2007-01-16",20.5846,20.6376,20.1282,20.2423,967200.0],["2007-01-17",20.0834,20.5724,20.063,20.3075,897800.0],["2007-01-18",20.279,20.6253,19.9571,20.0834,1081200.0],["2007-01-19",20.0834,20.4949,20.0549,20.4012,1129400.0],["2007-01-22",20.4012,20.7965,20.3849,20.4583,1028200.0],["2007-01-23",20.4664,21.2325,20.3849,21.1876,1905400.0],["2007-01-24",21.1673,21.5543,21.0858,21.5095,1100400.0],["2007-01-25",21.5992,21.7581,21.0654,21.2284,952200.0],["2007-01-26",21.2162,21.4728,20.9839,21.3995,751600.0],["2007-01-29",21.3914,21.6969,21.1958,21.5299,1390600.0],["2007-01-30",21.5299,22.0881,21.3914,21.9781,1715200.0],["2007-01-31",21.9333,22.41,21.7784,22.2715,1763800.0],["2007-02-01",22.3122,22.6137,22.1085,22.5363,1392800.0],["2007-02-02",22.5404,22.6545,22.2389,22.573,1243800.0],["2007-02-05",22.4874,22.5893,22.0514,22.1737,769400.0],["2007-02-06",22.2796,22.6137,22.0514,22.6096,1010800.0],["2007-02-07",22.6748,22.8337,22.4467,22.5893,1257800.0],["2007-02-08",22.5159,22.5159,21.8925,22.357,798000.0],["2007-02-09",22.3611,22.3611,21.4728,21.534,1228400.0],["2007-02-12",21.5421,21.7825,21.3995,21.534,969000.0],["2007-02-13",21.7811,22.7899,21.7484,22.4468,1446600.0],["2007-02-14",22.4672,22.6551,22.3202,22.4427,1065800.0],["2007-02-15",22.3406,22.9001,22.3406,22.5897,1613600.0],["2007-02-16",22.5897,22.8715,22.3978,22.798,830400.0],["2007-02-20",22.6551,23.1043,22.455,22.9818,975000.0],["2007-02-21",22.6469,23.3086,22.6306,23.2595,1364000.0],["2007-02-22",23.668,24.1499,23.3576,23.9212,2125000.0],["2007-02-23",23.9212,24.4848,23.8027,24.0805,1638000.0],["2007-02-26",24.2397,24.8728,24.2397,24.7421,1853000.0],["2007-02-27",23.9947,24.0478,22.5856,22.8756,3333800.0],["2007-02-28",22.8307,23.2514,22.5611,23.0022,2970200.0],["2007-03-01",22.5244,23.5904,22.0343,23.1738,1977400.0],["2007-03-02",23.0757,23.2718,21.8913,21.9485,2298400.0],["2007-03-05",21.6463,22.3202,21.1603,21.826,3096800.0],["2007-03-06",22.1364,22.8511,22.0547,22.7368,1688000.0],["2007-03-07",22.7368,23.3331,22.6265,22.892,1615200.0],["2007-03-08",23.0635,23.6598,23.0635,23.2963,1516600.0],["2007-03-09",23.4842,23.7496,23.1452,23.5005,1239600.0],["2007-03-12",23.4556,24.2806,23.1533,23.8395,2284400.0],["2007-03-13",23.7374,23.9824,22.9532,23.0226,1794600.0],["2007-03-14",23.0186,23.8722,22.8552,23.7987,1811000.0],["2007-03-15",23.8517,24.2479,23.8027,24.0519,1507400.0],["2007-03-16",24.0519,24.0968,23.5413,23.6802,1063600.0],["2007-03-19",23.8926,24.2275,23.815,24.2275,987800.0],["2007-03-20",24.3909,24.9831,24.1458,24.8034,1937000.0],["2007-03-21",24.8034,25.7427,24.7952,25.7141,2116600.0],["2007-03-22",25.7672,26.0776,25.6284,25.8939,1851600.0],["2007-03-23",25.8939,26.0368,25.6365,25.706,1446200.0],["2007-03-26",25.706,26.3431,25.3629,26.3023,1626200.0],["2007-03-27",26.3023,26.4248,25.8448,25.902,1202400.0],["2007-03-28",25.8326,25.8367,25.3547,25.3874,1465200.0],["2007-03-29",25.7305,26.1838,25.6774,26.1103,1622800.0],["2007-03-30",26.1389,26.482,25.853,26.143,1608600.0],["2007-04-02",26.2451,26.825,26.2206,26.6862,2084600.0],["2007-04-03",26.8781,27.2008,26.7107,26.8536,1366000.0],["2007-04-04",26.8373,27.5153,26.8332,27.3887,1182000.0],["2007-04-05",27.4867,27.8828,27.4418,27.5888,1657600.0],["2007-04-09",27.7685,27.9196,27.5725,27.6133,1318200.0],["2007-04-10",27.7317,27.7726,27.4295,27.5275,1264000.0],["2007-04-11",27.5316,27.7522,27.0129,27.2212,1083000.0],["2007-04-12",27.2825,27.8665,27.2416,27.8175,1199800.0],["2007-04-13",27.7807,28.328,27.5847,28.2831,1461600.0],["2007-04-16",28.4097,28.5853,28.181,28.4342,1033400.0],["2007-04-17",28.3852,28.4342,27.9278,28.0421,1482000.0],["2007-04-18",27.9727,27.9727,27.5112,27.5929,1421200.0],["2007-04-19",27.3233,27.6419,26.8904,27.4622,1510800.0],["2007-04-20",27.7154,28.1647,27.7154,28.0789,1062800.0],["2007-04-23",28.132,28.7365,28.0789,28.422,1271200.0],["2007-04-24",28.1851,28.2831,27.7277,27.8829,1549000.0],["2007-04-25",28.0789,28.6507,27.9196,28.5568,1365400.0],["2007-04-26",28.5486,28.8549,28.0952,28.3485,2212400.0],["2007-04-27",28.3525,28.6425,28.2218,28.4873,1417600.0],["2007-04-30",28.5813,28.8957,28.2096,28.2994,1569400.0],["2007-05-01",28.3035,28.5077,27.5316,27.9727,1780600.0],["2007-05-02",27.9727,28.8917,27.9441,28.6221,3573000.0],["2007-05-03",28.6711,29.3695,28.4873,29.3042,4813600.0],["2007-05-04",29.4471,29.7126,29.2674,29.5165,1116400.0],["2007-05-07",29.6799,30.2109,29.6391,30.1782,1841000.0],["2007-05-08",30.2721,30.2721,29.7371,30.0842,1560400.0],["2007-05-09",30.1414,30.5294,29.8759,30.4886,1853200.0],["2007-05-10",30.2354,30.3048,29.4063,29.4798,1619800.0],["2007-05-11",29.7412,30.2068,29.6717,30.0597,917200.0],["2007-05-14",30.5294,31.1257,30.3579,30.4396,4774800.0],["2007-05-15",30.7541,31.0808,30.4273,30.4763,3798200.0],["2007-05-16",30.642,30.6829,29.7624,30.2779,1383600.0],["2007-05-17",30.2534,30.2575,29.5456,30.0243,1509000.0],["2007-05-18",30.0243,30.237,29.7215,30.1961,1138000.0],["2007-05-21",30.2534,30.6502,30.1102,30.3679,1095200.0],["2007-05-22",30.2165,30.642,30.192,30.3352,1126600.0],["2007-05-23",30.4456,30.8834,30.0406,30.1184,1331600.0],["2007-05-24",30.1347,30.3679,28.6374,28.9647,2177800.0],["2007-05-25",29.1692,32.033,29.0874,31.9634,6521800.0],["2007-05-29",31.2679,32.1598,31.1043,31.9184,3013000.0],["2007-05-30",31.538,33.4076,31.4193,33.3585,4200200.0],["2007-05-31",34.4058,36.2631,34.2503,36.1199,8813000.0],["2007-06-01",36.9832,37.6623,36.1281,36.5986,9768400.0],["2007-06-04",36.1854,36.2877,35.6822,36.0381,3385400.0],["2007-06-05",35.8786,36.0013,34.9785,35.3467,3646200.0],["2007-06-06",35.0604,35.1422,33.9762,34.4999,3716800.0],["2007-06-07",34.4999,35.0113,33.6694,33.7921,3169000.0],["2007-06-08",33.3012,34.7372,33.1376,34.6226,5191600.0],["2007-06-11",33.923,33.9271,32.5812,32.6794,4290400.0],["2007-06-12",32.6262,32.9535,31.808,31.9143,3405400.0],["2007-06-13",32.1557,32.3807,31.2311,31.673,5065800.0],["2007-06-14",31.7057,32.3193,31.1125,31.2761,4027600.0],["2007-06-15",32.4012,33.3421,32.0125,33.0312,6783600.0],["2007-06-18",33.1416,33.158,31.7057,31.8693,4702400.0],["2007-06-19",31.9143,32.3684,31.5625,31.8202,3468800.0],["2007-06-20",31.8775,32.6875,31.2557,31.3538,4679000.0],["2007-06-21",31.358,32.0453,30.7648,31.9757,3511200.0],["2007-06-22",31.8734,32.5075,31.452,32.5075,8391200.0],["2007-06-25",32.3193,32.6753,31.8611,31.9307,5648600.0],["2007-06-26",32.0616,32.1148,31.0143,31.0757,3075600.0],["2007-06-27",30.6665,31.3866,29.5211,31.3088,4222800.0],["2007-06-28",31.0961,31.8734,31.092,31.317,2599000.0],["2007-06-29",31.5011,32.2784,31.4807,31.7752,3711200.0],["2007-07-02",31.8693,33.1662,31.8652,33.023,3637400.0],["2007-07-03",33.1089,33.1335,32.663,32.8757,1391400.0],["2007-07-05",32.8716,34.2012,32.8553,34.1603,4049000.0],["2007-07-06",34.6185,34.8067,33.7512,34.4099,3662200.0],["2007-07-09",34.5162,34.8435,33.7512,34.4426,2169400.0],["2007-07-10",34.3158,34.7862,33.833,34.3485,2332400.0],["2007-07-11",34.5162,35.1626,34.0785,35.0153,2454600.0],["2007-07-12",35.3058,35.494,34.7167,35.0767,3117200.0],["2007-07-13",34.8558,35.8131,34.6922,35.4654,2220200.0],["2007-07-16",35.2445,35.4285,34.4262,34.7903,1965800.0],["2007-07-17",34.774,35.3549,34.5858,34.8231,1306600.0],["2007-07-18",34.6717,35.2567,34.4631,35.1504,2056200.0],["2007-07-19",35.0604,35.4654,34.6308,34.8763,1645800.0],["2007-07-20",34.7658,35.1422,34.1849,34.2421,2061000.0],["2007-07-23",34.8762,34.8762,33.7512,34.1399,1272400.0],["2007-07-24",33.9149,34.3158,32.8103,33.1253,1770600.0],["2007-07-25",33.1785,33.2603,31.5952,32.3194,2217000.0],["2007-07-26",32.1762,32.1762,30.3188,30.9693,2382800.0],["2007-07-27",29.1201,30.9529,27.7946,28.3878,5185400.0],["2007-07-30",28.5719,29.2961,28.0237,29.1161,3363200.0],["2007-07-31",29.2101,29.562,28.1301,28.3387,2476600.0],["2007-08-01",27.8355,28.1056,26.3873,27.5042,4024800.0],["2007-08-02",28.4329,29.0956,27.8519,28.3715,3763600.0],["2007-08-03",28.4328,29.0792,27.5614,27.8396,3960200.0],["2007-08-06",28.2078,28.2774,26.285,27.8151,2963600.0],["2007-08-07",27.7455,27.8642,25.8146,26.5919,3368200.0],["2007-08-08",26.8087,28.216,26.7351,27.9174,4011000.0],["2007-08-09",26.9355,27.1973,25.6346,25.8228,4151800.0],["2007-08-10",25.5691,27.7292,25.1968,27.5328,3952200.0],["2007-08-13",28.4653,28.7481,27.5963,27.9734,2270600.0],["2007-08-14",28.1989,28.4776,26.9488,27.2603,1520200.0],["2007-08-15",26.8627,27.4119,25.7028,25.8462,2275000.0],["2007-08-16",25.4363,25.5224,23.1124,24.8502,4595400.0],["2007-08-17",25.6208,25.8216,24.6002,25.6167,3220600.0],["2007-08-20",25.7806,26.5307,25.588,26.2807,1941000.0],["2007-08-21",26.3298,27.4365,26.1495,27.2643,2179000.0],["2007-08-22",27.7685,29.2891,27.6701,29.1661,2426400.0],["2007-08-23",29.2686,29.5883,28.5062,28.8628,1744600.0],["2007-08-24",29.0678,30.1375,28.7112,29.9777,7184000.0],["2007-08-27",29.7522,30.1662,29.1497,29.7932,1877800.0],["2007-08-28",29.4284,29.453,28.6456,28.6497,2499400.0],["2007-08-29",28.9366,30.0719,28.83,30.0719,2168200.0],["2007-08-30",29.7153,30.1867,29.1005,29.7153,1562800.0],["2007-08-31",30.4613,31.5106,30.2359,31.2605,1904600.0],["2007-09-04",30.8507,32.6869,30.7933,32.2155,2163400.0],["2007-09-05",32.0106,32.027,30.9736,31.1417,2199800.0],["2007-09-06",31.5311,31.8672,31.2401,31.3999,1792400.0],["2007-09-07",30.9449,31.3507,30.1334,30.5351,1804000.0],["2007-09-10",30.6949,30.9859,29.2194,29.4981,2272400.0],["2007-09-11",29.6785,30.1539,29.4571,29.5145,2105600.0],["2007-09-12",29.3178,31.0228,29.1374,30.4121,2130600.0],["2007-09-13",30.6581,32.359,30.4941,31.5598,2719400.0],["2007-09-14",31.2523,32.3385,31.1499,32.2237,1712800.0],["2007-09-17",32.1991,32.7893,32.1049,32.2688,3044400.0],["2007-09-18",32.6172,34.0886,32.1746,33.9575,2695800.0],["2007-09-19",34.2239,35.1092,34.105,34.5518,4650200.0],["2007-09-20",34.5518,35.2281,34.4698,34.5067,2150400.0],["2007-09-21",34.687,35.5764,34.4083,35.3633,1966800.0],["2007-09-24",35.4576,35.9658,34.2526,34.6542,2369200.0],["2007-09-25",34.4124,34.8018,34.0313,34.7485,1834800.0],["2007-09-26",34.9207,35.6461,34.9207,35.4781,2879200.0],["2007-09-27",35.6297,36.7815,35.556,36.5355,2732800.0],["2007-09-28",36.3757,36.888,35.6502,36.056,1841600.0],["2007-10-01",36.4003,37.8758,36.2322,37.6176,3054600.0],["2007-10-02",37.5684,37.9086,36.7241,36.9741,2065200.0],["2007-10-03",36.8101,37.0848,36.0683,36.2404,2126400.0],["2007-10-04",36.4413,36.4782,35.8552,36.0806,1873800.0],["2007-10-05",36.6831,38.339,36.6831,37.8758,2088000.0],["2007-10-08",37.6053,38.3225,37.4864,38.0561,1296200.0],["2007-10-09",38.4209,39.7571,38.2365,39.6587,2190600.0],["2007-10-10",39.6546,41.0359,39.462,41.0359,4004400.0],["2007-10-11",41.1588,42.8352,40.003,40.5194,4038600.0],["2007-10-12",40.3555,43.5647,40.0686,42.4663,3961200.0],["2007-10-15",42.6426,42.9541,40.9047,41.2777,2292400.0],["2007-10-16",40.9457,40.9457,39.9948,40.4375,2038800.0],["2007-10-17",40.8842,41.1137,39.5727,39.9005,2151800.0],["2007-10-18",39.63,41.1097,39.3882,40.5522,1563800.0],["2007-10-19",40.5522,41.8966,39.6833,39.9251,3537800.0],["2007-10-22",39.3636,40.2817,38.3963,39.1546,4417800.0],["2007-10-23",40.376,40.4129,39.3554,39.835,1439200.0],["2007-10-24",39.6669,40.1751,38.6791,40.1219,1356000.0],["2007-10-25",39.8718,40.3719,38.9578,39.2816,2396400.0],["2007-10-26",39.8964,41.0564,39.6915,40.503,1725000.0],["2007-10-29",40.5809,42.2163,40.4293,41.4621,2530800.0],["2007-10-30",40.2489,41.2285,39.0767,39.0767,2310800.0],["2007-10-31",39.5235,40.1055,38.8718,39.2038,2161600.0],["2007-11-01",38.8595,38.8595,36.5683,36.6093,3220800.0],["2007-11-02",35.3592,36.765,34.0599,36.3019,5766200.0],["2007-11-05",36.4003,36.4003,33.7894,34.7198,3361600.0],["2007-11-06",34.5641,36.5724,34.5641,36.4659,1976000.0],["2007-11-07",35.2486,36.6216,34.2526,34.5928,2292800.0],["2007-11-08",35.7609,36.7118,33.5066,34.4903,4323000.0],["2007-11-09",34.0271,34.0271,32.8057,33.0763,2706000.0],["2007-11-12",33.1582,33.6706,31.0802,31.4368,4280000.0],["2007-11-13",31.7155,32.5475,31.5597,32.1336,3677600.0],["2007-11-14",32.4656,33.5558,32.277,32.7976,4443400.0],["2007-11-15",32.8098,33.0107,31.1417,32.0639,3202800.0],["2007-11-16",32.0024,32.8467,31.6294,32.7443,3793600.0],["2007-11-19",32.4614,32.568,30.1252,30.5966,4292800.0],["2007-11-20",30.5945,32.13,30.5945,31.4854,3970400.0],["2007-11-21",31.2021,31.3869,30.3523,31.1816,2833000.0],["2007-11-23",31.4895,33.1728,31.4074,33.0496,2289200.0],["2007-11-26",33.1851,33.9652,32.8443,33.025,4292600.0],["2007-11-27",33.1112,34.4414,33.1112,34.3634,3876400.0],["2007-11-28",34.659,36.2273,34.4825,35.8701,2485600.0],["2007-11-29",35.788,37.0525,35.4062,36.3259,2024800.0],["2007-11-30",36.8637,37.2332,36.6871,37.032,2685000.0],["2007-12-03",37.5657,37.5657,36.3628,36.7446,1569400.0],["2007-12-04",36.8226,37.6643,36.3135,37.0197,1925800.0],["2007-12-05",37.4138,38.8549,37.3153,37.7833,3244000.0],["2007-12-06",37.656,39.7458,37.303,39.3557,2994600.0],["2007-12-07",39.9757,40.3739,39.0314,40.2425,2798200.0],["2007-12-10",40.4314,40.8584,40.0167,40.4232,2125200.0],["2007-12-11",40.4683,40.6449,39.4378,39.4912,2819200.0],["2007-12-12",40.0619,41.3059,39.8361,40.8378,3051400.0],["2007-12-13",40.7393,40.9815,39.0437,40.2384,3214200.0],["2007-12-14",39.2695,39.9634,38.4074,39.3475,3468600.0],["2007-12-17",39.0848,39.8771,38.4484,38.5552,2357800.0],["2007-12-18",38.8344,39.4666,37.9024,38.9616,1850200.0],["2007-12-19",38.8015,39.8156,38.8015,39.3722,2175600.0],["2007-12-20",39.5898,40.6285,39.1464,40.6285,1507200.0],["2007-12-21",41.3018,42.0202,40.9815,41.6384,1424400.0],["2007-12-24",41.9464,42.8085,41.6384,42.0942,458000.0],["2007-12-26",41.9463,42.9481,41.6425,42.7428,833000.0],["2007-12-27",42.6155,42.6155,41.1909,41.2977,1104400.0],["2007-12-28",41.2607,43.137,41.2607,43.0056,1800600.0],["2007-12-31",43.1944,43.1944,41.1663,41.3839,1475400.0],["2008-01-02",41.7985,41.8765,39.1053,39.6472,2728800.0],["2008-01-03",40.0906,42.3035,39.5323,41.3059,2393000.0],["2008-01-04",40.7311,40.7311,38.8631,39.3557,2114400.0],["2008-01-07",39.5939,39.5939,36.1493,36.9006,5843200.0],["2008-01-08",37.0279,38.588,36.3956,36.5558,2737600.0],["2008-01-09",36.4901,37.2701,34.9628,36.5763,2650400.0],["2008-01-10",36.3382,37.964,35.5992,37.3974,2318400.0],["2008-01-11",36.7036,37.7915,36.6132,36.6789,1929200.0],["2008-01-14",37.3851,39.2408,37.0895,38.9082,2256000.0],["2008-01-15",38.469,38.5264,36.8473,37.5247,2311200.0],["2008-01-16",37.2989,37.4302,34.9751,35.5047,5188800.0],["2008-01-17",35.7223,37.1552,34.7411,35.0203,5540400.0],["2008-01-18",35.4924,37.9927,35.4924,37.7053,5790800.0],["2008-01-22",35.3077,37.9845,34.0185,37.3892,5885800.0],["2008-01-23",36.4942,37.0074,31.7153,36.9088,7504800.0],["2008-01-24",37.1429,39.2161,36.9992,38.9821,3595000.0],["2008-01-25",39.873,40.8994,38.7399,39.327,3153000.0],["2008-01-28",39.2367,40.7393,38.3252,40.6695,1686000.0],["2008-01-29",40.3739,41.2607,39.9182,40.2672,1682000.0],["2008-01-30",40.0003,41.0554,38.8631,40.0619,4763000.0],["2008-01-31",39.3927,42.4431,38.7522,41.8766,3380800.0],["2008-02-01",41.9669,43.6871,41.8437,43.2314,2597200.0],["2008-02-04",43.2314,43.6912,42.2912,42.5827,2469400.0],["2008-02-05",41.8765,41.8765,40.0085,40.3903,2224600.0],["2008-02-06",40.6859,42.5129,40.4642,40.7845,2520200.0],["2008-02-07",40.4642,41.6959,39.2367,41.585,2602400.0],["2008-02-08",41.7287,44.5205,41.3962,44.3645,5195000.0],["2008-02-11",44.4877,48.3838,44.0607,47.7434,8200800.0],["2008-02-12",48.0636,49.2665,46.6267,47.2712,4817800.0],["2008-02-13",47.1952,48.9303,47.1952,47.9846,2941200.0],["2008-02-14",48.4616,48.4616,46.9978,47.6804,2644600.0],["2008-02-15",47.4871,48.6055,46.4057,48.3382,2314600.0],["2008-02-19",49.4484,51.9196,49.3991,50.2708,6250600.0],["2008-02-20",49.3415,51.344,49.2058,50.1968,4168800.0],["2008-02-21",51.2206,52.3555,49.0866,49.2428,5011000.0],["2008-02-22",48.0422,50.2749,46.2248,50.1187,7267000.0],["2008-02-25",50.1639,52.3842,49.3785,51.8538,3646600.0],["2008-02-26",52.1375,52.2198,50.2543,51.381,3275200.0],["2008-02-27",51.8497,52.0841,50.719,51.015,2559200.0],["2008-02-28",50.8547,52.5405,50.5792,52.191,2616400.0],["2008-02-29",52.0347,52.0347,48.4739,49.1195,3552600.0],["2008-03-03",49.2223,51.5413,49.2223,50.1269,3448200.0],["2008-03-04",49.7116,50.5422,47.3062,49.0044,4189000.0],["2008-03-05",49.3374,50.8505,48.8892,50.5709,2571200.0],["2008-03-06",49.6335,50.8423,48.3382,48.4287,1817200.0],["2008-03-07",47.8942,48.3629,45.8794,46.2207,3096200.0],["2008-03-10",46.196,46.196,42.9559,43.2437,4099600.0],["2008-03-11",44.687,46.9156,44.4361,46.7963,3741600.0],["2008-03-12",47.4953,48.9262,46.9772,48.4616,3049800.0],["2008-03-13",47.08,49.7527,46.6688,49.4073,3519600.0],["2008-03-14",49.9131,50.3654,47.5159,48.8563,3016400.0],["2008-03-17",47.7133,47.8901,44.0949,45.7231,2971600.0],["2008-03-18",46.5866,49.0002,45.8588,48.5562,3434000.0],["2008-03-19",48.8399,49.5389,44.1401,44.284,4258000.0],["2008-03-20",43.585,47.1582,43.4411,46.8539,5166200.0],["2008-03-24",46.8415,49.4114,46.8415,48.0833,2297600.0],["2008-03-25",48.8029,49.7527,48.2437,48.4657,2638000.0],["2008-03-26",48.3506,51.0726,48.2848,50.8423,3358400.0],["2008-03-27",50.9492,51.3399,49.2675,49.7321,2741200.0],["2008-03-28",49.9007,51.1384,49.5307,50.2173,2415600.0],["2008-03-31",50.2667,51.1384,48.2642,49.2675,2740400.0],["2008-04-01",49.5636,53.0257,47.1335,52.4089,5115000.0],["2008-04-02",52.5282,54.8924,51.566,54.6827,3791000.0],["2008-04-03",53.8152,55.098,52.4706,54.5799,3488200.0],["2008-04-04",54.6992,56.8949,54.3784,56.4672,3059400.0],["2008-04-07",57.9598,58.7,56.8949,58.149,3540400.0],["2008-04-08",57.6227,59.7773,57.121,59.4319,2533000.0],["2008-04-09",60.0281,60.0281,57.7871,58.6506,2703200.0],["2008-04-10",58.1901,58.7493,55.8381,58.0709,3487600.0],["2008-04-11",57.3513,58.7246,56.4878,58.3093,2558200.0],["2008-04-14",58.4162,61.3274,57.5898,60.8175,3940800.0],["2008-04-15",62.0634,62.0634,58.9179,60.6366,3340600.0],["2008-04-16",61.3109,62.6144,61.0971,61.7838,3830000.0],["2008-04-17",61.4425,65.4433,60.6983,64.9869,5034000.0],["2008-04-18",65.3323,67.7336,64.1481,67.1497,3109600.0],["2008-04-21",67.0757,67.6143,65.5913,66.1588,3271000.0],["2008-04-22",66.0354,67.3512,65.7106,66.3397,2727200.0],["2008-04-23",66.6439,67.3101,65.4022,65.9778,2246600.0],["2008-04-24",65.9819,65.986,62.8282,64.9005,2922000.0],["2008-04-25",64.9417,67.6061,64.8101,67.1538,2092000.0],["2008-04-28",67.4252,69.4235,66.278,68.523,2466600.0],["2008-04-29",67.8651,68.153,64.8101,65.727,3795000.0],["2008-04-30",66.1999,67.31,64.1645,65.9531,3468600.0],["2008-05-01",65.8668,66.1793,60.7394,63.6547,4156400.0],["2008-05-02",63.4614,68.2558,63.2599,64.7978,4285200.0],["2008-05-05",65.7887,69.3372,64.9622,68.7574,3790000.0],["2008-05-06",67.0263,73.5846,66.8166,72.347,7862400.0],["2008-05-07",72.4539,74.8264,71.3437,71.8001,4699400.0],["2008-05-08",72.7417,75.1224,72.1167,74.8428,3961000.0],["2008-05-09",74.6208,75.2376,72.5073,73.9383,3529200.0],["2008-05-12",74.1726,74.7606,72.1866,74.2384,2432000.0],["2008-05-13",74.3577,76.8042,72.8445,76.8042,3821800.0],["2008-05-14",77.2441,78.4941,75.4144,75.6118,2994400.0],["2008-05-15",76.6438,79.1109,76.0682,78.5311,7613000.0],["2008-05-16",80.8296,82.0056,78.1734,80.2129,2410500.0],["2008-05-19",80.3444,82.9184,76.4793,77.1784,3251800.0],["2008-05-20",76.9399,80.1635,76.4794,80.1142,2275800.0],["2008-05-21",80.4548,80.5699,76.3329,76.5057,3122200.0],["2008-05-22",77.131,79.0808,75.1646,77.3696,2741500.0],["2008-05-23",77.2379,78.0771,74.6792,77.131,2204100.0],["2008-05-27",77.2132,79.8377,75.7241,79.8377,3545200.0],["2008-05-28",80.2244,88.1555,79.9694,88.0321,5350200.0],["2008-05-29",87.7277,88.0321,81.9851,83.1698,3969500.0],["2008-05-30",85.0786,88.7562,84.3463,87.7853,5727200.0],["2008-06-02",87.6537,91.1832,87.0202,88.46,2433900.0],["2008-06-03",88.8796,90.2947,84.4286,87.1271,3219400.0],["2008-06-04",86.65,86.7158,83.359,83.9185,3022300.0],["2008-06-05",85.9671,89.7434,82.9147,89.513,3457600.0],["2008-06-06",88.6903,89.7434,85.8025,85.8519,2058300.0],["2008-06-09",87.3575,88.8137,84.807,87.703,2059000.0],["2008-06-10",86.9379,86.9379,80.8579,81.9439,3360200.0],["2008-06-11",83.1534,83.9103,78.4391,78.6612,3564400.0],["2008-06-12",79.4346,82.4375,78.6201,79.994,2977000.0],["2008-06-13",80.4137,84.0666,80.4137,83.5729,1758200.0],["2008-06-16",83.1204,84.3299,81.7629,83.1287,2242100.0],["2008-06-17",84.1242,87.2341,83.9843,85.712,2668200.0],["2008-06-18",83.5976,87.6126,82.3965,86.7981,2750700.0],["2008-06-19",87.0284,88.5258,85.8683,87.0942,2403200.0],["2008-06-20",86.8556,87.4151,82.1332,82.6104,2908200.0],["2008-06-23",83.3837,92.1211,82.8078,91.5452,4873400.0],["2008-06-24",91.792,96.7366,89.0605,94.2026,5683200.0],["2008-06-25",94.7045,95.1323,89.875,93.1906,3423300.0],["2008-06-26",93.0837,94.3836,87.6208,90.1712,3097000.0],["2008-06-27",90.1713,92.9603,89.2662,91.5863,2396900.0],["2008-06-30",95.774,100.3319,95.4367,98.0612,4064100.0],["2008-07-01",96.2759,97.0822,90.9117,95.1076,3892600.0],["2008-07-02",95.3297,97.1644,78.291,78.7106,8156700.0],["2008-07-03",79.3277,83.1287,75.0988,76.9829,4998800.0],["2008-07-07",78.003,82.8407,76.4399,80.9155,4467500.0],["2008-07-08",81.0225,81.0225,70.1789,75.6418,7582900.0],["2008-07-09",84.2064,91.0762,83.9185,87.0284,9375200.0],["2008-07-10",88.97,90.2453,81.8616,88.7479,5614200.0],["2008-07-11",87.1107,92.516,86.2221,90.0149,3587500.0],["2008-07-14",93.0755,93.8488,90.0149,93.3305,2638900.0],["2008-07-15",91.2655,94.1203,85.0045,91.7015,4892400.0],["2008-07-16",87.9416,87.9416,80.101,85.5804,15784300.0],["2008-07-17",83.7128,87.2917,76.6867,80.0105,7757500.0],["2008-07-18",82.6186,85.4159,80.0352,80.8168,6272700.0],["2008-07-21",81.113,86.724,79.6403,86.2139,4523300.0],["2008-07-22",85.5228,86.3455,80.7756,82.8818,3443600.0],["2008-07-23",82.4623,84.7412,77.4189,78.2087,4450500.0],["2008-07-24",77.748,81.1706,72.6142,76.5139,4923500.0],["2008-07-25",78.2663,82.2236,75.5019,80.6358,3541700.0],["2008-07-28",81.7794,86.1316,80.101,83.2027,3501900.0],["2008-07-29",87.2094,88.4024,82.6844,87.0449,4265900.0],["2008-07-30",88.9124,95.5519,87.629,95.4367,5765900.0],["2008-07-31",94.614,94.614,86.2221,89.1922,5532700.0],["2008-08-01",90.5003,92.2281,86.3867,87.1765,4348100.0],["2008-08-04",86.3867,87.2094,80.644,82.923,4471600.0],["2008-08-05",82.5198,83.7128,72.5977,77.3778,11591200.0],["2008-08-06",77.3366,82.2566,76.9993,78.2581,4355200.0],["2008-08-07",80.3725,80.3725,74.2596,74.6545,3379400.0],["2008-08-08",73.0585,75.2634,70.2036,74.2596,3620400.0],["2008-08-11",74.2679,76.1272,69.3808,70.6725,3726200.0],["2008-08-12",70.4257,72.9515,69.8992,71.3883,3196900.0],["2008-08-13",72.342,78.1399,72.342,77.1434,3689900.0],["2008-08-14",76.8634,81.0388,74.2197,79.8776,5718700.0],["2008-08-15",79.2929,80.0423,76.7151,77.8352,2918200.0],["2008-08-18",78.527,80.8659,77.3575,78.2717,3040700.0],["2008-08-19",77.9093,79.96,77.2093,77.5634,3068000.0],["2008-08-20",78.5187,81.9283,78.0328,81.6812,3165700.0],["2008-08-21",82.3318,83.8554,79.9682,82.233,3410900.0],["2008-08-22",81.113,82.7024,80.0423,81.8377,2382200.0],["2008-08-25",80.9894,81.7224,78.1399,79.8529,2376400.0],["2008-08-26",79.8364,80.7177,78.6011,80.1906,2938000.0],["2008-08-27",81.9612,82.0683,79.8364,81.7471,2270400.0],["2008-08-28",82.1424,83.6496,81.0306,83.6496,2315400.0],["2008-08-29",83.3366,85.0002,82.6613,83.3613,1757100.0],["2008-09-02",80.9647,81.5412,75.7927,76.1716,4683100.0],["2008-09-03",76.081,76.5751,70.1843,73.2644,5048500.0],["2008-09-04",73.2644,73.4456,65.877,66.6841,5366600.0],["2008-09-05",66.3135,68.1006,62.3769,67.6394,4901800.0],["2008-09-08",69.6407,71.1066,61.9486,63.291,4302300.0],["2008-09-09",62.1627,62.1627,55.6483,55.953,6285200.0],["2008-09-10",56.4966,61.0921,56.0848,59.2638,5057400.0],["2008-09-11",58.0119,61.5615,55.7554,61.1003,5149200.0],["2008-09-12",61.2239,67.4088,60.5321,67.1947,5943600.0],["2008-09-15",63.4475,69.5666,58.5884,60.2026,4964600.0],["2008-09-16",57.6496,62.171,56.4142,62.0392,5111900.0],["2008-09-17",61.1827,61.4215,52.5435,53.3259,5843300.0],["2008-09-18",54.2318,58.2673,52.1482,57.0072,3906700.0],["2008-09-19",63.1263,66.2806,59.2967,62.9204,4829400.0],["2008-09-22",62.7063,66.3135,62.6322,63.0192,3187100.0],["2008-09-23",62.9039,63.4145,58.572,59.1649,2767000.0],["2008-09-24",60.2685,60.8203,56.0024,56.2577,2735000.0],["2008-09-25",56.686,56.8672,52.9141,53.647,4270900.0],["2008-09-26",51.3658,51.8023,47.9809,49.3233,3913800.0],["2008-09-29",46.4079,46.5315,34.7215,39.6382,8654000.0],["2008-09-30",40.4124,43.8301,38.4276,43.5995,5762700.0],["2008-10-01",43.896,43.896,37.9334,39.35,5039700.0],["2008-10-02",38.0487,38.5017,30.6366,31.1061,7592600.0],["2008-10-03",31.7979,36.904,31.1472,31.5179,8436100.0],["2008-10-06",29.9778,31.0237,26.3788,30.0025,9177100.0],["2008-10-07",31.5178,31.8555,25.5552,25.8764,8944900.0],["2008-10-08",24.707,28.9977,22.121,27.3918,13747500.0],["2008-10-09",28.8083,30.2578,23.3893,23.6693,6800100.0],["2008-10-10",21.5527,26.8482,20.9021,24.707,9615800.0],["2008-10-13",27.3671,29.8048,26.0823,29.5084,5619000.0],["2008-10-14",30.9249,31.0484,26.4282,26.9059,5389400.0],["2008-10-15",26.3623,26.3623,18.4561,19.7244,9925300.0],["2008-10-16",20.5891,22.681,18.4396,22.4669,8833200.0],["2008-10-17",21.3386,27.8447,21.0092,23.0598,9689500.0],["2008-10-20",25.0446,30.4637,24.5834,30.0354,9468000.0],["2008-10-21",28.8083,30.4719,27.3424,28.3471,7453300.0],["2008-10-22",26.0164,26.9553,23.2657,24.9458,6087400.0],["2008-10-23",25.3576,26.0247,20.795,22.3763,7961300.0],["2008-10-24",19.0244,21.5362,18.5302,20.2268,9248800.0],["2008-10-27",19.8891,20.5233,18.3161,18.3161,7099400.0],["2008-10-28",20.0291,23.7022,17.7561,23.6363,7418400.0],["2008-10-29",24.0316,24.1469,21.6762,22.3927,8670600.0],["2008-10-30",23.6199,24.4846,21.0174,21.9892,7016700.0],["2008-10-31",21.6186,23.1998,20.548,22.228,5715200.0],["2008-11-03",22.2198,25.9176,22.088,24.8223,6318400.0],["2008-11-04",25.8682,28.726,25.547,27.4659,6402200.0],["2008-11-05",27.013,29.2448,24.7317,25.0858,5604200.0],["2008-11-06",24.2787,24.2787,20.7539,20.9186,5774300.0],["2008-11-07",20.9597,21.6186,19.2879,20.9844,6453000.0],["2008-11-10",22.401,22.6892,20.8939,21.4374,4444000.0],["2008-11-11",20.5891,20.7785,17.5008,17.7725,7532600.0],["2008-11-12",17.0763,17.6055,15.0172,15.6374,7376500.0],["2008-11-13",15.8937,18.2671,14.5624,18.1595,8132700.0],["2008-11-14",16.8695,18.1099,16.6297,16.762,3754900.0],["2008-11-17",16.3899,17.1507,15.4803,16.2493,4451000.0],["2008-11-18",17.2168,17.6468,14.8849,15.4058,6126600.0],["2008-11-19",15.133,16.3982,13.6031,13.6527,4905200.0],["2008-11-20",13.5618,14.0166,11.3539,11.6681,7255400.0],["2008-11-21",12.7679,15.042,12.5529,14.8022,7539900.0],["2008-11-24",16.4147,17.6965,15.6953,17.1011,6024500.0],["2008-11-25",17.5311,17.9776,16.3238,17.6469,4582500.0],["2008-11-26",17.2582,20.1773,16.6214,20.169,5979700.0],["2008-11-28",19.8548,20.2434,18.9121,19.6398,2612400.0],["2008-12-01",18.573,18.573,15.5051,15.5299,4230500.0],["2008-12-02",16.2989,17.3657,15.7862,17.0432,5107900.0],["2008-12-03",15.9351,16.6132,14.7691,16.4064,3540600.0],["2008-12-04",15.8772,17.0018,14.7691,15.1412,3519200.0],["2008-12-05",14.9345,16.5305,14.2316,16.3734,2619100.0],["2008-12-08",17.5724,20.7644,17.5724,19.7638,5883400.0],["2008-12-09",19.1023,21.3681,18.7715,19.1271,4499800.0],["2008-12-10",19.6232,22.8648,19.6232,22.5671,5380500.0],["2008-12-11",22.5175,23.8158,20.2765,20.7231,4776300.0],["2008-12-12",19.6398,22.5341,18.8542,22.0379,3982500.0],["2008-12-15",23.2369,23.4354,20.3096,20.7727,3976000.0],["2008-12-16",21.2275,22.4183,20.7396,22.2198,3274600.0],["2008-12-17",22.0296,24.3864,21.4177,23.9812,4921800.0],["2008-12-18",24.2127,24.3947,21.5831,22.41,3989100.0],["2008-12-19",22.5919,22.8731,20.9298,21.6988,2823200.0],["2008-12-22",21.7485,22.319,18.7467,19.4909,2236200.0],["2008-12-23",19.8052,20.599,19.2759,20.2269,2148300.0],["2008-12-24",19.8548,19.8879,19.309,19.433,873000.0],["2008-12-26",19.6894,20.7479,19.4826,20.6652,1542800.0],["2008-12-29",20.8306,21.1283,19.3751,19.8465,2538700.0],["2008-12-30",20.2186,20.8058,19.4413,20.7892,1555700.0],["2008-12-31",20.6156,21.765,20.5494,21.1779,2000200.0],["2009-01-02",21.5169,24.742,21.5004,24.3864,5179000.0],["2009-01-05",24.2045,26.1808,23.7579,25.387,3733400.0],["2009-01-06",26.1891,26.8589,25.1389,26.2305,4799500.0],["2009-01-07",25.3126,25.4614,23.6918,24.2872,4686100.0],["2009-01-08",24.1962,24.4774,22.7656,23.8158,6059500.0],["2009-01-09",23.9398,24.0639,22.41,22.4431,3010300.0],["2009-01-12",22.3273,22.3273,20.1773,20.4584,2911200.0],["2009-01-13",20.3427,21.55,19.7142,21.0786,4214200.0],["2009-01-14",20.1855,20.2186,17.283,17.4153,8512800.0],["2009-01-15",17.8288,18.9617,17.4318,18.5647,9016200.0],["2009-01-16",19.4909,19.6067,17.6551,18.2753,7723600.0],["2009-01-20",18.0272,18.2919,16.7538,17.2168,4787800.0],["2009-01-21",17.5724,19.1188,17.283,18.9948,4231400.0],["2009-01-22",18.4076,19.3751,17.589,18.4986,2937100.0],["2009-01-23",17.7792,20.045,17.7378,19.3338,2442800.0],["2009-01-26",19.4496,20.9546,18.9534,19.4248,3228900.0],["2009-01-27",19.9954,20.4667,19.3586,20.0615,2866200.0],["2009-01-28",20.4005,21.765,20.3592,21.4838,3081200.0],["2009-01-29",20.6734,20.9877,19.7969,20.0119,2756400.0],["2009-01-30",20.0615,20.26,18.9038,19.1602,2611400.0],["2009-02-02",18.4903,19.1105,18.0851,18.3663,3236500.0],["2009-02-03",18.4903,19.1436,18.3249,18.8955,3563200.0],["2009-02-04",19.5819,21.0869,19.4992,19.6811,6730000.0],["2009-02-05",19.5653,21.8312,18.8128,21.5665,5861300.0],["2009-02-06",22.1123,24.5766,21.7154,24.436,6153400.0],["2009-02-09",24.436,25.9989,23.7827,24.7006,3403700.0],["2009-02-10",24.345,25.3787,21.6658,21.8725,4377600.0],["2009-02-11",22.3521,22.9062,21.029,21.6079,3252800.0],["2009-02-12",20.8263,22.5106,20.2289,22.4443,2675000.0],["2009-02-13",22.5438,23.4399,21.9049,23.0334,2485300.0],["2009-02-17",21.5315,21.5315,19.3659,19.4572,4252800.0],["2009-02-18",20.3948,20.5359,18.3039,18.7934,3769200.0],["2009-02-19",19.2913,20.1791,18.9511,19.0838,2653400.0],["2009-02-20",18.2624,18.9677,17.2667,18.1047,4513300.0],["2009-02-23",18.81,18.8349,16.2876,16.3955,4036000.0],["2009-02-24",16.4204,18.0052,15.8313,17.806,3856300.0],["2009-02-25",17.7231,17.806,15.7649,15.9226,6225600.0],["2009-02-26",16.2627,16.5946,13.1181,13.3919,9517700.0],["2009-02-27",12.6949,13.8731,12.4543,12.8028,5672300.0],["2009-03-02",12.3547,12.3962,9.824,9.9651,11960200.0],["2009-03-03",10.4048,10.9939,9.9734,10.5708,9051500.0],["2009-03-04",11.5167,12.446,11.2429,12.0892,9853100.0],["2009-03-05",11.3673,11.666,10.7035,10.8778,5213900.0],["2009-03-06",11.2844,11.7822,10.3468,10.7865,4939700.0],["2009-03-09",10.3053,11.7905,10.3053,10.7533,4413400.0],["2009-03-10",11.2926,11.8569,11.2926,11.7241,6338500.0],["2009-03-11",11.832,12.5372,11.1931,11.6577,5781800.0],["2009-03-12",11.5167,12.0394,10.6952,11.8154,6088400.0],["2009-03-13",11.9813,12.0311,10.6952,10.8114,6297400.0],["2009-03-16",10.9359,11.7656,10.8031,11.0769,4468800.0],["2009-03-17",10.7367,10.7699,9.9983,10.5625,5477000.0],["2009-03-18",10.521,11.1101,9.7908,10.7284,6643400.0],["2009-03-19",11.2927,13.0434,11.2927,12.2634,10160500.0],["2009-03-20",12.4709,12.6368,11.3341,11.6743,4522600.0],["2009-03-23",12.3381,13.757,12.0643,13.757,6681400.0],["2009-03-24",13.9312,14.6697,13.5246,13.9727,9435100.0],["2009-03-25",14.2299,15.3915,14.0225,14.6365,7496000.0],["2009-03-26",15.0928,15.9723,15.0596,15.6736,5777900.0],["2009-03-27",15.1841,15.9474,14.6863,15.3832,5230200.0],["2009-03-30",14.5867,14.5867,13.1678,13.6989,5202700.0],["2009-03-31",14.3378,15.3003,13.6076,15.0679,9106400.0],["2009-04-01",14.5203,15.9309,14.2548,15.7981,5745600.0],["2009-04-02",16.5946,17.6982,16.4785,16.9846,7602300.0],["2009-04-03",16.7108,17.499,16.5117,17.1672,6176000.0],["2009-04-06",16.7025,16.8767,15.8147,16.4702,4169700.0],["2009-04-07",15.9309,16.1466,15.6322,15.6487,5322100.0],["2009-04-08",15.8894,16.0304,14.985,15.5907,4682900.0],["2009-04-09",16.3706,17.1008,16.1632,17.0842,5952800.0],["2009-04-13",16.8353,17.5322,15.6819,17.1672,5939600.0],["2009-04-14",16.885,17.0759,15.5243,15.5741,6045500.0],["2009-04-15",15.433,15.9143,14.9601,15.8562,5463200.0],["2009-04-16",16.0221,16.3872,15.3334,16.1715,5322100.0],["2009-04-17",16.0221,17.972,16.0138,17.7397,5897400.0],["2009-04-20",17.2418,17.2418,15.35,15.3583,4641800.0],["2009-04-21",15.1177,16.7855,14.9352,16.7274,4795400.0],["2009-04-22",16.047,17.7812,16.047,17.0427,3838100.0],["2009-04-23",16.7855,17.9388,16.3872,17.5156,5097500.0],["2009-04-24",17.9388,18.6109,17.5156,18.1047,4135000.0],["2009-04-27",17.5239,17.7148,16.7108,16.9099,3758200.0],["2009-04-28",16.3125,17.2335,15.8479,16.7689,3906800.0],["2009-04-29",17.134,17.8143,16.7689,17.4493,5080200.0],["2009-04-30",18.0218,19.4157,17.5488,19.1336,7305800.0],["2009-05-01",19.3079,21.573,19.1668,20.9839,6477600.0],["2009-05-04",21.7722,24.1618,21.6809,23.4731,6116200.0],["2009-05-05",23.2242,23.3072,22.2368,22.7927,4045000.0],["2009-05-06",24.9666,26.0536,24.2697,25.1326,8026500.0],["2009-05-07",26.1366,26.6676,24.3028,24.9003,7503600.0],["2009-05-08",25.564,26.3357,24.5352,25.7383,5482500.0],["2009-05-11",24.892,24.9583,23.4565,23.8797,6144800.0],["2009-05-12",24.7758,24.892,23.0748,23.971,4549700.0],["2009-05-13",21.4901,21.4901,18.9511,19.2332,13410000.0],["2009-05-14",17.9886,18.4947,17.1091,18.2624,35678100.0],["2009-05-15",18.503,18.9594,17.5488,17.8558,9777000.0],["2009-05-18",18.2458,19.3908,17.5737,19.2664,11195600.0],["2009-05-19",19.2,20.6852,19.2,19.7891,9199400.0],["2009-05-20",20.454,21.5262,20.3293,20.5953,7953200.0],["2009-05-21",20.0384,20.2795,19.0494,19.5398,5805500.0],["2009-05-22",20.0301,20.1714,19.1408,19.2323,4794200.0],["2009-05-26",19.1658,20.5704,19.0162,20.4041,5527100.0],["2009-05-27",20.5039,22.1578,20.4873,20.9111,6888700.0],["2009-05-28",21.5095,21.9583,20.8197,21.601,5669900.0],["2009-05-29",22.349,22.6482,21.8586,22.6482,6900300.0],["2009-06-01",23.3962,24.6013,23.2715,24.111,6417800.0],["2009-06-02",23.8699,24.9753,23.338,24.1442,6334600.0],["2009-06-03",23.5209,23.7619,21.5677,21.9999,6928200.0],["2009-06-04",22.4321,23.5873,21.95,23.2715,6064700.0],["2009-06-05",24.2772,24.5681,22.8809,24.1858,6560000.0],["2009-06-08",23.579,23.8533,22.5817,23.579,5457300.0],["2009-06-09",24.111,25.5239,23.9198,25.0335,6990100.0],["2009-06-10",25.74,26.0724,23.3962,24.1276,8664900.0],["2009-06-11",24.1442,24.9172,23.8866,24.5431,5828900.0],["2009-06-12",23.8118,24.2356,23.2965,23.7785,5944000.0],["2009-06-15",23.1302,23.1635,21.5428,21.709,7551700.0],["2009-06-16",22.2326,22.8061,21.2519,21.5345,6690100.0],["2009-06-17",21.3599,21.5095,20.0052,20.5454,6509000.0],["2009-06-18",20.6701,21.9667,20.2379,21.6674,7330000.0],["2009-06-19",21.975,22.2243,21.2934,21.3766,5023900.0],["2009-06-22",20.7033,20.7366,19.0078,19.0078,5623600.0],["2009-06-23",19.1491,19.7974,18.5673,19.5813,5792800.0],["2009-06-24",19.9969,20.5704,19.5315,19.7891,4684600.0],["2009-06-25",19.6395,20.695,19.5896,20.6452,4676300.0],["2009-06-26",20.5454,21.1438,20.2296,20.5704,5417400.0],["2009-06-29",20.7366,21.1605,20.4789,20.6285,2812900.0],["2009-06-30",20.72,20.9194,19.7891,20.3377,3586600.0],["2009-07-01",20.7117,21.1106,20.0634,20.1631,4288700.0],["2009-07-02",19.5315,20.3127,19.3569,19.8224,4179400.0],["2009-07-06",19.1325,19.2987,18.1767,18.5507,5609600.0],["2009-07-07",18.5757,18.6837,17.4703,17.5368,6362300.0],["2009-07-08",17.5035,18.0022,16.1571,16.9799,6990400.0],["2009-07-09",17.6697,17.8775,17.1212,17.2791,3947300.0],["2009-07-10",17.1046,17.4536,16.7804,17.329,3068700.0],["2009-07-13",17.3872,17.7695,16.5477,17.7362,3566700.0],["2009-07-14",17.7778,18.3346,17.5284,17.9025,2665900.0],["2009-07-15",18.6588,19.3652,18.5674,19.2821,4197300.0],["2009-07-16",19.2323,20.7283,18.9995,20.6285,6280100.0],["2009-07-17",20.5953,20.9776,20.0966,20.5787,4528400.0],["2009-07-20",21.0774,21.7755,21.0192,21.6425,4468400.0],["2009-07-21",22.0248,22.0996,20.5621,21.2602,4011200.0],["2009-07-22",20.8114,21.3184,20.5205,21.1106,2743700.0],["2009-07-23",21.094,22.6814,20.8945,22.5568,5408900.0],["2009-07-24",22.0581,22.9806,21.9251,22.8892,4206100.0],["2009-07-27",23.0471,23.5957,22.6482,22.8975,3570700.0],["2009-07-28",22.4653,22.5651,21.3433,21.975,4437600.0],["2009-07-29",21.4098,21.4098,20.5205,20.6535,5978400.0],["2009-07-30",22.0996,22.7645,21.7589,22.3323,6750400.0],["2009-07-31",22.1661,23.1385,22.0913,22.7645,4082600.0],["2009-08-03",23.5292,24.726,23.5292,24.6263,6867400.0],["2009-08-04",24.2606,24.6429,23.8201,24.0611,4360700.0],["2009-08-05",23.845,24.3104,22.964,23.4544,5853100.0],["2009-08-06",23.7702,23.8616,22.3407,22.5817,4270600.0],["2009-08-07",22.9391,23.5458,22.3822,23.4461,3852300.0],["2009-08-10",23.2383,23.3629,22.5484,22.7895,3410500.0],["2009-08-11",22.6066,22.6565,21.8669,22.0664,2927000.0],["2009-08-12",21.825,23.1069,21.8167,22.7573,3618300.0],["2009-08-13",23.0652,24.422,22.8988,24.3138,4945600.0],["2009-08-14",24.3471,24.5552,23.1402,23.4398,3721200.0],["2009-08-17",22.2245,22.3577,21.3922,21.7251,4250700.0],["2009-08-18",21.9249,22.5076,21.8999,22.108,3230000.0],["2009-08-19",21.5337,22.108,21.2673,21.8916,4761600.0],["2009-08-20",21.7917,22.4326,21.7251,21.9748,2567200.0],["2009-08-21",22.4243,22.9321,22.366,22.9237,3115300.0],["2009-08-24",23.3649,23.8643,22.8655,22.9321,3812200.0],["2009-08-25",23.3066,23.4148,22.1496,22.366,3072200.0],["2009-08-26",22.3078,22.5575,21.5753,22.5325,4358500.0],["2009-08-27",22.3577,22.3577,21.1424,21.7334,5634500.0],["2009-08-28",22.1247,22.2578,21.3589,21.9915,3865400.0],["2009-08-31",21.4421,21.4421,20.8678,21.0675,4174700.0],["2009-09-01",20.976,21.6169,20.077,20.2352,4664000.0],["2009-09-02",20.102,20.5265,19.7024,20.102,3475200.0],["2009-09-03",20.6347,21.2923,20.2102,21.2923,4122200.0],["2009-09-04",21.2507,21.3922,20.7179,21.284,2712300.0],["2009-09-08",21.8,22.5408,21.7501,22.5076,4180400.0],["2009-09-09",22.4326,22.7739,21.8084,22.2079,3299800.0],["2009-09-10",22.2329,23.5564,21.7917,23.3899,4888100.0],["2009-09-11",24.1723,25.7122,24.0142,25.1628,10293400.0],["2009-09-14",24.4803,25.4042,24.1473,25.3043,5092000.0],["2009-09-15",25.3709,27.1689,25.296,26.5945,8376500.0],["2009-09-16",27.4103,28.6006,27.327,28.2177,7055400.0],["2009-09-17",28.6006,29.6078,28.1011,28.4757,9084400.0],["2009-09-18",28.7421,28.8753,27.7682,28.0928,4497300.0],["2009-09-21",27.4769,28.0679,26.6445,27.8681,3765500.0],["2009-09-22",28.6838,29.1083,28.3425,28.6755,3811800.0],["2009-09-23",29.0168,29.0168,27.7848,27.943,3865400.0],["2009-09-24",28.1677,28.226,26.8859,27.1356,3934400.0],["2009-09-25",26.8276,27.2688,26.3365,26.9441,4276100.0],["2009-09-28",27.2105,27.6433,26.6362,27.4103,2976000.0],["2009-09-29",27.5518,28.1677,27.2271,27.5102,3891100.0],["2009-09-30",27.9929,28.1344,26.7027,26.9358,4120400.0],["2009-10-01",26.761,26.9108,25.346,25.4209,4867800.0],["2009-10-02",24.4969,25.7955,24.1806,25.1212,5608200.0],["2009-10-05",25.4042,26.9108,25.346,26.736,3938100.0],["2009-10-06",27.377,27.968,26.6362,27.1522,3847700.0],["2009-10-07",27.2438,27.7682,27.094,27.6433,3241600.0],["2009-10-08",28.5173,29.8991,28.2593,29.6993,9058100.0],["2009-10-09",29.3997,30.0406,28.9668,29.5828,3543100.0],["2009-10-12",30.1238,30.6898,29.4246,29.8741,3007200.0],["2009-10-13",29.7826,29.999,29.1666,29.7493,3617200.0],["2009-10-14",30.5567,32.5461,30.3735,32.338,7299300.0],["2009-10-15",31.9134,33.3368,31.7886,33.1121,5712200.0],["2009-10-16",32.4045,33.0871,32.0633,32.2797,4309800.0],["2009-10-19",32.7375,32.7791,32.0133,32.2131,3455300.0],["2009-10-20",33.1703,33.1703,30.8397,31.747,4181800.0],["2009-10-21",31.5222,33.47,31.2142,32.1548,5057200.0],["2009-10-22",32.005,32.1964,30.6815,32.1548,4003600.0],["2009-10-23",32.263,32.7625,31.1726,31.4889,3668900.0],["2009-10-26",31.5971,32.8207,30.7398,30.9645,3962500.0],["2009-10-27",30.8646,31.0145,29.0168,29.5661,5259600.0],["2009-10-28",29.125,29.4413,27.3603,27.61,5978000.0],["2009-10-29",28.3009,29.9407,28.3009,29.0251,5451900.0],["2009-10-30",29.9574,31.131,29.0667,29.6077,9915300.0],["2009-11-02",30.2986,31.2559,28.4591,29.5162,6133900.0],["2009-11-03",28.6339,30.4901,28.4008,30.0156,4068300.0],["2009-11-04",30.7648,31.1227,29.9241,30.024,5375600.0],["2009-11-05",30.2986,30.7564,30.0489,30.5234,3424600.0],["2009-11-06",29.8491,31.106,29.5994,30.1155,3106300.0],["2009-11-09",31.0311,31.5472,30.823,31.464,2779600.0],["2009-11-10",31.2559,31.7803,30.7981,31.5139,2395400.0],["2009-11-11",32.4129,33.0039,32.2131,32.4295,4037300.0],["2009-11-12",32.5044,33.0788,32.0716,32.4212,4304500.0],["2009-11-13",32.5793,34.4356,32.2547,34.3773,5620100.0],["2009-11-16",34.9683,37.0825,34.9683,36.1003,6576400.0],["2009-11-17",35.7757,36.7496,35.4677,36.6497,3511500.0],["2009-11-18",37.015,37.1568,35.4887,35.8974,3688800.0],["2009-11-19",35.3302,35.5137,34.4128,35.2635,2840500.0],["2009-11-20",34.5963,36.0642,34.4211,35.8807,3114600.0],["2009-11-23",37.0067,37.3903,35.2468,35.4804,3670000.0],["2009-11-24",36.2727,36.3728,35.2385,36.2393,3365000.0],["2009-11-25",36.5062,37.9241,36.0308,37.749,3731000.0],["2009-11-27",35.9808,37.2402,35.6722,36.7564,3027700.0],["2009-11-30",37.015,37.6405,36.4312,36.7481,4050300.0],["2009-12-01",37.5655,38.1576,37.1568,37.5905,3004400.0],["2009-12-02",37.7156,38.7748,37.6155,38.3245,3003800.0],["2009-12-03",38.7665,38.7665,36.6981,36.8232,5214800.0],["2009-12-04",37.407,37.6322,34.5045,35.1968,7966100.0],["2009-12-07",34.8965,35.5888,34.5963,34.9299,4455200.0],["2009-12-08",34.3377,34.7714,33.6538,34.0291,3074300.0],["2009-12-09",34.1959,36.0725,34.1042,35.9808,5087700.0],["2009-12-10",35.7806,36.4395,35.2301,35.7389,5201000.0],["2009-12-11",36.0892,36.6981,35.8056,35.9474,2757800.0],["2009-12-14",36.9149,37.799,36.673,37.5821,3806600.0],["2009-12-15",37.1985,38.166,37.065,37.7656,3701400.0],["2009-12-16",38.0325,38.3662,37.3403,37.9325,4158100.0],["2009-12-17",37.4654,38.0159,36.7481,37.3403,3147600.0],["2009-12-18",37.7573,37.9074,36.231,36.6814,19082100.0],["2009-12-21",37.1151,38.3662,36.9733,38.1326,4100500.0],["2009-12-22",38.1493,38.4829,37.3736,37.9408,2934500.0],["2009-12-23",38.1326,39.4087,37.9825,39.3336,2625300.0],["2009-12-24",39.4754,40.0342,39.1502,39.5422,1078500.0],["2009-12-28",39.6923,40.3762,38.7915,39.025,1698000.0],["2009-12-29",39.1585,39.5589,38.8833,39.292,1778800.0],["2009-12-30",39.0584,39.5171,38.5663,39.3754,1530300.0],["2009-12-31",39.5505,39.8174,38.3745,38.4412,1343700.0],["2010-01-04",39.3003,40.7682,39.1501,40.2094,2749600.0],["2010-01-05",40.3679,41.0351,40.076,40.8266,2086200.0],["2010-01-06",41.0518,42.2945,40.96,42.2361,3854500.0],["2010-01-07",41.9192,42.2945,40.9684,41.6023,2706700.0],["2010-01-08",41.4438,44.3713,41.3354,44.3046,4279700.0],["2010-01-11",45.6224,46.2062,43.6874,44.1044,4113600.0],["2010-01-12",43.2036,43.5206,41.2853,41.9025,4646800.0],["2010-01-13",42.3029,43.1619,40.6181,42.9951,3670700.0],["2010-01-14",42.82,44.1878,42.82,43.1619,3080600.0],["2010-01-15",42.8617,42.9951,41.4104,41.4938,3593100.0],["2010-01-19",41.4772,43.0368,41.2019,43.0035,4686200.0],["2010-01-20",41.8608,41.8608,40.6014,41.0184,4374900.0],["2010-01-21",41.1936,41.2103,37.2485,37.3153,8929800.0],["2010-01-22",36.7898,37.9408,35.1801,35.3386,7379700.0],["2010-01-25",36.1726,36.598,35.3636,35.7723,4260400.0],["2010-01-26",35.005,35.9641,34.246,34.6964,5667400.0],["2010-01-27",35.03,35.5804,32.6863,34.2043,5805000.0],["2010-01-28",34.7381,34.9382,33.0199,33.3952,4333100.0],["2010-01-29",33.9123,34.9299,32.9615,33.3202,6848700.0],["2010-02-01",34.0792,35.9975,34.0708,35.9224,5407000.0],["2010-02-02",36.5062,37.3153,35.2135,37.1484,5088100.0],["2010-02-03",36.6564,38.5163,36.4895,37.1568,8061000.0],["2010-02-04",36.2727,36.4228,33.512,33.5537,5970900.0],["2010-02-05",33.7956,34.8131,32.6363,34.7714,6414400.0],["2010-02-08",34.9466,35.7473,33.7872,33.8039,3504300.0],["2010-02-09",35.005,35.6722,34.1125,35.6555,5728200.0],["2010-02-10",35.5638,36.623,35.03,35.9641,5550600.0],["2010-02-11",36.2132,38.4028,35.9624,38.2858,5382900.0],["2010-02-12",37.2996,38.6786,36.8567,38.336,5455900.0],["2010-02-16",39.5311,40.9101,39.4141,40.2582,5726700.0],["2010-02-17",40.651,40.768,38.9043,39.6147,5185200.0],["2010-02-18",39.6063,42.9911,39.5395,42.5398,10514600.0],["2010-02-19",42.4061,45.5067,42.3643,44.7963,10462300.0],["2010-02-22",45.4232,46.2505,44.462,45.5402,6669600.0],["2010-02-23",44.9301,45.2978,43.6096,44.0609,7023000.0],["2010-02-24",44.554,45.5485,44.4119,45.0888,6861000.0],["2010-02-25",43.76,46.5431,43.292,46.4093,6952300.0],["2010-02-26",46.6183,47.1866,45.6572,47.1364,4489600.0],["2010-03-01",47.6713,49.5768,46.986,49.3763,6218700.0],["2010-03-02",49.7607,50.0532,48.6074,49.0169,6924300.0],["2010-03-03",49.51,50.3959,47.6463,47.9806,7471500.0],["2010-03-04",48.0474,49.2592,47.1866,49.0169,7443500.0],["2010-03-05",49.6604,50.7218,49.5768,50.6884,5899600.0],["2010-03-08",51.123,51.3988,49.8443,50.2872,3721800.0],["2010-03-09",49.5685,50.421,48.9751,49.4598,4834100.0],["2010-03-10",49.861,50.5547,49.0252,49.9028,4933700.0],["2010-03-11",49.3679,50.5296,48.8163,50.4042,3940400.0],["2010-03-12",51.3988,54.1066,51.2149,53.7723,10256500.0],["2010-03-15",53.2458,53.4296,51.9169,52.7778,4149700.0],["2010-03-16",54.2988,55.9704,54.1484,55.3853,8835000.0],["2010-03-17",56.1793,56.4384,54.3991,54.6833,5922600.0],["2010-03-18",54.9173,55.1346,53.6637,53.9562,4662100.0],["2010-03-19",53.4965,54.5746,52.151,53.4965,5766500.0],["2010-03-22",52.527,54.7,51.708,54.5245,5007400.0],["2010-03-23",55.3519,58.3689,54.9257,58.2687,7465900.0],["2010-03-24",58.5779,60.8177,58.2352,59.9736,10186200.0],["2010-03-25",60.9431,61.3275,57.4496,57.692,9400600.0],["2010-03-26",58.7367,60.1742,58.2436,59.5557,8476300.0],["2010-03-29",60.8344,61.8039,60.3664,60.8846,5927800.0],["2010-03-30",61.2356,61.6367,59.1462,59.5474,6539100.0],["2010-03-31",58.7868,60.2494,58.7283,59.2966,4502600.0],["2010-04-01",60.567,61.4278,59.6644,60.4667,5752000.0],["2010-04-05",61.361,62.6815,60.8094,62.5561,4648000.0],["2010-04-06",62.063,63.6593,61.8206,61.8624,5621300.0],["2010-04-07",61.7788,62.1716,60.0071,60.5169,5883000.0],["2010-04-08",59.9736,61.4278,59.3468,61.2272,5187500.0],["2010-04-09",62.6647,63.1662,61.8373,62.5394,5840000.0],["2010-04-12",62.9238,63.0826,61.4529,61.829,3812900.0],["2010-04-13",61.3609,62.2218,60.6004,61.4027,3881400.0],["2010-04-14",62.3555,63.1411,61.1353,63.0408,4600200.0],["2010-04-15",62.6814,63.467,61.269,61.6702,4466900.0],["2010-04-16",61.0016,62.0964,58.3104,58.7033,7641200.0],["2010-04-19",58.2436,58.9623,56.2044,57.4246,6429300.0],["2010-04-20",58.4275,59.5557,58.3355,58.5863,4481000.0],["2010-04-21",58.9373,58.9958,56.4133,57.5583,6117300.0],["2010-04-22",56.3381,58.5361,55.6277,58.1767,5614300.0],["2010-04-23",59.9903,61.7955,59.4638,60.8846,6432300.0],["2010-04-26",61.6785,62.4725,60.5335,61.0099,3817800.0],["2010-04-27",60.1825,60.3748,56.8813,57.2825,6630700.0],["2010-04-28",58.3857,59.0877,57.1153,58.6782,6299700.0],["2010-04-29",59.0041,59.4638,52.8613,53.764,17509300.0],["2010-04-30",54.4326,55.0427,52.0256,52.2596,7433600.0],["2010-05-03",51.7247,52.1593,49.0252,49.2676,12116900.0],["2010-05-04",47.5794,47.663,44.5372,45.5903,17608100.0],["2010-05-05",44.2113,50.2454,43.6263,49.0837,21660200.0],["2010-05-06",49.5685,50.5296,42.4562,46.8021,14855400.0],["2010-05-07",47.0529,48.5739,44.0859,46.9024,13508900.0],["2010-05-10",50.2204,51.3152,49.7273,51.1313,8331200.0],["2010-05-11",49.9864,49.9864,47.337,47.4624,14699600.0],["2010-05-12",47.9316,48.7945,46.591,48.0405,13022600.0],["2010-05-13",48.5432,49.6407,46.8592,47.1691,8586900.0],["2010-05-14",46.0884,46.4738,43.6671,45.2254,8900600.0],["2010-05-17",44.9406,45.1332,42.3601,44.3373,9391900.0],["2010-05-18",45.7449,46.08,42.6449,42.7622,8550100.0],["2010-05-19",41.9747,43.6922,40.8771,42.6533,13421700.0],["2010-05-20",40.9609,41.8071,39.0842,39.6707,11772300.0],["2010-05-21",38.8748,42.8125,38.8748,42.2847,11540000.0],["2010-05-24",43.5163,43.7006,41.9244,42.1087,7848000.0],["2010-05-25",40.3242,43.5414,39.0758,43.3068,14724100.0],["2010-05-26",44.597,45.904,43.843,44.6222,15350400.0],["2010-05-27",46.7586,48.3421,45.8705,48.3337,9779100.0],["2010-05-28",48.0405,48.5348,45.8705,46.8005,7068600.0],["2010-06-01",45.4349,45.9459,42.9465,42.9801,6719300.0],["2010-06-02",43.776,45.5438,43.2565,45.5354,5590700.0],["2010-06-03",46.4821,46.4821,43.2314,44.5887,6158200.0],["2010-06-04",42.469,43.4576,40.8604,41.2374,9695700.0],["2010-06-07",41.6144,42.1422,40.0896,40.2069,6840300.0],["2010-06-08",40.3409,42.0501,39.9639,41.9831,8135800.0],["2010-06-09",42.6701,44.6557,42.1674,42.5612,8969700.0],["2010-06-10",44.4043,45.9711,43.91,45.9711,8385600.0],["2010-06-11",45.1081,47.0686,45.0495,46.8927,5815400.0],["2010-06-14",48.1913,48.9537,46.834,47.0183,6694100.0],["2010-06-15",48.141,48.6521,47.0016,48.5348,5061200.0],["2010-06-16",47.7808,48.761,47.3367,48.1829,4279900.0],["2010-06-17",48.9956,49.0123,46.4319,47.2194,5877800.0],["2010-06-18",47.454,47.6383,46.6916,47.1021,4382100.0],["2010-06-21",49.4648,50.4953,47.8897,48.5013,8187500.0],["2010-06-22",48.7359,49.448,46.7502,46.8173,4750200.0],["2010-06-23",46.6832,47.8226,45.4014,47.1691,5880200.0],["2010-06-24",46.4989,46.9094,45.0579,45.1919,4887600.0],["2010-06-25",45.8035,47.3367,45.0076,47.2278,8184500.0],["2010-06-28",47.2362,47.2362,45.4935,45.6108,3526000.0],["2010-06-29",43.5665,43.776,40.1566,40.6258,11429300.0],["2010-06-30",40.785,41.7233,39.3774,39.5115,6960600.0],["2010-07-01",39.302,40.6425,37.6264,39.2518,8917400.0],["2010-07-02",39.989,40.2069,38.7993,39.2853,5718500.0],["2010-07-06",40.8017,41.4971,37.2494,37.2745,10904300.0],["2010-07-07",37.2745,40.5755,37.0316,40.5755,9116300.0],["2010-07-08",41.472,41.472,39.9053,41.405,7424800.0],["2010-07-09",41.1201,42.9801,41.0615,42.7874,5751600.0],["2010-07-12",42.4104,42.4104,39.6874,40.1734,7400500.0],["2010-07-13",41.7233,41.8741,40.0812,40.9693,6722400.0],["2010-07-14",40.4666,41.2458,39.8466,40.7515,5514000.0],["2010-07-15",40.542,41.1788,39.8215,40.6007,4575000.0],["2010-07-16",40.1399,40.3242,38.8329,39.0004,5171300.0],["2010-07-19",39.5031,39.7377,37.8526,38.9753,5124700.0],["2010-07-20",38.1291,42.3098,38.1291,42.1674,8557600.0],["2010-07-21",43.5749,44.8316,42.402,42.9633,9230600.0],["2010-07-22",44.1949,45.9543,43.5582,45.6778,7918000.0],["2010-07-23",45.904,47.2278,45.0243,46.834,6327400.0],["2010-07-26",46.9597,48.1997,46.08,47.8729,5538100.0],["2010-07-27",48.1494,48.384,45.2841,46.3313,6922100.0],["2010-07-28",45.5522,47.1691,45.1751,45.3595,5078600.0],["2010-07-29",46.3062,47.898,45.8621,47.077,6870100.0],["2010-07-30",45.7448,47.8226,45.6694,47.3953,4542000.0],["2010-08-02",48.8615,50.9561,48.8029,50.7718,6482900.0],["2010-08-03",50.1266,51.0566,49.4731,50.0093,4771500.0],["2010-08-04",50.2942,52.3469,49.8166,52.3133,5853100.0],["2010-08-05",51.7604,52.129,51.1488,51.6347,3443500.0],["2010-08-06",50.2942,52.3385,49.7329,50.2942,6174200.0],["2010-08-09",51.1153,52.8328,50.5204,52.3301,5366600.0],["2010-08-10",51.0818,51.4755,50.1853,51.2996,5342500.0],["2010-08-11",49.3598,49.7461,48.4277,48.7216,5176600.0],["2010-08-12",47.2772,50.0736,47.2185,49.2842,4634200.0],["2010-08-13",49.6201,49.9728,48.6628,49.1163,3812600.0],["2010-08-16",49.3682,51.224,48.9567,50.779,4978500.0],["2010-08-17",52.2989,54.1547,52.1309,52.7943,6382100.0],["2010-08-18",53.0295,54.0371,52.0722,53.4157,4753000.0],["2010-08-19",53.2142,54.583,51.2156,51.6439,5770200.0],["2010-08-20",51.3416,51.6523,50.3339,51.4591,4117900.0],["2010-08-23",52.1729,52.1813,50.1492,50.2247,3283100.0],["2010-08-24",48.6796,49.5361,48.3269,48.5452,4844900.0],["2010-08-25",47.8147,49.0323,46.7902,48.7048,5241200.0],["2010-08-26",49.5529,50.0232,47.9406,48.2178,3715500.0],["2010-08-27",49.0155,50.6614,47.8651,50.569,4194400.0],["2010-08-30",50.4766,51.7698,49.5445,49.5697,4443400.0],["2010-08-31",49.2674,51.8034,48.8308,51.3836,5554000.0],["2010-09-01",53.6509,54.8349,53.5753,54.541,5611300.0],["2010-09-02",54.5914,55.3051,53.6341,55.3051,3871500.0],["2010-09-03",56.5312,57.3037,55.9014,56.3296,4233900.0],["2010-09-07",55.6998,56.6739,54.7677,56.0777,3983900.0],["2010-09-08",56.5144,57.7068,56.296,56.5228,4613300.0],["2010-09-09",57.6732,57.7992,54.7005,55.0028,4321000.0],["2010-09-10",55.0028,55.683,54.2051,55.028,2366700.0],["2010-09-13",56.4052,57.1022,56.1785,56.7243,2814600.0],["2010-09-14",54.7005,54.7005,52.9707,53.0546,9322500.0],["2010-09-15",52.5508,53.886,52.2149,53.1386,4548100.0],["2010-09-16",53.0043,54.1463,52.9203,53.3066,3055500.0],["2010-09-17",53.7516,53.8692,50.695,51.1904,6426800.0],["2010-09-20",51.3164,52.0637,50.2667,51.9042,6411300.0],["2010-09-21",52.2905,52.3912,50.5606,50.9133,6449300.0],["2010-09-22",51.3584,53.0714,51.2324,52.2737,6769400.0],["2010-09-23",51.3416,52.4836,50.8713,51.3164,3562400.0],["2010-09-24",52.2653,52.7775,51.8706,52.5508,3892600.0],["2010-09-27",52.618,53.3737,52.005,52.4164,3311700.0],["2010-09-28",52.9035,52.9455,51.5179,52.7104,3267500.0],["2010-09-29",52.6264,54.3478,52.3325,53.8356,3959100.0],["2010-09-30",54.6837,54.986,52.7859,53.676,4004800.0],["2010-10-01",54.8181,56.2372,54.2891,55.9098,5801900.0],["2010-10-04",55.5235,55.5235,53.2982,53.844,4359400.0],["2010-10-05",54.9525,56.2373,54.331,55.5151,4528300.0],["2010-10-06",55.6494,56.9678,55.5067,56.1701,3556200.0],["2010-10-07",56.9846,57.0518,54.6082,55.7166,2924300.0],["2010-10-08",55.9937,58.7649,55.8426,58.0931,6128900.0],["2010-10-11",58.5969,59.5794,57.7152,57.9755,3411300.0],["2010-10-12",57.7236,57.8244,56.2372,57.3625,4446800.0],["2010-10-13",58.3366,58.8404,57.6144,57.732,3951600.0],["2010-10-14",57.9335,58.3366,56.5899,57.2701,3116800.0],["2010-10-15",57.7404,57.8076,55.9853,56.7159,3447900.0],["2010-10-18",56.2624,56.296,55.238,55.5655,3935200.0],["2010-10-19",53.9448,54.499,52.005,52.6516,6525400.0],["2010-10-20",52.9875,54.9777,52.9035,54.5578,4397100.0],["2010-10-21",55.0616,55.3723,52.7271,53.5585,4551700.0],["2010-10-22",54.0791,54.3562,52.9035,54.2471,3096900.0],["2010-10-25",55.3051,56.0777,54.5326,54.8853,3273100.0],["2010-10-26",53.9532,54.625,53.3402,54.1463,4180500.0],["2010-10-27",53.231,53.5669,52.1393,53.4997,4156700.0],["2010-10-28",54.2975,54.583,52.6936,53.2142,3673200.0],["2010-10-29",52.1393,54.8349,52.0721,54.7509,5257200.0],["2010-11-01",55.1792,56.6571,54.8349,55.725,3701500.0],["2010-11-02",56.5396,56.5899,55.6914,56.5228,2239400.0],["2010-11-03",56.5983,56.8923,55.0868,56.1533,3340100.0],["2010-11-04",57.732,59.2015,57.5472,58.7817,4989500.0],["2010-11-05",58.4961,60.1756,58.4961,59.7054,3785000.0],["2010-11-08",58.9496,59.8397,58.8236,59.529,2834400.0],["2010-11-09",59.9489,60.3604,57.1945,57.7992,3664900.0],["2010-11-10",58.4877,59.084,56.5731,58.832,3735800.0],["2010-11-11",57.8411,59.1763,57.7572,58.8236,2789500.0],["2010-11-12",57.522,58.261,56.2624,56.6991,4264700.0],["2010-11-15",57.4297,57.648,56.3968,56.6991,2653900.0],["2010-11-16",55.4227,55.7418,54.3814,55.4479,4741100.0],["2010-11-17",55.532,56.3147,54.8083,55.8855,3097000.0],["2010-11-18",57.2235,57.476,56.7354,57.0552,2733500.0],["2010-11-19",56.6513,58.9065,56.2642,58.8392,3838800.0],["2010-11-22",58.5531,59.3273,57.821,59.2852,2798300.0],["2010-11-23",58.1239,58.2333,56.5587,57.1309,2591700.0],["2010-11-24",57.7537,58.8056,57.3329,58.6204,2577600.0],["2010-11-26",58.065,58.4016,57.476,58.0734,1120600.0],["2010-11-29",57.4591,58.2754,56.4998,58.0482,2594300.0],["2010-11-30",57.274,58.9065,57.0131,57.5096,3373200.0],["2010-12-01",58.8729,59.361,58.3512,59.2937,3406100.0],["2010-12-02",59.5545,60.7747,59.4788,60.7663,4866000.0],["2010-12-03",60.396,61.9697,60.3624,61.9192,4270100.0],["2010-12-06",61.9949,62.3484,61.4395,61.9613,2873400.0],["2010-12-07",63.0805,63.0973,60.9515,61.0945,3053000.0],["2010-12-08",61.1197,61.591,59.4788,59.8995,2549800.0],["2010-12-09",60.5139,61.2544,60.051,60.5728,2129000.0],["2010-12-10",60.8,62.6681,60.1604,62.5503,3217200.0],["2010-12-13",63.5349,65.2769,63.2572,63.6275,4691500.0],["2010-12-14",63.5686,64.9655,62.8617,63.6443,2995400.0],["2010-12-15",63.2657,64.671,62.7692,62.8365,2421500.0],["2010-12-16",62.8954,63.7201,61.9781,63.6948,2497300.0],["2010-12-17",63.7032,64.57,63.4508,64.0398,3032800.0],["2010-12-20",65.5293,67.0609,65.1591,66.0342,3456900.0],["2010-12-21",66.8337,67.5658,66.2446,67.3049,2293600.0],["2010-12-22",67.3218,67.6584,66.0595,66.1689,1705200.0],["2010-12-23",66.1437,66.6486,65.3442,65.6387,1331300.0],["2010-12-27",65.3526,65.8154,64.4353,65.765,1313300.0],["2010-12-28",66.2278,66.7748,65.3358,65.7145,1525900.0],["2010-12-29",65.9248,66.2699,65.3526,65.3779,1354100.0],["2010-12-30",65.3863,66.354,65.3274,65.9585,1768900.0],["2010-12-31",65.8323,66.2614,65.5041,65.6471,1353500.0],["2011-01-03",66.9431,69.678,66.6065,68.8786,4181800.0],["2011-01-04",69.3919,71.8155,68.685,71.7229,7369800.0],["2011-01-05",71.1843,72.2531,70.0315,71.4705,4016600.0],["2011-01-06",71.6977,72.2026,69.7874,70.1156,2945200.0],["2011-01-07",70.3428,70.4522,67.3891,68.441,3686700.0],["2011-01-10",68.3905,69.5855,67.751,69.4256,2399400.0],["2011-01-11",69.9137,72.2531,69.779,71.4957,3704500.0],["2011-01-12",74.1381,75.6697,72.9179,74.4158,8347700.0],["2011-01-13",74.4916,74.8113,72.96,73.5491,3332700.0],["2011-01-14",73.2966,74.7777,72.5897,74.7608,4318100.0],["2011-01-18",74.9207,76.6711,74.8281,76.6206,3449000.0],["2011-01-19",76.5448,76.9319,73.4312,73.5238,3809900.0],["2011-01-20",72.0175,72.5813,69.7033,70.8982,5202400.0],["2011-01-21",72.3877,72.556,68.4915,68.7187,4214100.0],["2011-01-24",68.9122,71.1844,68.2559,69.8127,3198300.0],["2011-01-25",69.2068,70.2082,67.0357,68.786,4456800.0],["2011-01-26",69.779,73.8941,69.2573,73.8099,5146800.0],["2011-01-27",73.7173,73.8688,71.0581,71.7313,3365900.0],["2011-01-28",71.6893,72.4803,69.2994,69.9221,2877900.0],["2011-01-31",71.0581,72.0343,70.0735,71.9165,2698400.0],["2011-02-01",72.8085,75.4929,72.6318,75.434,3451300.0],["2011-02-02",76.3008,77.1592,75.1563,76.1157,2978000.0],["2011-02-03",76.2082,76.4523,73.6332,76.0736,2963400.0],["2011-02-04",75.8043,75.9979,74.1718,75.9642,3339600.0],["2011-02-07",76.2335,77.6304,75.5266,76.3934,2259600.0],["2011-02-08",76.4775,76.73,74.7777,75.838,2160700.0],["2011-02-09",75.0806,75.7118,72.211,73.0021,3785600.0],["2011-02-10",72.2699,75.3162,72.2026,74.4579,2499600.0],["2011-02-11",74.1123,74.8962,73.202,73.7583,2396000.0],["2011-02-14",74.3483,78.1664,74.1797,78.1074,4144100.0],["2011-02-15",78.1243,79.0599,76.624,77.8293,2837100.0],["2011-02-16",78.6722,79.1863,77.3573,78.2844,3842800.0],["2011-02-17",85.651,85.651,82.6252,83.881,9737900.0],["2011-02-18",84.0243,84.0243,80.1556,81.3693,4636300.0],["2011-02-22",80.636,82.0352,77.8377,78.158,5444800.0],["2011-02-23",78.571,80.0376,75.5957,77.5427,5253300.0],["2011-02-24",78.1159,80.0123,76.2953,78.6553,4613400.0],["2011-02-25",80.1303,80.9226,79.2453,80.2652,3504400.0],["2011-02-28",81.5042,82.5156,79.7342,81.816,3926900.0],["2011-03-01",82.17,82.5577,79.5824,79.7004,4379600.0],["2011-03-02",79.9364,82.0857,79.4307,81.6559,3434700.0],["2011-03-03",82.9117,85.0441,82.229,84.6733,4174400.0],["2011-03-04",85.0189,85.6342,82.524,83.5439,2780900.0],["2011-03-07",83.9822,84.0159,79.0599,80.7203,4538200.0],["2011-03-08",80.9057,81.9087,78.8492,81.5041,3047200.0],["2011-03-09",81.1754,81.4957,76.8432,77.1719,6338100.0],["2011-03-10",75.326,76.1689,71.4068,71.7439,7927200.0],["2011-03-11",71.1202,74.2978,70.901,73.91,5363000.0],["2011-03-14",73.9438,74.8709,72.2749,74.6939,3550900.0],["2011-03-15",71.6343,72.907,70.0919,72.3339,7934400.0],["2011-03-16",73.0587,73.6993,69.3923,70.5723,5992100.0],["2011-03-17",73.0081,75.0816,72.1737,74.677,6385700.0],["2011-03-18",76.1942,76.6493,73.8763,74.1292,5569400.0],["2011-03-21",75.7727,77.3404,74.8034,77.3236,3994500.0],["2011-03-22",77.7113,77.8293,76.1604,77.5427,3629200.0],["2011-03-23",77.4669,79.987,76.6072,79.3296,3501700.0],["2011-03-24",80.1135,80.7034,78.1327,79.9702,3731900.0],["2011-03-25",80.1809,80.8046,79.2369,79.574,3283600.0],["2011-03-28",79.6499,81.5126,79.1694,79.7679,2684800.0],["2011-03-29",79.5656,82.111,78.9672,81.8919,2958800.0],["2011-03-30",83.0381,83.4006,81.344,82.7516,2874500.0],["2011-03-31",82.642,83.1983,81.8413,82.8359,2874400.0],["2011-04-01",83.5523,84.1929,82.2711,82.6167,2904000.0],["2011-04-04",84.0749,84.648,83.0213,84.2856,2569900.0],["2011-04-05",83.6366,85.9629,83.1983,85.1621,2984500.0],["2011-04-06",86.0808,86.3759,83.3921,84.2519,2797900.0],["2011-04-07",84.2434,85.0273,82.229,82.9033,3875400.0],["2011-04-08",83.9821,85.1031,82.4819,83.1899,3272500.0],["2011-04-11",84.2856,84.8334,81.0659,81.757,3541100.0],["2011-04-12",80.4759,80.4843,77.8293,78.689,4773500.0],["2011-04-13",80.7624,81.3356,79.2284,80.2989,3556800.0],["2011-04-14",79.9027,80.6107,79.3633,80.4337,3059900.0],["2011-04-15",80.5265,80.5855,79.4223,79.5235,2978500.0],["2011-04-18",77.7956,77.981,75.9413,77.8546,4243700.0],["2011-04-19",78.2002,80.0039,78.1159,79.987,2341500.0],["2011-04-20",81.6559,81.9256,80.3242,80.8383,2232400.0],["2011-04-21",81.3861,82.0267,80.8214,81.9424,1456400.0],["2011-04-25",82.2206,83.0213,81.6812,82.76,2022300.0],["2011-04-26",83.3079,83.3079,81.6896,82.583,2607000.0],["2011-04-27",83.1485,83.157,79.7047,81.4942,3627800.0],["2011-04-28",81.9162,83.3764,80.6332,81.5279,3364000.0],["2011-04-29",81.7305,81.8993,78.5399,79.1055,5320200.0],["2011-05-02",79.7807,80.2703,76.8856,77.0459,5016500.0],["2011-05-03",76.9447,78.2783,75.9656,77.0291,3694600.0],["2011-05-04",76.5902,76.5986,72.699,73.8976,6228000.0],["2011-05-05",72.6568,76.2188,72.6568,74.2859,4445700.0],["2011-05-06",75.7377,76.5902,74.3618,75.0624,4066300.0],["2011-05-09",75.763,78.0757,75.3241,77.7212,3345400.0],["2011-05-10",77.5862,77.8141,75.1721,75.5857,3439300.0],["2011-05-11",75.0877,75.0962,72.1926,72.3952,4301600.0],["2011-05-12",72.2517,74.5138,71.6608,73.5937,4243200.0],["2011-05-13",73.636,74.2437,70.9265,71.2135,4227300.0],["2011-05-16",71.2726,75.1468,71.2304,72.5471,4836000.0],["2011-05-17",72.5978,73.4249,71.3654,73.0113,3795000.0],["2011-05-18",73.2224,75.6786,72.8004,75.2312,3367800.0],["2011-05-19",75.8305,75.9571,73.5431,74.4885,2652800.0],["2011-05-20",74.3196,74.48,72.4458,72.5977,2817800.0],["2011-05-23",71.0785,71.6609,70.0571,71.2557,3772000.0],["2011-05-24",72.4374,73.7119,72.0069,72.6146,3106400.0],["2011-05-25",72.3445,74.2521,72.1842,73.7541,2483900.0],["2011-05-26",73.7795,75.0202,73.4334,74.6826,2487600.0],["2011-05-27",75.3156,76.1513,75.2143,75.687,2249000.0],["2011-05-31",76.8771,77.0291,74.9442,76.5564,2769100.0],["2011-06-01",75.8136,76.472,73.9398,74.2015,3996800.0],["2011-06-02",74.2352,75.3747,72.488,74.5391,3413400.0],["2011-06-03",73.2815,74.6488,73.0367,73.6782,2904100.0],["2011-06-06",73.9145,74.9611,73.1633,73.3068,2653200.0],["2011-06-07",72.1588,73.9145,71.3401,72.277,5690500.0],["2011-06-08",72.64,73.8554,72.2264,72.3783,13797900.0],["2011-06-09",72.6062,72.6315,71.1797,71.9056,5246800.0],["2011-06-10",72.0744,72.91,71.0362,71.5933,4428300.0],["2011-06-13",72.7075,72.7075,69.6351,70.4707,4108900.0],["2011-06-14",71.492,73.3658,71.1544,72.7244,3464900.0],["2011-06-15",71.7199,72.353,70.2935,70.6142,4163400.0],["2011-06-16",70.8084,70.8168,67.8373,69.1709,4789600.0],["2011-06-17",70.0993,70.1162,67.8879,68.7995,3558900.0],["2011-06-20",68.5463,69.5338,68.2171,69.3819,2950900.0],["2011-06-21",69.998,71.855,69.7701,71.4752,3195500.0],["2011-06-22",71.3317,72.5893,70.9772,71.0869,2486400.0],["2011-06-23",69.8124,73.1464,69.0696,73.0367,5111600.0],["2011-06-24",73.5938,73.7119,72.1166,73.1126,4197200.0],["2011-06-27",71.9647,74.2521,71.357,73.7541,3606800.0],["2011-06-28",74.1508,75.7545,73.7541,75.2903,3156400.0],["2011-06-29",75.8221,76.8349,75.265,76.2947,2884600.0],["2011-06-30",76.6746,78.5821,76.5648,78.0335,3336800.0],["2011-07-01",78.2023,79.2996,77.181,79.0886,2683000.0],["2011-07-05",79.4515,80.4137,78.81,80.0508,2807700.0],["2011-07-06",79.6794,80.1774,78.5737,79.8145,2592000.0],["2011-07-07",81.2241,82.2707,81.1228,81.4689,3254400.0],["2011-07-08",79.6035,82.296,79.173,82.2285,3021100.0],["2011-07-11",80.3885,81.663,79.4937,80.2196,2825000.0],["2011-07-12",79.8905,80.7598,79.5106,79.9833,2105300.0],["2011-07-13",80.8021,83.5199,80.7008,81.8318,3408400.0],["2011-07-14",82.2454,82.9713,80.7936,81.1481,2593100.0],["2011-07-15",81.7811,82.7181,81.2072,82.7181,2519000.0],["2011-07-18",82.6083,83.2498,81.9246,82.5239,3418800.0],["2011-07-19",83.4355,85.858,83.4355,85.6132,3082900.0],["2011-07-20",86.0943,86.0943,83.1063,83.7731,2760800.0],["2011-07-21",84.9126,85.2249,83.3089,84.7354,1933300.0],["2011-07-22",84.862,85.1152,84.1361,84.288,2333400.0],["2011-07-25",83.1063,84.0685,82.7603,82.9628,2378300.0],["2011-07-26",83.1823,83.2329,80.1099,80.7261,4147500.0],["2011-07-27",80.6163,81.4266,78.7088,78.9957,2751700.0],["2011-07-28",76.1513,77.2317,74.7586,75.5689,5264300.0],["2011-07-29",74.4547,76.5902,73.3912,75.8136,3925000.0],["2011-08-01",77.0882,77.4849,74.193,75.054,3239100.0],["2011-08-02",74.1593,75.8305,72.4712,72.4965,2964500.0],["2011-08-03",72.6231,73.2055,70.3019,72.6991,3511500.0],["2011-08-04",70.935,71.2557,66.4952,66.5712,5526600.0],["2011-08-05",68.1496,68.7911,61.7263,64.537,6339300.0],["2011-08-08",60.7556,62.0892,56.8729,57.2696,6107400.0],["2011-08-09",59.2869,62.2158,56.6281,62.2158,6510700.0],["2011-08-10",60.1816,62.8404,59.1012,60.0972,5393100.0],["2011-08-11",60.4108,63.5546,60.1226,62.5631,4974900.0],["2011-08-12",63.7918,66.4018,63.3173,65.4188,4496300.0],["2011-08-15",66.3171,67.2492,64.6901,65.3172,4023000.0],["2011-08-16",64.3426,65.1392,63.3342,63.8257,3891700.0],["2011-08-17",64.724,65.7493,63.1987,63.8342,2560200.0],["2011-08-18",60.5972,61.5123,58.5973,59.36,4700700.0],["2011-08-19",58.2499,60.4955,57.1991,57.3177,4452700.0],["2011-08-22",59.4786,59.5972,57.5211,57.7245,2990800.0],["2011-08-23",58.2414,61.4615,58.1482,61.4615,3047000.0],["2011-08-24",61.4361,63.6139,61.0124,63.4105,3316900.0],["2011-08-25",64.08,64.4867,62.0038,62.4191,2754000.0],["2011-08-26",62.3428,65.2409,61.2412,64.9104,3288200.0],["2011-08-29",66.029,68.8338,65.7239,68.8254,3388200.0],["2011-08-30",68.4186,70.1049,67.9864,69.5372,3459000.0],["2011-08-31",70.3422,72.5708,69.2321,70.2066,4530400.0],["2011-09-01",70.4863,70.8252,69.0033,69.4948,2818400.0],["2011-09-02",67.0289,68.2407,65.9019,66.512,3339300.0],["2011-09-06",63.4444,64.0206,62.114,63.724,5327000.0],["2011-09-07",66.012,69.0372,65.6476,69.0287,4079200.0],["2011-09-08",67.8,69.2999,67.012,67.5034,2971200.0],["2011-09-09",66.0035,67.4356,63.9783,64.9358,3463800.0],["2011-09-12",63.4868,65.4527,62.453,64.2918,2930400.0],["2011-09-13",64.0715,66.19,63.4698,65.6731,2227300.0],["2011-09-14",66.1391,67.6983,64.8341,66.5967,2458600.0],["2011-09-15",67.7068,67.7068,66.173,67.3594,2162700.0],["2011-09-16",67.5797,67.9186,65.5459,66.0459,2918200.0],["2011-09-19",64.2155,64.4952,62.7156,63.9444,2994200.0],["2011-09-20",64.2325,64.2918,59.5294,59.826,4559400.0],["2011-09-21",58.5549,58.5719,52.1148,52.1571,8764500.0],["2011-09-22",49.3692,49.4031,45.6407,46.7677,8948200.0],["2011-09-23",46.683,49.937,46.4796,49.0133,6042900.0],["2011-09-26",49.7675,51.0047,47.7591,50.903,4180300.0],["2011-09-27",53.1231,53.5807,51.0131,51.4961,4193100.0],["2011-09-28",51.4877,51.4877,46.827,47.166,6549800.0],["2011-09-29",48.7675,48.9285,44.4374,45.9203,6213400.0],["2011-09-30",44.0476,45.0475,43.2849,43.3612,5600300.0],["2011-10-03",42.5477,44.4289,40.6156,40.9291,6241800.0],["2011-10-04",40.2089,45.4119,40.0902,45.2593,8408500.0],["2011-10-05",45.2678,48.9286,44.4967,48.6065,6563100.0],["2011-10-06",48.615,50.1657,47.6659,49.9031,6082500.0],["2011-10-07",50.242,50.42,46.5135,47.3439,4819300.0],["2011-10-10",49.0556,51.4961,48.6913,51.4368,4461100.0],["2011-10-11",50.581,52.6232,50.0217,51.708,3884100.0],["2011-10-12",52.7249,55.0806,52.6656,53.174,5101700.0],["2011-10-13",52.6656,53.3265,51.2758,52.8011,3230700.0],["2011-10-14",54.4197,55.5043,53.5892,55.2586,3140300.0],["2011-10-17",54.8264,54.9027,50.8437,51.0724,4679600.0],["2011-10-18",50.6742,52.3775,48.615,51.9029,6231200.0],["2011-10-19",51.2928,51.4199,47.9625,48.2506,5105100.0],["2011-10-20",48.5811,50.4623,47.4626,50.0386,5885200.0],["2011-10-21",51.4199,51.5978,49.8861,50.8691,3755200.0],["2011-10-24",51.8266,54.5213,51.7249,53.9875,4136500.0],["2011-10-25",53.4791,53.7587,51.0979,51.1996,3963500.0],["2011-10-26",53.3096,53.6824,50.9284,52.691,5034000.0],["2011-10-27",55.0806,60.5378,54.5552,58.8854,10192400.0],["2011-10-28",59.0719,62.4699,57.0212,61.6988,6631600.0],["2011-10-31",59.7074,60.4277,57.7838,57.8092,6383200.0],["2011-11-01",54.3688,58.0973,53.5045,57.072,7073800.0],["2011-11-02",59.0719,59.5379,57.6228,59.2668,4536600.0],["2011-11-03",60.1396,60.5548,58.199,60.0972,4810900.0],["2011-11-04",59.4617,61.4361,59.3176,60.5463,3643800.0],["2011-11-07",60.4446,61.7496,58.8939,59.6989,3523700.0],["2011-11-08",60.1989,60.6734,58.6312,59.7328,3562700.0],["2011-11-09",57.4533,58.7837,55.928,56.0975,4554200.0],["2011-11-10",57.7499,57.8431,55.3687,56.6483,3795300.0],["2011-11-11",57.4533,59.8176,57.4449,59.0719,3219700.0],["2011-11-14",59.4532,59.7413,58.3007,59.3939,2542700.0],["2011-11-15",59.1481,63.0292,58.6397,62.2411,6663300.0],["2011-11-16",61.7137,62.4453,59.8763,59.9954,4047200.0],["2011-11-17",59.5531,61.3224,56.6099,57.2394,5825100.0],["2011-11-18",57.8773,58.796,56.746,57.384,2858100.0],["2011-11-21",55.7252,56.3547,54.4493,55.8528,3256900.0],["2011-11-22",55.5551,56.2696,53.8283,54.3557,3029300.0],["2011-11-23",53.2669,53.5221,50.9191,51.0042,3580300.0],["2011-11-25",50.7745,52.1355,50.6554,50.8,1566800.0],["2011-11-28",53.4881,54.6109,52.799,53.5391,2803100.0],["2011-11-29",53.9729,54.7385,52.6544,53.6837,2179000.0],["2011-11-30",57.2309,57.7072,56.712,57.6817,4375800.0],["2011-12-01",57.2989,59.4935,57.2479,58.762,3071000.0],["2011-12-02",59.9529,60.4463,57.9199,58.1325,3377800.0],["2011-12-05",60.4293,61.1013,59.7913,60.6334,4892400.0],["2011-12-06",59.9954,62.4112,59.2894,61.4415,4400300.0],["2011-12-07",60.6079,61.1778,60.1145,60.7355,3110700.0],["2011-12-08",60.3357,60.3442,57.2989,57.5966,3632200.0],["2011-12-09",57.7497,59.502,57.5626,58.9917,3116300.0],["2011-12-12",57.5796,57.5796,56.0315,57.0948,2401500.0],["2011-12-13",57.5711,58.2686,54.0325,54.6449,3096400.0],["2011-12-14",53.6582,54.8746,52.6885,53.2329,3172800.0],["2011-12-15",54.4067,54.6024,52.8161,53.7092,2669700.0],["2011-12-16",54.3302,55.6146,53.9304,54.3982,2980800.0],["2011-12-19",54.7555,54.7725,50.4683,50.7915,4279600.0],["2011-12-20",52.2121,54.4408,52.0845,54.2706,3299500.0],["2011-12-21",54.3217,55.0362,53.0627,54.2366,2390100.0],["2011-12-22",54.4408,56.1761,54.3387,55.7763,2462800.0],["2011-12-23",55.9889,56.108,54.8321,55.5551,1521800.0],["2011-12-27",55.6317,56.3207,55.1383,55.2489,1285700.0],["2011-12-28",55.1383,55.3679,52.5523,52.697,2382300.0],["2011-12-29",52.8246,53.3435,52.1866,53.0712,2666600.0],["2011-12-30",52.9692,53.7858,52.8076,53.0372,1908100.0],["2012-01-03",54.8746,56.6184,54.7725,56.0145,2953900.0],["2012-01-04",55.6232,57.7668,55.3339,56.8226,4058700.0],["2012-01-05",56.2696,56.8225,55.1383,56.4738,3487200.0],["2012-01-06",57.5116,57.6562,55.9379,56.6439,3653000.0],["2012-01-09",57.0352,57.2138,55.8018,56.2866,2600600.0],["2012-01-10",57.9879,58.9832,57.8008,58.5408,3550000.0],["2012-01-11",58.1496,60.0465,57.7072,59.7402,3797700.0],["2012-01-12",60.123,60.8971,59.2383,60.727,3703600.0],["2012-01-13",59.5446,60.2591,58.9151,59.7572,2652300.0],["2012-01-17",61.0162,61.2374,59.6382,59.9784,2295600.0],["2012-01-18",59.9444,61.1863,59.5446,60.8546,2444600.0],["2012-01-19",61.1523,62.0965,60.5228,61.2714,2968900.0],["2012-01-20",61.0672,61.9604,60.5653,60.8205,2223800.0],["2012-01-23",61.1948,62.3432,60.8716,61.8839,2577800.0],["2012-01-24",61.0672,62.9471,60.6079,62.8621,2553700.0],["2012-01-25",62.4112,65.4905,61.9264,65.1163,3542100.0],["2012-01-26",66.2221,67.0727,63.6276,63.9509,2984500.0],["2012-01-27",60.3357,62.777,59.7572,62.1475,6523500.0],["2012-01-30",61.3565,62.1731,60.9652,61.3309,2614400.0],["2012-01-31",62.0285,62.3517,59.9699,61.4585,3290900.0],["2012-02-01",62.3602,62.8621,61.8243,62.1816,1845400.0],["2012-02-02",62.5048,63.3384,61.9434,62.3432,1978800.0],["2012-02-03",63.8063,64.5803,63.2023,63.8998,2494200.0],["2012-02-06",63.449,64.1465,63.1343,63.7893,1845600.0],["2012-02-07",65.3034,65.4991,63.7552,64.2316,4368000.0],["2012-02-08",65.2609,66.069,64.4443,65.1843,2644000.0],["2012-02-09",65.5416,65.7713,64.2231,64.8441,2060700.0],["2012-02-10",63.6957,63.9339,62.0625,62.5644,2981300.0],["2012-02-13",63.4353,63.5549,61.292,61.386,3362400.0],["2012-02-14",60.7797,60.8651,58.6706,59.6953,4634400.0],["2012-02-15",60.1905,60.1905,58.1924,58.645,4238400.0],["2012-02-16",56.348,59.0207,55.4173,58.6365,5326900.0],["2012-02-17",58.8585,58.8585,56.3566,56.9714,3976800.0],["2012-02-21",57.552,58.1924,56.4932,56.5871,3620000.0],["2012-02-22",56.6213,56.8945,55.9638,56.1687,2811700.0],["2012-02-23",55.9894,56.7323,55.6308,56.4505,2461800.0],["2012-02-24",56.7323,58.7987,56.3993,57.9448,4040100.0],["2012-02-27",57.424,57.7826,56.5444,56.8775,3074800.0],["2012-02-28",57.1251,57.1934,55.8016,55.904,3466200.0],["2012-02-29",56.2029,56.3054,53.7181,54.2048,5236400.0],["2012-03-01",54.8025,55.8528,54.3927,55.3917,3245700.0],["2012-03-02",55.1441,55.3917,54.35,54.6659,2758400.0],["2012-03-05",54.2816,54.3585,52.3006,52.8727,4230600.0],["2012-03-06",51.2333,52.0274,50.7209,51.5321,4134100.0],["2012-03-07",51.8651,51.942,50.7465,51.3955,2879900.0],["2012-03-08",52.2323,52.8556,51.5065,52.608,2730900.0],["2012-03-09",53.0606,55.5966,52.8556,54.6403,4658700.0],["2012-03-12",54.5805,55.4088,54.0255,54.3243,3052300.0],["2012-03-13",54.9221,55.5027,54.4183,55.4259,2788200.0],["2012-03-14",58.3035,60.9163,58.1668,59.3452,11143200.0],["2012-03-15",59.4904,61.7361,59.2086,61.4799,5986500.0],["2012-03-16",61.5909,62.0264,59.9686,61.5055,4739300.0],["2012-03-19",61.2323,62.8718,61.0188,62.479,3928700.0],["2012-03-20",60.1137,61.1042,59.4306,60.9761,5729700.0],["2012-03-21",61.1811,61.4116,60.2247,60.7114,3457800.0],["2012-03-22",59.5843,59.7722,57.8168,58.961,6238600.0],["2012-03-23",58.7133,60.6858,58.4571,60.4382,4150600.0],["2012-03-26",61.1213,61.1298,59.3623,60.4553,2924500.0],["2012-03-27",60.7114,61.4287,59.8234,59.8917,2738300.0],["2012-03-28",59.7721,59.7721,57.2361,58.5852,3684400.0],["2012-03-29",58.0729,60.4552,57.4239,60.3699,3770700.0],["2012-03-30",61.0017,61.0359,58.7987,59.1403,3548600.0],["2012-04-02",59.1403,61.1384,58.7475,60.5236,2959500.0],["2012-04-03",60.4638,60.7456,59.089,59.8661,2514200.0],["2012-04-04",58.7902,59.3025,57.8167,58.3035,2852600.0],["2012-04-05",58.0131,59.3452,56.9116,57.2532,2889400.0],["2012-04-09",55.9638,57.2873,55.9638,56.6042,3099100.0],["2012-04-10",56.4847,57.2873,55.3319,56.1602,3870200.0],["2012-04-11",57.3471,58.4572,56.8092,56.9885,3479000.0],["2012-04-12",57.774,60.8053,57.5435,60.7626,6677400.0],["2012-04-13",59.9258,60.2418,58.7475,59.183,5039800.0],["2012-04-16",59.9002,60.4553,58.5682,59.1317,7426600.0],["2012-04-17",59.6611,60.942,59.3964,60.0881,2491300.0],["2012-04-18",59.9002,61.1384,59.6014,59.8575,2572200.0],["2012-04-19",59.9002,59.9002,57.6887,58.3632,6236600.0],["2012-04-20",58.7389,59.3452,57.424,57.4666,2906800.0],["2012-04-23",56.1004,56.6896,55.2807,56.348,3633800.0],["2012-04-24",56.0492,57.552,55.6308,56.7152,2354400.0],["2012-04-25",57.9608,58.0815,56.5558,57.8488,2637200.0],["2012-04-26",56.2196,56.323,54.5645,54.7714,6147500.0],["2012-04-27",55.0731,55.2283,53.4095,53.5732,5663300.0],["2012-04-30",53.4267,54.2025,52.8405,53.6681,3746300.0],["2012-05-01",54.0818,54.3059,53.2543,53.3405,4029600.0],["2012-05-02",52.7285,53.2371,52.3751,52.763,3186600.0],["2012-05-03",53.0302,53.6508,51.8665,51.9785,3264900.0],["2012-05-04",51.7027,51.8406,50.0563,50.2287,4655600.0],["2012-05-07",49.858,51.151,49.246,50.3925,2808900.0],["2012-05-08",49.7201,49.8666,47.8409,48.9271,5840800.0],["2012-05-09",47.8409,49.9615,47.4961,48.9615,4302000.0],["2012-05-10",49.8063,50.3063,48.1254,48.6685,2770200.0],["2012-05-11",48.1771,49.0133,47.7289,47.7806,2423600.0],["2012-05-14",47.0307,47.8582,46.8496,46.9617,2606500.0],["2012-05-15",46.8496,47.2548,44.8239,44.9619,3821700.0],["2012-05-16",45.186,46.5221,44.2292,44.2809,4116600.0],["2012-05-17",44.324,44.9015,42.85,42.9534,4091800.0],["2012-05-18",43.2724,43.6085,41.7811,41.9707,4345800.0],["2012-05-21",42.2035,44.5395,42.2035,44.3499,3769500.0],["2012-05-22",44.6257,45.0825,42.9879,43.4275,4221200.0],["2012-05-23",42.8844,44.9446,42.3414,44.8326,4153200.0],["2012-05-24",45.005,45.117,42.169,42.8845,4261200.0],["2012-05-25",42.8155,43.6516,42.3673,43.3413,2989400.0],["2012-05-29",44.3326,45.3929,44.1257,45.1688,4075600.0],["2012-05-30",44.0912,44.4102,43.6171,43.8585,3244300.0],["2012-05-31",43.1689,43.1861,40.5657,41.1863,6861000.0],["2012-06-01",39.9537,40.9794,39.6606,39.7209,5218600.0],["2012-06-04",39.945,39.945,38.2727,39.4278,4355200.0],["2012-06-05",39.3847,40.7381,38.9451,40.6174,3425000.0],["2012-06-06",41.3587,42.4534,41.1604,41.8845,4011400.0],["2012-06-07",43.1344,43.8154,41.9621,42.0397,3632700.0],["2012-06-08",41.6001,42.1259,41.0053,42.0397,2499700.0],["2012-06-11",42.8327,42.8414,39.9623,40.0399,3155300.0],["2012-06-12",40.3674,41.5915,40.0743,41.5742,3561600.0],["2012-06-13",41.1863,41.9018,40.3588,40.5312,2808500.0],["2012-06-14",40.7036,41.3329,40.0571,41.0484,2401800.0],["2012-06-15",41.126,42.238,40.6777,42.2207,2625200.0],["2012-06-18",41.7725,42.4965,41.3759,42.0742,2305500.0],["2012-06-19",42.3673,44.0223,42.1518,43.7551,3014100.0],["2012-06-20",44.5136,45.798,44.0568,44.5912,4991100.0],["2012-06-21",44.574,44.755,41.5915,41.6604,3953900.0],["2012-06-22",42.2638,42.4621,41.0312,41.057,6947600.0],["2012-06-25",40.3502,40.4881,38.8934,39.2899,3842500.0],["2012-06-26",39.7295,40.5915,39.0917,40.3243,3391600.0],["2012-06-27",40.4709,40.9881,39.6692,40.8157,2544200.0],["2012-06-28",40.2467,40.695,39.2296,40.6432,4038200.0],["2012-06-29",42.2207,42.5224,41.1777,42.4879,4126400.0],["2012-07-02",42.4362,42.9362,41.1691,42.2293,2488200.0],["2012-07-03",42.5224,43.8671,42.3414,43.4706,1677400.0],["2012-07-05",43.1689,43.3585,42.238,42.7983,2157500.0],["2012-07-06",42.0828,42.1087,40.7553,41.3846,3085000.0],["2012-07-09",41.3242,41.3673,40.2985,40.6088,2590800.0],["2012-07-10",40.9967,41.5225,39.3847,39.6778,3504800.0],["2012-07-11",39.8502,40.3933,39.4192,39.7037,3348100.0],["2012-07-12",39.2813,39.3934,38.4193,39.0313,3658500.0],["2012-07-13",39.2123,40.3674,39.2123,40.1692,2645100.0],["2012-07-16",39.9192,39.9881,39.1779,39.5227,2094900.0],["2012-07-17",39.833,39.8761,38.29,39.1606,3299300.0],["2012-07-18",38.8244,40.0485,38.6176,39.5313,2484100.0],["2012-07-19",39.7813,41.2036,39.6175,40.6519,3108700.0],["2012-07-20",40.2726,40.5829,39.4106,39.6433,3431500.0],["2012-07-23",38.7382,38.7382,37.8418,38.2038,3777600.0],["2012-07-24",38.29,38.7469,36.3591,36.7815,5241100.0],["2012-07-25",37.1004,37.6694,35.0489,35.4713,7291700.0],["2012-07-26",35.6781,35.6781,31.0837,33.2473,15620400.0],["2012-07-27",33.549,34.2214,32.8939,33.9541,6624800.0],["2012-07-30",33.9628,34.3593,33.0146,34.2386,4878100.0],["2012-07-31",34.3851,35.9281,34.1352,35.2471,6415800.0],["2012-08-01",35.523,36.4108,34.6093,35.9712,5686000.0],["2012-08-02",35.5661,35.8074,33.6266,34.9368,7895900.0],["2012-08-03",36.0833,37.2815,35.7988,36.2988,9650500.0],["2012-08-06",36.5143,37.6952,36.3419,37.2901,3450600.0],["2012-08-07",37.6263,38.54,37.5831,37.9107,4403200.0],["2012-08-08",37.7211,38.4107,37.2384,38.1779,4370300.0],["2012-08-09",37.9711,39.0055,37.928,38.7641,2626900.0],["2012-08-10",38.3676,38.7382,37.8676,38.7124,2845100.0],["2012-08-13",38.5419,38.944,37.2831,37.8513,3185100.0],["2012-08-14",38.3059,38.4632,36.2778,36.7674,4989800.0],["2012-08-15",36.7062,36.7236,35.9107,36.374,3582900.0],["2012-08-16",36.6013,37.4142,36.3478,37.0821,2776000.0],["2012-08-17",37.1258,37.7989,36.6974,36.916,3519100.0],["2012-08-20",36.6974,36.8548,35.6747,36.4002,4621100.0],["2012-08-21",36.7674,37.2044,35.29,35.526,5792200.0],["2012-08-22",35.4823,36.2341,35.0278,36.1991,4819800.0],["2012-08-23",35.9719,35.9806,34.3284,34.3722,6445900.0],["2012-08-24",34.1536,34.1973,33.1571,33.9963,6549700.0],["2012-08-27",34.1012,34.1711,32.8773,32.9735,4899200.0],["2012-08-28",32.7637,33.0522,32.3965,32.6588,4921800.0],["2012-08-29",32.3091,32.4927,31.3738,32.2042,6721500.0],["2012-08-30",31.8109,31.8633,31.0416,31.2514,5665600.0],["2012-08-31",31.9157,32.0381,31.129,31.3301,5947400.0],["2012-09-04",31.2601,31.3126,29.1709,29.4419,9348700.0],["2012-09-05",28.6114,30.6657,28.1918,30.351,9665600.0],["2012-09-06",30.0013,31.2951,29.4856,30.4734,10156800.0],["2012-09-07",31.6098,35.1589,31.6098,34.8879,15959000.0],["2012-09-10",34.5557,36.846,34.1449,34.2498,16903400.0],["2012-09-11",35.054,37.3093,35.019,36.4352,11962300.0],["2012-09-12",36.6712,37.0646,34.8966,35.5086,9744700.0],["2012-09-13",36.2079,38.4108,35.1676,37.7464,14222400.0],["2012-09-14",39.4073,40.9371,39.4073,39.8182,16569600.0],["2012-09-17",38.437,38.4632,36.7237,37.0296,13472500.0],["2012-09-18",36.7149,38.0174,36.3652,37.8338,10650700.0],["2012-09-19",37.9912,38.2622,37.0995,37.4929,7779400.0],["2012-09-20",36.5139,37.2307,35.2026,37.1433,11146300.0],["2012-09-21",37.9737,37.9737,35.561,35.7796,11189300.0],["2012-09-24",35.0365,35.7708,34.3197,35.6397,8136300.0],["2012-09-25",35.8845,36.2341,33.7078,34.0574,7980700.0],["2012-09-26",33.8564,34.9404,32.8336,34.1711,7937100.0],["2012-09-27",35.0103,35.1676,33.8039,34.818,6241700.0],["2012-09-28",34.3372,34.6956,33.6903,34.2061,6032700.0],["2012-10-01",34.9229,35.2725,33.8302,33.9875,4974100.0],["2012-10-02",34.3022,34.5645,33.3144,33.699,4208500.0],["2012-10-03",33.8039,33.8564,32.9997,33.1221,6451600.0],["2012-10-04",33.5767,33.9088,33.0784,33.0871,9668400.0],["2012-10-05",33.6116,33.9001,33.0784,33.5329,5297000.0],["2012-10-08",33.4455,35.9107,33.3931,35.4736,8640000.0],["2012-10-09",36.1729,37.8076,36.0418,36.409,12839000.0],["2012-10-10",36.6537,36.8373,34.9666,35.4299,7083600.0],["2012-10-11",36.0156,36.6974,35.6047,35.8233,7268200.0],["2012-10-12",35.4212,36.1467,34.9491,35.4037,6084800.0],["2012-10-15",35.5435,36.304,35.2376,35.9631,5129100.0],["2012-10-16",36.2778,38.6643,36.2778,38.5244,12137500.0],["2012-10-17",38.6468,39.9318,38.166,39.8794,10755400.0],["2012-10-18",39.4336,40.6486,39.3724,40.028,7864200.0],["2012-10-19",39.7483,40.1679,38.5769,38.8566,6120500.0],["2012-10-22",38.201,40.0542,38.0786,39.3287,5941400.0],["2012-10-23",38.2447,38.5507,37.5017,38.0699,5911100.0],["2012-10-24",38.4632,39.0489,37.3006,37.3181,7635000.0],["2012-10-25",35.4911,35.8058,33.3669,33.3931,14492600.0],["2012-10-26",33.6553,33.6728,31.4874,31.8983,12610200.0],["2012-10-31",32.2567,32.8773,31.6448,31.7059,7091800.0],["2012-11-01",32.0032,33.1134,31.9332,32.9735,6543000.0],["2012-11-02",33.3406,33.533,31.5748,31.7059,10140700.0],["2012-11-05",31.6098,32.8161,31.6098,32.4577,5229600.0],["2012-11-06",32.6938,33.4805,32.2829,33.2707,6621400.0],["2012-11-07",31.9332,32.449,31.7846,31.8108,8762100.0],["2012-11-08",31.9157,32.1605,30.5521,30.823,7022800.0],["2012-11-09",30.6482,33.1483,30.4122,31.8546,11548600.0],["2012-11-12",32.1867,32.2742,31.4,31.7322,4055600.0],["2012-11-13",31.3301,31.8546,31.1377,31.3825,5274600.0],["2012-11-14",32.0032,32.0032,30.7706,30.823,6217000.0],["2012-11-15",30.823,31.9857,30.4297,30.8143,6277000.0],["2012-11-16",30.9367,31.1115,29.774,30.8842,5379800.0],["2012-11-19",31.9944,32.2741,29.8527,30.8493,10304500.0],["2012-11-20",29.501,29.6345,26.8046,27.1249,21848700.0],["2012-11-21",26.8402,27.9437,26.5198,27.5432,8076100.0],["2012-11-23",27.9437,28.1216,27.5788,27.7924,3587100.0],["2012-11-26",27.8725,27.9704,27.0893,27.3207,5885900.0],["2012-11-27",27.1516,27.4809,26.6622,26.7067,5498400.0],["2012-11-28",26.3596,26.502,25.2116,26.3507,9823700.0],["2012-11-29",26.6978,27.0181,25.5765,25.7099,7690200.0],["2012-11-30",25.7188,26.146,25.3629,25.5854,8659900.0],["2012-12-03",25.9146,26.2528,25.1404,25.2739,8076900.0],["2012-12-04",25.0069,26.591,24.9624,26.1638,10665700.0],["2012-12-05",26.3418,26.9558,25.8167,26.2795,8744500.0],["2012-12-06",26.5821,27.2762,25.4875,25.9769,8233400.0],["2012-12-07",26.4397,26.6533,25.9502,26.2617,6176100.0],["2012-12-10",26.2973,27.7835,26.2617,27.4631,8728100.0],["2012-12-11",27.7212,28.5221,27.3207,28.442,8526400.0],["2012-12-12",28.7001,29.4387,28.4242,28.5844,8356500.0],["2012-12-13",28.5666,29.4387,28.4687,28.7357,6590200.0],["2012-12-14",29.0828,30.6757,28.9938,30.2219,12097600.0],["2012-12-17",30.5511,30.8804,29.6968,30.1863,7969700.0],["2012-12-18",30.302,31.4767,30.2486,31.4322,11924000.0],["2012-12-19",31.4144,32.598,31.4144,31.9038,10657800.0],["2012-12-20",32.0017,32.4111,31.2987,31.8415,6220100.0],["2012-12-21",30.9249,31.8504,30.5066,31.5034,20435400.0],["2012-12-24",31.4322,31.8059,30.9872,31.4678,2190300.0],["2012-12-26",31.7703,32.5179,31.7703,32.0818,4926300.0],["2012-12-27",32.598,33.0429,31.539,32.0729,6579400.0],["2012-12-28",31.8237,32.0106,31.4589,31.6635,4332000.0],["2012-12-31",31.6902,34.4579,31.6902,34.3244,9876200.0],["2013-01-02",35.7127,35.953,34.3511,34.538,9626000.0],["2013-01-03",34.7516,34.8851,33.8528,33.9684,5834300.0],["2013-01-04",34.004,34.3333,32.9895,33.3633,9069800.0],["2013-01-07",33.2387,34.3956,33.0251,33.6926,8226000.0],["2013-01-08",34.182,34.182,33.2565,33.835,6028300.0],["2013-01-09",33.9329,34.1998,33.1497,33.2387,6052500.0],["2013-01-10",33.8884,34.0041,33.4256,33.5858,6285900.0],["2013-01-11",33.2743,33.2832,31.7258,32.2242,9922300.0],["2013-01-14",32.4734,32.8294,31.8949,32.1619,5146200.0],["2013-01-15",31.7169,33.1319,31.6191,32.7493,7060600.0],["2013-01-16",32.2954,32.42,31.628,31.9305,7329500.0],["2013-01-17",32.1708,32.776,31.7525,32.6514,5992000.0],["2013-01-18",33.0607,33.2743,32.5357,33.1497,5117400.0],["2013-01-22",33.2209,34.3066,32.7938,34.182,6405400.0],["2013-01-23",34.1286,34.2888,32.9806,33.0874,6698100.0],["2013-01-24",32.8205,33.3099,31.975,32.0373,7369800.0],["2013-01-25",32.2954,32.4378,30.9694,31.7792,7014600.0],["2013-01-28",31.8148,31.9394,31.0584,31.4055,3844700.0],["2013-01-29",31.6724,32.6781,31.4233,32.064,6991800.0],["2013-01-30",31.9394,32.8205,31.9127,32.4111,6164600.0],["2013-01-31",32.3933,33.3277,32.3488,33.2031,6276400.0],["2013-02-01",33.6748,33.8083,33.0785,33.5146,5071200.0],["2013-02-04",33.0696,34.0663,33.0518,33.7994,6159700.0],["2013-02-05",34.0753,34.2799,33.1052,33.1497,4791300.0],["2013-02-06",32.9361,33.4879,32.9272,33.212,4685800.0],["2013-02-07",33.212,33.301,31.9928,32.2509,5316500.0],["2013-02-08",32.331,32.7849,32.2509,32.4734,3957700.0],["2013-02-11",32.2598,32.7493,32.1085,32.4289,4549300.0],["2013-02-12",32.3221,32.8382,31.9483,32.5802,8281100.0],["2013-02-13",27.6233,27.7657,25.8256,26.0659,35475000.0],["2013-02-14",26.0392,27.0982,26.0392,26.235,14111600.0],["2013-02-15",26.502,26.6088,25.5498,25.6743,23375300.0],["2013-02-19",26.1727,26.3151,25.4697,25.6654,16405700.0],["2013-02-20",25.7817,25.8533,24.1715,24.413,14196600.0],["2013-02-21",24.3773,24.7888,23.6526,24.0105,8533400.0],["2013-02-22",24.4667,24.4667,23.5721,23.6795,6727400.0],["2013-02-25",23.7779,24.2073,23.259,23.268,6634900.0],["2013-02-26",23.4111,23.4827,22.5434,23.0891,10323100.0],["2013-02-27",23.0443,23.5364,22.9459,23.1785,7834300.0],["2013-02-28",23.2233,23.2501,22.7402,22.776,9660200.0],["2013-03-01",22.606,23.3306,22.4539,22.5881,7189700.0],["2013-03-04",22.3734,22.4092,21.0942,21.2731,13158400.0],["2013-03-05",21.3267,22.0245,21.0763,21.2015,12071500.0],["2013-03-06",21.3357,22.2124,21.2552,21.9619,9155900.0],["2013-03-07",22.0513,22.7044,21.9708,22.2392,8238000.0],["2013-03-08",22.3823,22.4718,21.8993,22.1229,5435000.0],["2013-03-11",22.0692,22.0692,21.2641,21.3178,8340400.0],["2013-03-12",21.5057,21.9887,21.121,21.3715,6806700.0],["2013-03-13",21.291,21.2999,20.3069,20.3338,11713000.0],["2013-03-14",20.3695,20.3874,19.0992,19.4123,19701100.0],["2013-03-15",19.5555,19.8507,19.3408,19.7612,12311300.0],["2013-03-18",19.4123,19.797,19.1976,19.475,7787000.0],["2013-03-19",19.2066,19.2692,17.9452,18.1868,21789100.0],["2013-03-20",18.2673,18.652,18.0347,18.5267,11118800.0],["2013-03-21",18.2673,19.4123,18.1242,18.7056,13478600.0],["2013-03-22",18.7325,19.0098,18.3389,18.5714,7035200.0],["2013-03-25",18.5535,19.5197,18.2941,19.3766,12723500.0],["2013-03-26",19.6002,19.7881,18.8488,19.1708,11269100.0],["2013-03-27",16.5944,17.1222,16.0577,16.5139,51158100.0],["2013-03-28",16.5676,17.0775,16.335,17.0059,16918400.0],["2013-04-01",17.4532,17.6679,16.8091,16.9523,13858900.0],["2013-04-02",17.0507,17.0507,16.2008,16.2634,13762700.0],["2013-04-03",16.174,16.9433,16.1471,16.7555,14624600.0],["2013-04-04",16.8181,17.0596,16.4334,16.7733,9160700.0],["2013-04-05",16.6392,17.0507,16.3976,16.505,11447200.0],["2013-04-08",16.988,16.988,16.4871,16.8091,9601000.0],["2013-04-09",17.0238,18.3836,16.9791,18.2941,19102500.0],["2013-04-10",18.5267,18.8935,17.9452,18.2047,15311600.0],["2013-04-11",18.2583,18.3031,17.3727,17.82,17358900.0],["2013-04-12",17.99,18.0705,16.9254,17.1759,11408400.0],["2013-04-15",16.7197,16.8002,15.682,15.7535,17013400.0],["2013-04-16",15.8609,16.165,15.512,15.6551,12520900.0],["2013-04-17",15.3957,15.6909,15.2436,15.6551,12580100.0],["2013-04-18",15.7088,16.2366,15.172,15.682,13116000.0],["2013-04-19",15.9235,16.0845,15.2705,15.7714,8848000.0],["2013-04-22",15.6998,15.843,14.9752,15.7893,9518200.0],["2013-04-23",15.7446,16.3618,15.2883,15.4941,15811900.0],["2013-04-24",15.6909,16.335,15.6641,16.2992,13613100.0],["2013-04-25",17.6321,19.6807,17.4622,18.7414,32719800.0],["2013-04-26",18.6967,18.9561,17.6858,18.0436,13615000.0],["2013-04-29",18.2136,18.8398,17.8647,18.6698,8185900.0],["2013-04-30",18.5446,19.6628,18.1599,19.0903,13553800.0],["2013-05-01",18.8577,18.9114,18.0705,18.1868,10405900.0],["2013-05-02",18.2673,18.2941,17.0149,17.1491,14145000.0],["2013-05-03",17.3727,17.9631,17.3727,17.8111,11165900.0],["2013-05-06",18.6072,19.0187,18.2136,18.7951,15416800.0],["2013-05-07",18.8577,19.4839,18.804,19.0814,9862500.0],["2013-05-08",19.2245,20.7721,18.9919,20.7095,20084100.0],["2013-05-09",20.5395,21.0226,20.0564,20.2711,12602500.0],["2013-05-10",20.298,21.0942,20.0833,21.0494,9425800.0],["2013-05-13",20.96,21.2462,20.3695,20.4858,7109200.0],["2013-05-14",20.5395,20.5664,19.6807,19.9401,10670700.0],["2013-05-15",19.8051,19.8051,18.8414,18.9134,11118000.0],["2013-05-16",18.8144,19.2016,17.9317,18.3911,12588300.0],["2013-05-17",18.6883,19.0845,18.4091,18.6342,8757800.0],["2013-05-20",18.4811,19.3277,18.1929,19.0665,8726100.0],["2013-05-21",19.2377,19.5979,19.0485,19.1386,7488800.0],["2013-05-22",19.2196,19.778,18.6702,19.2737,15553200.0],["2013-05-23",18.4541,18.9044,18.2469,18.5712,10954300.0],["2013-05-24",18.382,19.0575,18.319,18.346,6850800.0],["2013-05-28",18.5532,18.5982,18.0848,18.0848,9076800.0],["2013-05-29",17.7426,17.8056,16.6618,17.0401,16918100.0],["2013-05-30",17.0221,17.2923,16.7069,16.869,10249000.0],["2013-05-31",16.7519,16.968,16.2475,16.2475,16491800.0],["2013-06-03",16.3376,16.7969,16.1034,16.2926,10492400.0],["2013-06-04",16.5628,17.3913,16.5537,17.2833,14892400.0],["2013-06-05",17.0041,17.2562,16.4006,16.4186,9329100.0],["2013-06-06",16.3556,16.8149,16.3286,16.7069,6932700.0],["2013-06-07",16.6348,16.6618,16.1304,16.1575,9771700.0],["2013-06-10",16.0584,16.3646,15.7972,16.0584,7492600.0],["2013-06-11",15.7612,16.0314,15.5811,15.7612,6695200.0],["2013-06-12",15.8873,16.3466,15.491,15.6441,8689600.0],["2013-06-13",15.7792,16.923,15.7612,16.8419,12252500.0],["2013-06-14",17.2022,17.5625,15.7071,15.9773,18083800.0],["2013-06-17",16.1575,16.3556,15.6981,15.9323,9073900.0],["2013-06-18",15.9143,16.878,15.7882,16.7429,12974900.0],["2013-06-19",16.2926,17.1121,16.2655,16.6168,13311500.0],["2013-06-20",15.9683,16.2565,15.6711,15.8062,12393600.0],["2013-06-21",15.9593,16.1214,15.2028,15.482,12336100.0],["2013-06-24",15.1307,15.1578,13.9599,14.3021,14909000.0],["2013-06-25",14.5543,14.6804,14.2751,14.5904,7068800.0],["2013-06-26",14.7164,14.7435,13.9599,14.14,9317600.0],["2013-06-27",14.3112,14.7525,14.1761,14.6354,7412000.0],["2013-06-28",14.6084,14.9236,14.4553,14.6354,5863100.0],["2013-07-01",14.8245,15.1578,14.4913,14.7885,6076100.0],["2013-07-02",14.7525,15.2028,14.5633,14.9506,6533400.0],["2013-07-03",14.8515,14.8876,14.2661,14.4823,5741900.0],["2013-07-05",14.6444,14.6534,13.8788,14.122,8102500.0],["2013-07-08",14.149,14.6804,14.068,14.3742,6491100.0],["2013-07-09",14.6894,15.1938,14.5453,14.7615,6766700.0],["2013-07-10",15.482,15.7162,14.6444,15.0227,12104300.0],["2013-07-11",15.3829,15.8512,15.1848,15.7342,8280900.0],["2013-07-12",15.563,15.9053,15.1307,15.1848,7874000.0],["2013-07-15",15.3559,15.7252,15.2298,15.554,4107000.0],["2013-07-16",15.6621,15.7882,15.3829,15.7792,4229600.0],["2013-07-17",15.9233,16.2565,15.7702,15.8783,6403400.0],["2013-07-18",15.9233,16.2926,15.9053,16.0134,5274800.0],["2013-07-19",16.0854,16.1575,15.6531,16.0044,5496800.0],["2013-07-22",16.2926,16.4907,16.1935,16.3736,4733800.0],["2013-07-23",16.6708,17.2472,16.6618,17.0491,10766300.0],["2013-07-24",17.1482,17.1842,16.2926,16.4817,8588400.0],["2013-07-25",16.4997,16.7879,16.1935,16.5537,7946700.0],["2013-07-26",17.1121,18.0578,16.5537,17.7516,20718600.0],["2013-07-29",17.6615,18.283,17.3553,18.0308,12154500.0],["2013-07-30",18.0128,18.0578,17.3823,17.6976,7708600.0],["2013-07-31",17.6165,17.8146,17.3553,17.5715,5778700.0],["2013-08-01",17.7966,17.8777,17.4724,17.7786,5801100.0],["2013-08-02",17.7426,18.6072,17.4724,18.5352,9983400.0],["2013-08-05",18.6883,19.6069,18.6432,18.9134,8952000.0],["2013-08-06",18.7783,19.1836,18.301,18.5081,6516600.0],["2013-08-07",18.355,18.5892,17.9317,18.2019,5611500.0],["2013-08-08",18.7243,19.9672,18.7243,19.8231,10666700.0],["2013-08-09",20.2193,22.2908,20.1203,21.9306,19097200.0],["2013-08-12",22.4259,23.3716,21.9126,22.0386,16929900.0],["2013-08-13",22.7364,22.7364,21.5493,21.6762,9210700.0],["2013-08-14",21.4859,22.6277,21.1868,22.238,9699700.0],["2013-08-15",21.6037,21.7758,20.8878,21.5221,11021500.0],["2013-08-16",21.4043,21.4224,20.4256,20.6884,9471300.0],["2013-08-19",20.3078,20.4709,19.5375,19.7007,10483600.0],["2013-08-20",19.2929,20.0269,19.0301,19.6463,6843600.0],["2013-08-21",19.3925,19.5919,19.0844,19.2204,6179100.0],["2013-08-22",19.6372,20.9331,19.601,20.335,8032700.0],["2013-08-23",20.5253,20.7428,20.1447,20.2716,5601700.0],["2013-08-26",20.3441,21.1959,20.2897,20.3622,6034500.0],["2013-08-27",19.8547,20.1175,19.2838,19.3744,5883900.0],["2013-08-28",19.3472,20.2353,19.2113,19.61,6087500.0],["2013-08-29",19.4379,19.6372,18.867,19.0029,7689200.0],["2013-08-30",19.2476,19.3926,18.8126,18.9123,5560500.0],["2013-09-03",19.6735,19.8456,19.0029,19.3201,7188300.0],["2013-09-04",19.2929,19.7369,19.2113,19.5194,5360800.0],["2013-09-05",19.3472,20.1447,19.3291,19.8728,5713200.0],["2013-09-06",19.9544,20.2625,19.7278,19.8003,5639800.0],["2013-09-09",20.045,21.1053,20.045,21.0056,7857300.0],["2013-09-10",21.3862,21.649,21.0781,21.5584,9577700.0],["2013-09-11",21.4315,21.8393,20.9965,21.4224,7900400.0],["2013-09-12",21.0237,21.0328,20.1447,20.3169,7083900.0],["2013-09-13",20.1809,20.2262,19.6644,19.9997,5689900.0],["2013-09-16",20.4619,20.5072,19.9363,19.9635,3879900.0],["2013-09-17",19.9635,20.6884,19.9635,20.335,6475600.0],["2013-09-18",20.4166,21.5221,20.3984,21.2865,11378000.0],["2013-09-19",21.5312,21.794,20.4075,20.5978,11575800.0],["2013-09-20",20.5344,20.6884,19.8275,19.9181,8180800.0],["2013-09-23",20.045,20.4166,19.7641,19.8366,5810400.0],["2013-09-24",19.8185,20.2081,19.5104,19.8003,5014100.0],["2013-09-25",19.8547,20.2444,19.7369,19.755,6286300.0],["2013-09-26",20.1628,20.1719,19.6644,19.7822,4071400.0],["2013-09-27",19.5466,19.5466,18.8488,19.0301,8231900.0],["2013-09-30",18.2054,18.9848,18.1148,18.577,7055500.0],["2013-10-01",18.3957,19.1751,18.3595,18.8579,5271200.0],["2013-10-02",18.6948,19.4469,18.6132,19.4379,6449700.0],["2013-10-03",19.4379,19.7913,18.8941,19.0573,5361600.0],["2013-10-04",19.0301,19.5285,18.7945,19.4379,5502200.0],["2013-10-07",19.0844,19.456,18.8941,18.9304,5134800.0],["2013-10-08",19.1026,19.3382,18.4139,18.4864,6006200.0],["2013-10-09",18.5951,18.7401,18.0151,18.2054,8266700.0],["2013-10-10",18.5679,19.0119,18.4501,18.731,5398000.0],["2013-10-11",18.7673,19.6282,18.7401,19.4197,7051800.0],["2013-10-14",19.3019,19.9544,19.1841,19.7097,4640800.0],["2013-10-15",19.8728,21.2049,19.8728,20.5162,10695700.0],["2013-10-16",20.6522,20.7065,20.1809,20.3712,6273000.0],["2013-10-17",20.8243,21.2956,20.7156,20.7428,7935200.0],["2013-10-18",21.0056,21.069,20.5887,20.8606,5579100.0],["2013-10-21",21.3499,21.9661,21.2956,21.504,10021600.0],["2013-10-22",21.7124,22.0386,21.5855,21.8483,7617000.0],["2013-10-23",21.3409,21.658,20.8697,21.2231,8185600.0],["2013-10-24",21.3409,21.5221,21.0962,21.3681,9087200.0],["2013-10-25",22.2652,23.2258,21.5765,22.6458,18960200.0],["2013-10-28",22.6005,22.7545,21.8755,22.1293,10634100.0],["2013-10-29",22.1746,23.1079,22.093,23.0355,10068000.0],["2013-10-30",22.8542,23.0355,22.5099,22.827,6674100.0],["2013-10-31",22.7273,23.3436,22.7002,23.2711,6983600.0],["2013-11-01",23.3889,25.165,23.3889,24.7753,17246600.0],["2013-11-04",25.011,26.2615,25.0019,26.0078,12722800.0],["2013-11-05",25.6272,26.2434,25.2556,25.5456,9196300.0],["2013-11-06",25.8628,25.9262,24.7844,25.3553,7097700.0],["2013-11-07",25.4097,25.4369,24.0776,24.2588,10055600.0],["2013-11-08",24.3132,24.9113,23.9326,24.7753,7398300.0],["2013-11-11",24.721,25.0381,24.3313,24.8025,4506000.0],["2013-11-12",24.576,24.6032,23.4704,23.8057,8373100.0],["2013-11-13",23.9326,24.9113,23.5157,24.7935,8864700.0],["2013-11-14",24.8297,24.9113,24.1229,24.5397,5616400.0],["2013-11-15",24.6394,25.2466,24.6394,24.9294,6982300.0],["2013-11-18",25.165,25.2284,24.7391,24.9203,5887100.0],["2013-11-19",25.02,25.5819,24.8841,24.9838,7650500.0],["2013-11-20",24.9564,25.6216,24.6102,24.8106,6965200.0],["2013-11-21",24.7651,25.0202,23.9268,24.0817,8790000.0],["2013-11-22",23.5442,23.8722,23.1432,23.7264,8482700.0],["2013-11-25",23.5077,23.8539,22.8972,23.1341,5087800.0],["2013-11-26",22.9792,23.1068,22.3597,22.7606,7785200.0],["2013-11-27",22.8608,23.2799,22.6877,22.8061,4439300.0],["2013-11-29",22.6877,23.1341,22.0499,22.7879,3884700.0],["2013-12-02",22.8517,22.8972,22.2321,22.2868,5663200.0],["2013-12-03",22.2321,23.4075,22.141,22.8608,7413700.0],["2013-12-04",22.8517,23.3528,22.7879,23.1888,6228600.0],["2013-12-05",22.9975,23.207,22.7514,22.7788,4668500.0],["2013-12-06",23.1524,23.3346,22.2594,22.387,6591800.0],["2013-12-09",22.3323,22.961,22.2594,22.7788,4147700.0],["2013-12-10",22.7059,23.1979,22.6968,22.8152,4603300.0],["2013-12-11",22.715,22.8243,21.731,21.8767,7597400.0],["2013-12-12",21.8676,21.8767,21.2025,21.6763,6164500.0],["2013-12-13",21.5943,21.9041,21.3027,21.4212,6301800.0],["2013-12-16",21.4941,22.0407,21.1478,21.649,6690100.0],["2013-12-17",21.4941,21.9861,21.2481,21.7765,5386300.0],["2013-12-18",21.7765,22.0408,21.4121,21.8676,7216800.0],["2013-12-19",21.9405,22.9337,21.8221,22.6603,6799100.0],["2013-12-20",22.6512,22.6694,21.9861,22.059,10821800.0],["2013-12-23",22.1045,22.5966,21.8859,22.1774,5212900.0],["2013-12-24",22.1501,22.7697,22.1501,22.5601,3689600.0],["2013-12-26",22.5601,23.0704,22.5601,22.7879,3838600.0],["2013-12-27",22.9792,24.2548,22.9428,24.1728,10228900.0],["2013-12-30",24.346,24.7195,24.1182,24.2366,8762800.0],["2013-12-31",24.2457,24.264,23.5077,23.8813,6179000.0],["2014-01-02",23.7173,24.264,23.5168,23.535,7074000.0],["2014-01-03",23.7446,23.7537,22.715,22.8243,7650800.0],["2014-01-06",22.6239,22.7606,22.1501,22.4599,8034200.0],["2014-01-07",22.2777,22.4508,22.0043,22.2777,8223900.0],["2014-01-08",22.387,22.8972,21.9952,22.3779,6701300.0],["2014-01-09",22.3779,22.3779,20.7105,20.92,14825500.0],["2014-01-10",20.9565,21.3209,20.7287,20.8016,8163600.0],["2014-01-13",20.8016,20.9565,20.1182,20.3733,7761000.0],["2014-01-14",20.9929,21.248,20.7742,20.9018,9445200.0],["2014-01-15",20.9656,21.1934,20.7743,20.9747,6957100.0],["2014-01-16",21.1205,21.5305,20.6376,20.9109,6813200.0],["2014-01-17",20.9838,21.2298,20.3278,20.4371,6803300.0],["2014-01-21",20.0818,20.1091,18.9428,19.4075,15112100.0],["2014-01-22",19.4804,19.5533,19.0977,19.3073,5497900.0],["2014-01-23",18.7606,19.0066,18.3324,18.4873,10266700.0],["2014-01-24",18.223,18.223,17.4759,17.6126,12149200.0],["2014-01-27",17.7492,17.9497,17.0568,17.6763,8719100.0],["2014-01-28",19.9178,19.9542,17.8859,18.0499,32586200.0],["2014-01-29",17.813,18.9702,17.6126,18.2868,13212400.0],["2014-01-30",18.551,18.551,17.3392,17.5488,15725200.0],["2014-01-31",17.2663,17.8859,17.2025,17.6034,7089600.0],["2014-02-03",17.6763,17.7675,17.1388,17.1843,7627700.0],["2014-02-04",17.2663,17.3757,16.9201,17.1479,8567600.0],["2014-02-05",17.1114,17.9406,16.7834,17.5214,8772400.0],["2014-02-06",17.6854,18.9884,17.649,18.9611,11859500.0],["2014-02-07",19.0339,19.1342,18.5419,18.9702,8404000.0],["2014-02-10",19.1615,19.1888,18.5875,18.7515,5725700.0],["2014-02-11",18.797,19.7629,18.7697,19.5898,8972700.0],["2014-02-12",20.838,20.9109,19.772,20.0362,13028300.0],["2014-02-13",19.8904,20.1364,19.6171,19.9542,6621800.0],["2014-02-14",21.0203,21.4394,20.7287,21.1023,13712100.0],["2014-02-18",21.3574,21.4029,20.7469,20.8471,5981600.0],["2014-02-19",20.7554,20.7738,20.1042,20.1409,7568100.0],["2014-02-20",19.985,20.0859,19.5906,19.664,7241800.0],["2014-02-21",19.6365,20.1593,19.3338,20.1501,9412800.0],["2014-02-24",20.0767,20.0951,19.4072,19.5723,8634700.0],["2014-02-25",19.2146,19.2146,18.5726,18.6368,10707900.0],["2014-02-26",18.6001,18.8019,17.9672,18.169,10245900.0],["2014-02-27",18.4809,18.8936,18.2516,18.6735,6984200.0],["2014-02-28",18.9486,18.9486,18.3249,18.3708,6671200.0],["2014-03-03",18.114,18.1415,17.8847,17.9306,6527300.0],["2014-03-04",17.7655,17.8297,17.4169,17.5637,12294800.0],["2014-03-05",17.6004,17.7746,17.3619,17.5178,6561700.0],["2014-03-06",17.6738,17.8664,17.4903,17.5178,8221300.0],["2014-03-07",17.5912,17.5912,16.9675,17.1051,10678900.0],["2014-03-10",16.6007,16.7658,15.9587,16.4631,12232100.0],["2014-03-11",16.6374,17.0134,16.4539,16.4906,9232900.0],["2014-03-12",16.5823,17.3619,16.4631,16.885,7325900.0],["2014-03-13",17.0593,17.3344,16.5181,16.7291,4976500.0],["2014-03-14",16.9033,17.0226,16.6649,16.8575,4295300.0],["2014-03-17",17.0868,17.3069,16.9217,17.2427,3607300.0],["2014-03-18",17.2519,17.7838,17.0317,17.7471,4903000.0],["2014-03-19",17.6371,17.7196,17.3344,17.4353,3506300.0],["2014-03-20",17.1051,17.3986,16.8483,17.0868,5412200.0],["2014-03-21",17.5729,18.059,17.2702,18.059,7069200.0],["2014-03-24",18.0223,18.3066,17.738,17.9764,4193100.0],["2014-03-25",18.2974,18.3249,17.9764,18.0314,4356200.0],["2014-03-26",18.2241,18.2241,17.5362,17.6646,3809600.0],["2014-03-27",17.2885,18.1415,17.2885,18.0865,5466100.0],["2014-03-28",18.1599,18.7927,18.0498,18.3433,5209400.0],["2014-03-31",18.7744,19.132,18.701,18.7652,5102100.0],["2014-04-01",18.9211,18.9853,18.1323,18.38,39772500.0],["2014-04-02",18.2241,18.9853,18.0865,18.7468,7209300.0],["2014-04-03",18.6551,19.1045,18.4075,18.5909,9593900.0],["2014-04-04",18.8019,19.398,18.6826,18.8294,5650900.0],["2014-04-07",18.8019,19.1229,18.1965,18.3158,5693300.0],["2014-04-08",18.5817,19.4897,18.5634,19.1412,7504200.0],["2014-04-09",19.2604,19.3063,18.5634,18.7377,4758400.0],["2014-04-10",18.7927,18.8202,18.2149,18.5542,5054300.0],["2014-04-11",18.5267,18.5909,17.7655,17.9581,4965300.0],["2014-04-14",17.9672,18.2057,17.7104,17.7838,4652900.0],["2014-04-15",17.5729,17.8113,17.1235,17.5637,6381600.0],["2014-04-16",17.7655,17.793,17.0042,17.151,5378200.0],["2014-04-17",17.1051,17.3161,16.94,17.1051,4751700.0],["2014-04-21",17.0776,17.1051,16.5365,16.9309,6267300.0],["2014-04-22",17.0317,17.151,16.7474,16.9309,4712300.0],["2014-04-23",16.6374,16.9675,16.564,16.7749,4503900.0],["2014-04-24",16.9675,17.2794,16.6282,17.206,5920900.0],["2014-04-25",16.9859,16.9859,16.0137,16.509,11206300.0],["2014-04-28",16.1054,16.1604,15.7019,15.8761,7650300.0],["2014-04-29",15.9403,16.1788,15.8945,16.1054,4007700.0],["2014-04-30",16.0137,16.2797,15.8669,16.2521,3307800.0],["2014-05-01",16.2155,16.509,16.0962,16.1879,3017400.0],["2014-05-02",16.2797,16.83,16.2246,16.7566,4464900.0],["2014-05-05",16.6282,16.7382,16.3439,16.6374,3823200.0],["2014-05-06",16.6557,16.8483,16.509,16.5823,2456500.0],["2014-05-07",16.5548,16.7107,16.2705,16.3806,2638200.0],["2014-05-08",16.1237,16.3806,15.8027,15.9036,3805000.0],["2014-05-09",15.8119,16.0045,15.601,15.656,3558100.0],["2014-05-12",15.922,16.2797,15.7752,16.0871,2833900.0],["2014-05-13",16.1237,16.6282,16.0962,16.1971,2838400.0],["2014-05-14",16.3989,16.6007,16.2797,16.3347,2537900.0],["2014-05-15",16.3347,16.4631,15.8119,15.9953,3342700.0],["2014-05-16",15.656,15.7752,15.069,15.4634,7901800.0],["2014-05-19",15.4542,15.5551,15.0048,15.1332,4197000.0],["2014-05-20",15.069,15.1791,14.5921,14.7297,3866700.0],["2014-05-21",14.8778,15.0629,14.7019,15.0259,3979100.0],["2014-05-22",15.137,15.3962,14.9148,15.2944,3615300.0],["2014-05-23",15.2203,15.3962,15.0907,15.1278,2572700.0],["2014-05-27",15.0907,15.2944,15.0815,15.1555,2181000.0],["2014-05-28",15.1926,15.2574,14.4612,14.8685,5350800.0],["2014-05-29",14.7759,15.3962,14.526,15.3685,5001700.0],["2014-05-30",14.813,15.0815,14.4889,14.5167,6579300.0],["2014-06-02",14.5815,14.8222,14.1186,14.4519,5338000.0],["2014-06-03",14.3501,14.3964,13.7853,13.8316,6970300.0],["2014-06-04",13.7946,13.9983,13.4243,13.5168,7894500.0],["2014-06-05",13.5539,13.7668,13.2298,13.702,7523000.0],["2014-06-06",13.7576,13.8687,13.3872,13.4057,4756600.0],["2014-06-09",13.3317,13.702,13.2391,13.452,4260600.0],["2014-06-10",13.4243,13.5539,13.2761,13.3502,2734000.0],["2014-06-11",13.2854,13.5909,13.1743,13.3132,3664400.0],["2014-06-12",12.9336,13.1187,12.6373,12.7392,9961400.0],["2014-06-13",12.7392,13.1373,12.591,13.091,5833100.0],["2014-06-16",12.9799,13.091,12.7669,12.9706,5503800.0],["2014-06-17",12.9336,13.4891,12.8966,13.128,6244900.0],["2014-06-18",13.1465,13.7668,12.9706,13.6742,6442000.0],["2014-06-19",13.7761,14.1001,13.6557,13.665,5529400.0],["2014-06-20",13.702,13.8131,13.378,13.4613,4258100.0],["2014-06-23",13.6094,14.1279,13.4891,13.7298,5766500.0],["2014-06-24",13.6279,13.7298,13.0539,13.1465,6339700.0],["2014-06-25",13.0725,13.3132,12.8688,13.2947,5107800.0],["2014-06-26",13.5446,14.0168,13.3317,13.9057,5751800.0],["2014-06-27",13.8501,13.8501,13.5261,13.5817,4809200.0],["2014-06-30",13.4613,14.0816,13.3317,13.9335,4667600.0],["2014-07-01",13.989,14.3501,13.8594,13.8872,4963400.0],["2014-07-02",13.8964,14.8037,13.8872,14.5538,7677500.0],["2014-07-03",14.6278,15.2759,14.563,15.2018,7050700.0],["2014-07-07",15.0722,15.0722,14.6371,14.6556,4851000.0],["2014-07-08",14.6926,14.8408,14.2853,14.3223,5526500.0],["2014-07-09",14.4056,14.6,14.2945,14.3964,3020300.0],["2014-07-10",14.1279,14.1834,13.6557,13.7113,5734500.0],["2014-07-11",13.7205,13.8501,13.5631,13.6372,4301000.0],["2014-07-14",13.7205,13.7668,13.378,13.5076,3028300.0],["2014-07-15",13.5076,13.8872,13.4983,13.8594,5097300.0],["2014-07-16",13.989,15.2296,13.952,14.5538,11730100.0],["2014-07-17",14.4982,14.7945,14.1279,14.3501,5275000.0],["2014-07-18",14.1927,14.7574,14.1186,14.6648,4624000.0],["2014-07-21",14.6741,14.813,13.8409,13.9705,6285600.0],["2014-07-22",14.1186,14.239,13.8964,14.026,3226400.0],["2014-07-23",14.026,14.4056,13.7761,14.3316,5490800.0],["2014-07-24",14.3501,14.6463,13.8964,13.9149,6962200.0],["2014-07-25",13.9612,14.9796,13.9335,14.8963,7208800.0],["2014-07-28",15.0259,15.4518,14.9796,15.3592,6627900.0],["2014-07-29",15.7018,16.9701,15.1185,16.3128,17589900.0],["2014-07-30",16.3498,16.4331,15.7666,15.9517,6598600.0],["2014-07-31",15.924,16.5257,15.6925,16.1554,7262700.0],["2014-08-01",16.0073,16.3221,15.6277,16.0628,5901900.0],["2014-08-04",16.5165,16.6091,15.8684,16.0628,4190200.0],["2014-08-05",16.2295,16.2943,15.6832,15.8129,4224800.0],["2014-08-06",15.7851,16.0443,15.674,15.8777,2125700.0],["2014-08-07",16.2295,16.285,15.5907,15.8221,3049600.0],["2014-08-08",15.6832,16.4517,15.6555,16.211,4617000.0],["2014-08-11",16.4794,17.0442,16.4054,16.8312,6169500.0],["2014-08-12",16.7572,16.8312,16.2665,16.3776,4457200.0],["2014-08-13",16.5737,16.6204,15.8734,16.2562,4372300.0],["2014-08-14",16.1722,16.2656,15.5933,15.7613,4912200.0],["2014-08-15",15.8547,15.9294,15.2478,15.6586,4656200.0],["2014-08-18",15.6866,15.8174,15.4345,15.724,2909100.0],["2014-08-19",15.6586,15.7987,15.3598,15.5559,3513000.0],["2014-08-20",15.5466,15.752,15.3878,15.6213,3437400.0],["2014-08-21",15.6026,15.6026,14.893,15.1357,6788000.0],["2014-08-22",15.1544,15.1638,14.5755,14.7623,5442900.0],["2014-08-25",14.7623,15.2851,14.4354,14.8836,8898100.0],["2014-08-26",14.865,15.3598,14.6876,15.2665,5477600.0],["2014-08-27",15.2104,15.2945,14.865,14.9677,4592700.0],["2014-08-28",14.7156,14.7623,14.0339,14.062,12600900.0],["2014-08-29",14.062,14.146,13.7071,14.0713,6642800.0],["2014-09-02",14.062,14.0806,13.5577,13.5858,7483500.0],["2014-09-03",13.6324,14.258,13.371,13.4737,12796000.0],["2014-09-04",13.4457,13.6044,13.1656,13.2029,6217800.0],["2014-09-05",13.1749,13.2216,12.9135,13.1282,4889800.0],["2014-09-08",13.0349,13.0722,12.7734,12.8388,5990400.0],["2014-09-09",12.9602,13.2776,12.8014,12.9415,6279000.0],["2014-09-10",13.1189,13.1189,12.8574,12.9041,4235400.0],["2014-09-11",12.7921,13.0255,12.7361,13.0162,4467000.0],["2014-09-12",12.9882,13.399,12.9041,13.2029,7363700.0],["2014-09-15",13.2683,14.0153,13.2683,13.9873,9280600.0],["2014-09-16",13.9312,14.3141,13.371,14.118,8134300.0],["2014-09-17",14.3701,14.3794,13.7258,14.0993,9931100.0],["2014-09-18",14.0339,14.146,13.7725,13.8845,5145300.0],["2014-09-19",13.7818,13.8472,13.0255,13.0722,9192300.0],["2014-09-22",12.8481,12.8574,11.8864,11.9704,13264700.0],["2014-09-23",12.1198,12.3532,11.7463,11.8117,6616800.0],["2014-09-24",11.9891,12.0264,11.5129,11.6996,8796700.0],["2014-09-25",11.6156,11.6249,10.5605,10.6819,14650300.0],["2014-09-26",10.6819,10.8686,10.1496,10.215,13944300.0],["2014-09-29",10.0282,10.1216,9.5801,9.6454,11585800.0],["2014-09-30",9.6361,10.0189,9.5147,9.6921,15380100.0],["2014-10-01",9.6361,9.9162,8.9358,9.1225,17789000.0],["2014-10-02",9.1505,9.4213,8.6277,9.3373,18498600.0],["2014-10-03",9.0105,9.1225,7.6752,7.7686,33580300.0],["2014-10-06",7.8433,8.2075,7.3204,7.7033,18063500.0],["2014-10-07",7.6286,8.0954,7.2457,7.2551,15854500.0],["2014-10-08",7.2364,7.5352,6.6948,7.4418,21283900.0],["2014-10-09",7.3765,7.3765,6.5361,6.9003,15668800.0],["2014-10-10",6.8442,7.199,6.5921,6.8349,16724900.0],["2014-10-13",7.0963,8.0021,7.0123,7.7033,24917800.0],["2014-10-14",7.834,9.2999,7.7966,8.4689,26084300.0],["2014-10-15",8.0954,8.7024,7.6192,8.7024,16865900.0],["2014-10-16",8.3942,8.9171,8.0021,8.8704,12941700.0],["2014-10-17",8.4036,8.721,7.9834,8.1608,12195200.0],["2014-10-20",7.89,8.4036,7.8807,8.3475,5692300.0],["2014-10-21",8.3755,8.4502,7.6192,7.974,9499000.0],["2014-10-22",8.4783,9.0852,8.2448,8.5436,15382700.0],["2014-10-23",8.5063,8.6277,8.0768,8.2075,10165200.0],["2014-10-24",8.1888,9.0105,8.1888,8.9918,10559000.0],["2014-10-27",8.609,9.0852,8.4596,8.6277,12596200.0],["2014-10-28",8.8798,10.8406,8.2822,10.5418,37715600.0],["2014-10-29",10.5044,10.5885,9.2999,9.5427,18053500.0],["2014-10-30",9.384,10.131,9.3373,9.8041,7718600.0],["2014-10-31",9.9816,10.9246,9.5707,10.4858,14355200.0],["2014-11-03",10.5791,10.6072,10.0563,10.2523,7328300.0],["2014-11-04",10.1496,10.5885,9.7201,10.5791,8156500.0],["2014-11-05",10.6072,10.7285,9.9722,10.4111,9120300.0],["2014-11-06",10.3644,10.4204,9.8135,9.8415,5462300.0],["2014-11-07",9.9442,10.5885,9.8322,10.4297,6877400.0],["2014-11-10",10.4578,10.9153,10.3084,10.3084,5931100.0],["2014-11-11",9.9909,10.6258,9.8882,10.0469,7099400.0],["2014-11-12",10.1416,10.7003,9.9144,10.1416,6354300.0],["2014-11-13",10.1321,10.4162,9.7534,9.8102,5239000.0],["2014-11-14",9.7155,10.2079,9.706,10.1227,5628000.0],["2014-11-17",10.0185,10.3215,9.7439,10.2742,5514300.0],["2014-11-18",9.8954,9.9428,9.3841,9.6681,12852600.0],["2014-11-19",8.1436,8.6928,7.6228,7.7364,29482000.0],["2014-11-20",7.5754,8.4655,7.4902,8.2951,14785100.0],["2014-11-21",9.0432,9.4598,8.797,9.3841,18643800.0],["2014-11-24",9.3746,9.3841,8.7686,9.2515,7956100.0],["2014-11-25",9.1095,9.1757,8.6739,8.7117,9851200.0],["2014-11-26",8.7591,8.8917,8.636,8.6644,4599500.0],["2014-11-28",8.6171,8.7118,8.2383,8.636,4186000.0],["2014-12-01",8.4277,8.5224,7.7838,7.9163,7843200.0],["2014-12-02",7.869,8.1152,7.6323,7.7269,5781700.0],["2014-12-03",7.9826,8.2099,7.9353,8.1436,6453200.0],["2014-12-04",7.5849,7.8122,7.405,7.6038,8318000.0],["2014-12-05",7.5281,7.9921,7.4807,7.547,6531200.0],["2014-12-08",7.4902,7.5754,6.8936,6.9694,7656800.0],["2014-12-09",6.8084,7.4902,6.7421,7.0736,7201300.0],["2014-12-10",6.9505,7.0167,6.6285,6.638,6160500.0],["2014-12-11",6.6285,6.7705,6.4581,6.5717,7848500.0],["2014-12-12",6.4675,6.6664,6.3065,6.3823,7296600.0],["2014-12-15",6.3918,6.5338,6.2403,6.3065,7433900.0],["2014-12-16",6.2497,6.8747,6.2497,6.4391,8632300.0],["2014-12-17",5.7195,6.2497,5.3312,6.0698,19640800.0],["2014-12-18",6.2971,6.5717,5.7384,5.8615,11030600.0],["2014-12-19",5.8899,6.3634,5.7479,6.335,11148800.0],["2014-12-22",6.2592,6.335,5.7857,5.8331,8049100.0],["2014-12-23",5.852,6.155,5.7763,5.8236,7099100.0],["2014-12-24",5.8141,5.8994,5.6058,5.7384,3156100.0],["2014-12-26",5.8236,6.0698,5.7005,5.9751,5369700.0],["2014-12-29",6.013,6.5149,5.9846,6.2687,7504800.0],["2014-12-30",6.2497,6.8084,6.2497,6.5338,10025100.0],["2014-12-31",6.5338,6.9599,6.5243,6.7611,11664000.0],["2015-01-02",6.9599,6.9789,6.4865,6.6569,7350500.0],["2015-01-05",6.3918,6.4675,5.9751,6.174,9190200.0],["2015-01-06",6.2119,6.2876,5.9088,5.9751,6500800.0],["2015-01-07",6.0982,6.6001,6.0225,6.477,7722800.0],["2015-01-08",6.7043,6.9978,6.4865,6.941,11109600.0],["2015-01-09",6.8936,6.9315,6.4107,6.7705,9977100.0],["2015-01-12",6.6096,7.3198,6.3539,7.2914,14435400.0],["2015-01-13",7.3576,7.4902,6.9694,7.4334,12581500.0],["2015-01-14",7.1304,7.4807,6.8463,7.3766,9039200.0],["2015-01-15",7.4618,8.5224,7.386,8.2572,19525300.0],["2015-01-16",8.2762,8.4561,7.8879,8.4277,10725000.0],["2015-01-20",8.4277,8.4277,7.6891,8.011,10597300.0],["2015-01-21",7.9731,8.8917,7.9069,8.5886,7477600.0],["2015-01-22",8.5697,8.6171,8.0868,8.1341,7228100.0],["2015-01-23",7.9542,7.9826,7.083,7.0925,10565700.0],["2015-01-26",7.5092,7.5092,6.78,6.8368,8721800.0],["2015-01-27",6.7043,7.5376,6.3918,6.4391,15135400.0],["2015-01-28",6.4486,6.5906,6.2119,6.2687,8331800.0],["2015-01-29",6.2876,6.2876,5.7005,5.7857,11480400.0],["2015-01-30",5.7479,6.1172,5.7195,6.0793,8574200.0],["2015-02-02",6.0603,6.8463,6.0603,6.6001,13253700.0],["2015-02-03",6.9789,7.0167,6.174,6.4391,27440100.0],["2015-02-04",6.2971,6.5528,5.9562,5.9751,14041500.0],["2015-02-05",5.9751,6.3918,5.9372,6.0888,16071400.0],["2015-02-06",6.0509,6.174,5.8236,5.9372,10565800.0],["2015-02-09",5.9088,6.4675,5.9088,6.2213,11494900.0],["2015-02-10",6.174,6.4202,6.0888,6.316,6418700.0],["2015-02-11",6.1929,6.3539,6.1077,6.1266,5344700.0],["2015-02-12",6.2876,6.4675,6.2403,6.2971,4705400.0],["2015-02-13",6.4486,6.6759,6.3823,6.6285,7518800.0],["2015-02-17",6.6285,6.7043,6.4581,6.5243,5950700.0],["2015-02-18",6.477,6.8936,6.4391,6.5528,6258900.0],["2015-02-19",6.5243,6.7232,6.4012,6.5433,3423400.0],["2015-02-20",6.5528,6.7516,6.4581,6.5906,4516900.0],["2015-02-23",6.4675,6.5338,6.2213,6.2971,4416700.0],["2015-02-24",6.316,6.5243,6.2592,6.4297,3618700.0],["2015-02-25",6.3728,6.5528,6.3065,6.4012,3511600.0],["2015-02-26",6.4581,6.5149,6.2971,6.4202,2692200.0],["2015-02-27",6.4107,6.6096,6.4012,6.477,4024000.0],["2015-03-02",6.4391,6.4959,6.3255,6.4012,3981500.0],["2015-03-03",6.3728,6.5622,6.2497,6.3634,4656900.0],["2015-03-04",6.2687,6.5243,6.0509,6.3634,8434700.0],["2015-03-05",6.335,6.5622,6.0888,6.2781,8511700.0],["2015-03-06",6.1645,6.3444,5.8804,5.9372,7632100.0],["2015-03-09",5.7952,5.852,5.3407,5.4827,12083600.0],["2015-03-10",5.388,5.6532,5.1608,5.1702,6944300.0],["2015-03-11",5.1324,5.1608,4.7536,4.9335,10439100.0],["2015-03-12",5.0187,5.1608,4.8293,4.8577,6119400.0],["2015-03-13",4.8293,4.8672,4.5453,4.6778,8006900.0],["2015-03-16",4.6778,4.6778,4.2896,4.6115,8414400.0],["2015-03-17",4.5926,4.621,4.2801,4.2991,10843600.0],["2015-03-18",4.2517,4.3464,3.9013,4.3369,17409500.0],["2015-03-19",4.2328,4.2896,3.9866,4.0813,7689600.0],["2015-03-20",4.1191,4.1665,3.9298,4.0718,11885000.0],["2015-03-23",4.1665,4.5831,4.0907,4.5547,10819600.0],["2015-03-24",4.5169,4.8009,4.5169,4.7252,7119300.0],["2015-03-25",4.782,5.1892,4.7346,4.8009,12472600.0],["2015-03-26",4.8199,4.943,4.4316,4.5358,8510500.0],["2015-03-27",4.4506,4.64,4.3843,4.479,5589300.0],["2015-03-30",4.46,4.8577,4.4127,4.7915,7917900.0],["2015-03-31",4.7252,4.7252,4.4032,4.5547,9288400.0],["2015-04-01",4.4411,4.5547,4.2233,4.3085,8214600.0],["2015-04-02",4.2138,4.4411,4.1191,4.3464,8874500.0],["2015-04-06",4.3559,4.5074,4.3464,4.46,7049600.0],["2015-04-07",4.5169,4.7441,4.479,4.6684,8821600.0],["2015-04-08",4.7631,4.8104,4.5358,4.5547,6591300.0],["2015-04-09",4.3938,4.7725,4.2991,4.7346,7804100.0],["2015-04-10",4.6873,4.8199,4.5831,4.6115,5692300.0],["2015-04-13",4.5453,4.5926,4.3938,4.4979,5928100.0],["2015-04-14",4.6684,5.1608,4.6684,5.0377,14137100.0],["2015-04-15",5.0187,5.4164,4.8956,5.3123,10884100.0],["2015-04-16",5.2365,5.4827,5.0661,5.2176,8817400.0],["2015-04-17",5.1134,5.2744,4.8956,5.0093,6863400.0],["2015-04-20",5.0471,5.2081,4.9524,4.9998,7147900.0],["2015-04-21",4.9808,5.0661,4.6684,4.782,7963300.0],["2015-04-22",4.782,5.0471,4.6873,4.8104,11551100.0],["2015-04-23",4.8199,5.2744,4.8104,5.2649,18162900.0],["2015-04-24",5.4638,6.013,5.3975,5.71,41274600.0],["2015-04-27",5.7952,6.013,5.5869,5.8047,12948200.0],["2015-04-28",5.871,6.0414,5.5017,5.5585,15485000.0],["2015-04-29",5.6058,5.852,5.0187,5.1229,20222400.0],["2015-04-30",5.1324,5.6626,5.0093,5.6248,13899100.0],["2015-05-01",5.7289,5.9088,5.3786,5.3975,9671800.0],["2015-05-04",5.4733,5.7479,5.4543,5.549,7153600.0],["2015-05-05",5.6626,6.2403,5.5679,6.2308,16044800.0],["2015-05-06",6.2971,6.5054,6.1929,6.2213,16259100.0],["2015-05-07",6.174,6.174,5.8804,5.9846,9653100.0],["2015-05-08",6.0698,6.0982,5.71,5.7668,8114800.0],["2015-05-11",5.8141,6.0509,5.8047,5.8141,6286100.0],["2015-05-12",5.8331,6.0035,5.5964,5.6058,9102700.0],["2015-05-13",5.6342,5.8426,5.5017,5.549,7962900.0],["2015-05-14",5.5869,5.6626,5.2744,5.3123,9444600.0],["2015-05-15",5.3217,5.4448,5.246,5.407,6920000.0],["2015-05-18",5.3217,5.4827,4.9998,5.0187,9617500.0],["2015-05-19",4.9998,5.0377,4.6684,4.782,9988900.0],["2015-05-20",4.782,4.8199,4.4506,4.7631,11178800.0],["2015-05-21",4.7725,4.8293,4.6494,4.7631,4827800.0],["2015-05-22",4.7631,4.943,4.7062,4.8956,6981300.0],["2015-05-26",4.9524,5.1986,4.7536,4.8293,8911100.0],["2015-05-27",4.8862,5.0945,4.8009,5.0755,6809400.0],["2015-05-28",5.0282,5.3596,5.0282,5.3502,8481800.0],["2015-05-29",5.3123,5.3502,5.0187,5.0282,8366900.0],["2015-06-01",5.0755,5.1039,4.8104,4.8388,7681300.0],["2015-06-02",4.8293,5.2649,4.8293,5.1324,8208700.0],["2015-06-03",5.1039,5.246,4.943,4.9903,8207400.0],["2015-06-04",4.9903,5.1039,4.8767,5.0566,5004900.0],["2015-06-05",5.0661,5.0755,4.924,5.0093,3337500.0],["2015-06-08",4.9335,5.0187,4.7441,4.8483,6944100.0],["2015-06-09",4.8956,5.0377,4.7441,4.7725,7305400.0],["2015-06-10",4.9524,5.0471,4.8104,4.9714,7632200.0],["2015-06-11",4.9524,5.2555,4.943,5.227,10108400.0],["2015-06-12",5.1986,5.2555,5.0945,5.1892,5140400.0],["2015-06-15",5.1324,5.2933,5.0471,5.1702,5806500.0],["2015-06-16",5.085,5.1134,4.8672,4.9146,6615200.0],["2015-06-17",4.924,4.9335,4.6968,4.8767,9020600.0],["2015-06-18",4.8956,4.924,4.7441,4.8104,5505200.0],["2015-06-19",4.7631,4.8956,4.7441,4.7536,6469700.0],["2015-06-22",4.7725,4.782,4.46,4.479,9077900.0],["2015-06-23",4.479,4.6684,4.3938,4.6021,5195100.0],["2015-06-24",4.5926,4.64,4.46,4.5169,4774200.0],["2015-06-25",4.4695,4.6021,4.2612,4.318,6037100.0],["2015-06-26",4.2612,4.4032,4.1949,4.4032,16447500.0],["2015-06-29",4.3085,4.6305,4.3085,4.5358,7846300.0],["2015-06-30",4.5263,4.5642,4.0434,4.1002,10781700.0],["2015-07-01",4.1097,4.1191,3.9298,3.9866,7029800.0],["2015-07-02",4.0055,4.0055,3.5131,3.6551,15684800.0],["2015-07-06",3.5036,3.6362,3.2858,3.3616,11258800.0],["2015-07-07",3.2858,3.3427,2.8976,3.3427,13553500.0],["2015-07-08",3.0775,3.1912,2.9639,2.9734,9757500.0],["2015-07-09",3.1817,3.2196,3.0491,3.0965,6628100.0],["2015-07-10",3.248,3.2574,3.0681,3.1249,8076800.0],["2015-07-13",3.1438,3.5131,2.9828,3.3332,10775500.0],["2015-07-14",3.3048,3.3237,3.1817,3.2196,5154600.0],["2015-07-15",3.2574,3.2574,2.9828,3.0018,5804900.0],["2015-07-16",3.0112,3.1154,2.9165,2.9355,4786500.0],["2015-07-17",2.945,3.087,2.8692,2.8787,8102600.0],["2015-07-20",2.9355,2.9828,2.6893,2.7082,6751100.0],["2015-07-21",2.6893,2.8787,2.6893,2.765,5050400.0],["2015-07-22",2.6703,2.7082,2.159,2.3389,15431600.0],["2015-07-23",2.3768,2.6419,2.301,2.623,11223800.0],["2015-07-24",2.4715,2.5094,2.2821,2.3294,7799700.0],["2015-07-27",2.2348,2.481,2.2253,2.2726,5500600.0],["2015-07-28",2.3294,2.9355,2.3294,2.8124,13551600.0],["2015-07-29",2.8503,2.9355,2.5378,2.8597,14191600.0],["2015-07-30",2.8408,2.8787,2.5094,2.5094,6094000.0],["2015-07-31",2.5567,2.5662,2.3863,2.3863,3840600.0],["2015-08-03",2.3768,2.4715,2.3105,2.32,4580100.0],["2015-08-04",2.3957,2.4525,2.2821,2.2916,3915600.0],["2015-08-05",2.3863,2.6041,2.3389,2.5094,5080100.0],["2015-08-06",2.462,2.7556,2.3673,2.7272,5401300.0],["2015-08-07",2.7745,2.8597,2.481,2.5378,4205400.0],["2015-08-10",2.5851,2.8692,2.4241,2.8313,4727000.0],["2015-08-11",2.7272,2.945,2.6041,2.926,7068100.0],["2015-08-12",2.7934,3.0681,2.784,3.0681,4466900.0],["2015-08-13",2.9828,3.1343,2.9355,3.0396,3659800.0],["2015-08-14",3.0302,3.2385,3.0207,3.2006,3951800.0],["2015-08-17",3.2006,3.5983,3.1343,3.551,5236800.0],["2015-08-18",3.4468,3.5226,3.1722,3.2385,4359400.0],["2015-08-19",3.2196,3.4374,3.1817,3.2006,2478000.0],["2015-08-20",3.1722,3.2385,3.0396,3.0586,3515900.0],["2015-08-21",3.0018,3.1817,2.9165,3.1343,5487800.0],["2015-08-24",2.7934,3.2858,2.7461,3.0396,4200000.0],["2015-08-25",3.2385,3.248,2.926,3.0396,3904700.0],["2015-08-26",3.087,3.1627,2.9544,3.1059,3913400.0],["2015-08-27",3.1154,3.5415,3.1154,3.532,6909400.0],["2015-08-28",3.532,3.9771,3.5036,3.6267,7895800.0],["2015-08-31",3.5983,3.9013,3.4184,3.7593,6699200.0],["2015-09-01",3.5699,3.8256,3.5036,3.5605,4767800.0],["2015-09-02",3.6457,3.693,3.3805,3.5983,2910900.0],["2015-09-03",3.5605,3.7688,3.551,3.6836,3761500.0],["2015-09-04",3.6078,3.7593,3.5605,3.6551,3817900.0],["2015-09-08",3.7877,4.0907,3.7214,4.0623,6241300.0],["2015-09-09",4.1002,4.2801,3.9203,4.1476,7894600.0],["2015-09-10",4.1381,4.2896,3.7877,3.8445,6340900.0],["2015-09-11",3.7877,3.9866,3.4374,3.4658,5855100.0],["2015-09-14",3.4658,3.5131,3.0302,3.0775,6864800.0],["2015-09-15",3.0491,3.1059,2.9355,3.0302,3471700.0],["2015-09-16",3.0491,3.229,3.0302,3.1627,3675200.0],["2015-09-17",3.1343,3.2385,3.0018,3.0302,4038000.0],["2015-09-18",2.9734,2.9828,2.8029,2.9165,6113000.0],["2015-09-21",2.8692,3.0018,2.7461,2.7556,3697700.0],["2015-09-22",2.6609,2.7177,2.4715,2.6798,6459200.0],["2015-09-23",2.623,2.7366,2.481,2.4999,4403200.0],["2015-09-24",2.462,2.6703,2.3484,2.5851,4045400.0],["2015-09-25",2.6041,2.623,2.3768,2.4904,5044000.0],["2015-09-28",2.4715,2.4715,2.2537,2.2916,4082200.0],["2015-09-29",2.32,2.3673,2.2063,2.2632,3074300.0],["2015-09-30",2.2821,2.4525,2.2632,2.3105,3620100.0],["2015-10-01",2.301,2.462,2.2063,2.2348,3475700.0],["2015-10-02",2.2158,2.4336,2.2063,2.4241,4421800.0],["2015-10-05",2.462,2.8787,2.462,2.784,6176500.0],["2015-10-06",2.8408,3.3427,2.8029,3.3237,9730500.0],["2015-10-07",3.3143,3.532,2.7745,2.784,14575200.0],["2015-10-08",2.8408,2.9828,2.7745,2.9544,6899600.0],["2015-10-09",3.0965,3.1438,2.8692,2.8881,4349800.0],["2015-10-12",2.8881,2.9639,2.7934,2.8029,3203300.0],["2015-10-13",2.765,2.9071,2.6798,2.6987,3002000.0],["2015-10-14",2.7366,2.8218,2.6514,2.6798,3107000.0],["2015-10-15",2.6703,2.8881,2.6514,2.784,7522700.0],["2015-10-16",2.8408,2.8408,2.6514,2.6609,3469000.0],["2015-10-19",2.6325,2.6609,2.4525,2.5662,3937000.0],["2015-10-20",2.5472,2.6419,2.4715,2.5188,3165600.0],["2015-10-21",2.4904,2.6325,2.4525,2.462,3023500.0],["2015-10-22",2.5472,2.6514,2.4336,2.481,2990100.0],["2015-10-23",2.5851,2.6041,2.4336,2.5094,4630400.0],["2015-10-26",2.5188,2.5188,2.3863,2.481,3659500.0],["2015-10-27",2.4525,2.5567,2.4147,2.4904,2658600.0],["2015-10-28",2.4904,2.6419,2.4525,2.4999,5314500.0],["2015-10-29",2.5946,2.8408,2.462,2.5283,13239000.0],["2015-10-30",2.5472,2.6893,2.4241,2.6135,6312300.0],["2015-11-02",2.6609,2.784,2.6041,2.7272,4681800.0],["2015-11-03",2.7461,3.0302,2.7366,2.926,8701100.0],["2015-11-04",2.926,2.9828,2.8313,2.8692,3913000.0],["2015-11-05",2.8408,2.8787,2.6609,2.6798,3400400.0],["2015-11-06",2.8881,3.1343,2.8597,2.9828,13908100.0],["2015-11-09",3.0018,3.1154,2.8881,3.0775,4886500.0],["2015-11-10",3.0491,3.2858,3.0491,3.1343,7441200.0],["2015-11-11",3.1154,3.1533,2.9639,3.0681,6057600.0],["2015-11-12",2.9544,2.9923,2.8313,2.8503,3559200.0],["2015-11-13",2.8503,2.8881,2.5378,2.5756,5269600.0],["2015-11-16",2.5756,2.6987,2.4999,2.5472,3445600.0],["2015-11-17",2.5662,2.5662,2.1969,2.2348,8374300.0],["2015-11-18",2.3484,2.4336,2.2632,2.32,3536300.0],["2015-11-19",2.32,2.3957,2.2063,2.2158,2944500.0],["2015-11-20",2.2537,2.2726,2.017,2.0454,7321800.0],["2015-11-23",2.0359,2.2063,1.9601,2.159,4709800.0],["2015-11-24",2.3105,2.3579,2.1022,2.2442,3346300.0],["2015-11-25",2.1874,2.2821,2.1306,2.1779,2856200.0],["2015-11-27",2.159,2.2348,2.1495,2.1969,1237300.0],["2015-11-30",2.1779,2.2348,2.0927,2.1211,6213000.0],["2015-12-01",2.1211,2.2253,2.0927,2.2253,4371800.0],["2015-12-02",2.2632,2.2916,2.1779,2.1969,2162300.0],["2015-12-03",2.0264,2.1495,2.0264,2.0738,3031400.0],["2015-12-04",2.2821,2.32,2.1117,2.159,2529600.0],["2015-12-07",2.0927,2.1211,2.017,2.0264,2745300.0],["2015-12-08",2.0548,2.0738,1.9412,1.998,2510000.0],["2015-12-09",2.017,2.1495,1.9412,2.0359,3199000.0],["2015-12-10",2.0738,2.1685,2.0548,2.0643,3441300.0],["2015-12-11",1.998,2.0359,1.9412,1.9791,4188600.0],["2015-12-14",1.9791,2.017,1.8086,1.8086,3831500.0],["2015-12-15",1.8181,1.8655,1.3446,1.5246,12068600.0],["2015-12-16",1.5151,1.6666,1.4772,1.6287,4815400.0],["2015-12-17",1.5719,1.5814,1.4299,1.5056,4116500.0],["2015-12-18",1.5151,1.5719,1.373,1.4867,9194900.0],["2015-12-21",1.5624,1.5624,1.4204,1.4677,2955700.0],["2015-12-22",1.4677,1.553,1.4583,1.5056,2293000.0],["2015-12-23",1.6666,1.7518,1.6098,1.6192,5426500.0],["2015-12-24",1.6098,1.6855,1.5624,1.6571,2322300.0],["2015-12-28",1.6382,1.6477,1.4867,1.6003,3450800.0],["2015-12-29",1.6003,1.6477,1.5719,1.6287,2212200.0],["2015-12-30",1.553,1.7045,1.534,1.5814,3371800.0],["2015-12-31",1.5624,1.6098,1.4772,1.4961,2739500.0],["2016-01-04",1.4867,1.5814,1.3825,1.5814,3577600.0],["2016-01-05",1.5814,1.6666,1.4961,1.6666,4497700.0],["2016-01-06",1.6287,1.7329,1.534,1.7329,3949400.0],["2016-01-07",1.6855,1.695,1.4867,1.6382,3974400.0],["2016-01-08",1.6098,1.6477,1.5056,1.5246,3374100.0],["2016-01-11",1.534,1.553,1.3352,1.3352,2883200.0],["2016-01-12",1.3825,1.3825,1.1363,1.1931,3411300.0],["2016-01-13",1.1931,1.2784,1.1931,1.2499,3119800.0],["2016-01-14",1.2499,1.3068,1.2026,1.2878,4072300.0],["2016-01-15",1.2026,1.3352,1.1553,1.3257,3152000.0],["2016-01-19",1.3352,1.3825,1.1837,1.3068,4972600.0],["2016-01-20",1.2026,1.5056,1.1647,1.4961,4440500.0],["2016-01-21",1.4015,1.6098,1.3541,1.553,4272600.0],["2016-01-22",1.5719,1.6098,1.373,1.4961,3597100.0],["2016-01-25",1.4583,1.6098,1.4299,1.4583,2645300.0],["2016-01-26",1.4772,1.553,1.3446,1.4393,4575000.0],["2016-01-27",1.373,1.553,1.3446,1.4204,6499700.0],["2016-01-28",1.4677,1.5056,1.373,1.5056,2700900.0],["2016-01-29",1.4583,1.5719,1.4583,1.5246,2494000.0],["2016-02-01",1.5624,1.5908,1.4867,1.5246,1645000.0],["2016-02-02",1.4772,1.534,1.4015,1.4772,2256700.0],["2016-02-03",1.4867,1.7992,1.4583,1.7992,4426600.0],["2016-02-04",1.7802,1.9601,1.6761,1.8276,5117000.0],["2016-02-05",1.7992,1.8939,1.7045,1.7423,2888100.0],["2016-02-08",1.7139,1.7992,1.6666,1.7518,2434200.0],["2016-02-09",1.6855,1.7613,1.5719,1.6855,1991300.0],["2016-02-10",1.7518,1.7613,1.6666,1.695,1514900.0],["2016-02-11",1.6098,1.7708,1.5814,1.7518,2263600.0],["2016-02-12",1.7518,1.8749,1.6571,1.8465,3798000.0],["2016-02-16",1.8655,2.017,1.7897,1.9791,2980100.0],["2016-02-17",1.9886,2.0454,1.8181,1.9507,5363600.0],["2016-02-18",1.9128,1.9791,1.8181,1.856,3314000.0],["2016-02-19",1.8465,1.8465,1.6666,1.7139,3864400.0],["2016-02-22",1.8465,1.9412,1.7992,1.8749,5965200.0],["2016-02-23",1.8939,1.9128,1.6855,1.7139,3121900.0],["2016-02-24",1.7045,1.7897,1.6287,1.7613,2741500.0],["2016-02-25",1.7423,1.7802,1.6761,1.7423,1558100.0],["2016-02-26",1.7802,1.8465,1.6761,1.7234,2589800.0],["2016-02-29",1.7897,2.0548,1.7423,2.0454,5925900.0],["2016-03-01",2.0454,2.2442,1.9601,2.159,4776200.0],["2016-03-02",2.1874,2.6987,2.1779,2.6609,8810400.0],["2016-03-03",2.6325,2.6798,2.3768,2.5756,7557000.0],["2016-03-04",2.6609,3.0681,2.5946,2.7366,12782100.0],["2016-03-07",3.3237,3.551,2.9828,3.248,25032800.0],["2016-03-08",3.1627,3.1912,2.4904,2.5756,9892900.0],["2016-03-09",2.7461,2.7745,2.4241,2.4431,7398700.0],["2016-03-10",2.4715,2.5567,2.2158,2.3484,9128500.0],["2016-03-11",2.4431,2.4715,2.1874,2.2253,8948700.0],["2016-03-14",2.2158,2.5851,2.2158,2.5662,9085200.0],["2016-03-15",2.4241,2.462,2.1969,2.2537,7139600.0],["2016-03-16",2.1874,2.4147,2.017,2.3957,8037800.0],["2016-03-17",2.5472,2.8787,2.3484,2.6893,12716600.0],["2016-03-18",2.8124,3.1627,2.765,2.9071,19322100.0],["2016-03-21",2.765,2.8976,2.6703,2.8976,6509600.0],["2016-03-22",2.8503,2.9828,2.7556,2.8976,6452500.0],["2016-03-23",2.8218,2.8976,2.4336,2.462,9138400.0],["2016-03-24",2.3768,2.6893,2.2916,2.6703,4990900.0],["2016-03-28",2.6609,2.7272,2.481,2.6419,5600000.0],["2016-03-29",2.5851,2.8597,2.4904,2.8503,5897000.0],["2016-03-30",2.9355,2.9639,2.6703,2.765,6945300.0],["2016-03-31",2.7177,2.8881,2.7177,2.8408,7307200.0],["2016-04-01",2.6703,2.9071,2.623,2.8313,3992900.0],["2016-04-04",2.8029,2.9923,2.6987,2.7082,4930700.0],["2016-04-05",2.6798,2.8787,2.6703,2.7461,3855200.0],["2016-04-06",2.7745,2.8503,2.6893,2.784,2768700.0],["2016-04-07",2.7745,2.8124,2.6514,2.6893,3845900.0],["2016-04-08",2.7556,2.8976,2.7082,2.8881,5404700.0],["2016-04-11",2.9071,3.3616,2.8597,3.3427,11775000.0],["2016-04-12",3.2858,3.8351,3.2858,3.7688,15488500.0],["2016-04-13",3.9392,4.2138,3.6173,3.7688,17079200.0],["2016-04-14",3.8256,3.8824,3.6078,3.7688,5994900.0],["2016-04-15",3.7214,4.015,3.6078,3.8824,6309400.0],["2016-04-18",3.7688,4.2422,3.693,4.1665,6825200.0],["2016-04-19",4.3464,4.5737,4.2707,4.46,9241800.0],["2016-04-20",4.5358,4.6778,4.1097,4.1854,12465500.0],["2016-04-21",4.2328,4.4222,4.0055,4.0718,12798100.0],["2016-04-22",4.0055,4.2612,4.0055,4.0907,7857400.0],["2016-04-25",4.0529,4.1191,3.6173,3.6741,7782800.0],["2016-04-26",3.7782,3.8067,3.5036,3.693,7164500.0],["2016-04-27",3.6457,4.1097,3.5226,4.0813,11172100.0],["2016-04-28",4.5831,5.5206,4.4695,5.1039,47444500.0],["2016-04-29",5.1608,5.4448,4.7631,4.9903,20737600.0],["2016-05-02",5.0093,5.1418,4.7441,4.9998,11120700.0],["2016-05-03",4.8009,4.8862,4.3748,4.4032,13611500.0],["2016-05-04",4.2896,4.3653,4.0055,4.015,12834700.0],["2016-05-05",4.1476,4.176,3.4942,3.5036,17118800.0],["2016-05-06",3.4374,3.6646,3.3143,3.3237,14864900.0],["2016-05-09",3.1627,3.1722,2.7272,2.8597,24268400.0],["2016-05-10",3.0491,3.0965,2.8218,3.0396,12024100.0],["2016-05-11",3.0112,3.2196,2.9828,3.0681,11356800.0],["2016-05-12",3.087,3.1438,2.8503,2.8597,11332700.0],["2016-05-13",2.8503,2.9355,2.6609,2.7556,10675700.0],["2016-05-16",2.8029,2.9828,2.7745,2.8313,8732300.0],["2016-05-17",2.8692,3.087,2.7934,3.0018,9100600.0],["2016-05-18",2.945,2.9828,2.6703,2.7366,11988900.0],["2016-05-19",2.6987,2.8408,2.623,2.765,6599300.0],["2016-05-20",2.8124,2.8597,2.7177,2.765,6572300.0],["2016-05-23",2.7177,2.9639,2.6987,2.8692,7867800.0],["2016-05-24",3.0112,3.0112,2.8313,2.8597,8241800.0],["2016-05-25",2.8976,3.1249,2.8692,3.1249,12494300.0],["2016-05-26",3.2385,3.3048,3.0396,3.1438,9369600.0],["2016-05-27",3.1722,3.2006,2.8976,2.9071,9731900.0],["2016-05-31",3.7498,4.1002,3.693,4.0529,46018100.0],["2016-06-01",3.9771,4.2138,3.7877,4.1476,22525900.0],["2016-06-02",3.996,4.1476,3.8824,4.1381,12678100.0],["2016-06-03",4.1286,4.4411,4.0907,4.4032,13696600.0],["2016-06-06",4.4506,4.782,4.4222,4.7536,16080000.0],["2016-06-07",4.6778,4.8293,4.5926,4.6494,13719900.0],["2016-06-08",4.8199,5.1513,4.7725,5.1229,16587800.0],["2016-06-09",4.9903,5.0377,4.6968,4.8293,19277700.0],["2016-06-10",4.8577,5.0945,4.5831,4.8862,18675300.0],["2016-06-13",4.8956,5.0661,4.8009,4.8483,10988100.0],["2016-06-14",4.782,4.9051,4.4979,4.5453,13250200.0],["2016-06-15",4.7157,4.8388,4.621,4.6873,13285300.0],["2016-06-16",4.4316,4.6494,4.3559,4.5453,14982700.0],["2016-06-17",4.6873,4.8577,4.5926,4.6494,17123500.0],["2016-06-20",4.8483,4.8672,4.6873,4.7725,8733900.0],["2016-06-21",4.7346,4.8577,4.6021,4.8009,7140900.0],["2016-06-22",4.8672,4.924,4.6778,4.8199,9828400.0],["2016-06-23",4.8672,5.0755,4.782,4.9714,11382500.0],["2016-06-24",4.5737,4.8009,4.5453,4.7062,17611700.0],["2016-06-27",4.782,4.7915,4.3085,4.4032,10937100.0],["2016-06-28",4.5926,4.7536,4.5453,4.6684,7481300.0],["2016-06-29",4.7915,5.0377,4.7441,4.8862,11055500.0],["2016-06-30",4.9808,5.3975,4.8956,5.3691,15594400.0],["2016-07-01",5.2933,5.6626,5.2744,5.4354,14474500.0],["2016-07-05",5.3502,5.5301,5.1797,5.2933,8950300.0],["2016-07-06",5.1702,5.5585,5.1229,5.5017,7026900.0],["2016-07-07",5.6437,5.9088,5.4827,5.6248,13441800.0],["2016-07-08",5.8426,5.9278,5.6437,5.7763,11494800.0],["2016-07-11",5.9372,6.5243,5.9183,6.3634,17236800.0],["2016-07-12",6.8936,7.1777,6.6474,6.941,23918800.0],["2016-07-13",7.0357,7.0546,6.5906,6.9031,15659500.0],["2016-07-14",6.9883,7.102,6.7232,6.8652,10434600.0],["2016-07-15",6.8368,6.9789,6.7611,6.9126,6710100.0],["2016-07-18",6.9031,7.0641,6.7611,7.0546,7523900.0],["2016-07-19",6.9315,7.0167,6.5528,6.6569,10330800.0],["2016-07-20",6.4865,6.8084,6.2592,6.638,10489300.0],["2016-07-21",6.8084,6.9126,6.6001,6.7043,6056900.0],["2016-07-22",6.6285,6.7895,6.5812,6.7705,6250000.0],["2016-07-25",6.7137,6.8084,6.638,6.7327,5194300.0],["2016-07-26",6.7421,7.6607,6.6853,7.5944,19038900.0],["2016-07-27",7.8595,7.8879,7.1209,7.4334,18560500.0],["2016-07-28",7.9163,8.0016,7.1777,7.6607,19555600.0],["2016-07-29",7.547,7.6985,7.3576,7.4902,14007300.0],["2016-08-01",7.547,7.7554,7.2914,7.6038,14031400.0],["2016-08-02",7.6985,7.7554,7.405,7.5376,7562300.0],["2016-08-03",7.5186,7.7554,7.3671,7.6417,9744400.0],["2016-08-04",7.5565,7.8311,7.405,7.6796,10516800.0],["2016-08-05",7.6891,7.8785,7.6133,7.6796,8548300.0],["2016-08-08",7.7364,7.9731,7.6133,7.6417,9718300.0],["2016-08-09",7.6323,7.7175,7.2535,7.2914,10588400.0],["2016-08-10",7.2914,7.2914,6.5528,6.6948,19116000.0],["2016-08-11",6.6948,6.6948,6.2592,6.2687,47084500.0],["2016-08-12",6.316,6.4107,6.013,6.013,18986200.0],["2016-08-15",6.1172,6.4297,6.0888,6.3444,15551000.0],["2016-08-16",6.4107,6.4296,5.9941,6.013,15355300.0],["2016-08-17",6.0319,6.0414,5.8236,5.9467,11802000.0],["2016-08-18",6.0982,6.1172,5.871,5.9941,9972300.0],["2016-08-19",5.9088,5.9751,5.71,5.7668,13135900.0],["2016-08-22",5.691,5.9467,5.6437,5.9183,9515400.0],["2016-08-23",5.9657,6.1266,5.8426,5.9372,10406800.0],["2016-08-24",5.871,5.871,5.407,5.407,15801500.0],["2016-08-25",5.3975,5.6721,5.3691,5.5869,12880300.0],["2016-08-26",5.6058,5.7952,5.4259,5.4638,10411300.0],["2016-08-29",5.4638,5.8141,5.407,5.71,7960400.0],["2016-08-30",5.6437,5.71,5.3502,5.4448,8507700.0],["2016-08-31",5.3975,5.4259,5.2365,5.3975,15578900.0],["2016-09-01",5.4354,5.5017,5.3028,5.4733,8279300.0],["2016-09-02",5.5679,5.6342,5.3123,5.4259,8414800.0],["2016-09-06",5.4827,5.5869,5.3312,5.5206,10039500.0],["2016-09-07",5.5017,5.6532,5.4259,5.5869,8290300.0],["2016-09-08",5.8899,5.9088,5.4638,5.6816,14653900.0],["2016-09-09",5.5869,5.5869,5.1702,5.3123,19476200.0],["2016-09-12",5.1702,5.4259,5.0377,5.3691,9810600.0],["2016-09-13",5.2365,5.2649,4.9146,5.1229,12517400.0],["2016-09-14",5.1513,5.1986,4.9998,5.0566,7426100.0],["2016-09-15",5.0661,5.2555,4.9998,5.1797,7227800.0],["2016-09-16",5.1039,5.3123,5.0661,5.227,7297300.0],["2016-09-19",5.3312,5.549,5.2365,5.5301,11561000.0],["2016-09-20",5.5111,5.6153,5.4164,5.5585,7282400.0],["2016-09-21",5.6437,5.9088,5.5964,5.8426,12949700.0],["2016-09-22",5.9846,6.0888,5.852,5.8994,8973800.0],["2016-09-23",5.8994,5.9657,5.71,5.8141,8927200.0],["2016-09-26",5.7763,5.8804,5.691,5.7289,6279800.0],["2016-09-27",5.6721,5.7952,5.5774,5.7384,9808300.0],["2016-09-28",5.7952,5.9751,5.6058,5.9657,8824200.0],["2016-09-29",5.9467,5.9846,5.4733,5.549,13393000.0],["2016-09-30",5.6342,5.71,5.5017,5.5395,10544900.0],["2016-10-03",5.5869,5.6626,5.4354,5.549,4456400.0],["2016-10-04",5.5301,5.5585,5.2365,5.2649,8430500.0],["2016-10-05",5.3502,5.4638,5.3123,5.3786,4796100.0],["2016-10-06",5.3123,5.4448,5.2744,5.2839,4951000.0],["2016-10-07",5.2933,5.3691,5.1513,5.3028,6401100.0],["2016-10-10",5.3691,5.4543,5.3123,5.4164,3080700.0],["2016-10-11",5.3502,5.3502,5.1892,5.2839,5711800.0],["2016-10-12",5.2839,5.5395,5.2176,5.4259,7752600.0],["2016-10-13",5.2081,5.2176,5.0282,5.1134,7379700.0],["2016-10-14",5.2176,5.2365,4.9808,5.0566,6022600.0],["2016-10-17",5.085,5.4733,5.0471,5.3596,8587500.0],["2016-10-18",5.4543,5.5111,5.3502,5.4733,6184600.0],["2016-10-19",5.4733,5.6532,5.3596,5.5869,7871800.0],["2016-10-20",5.5301,5.871,5.4448,5.7668,12910900.0],["2016-10-21",5.7195,5.8426,5.6342,5.691,7651900.0],["2016-10-24",5.8141,5.8804,5.7384,5.8426,5900200.0],["2016-10-25",5.9846,6.3065,5.8899,5.9278,15231100.0],["2016-10-26",5.852,6.0225,5.6626,5.871,12822000.0],["2016-10-27",5.2176,5.2649,4.6494,4.8009,36038400.0],["2016-10-28",4.8388,5.3312,4.8199,5.1418,19391200.0],["2016-10-31",5.1892,5.2649,4.9998,5.227,9478800.0],["2016-11-01",5.3502,5.4733,5.1229,5.1608,11596500.0],["2016-11-02",5.0377,5.3691,5.0282,5.1797,7845600.0],["2016-11-03",5.3691,5.4259,5.2555,5.2933,8128900.0],["2016-11-04",5.3502,5.5206,5.1608,5.3691,9538600.0],["2016-11-07",5.5964,5.7668,5.5206,5.7384,11276600.0],["2016-11-08",5.71,5.9941,5.6816,5.8236,8184700.0],["2016-11-09",6.3634,6.8747,6.2781,6.8084,27846500.0],["2016-11-10",7.0546,7.4334,6.8747,7.0073,22292000.0],["2016-11-11",7.1493,7.2156,6.6569,7.0073,15736100.0],["2016-11-14",7.2629,7.4239,6.9978,7.244,17924800.0],["2016-11-15",6.9031,7.1872,6.8652,7.1304,12315100.0],["2016-11-16",6.941,7.1588,6.9031,7.0925,8624100.0],["2016-11-17",7.1209,7.2345,6.9978,7.0546,6900300.0],["2016-11-18",7.0452,7.083,6.8558,7.0167,7133200.0],["2016-11-21",7.1493,7.2724,6.941,7.1398,8212400.0],["2016-11-22",7.405,8.2572,7.3766,8.1815,24449700.0],["2016-11-23",8.3046,8.8822,7.8027,8.7117,30845400.0],["2016-11-25",8.7875,9.4125,8.6265,9.3841,21482200.0],["2016-11-28",9.4219,9.6019,8.9674,9.2042,24780000.0],["2016-11-29",8.6739,8.8443,8.2383,8.2856,23811400.0],["2016-11-30",8.7023,8.7686,8.1152,8.3424,15038000.0],["2016-12-01",8.5413,8.9674,8.333,8.7496,16508700.0],["2016-12-02",8.6171,9.1189,8.5318,9.0526,11757400.0],["2016-12-05",9.403,9.9428,9.1284,9.9238,25635100.0],["2016-12-06",9.6113,9.8291,9.3746,9.725,18043600.0],["2016-12-07",9.9428,10.17,9.7534,9.8386,15663700.0],["2016-12-08",9.9712,10.3215,9.6019,9.8197,20150700.0],["2016-12-09",9.8291,9.8291,9.1189,9.403,20117200.0],["2016-12-12",9.4219,9.7344,9.0716,9.2326,16176000.0],["2016-12-13",9.1379,9.4409,8.6455,8.8159,16739100.0],["2016-12-14",8.6644,9.6019,8.5602,9.1284,20181500.0],["2016-12-15",8.9674,9.2799,8.8064,9.2326,12594700.0],["2016-12-16",9.1095,9.2515,8.6833,8.7117,16309300.0],["2016-12-19",8.5886,8.8538,8.2383,8.314,15778200.0],["2016-12-20",8.3709,9.0242,8.3235,8.8349,20632800.0],["2016-12-21",8.8633,8.8917,8.5508,8.6928,9011400.0],["2016-12-22",8.5792,8.7686,8.3424,8.4561,8240400.0],["2016-12-23",8.3993,8.5224,8.2572,8.3803,5876200.0],["2016-12-27",8.4561,8.5413,8.2951,8.3519,6127600.0],["2016-12-28",8.5981,8.958,8.475,8.494,12694200.0],["2016-12-29",8.494,8.5602,7.9637,8.1909,14102300.0],["2016-12-30",8.2856,8.3519,7.9447,7.9637,9796600.0],["2017-01-03",8.1341,8.3519,7.8406,8.1531,10703800.0],["2017-01-04",8.0962,8.4466,7.8879,8.3898,13353100.0],["2017-01-05",8.3519,8.5981,8.1152,8.2572,11118000.0],["2017-01-06",8.2099,8.333,7.9826,8.0205,8788800.0],["2017-01-09",8.0584,8.2004,7.9258,7.9826,7851900.0],["2017-01-10",8.3519,8.9201,8.2288,8.8917,17418700.0],["2017-01-11",9.0621,9.4125,8.778,9.2704,18070300.0],["2017-01-12",9.1473,9.4598,8.958,9.0242,12946600.0],["2017-01-13",9.0432,9.261,8.6833,8.7402,9901500.0],["2017-01-17",8.7591,9.0526,8.6076,8.6739,7920100.0],["2017-01-18",8.6928,8.939,8.4371,8.9295,12239500.0],["2017-01-19",8.7591,8.8727,8.3614,8.5318,13283300.0],["2017-01-20",8.5792,8.636,8.2667,8.2667,11861700.0],["2017-01-23",8.4087,8.4087,8.1341,8.314,9284400.0],["2017-01-24",8.6171,8.9295,8.5318,8.797,15572000.0],["2017-01-25",8.797,8.797,8.2667,8.494,19347500.0],["2017-01-26",8.4182,8.6171,8.3046,8.3993,9342700.0],["2017-01-27",8.4466,8.5981,8.3614,8.5413,9186800.0],["2017-01-30",8.4182,8.4466,8.0016,8.2099,10381500.0],["2017-01-31",8.3046,8.3709,8.03,8.3046,7915400.0],["2017-02-01",8.4466,8.636,8.0394,8.314,11382400.0],["2017-02-02",8.2478,8.8064,8.1909,8.7117,12304900.0],["2017-02-03",8.5224,8.5224,8.03,8.3235,21792600.0],["2017-02-06",8.3993,8.7023,8.2762,8.6171,15706300.0],["2017-02-07",8.6171,9.0621,8.5886,8.636,20307900.0],["2017-02-08",8.6549,9.0148,8.475,9.0148,17480000.0],["2017-02-09",9.0148,11.0791,9.0148,10.7666,91805200.0],["2017-02-10",10.3405,10.653,10.2268,10.5583,116059500.0],["2017-02-13",10.8897,11.7135,10.8897,11.2874,67695500.0],["2017-02-14",11.098,11.4863,11.0507,11.3916,35724900.0],["2017-02-15",11.4389,11.4768,11.1264,11.2022,21171000.0],["2017-02-16",11.2874,11.3442,10.795,10.9654,25662600.0],["2017-02-17",10.8707,11.0223,10.653,10.8802,20993000.0],["2017-02-21",11.2022,11.2495,10.956,11.0507,16118700.0],["2017-02-22",10.8707,11.1454,10.8423,11.1359,16140400.0],["2017-02-23",11.2685,11.5715,9.867,9.9901,35205000.0],["2017-02-24",9.6397,10.3783,9.6303,10.1416,19536600.0],["2017-02-27",10.17,10.4352,10.009,10.1606,17628500.0],["2017-02-28",10.1037,10.3499,9.867,10.0943,21901200.0],["2017-03-01",10.5014,10.6719,10.1416,10.2931,22259900.0],["2017-03-02",10.2931,10.2931,9.3367,9.3841,22528800.0],["2017-03-03",9.5545,9.6871,9.242,9.5829,18977700.0],["2017-03-06",9.3746,9.5072,9.2515,9.3746,12607700.0],["2017-03-07",9.3746,9.545,8.8822,8.9295,16626500.0],["2017-03-08",9.0148,9.1095,8.5886,8.6171,13179700.0],["2017-03-09",8.5413,8.9011,8.4371,8.475,14782800.0],["2017-03-10",8.6644,8.7402,8.1815,8.2762,14425500.0],["2017-03-13",8.5602,8.6739,8.4561,8.5697,12772200.0],["2017-03-14",8.4277,8.7496,8.1909,8.5886,18484300.0],["2017-03-15",8.7875,9.261,8.494,9.1947,19887100.0],["2017-03-16",9.3746,9.3935,8.2383,8.8443,19495900.0],["2017-03-17",8.8443,9.0148,8.7402,8.778,13466000.0],["2017-03-20",8.7212,8.8538,8.4087,8.7875,15319100.0],["2017-03-21",8.5981,8.6644,7.8879,7.8974,23435600.0],["2017-03-22",7.9163,8.2288,7.8785,8.0678,13423700.0],["2017-03-23",8.1057,8.2193,7.8122,7.9163,13445100.0],["2017-03-24",7.9542,8.0205,7.6512,7.708,11684800.0],["2017-03-27",7.3482,7.869,7.2914,7.8216,16291800.0],["2017-03-28",7.85,7.9542,7.6038,7.8311,14182200.0],["2017-03-29",7.8311,7.9353,7.6796,7.7932,11639800.0],["2017-03-30",7.8785,8.0868,7.7648,7.8311,13419600.0],["2017-03-31",7.8122,8.011,7.6891,7.7743,15812400.0],["2017-04-03",7.8406,7.9637,7.708,7.85,11763800.0],["2017-04-04",7.8311,8.172,7.7838,8.1531,10925000.0],["2017-04-05",8.314,8.5792,7.7175,7.7554,23418400.0],["2017-04-06",7.7743,8.1625,7.6133,8.0016,15540400.0],["2017-04-07",7.7459,7.9447,7.6417,7.6796,18999700.0],["2017-04-10",7.7648,7.7838,7.3671,7.4618,15659000.0],["2017-04-11",7.4618,7.5849,7.2819,7.5565,12744400.0],["2017-04-12",7.3103,7.3103,6.9031,6.9789,26956200.0],["2017-04-13",7.0262,7.1967,6.7232,6.7421,15573500.0],["2017-04-17",6.8368,6.8368,6.3918,6.4865,18699600.0],["2017-04-18",6.316,6.7232,6.3065,6.4959,15849900.0],["2017-04-19",6.6285,6.6664,6.3065,6.3065,14901800.0],["2017-04-20",6.4581,6.9031,6.4391,6.8274,21265300.0],["2017-04-21",6.8463,6.9126,6.5812,6.7327,19165300.0],["2017-04-24",6.9031,6.9599,6.78,6.8179,10596100.0],["2017-04-25",6.9599,6.9978,6.6853,6.8463,16023700.0],["2017-04-26",6.4865,6.9599,6.4865,6.8084,22128700.0],["2017-04-27",6.4391,6.7611,5.8899,6.3444,49618100.0],["2017-04-28",6.4865,6.7895,6.3255,6.3634,18806200.0],["2017-05-01",6.4675,6.4675,6.1266,6.2497,17687600.0],["2017-05-02",6.1834,6.4012,6.1172,6.2781,14576400.0],["2017-05-03",6.155,6.1645,5.8994,5.9278,16749800.0],["2017-05-04",5.8804,6.0509,5.71,5.9846,21754800.0],["2017-05-05",6.013,6.0509,5.8141,5.9467,12024500.0],["2017-05-08",5.8804,5.9562,5.8047,5.9278,12045900.0],["2017-05-09",5.9372,6.0698,5.8047,5.852,9254800.0],["2017-05-10",5.9183,6.174,5.9183,6.0509,16970200.0],["2017-05-11",6.0509,6.0603,5.8047,5.9183,15142800.0],["2017-05-12",5.852,5.8804,5.6532,5.71,13696100.0],["2017-05-15",5.7857,6.0982,5.7857,6.0035,14365800.0],["2017-05-16",6.0509,6.1645,5.9183,6.0603,10517900.0],["2017-05-17",5.9278,6.0888,5.852,5.8899,8510600.0],["2017-05-18",5.8236,5.9467,5.7195,5.8804,8791300.0],["2017-05-19",5.9467,6.2497,5.9467,6.1456,10911400.0],["2017-05-22",6.2213,6.3444,6.0509,6.1361,13560800.0],["2017-05-23",6.1077,6.477,6.0603,6.3918,12405300.0],["2017-05-24",6.4202,6.5812,6.0035,6.0603,20392400.0],["2017-05-25",6.0888,6.2308,5.871,5.9088,10817000.0],["2017-05-26",5.9088,5.9657,5.691,5.8141,12330600.0],["2017-05-30",5.7195,6.013,5.7195,5.871,9460800.0],["2017-05-31",5.7763,5.7763,5.3123,5.5774,26504700.0],["2017-06-01",5.6153,5.691,5.5017,5.5774,13669000.0],["2017-06-02",5.549,5.5964,5.3691,5.388,13053800.0],["2017-06-05",5.3312,5.5301,5.3312,5.4733,10210600.0],["2017-06-06",5.4733,5.6153,5.3596,5.5679,11172500.0],["2017-06-07",5.6248,5.691,5.388,5.5679,15540200.0],["2017-06-08",5.5301,5.8899,5.4827,5.8047,14335900.0],["2017-06-09",5.852,5.9941,5.6816,5.7668,11936300.0],["2017-06-12",5.7668,6.1077,5.7668,5.9562,12117300.0],["2017-06-13",5.9941,6.0225,5.852,5.8994,8374900.0],["2017-06-14",5.871,5.8899,5.4448,5.5679,14897500.0],["2017-06-15",5.4448,5.5206,5.2649,5.5017,15928900.0],["2017-06-16",5.4733,5.71,5.4448,5.6626,16584800.0],["2017-06-19",5.7005,5.9088,5.7005,5.7857,12728800.0],["2017-06-20",5.6721,5.7384,5.5206,5.5301,8282800.0],["2017-06-21",5.6248,5.7857,5.5111,5.6437,13117800.0],["2017-06-22",5.691,6.0035,5.6721,5.9088,11376300.0],["2017-06-23",5.9941,6.4107,5.8804,6.2687,22150900.0],["2017-06-26",6.3444,6.4486,6.2024,6.2876,13849400.0],["2017-06-27",6.4959,6.7327,6.3065,6.316,19172400.0],["2017-06-28",6.5528,6.6853,6.4581,6.6569,14742300.0],["2017-06-29",6.7705,6.8179,6.5528,6.6096,11237300.0],["2017-06-30",6.6285,6.7137,6.5149,6.5528,9057200.0],["2017-07-03",6.6285,6.7516,6.5717,6.7232,5068000.0],["2017-07-05",6.7516,6.7705,6.4202,6.5149,8938300.0],["2017-07-06",6.5054,6.5717,6.2403,6.2876,11959000.0],["2017-07-07",6.4202,6.4391,6.1077,6.3539,10801600.0],["2017-07-10",6.2781,6.6759,6.174,6.6759,10144500.0],["2017-07-11",6.7705,6.941,6.6001,6.9221,16400300.0],["2017-07-12",6.9599,7.1493,6.78,6.8652,13768900.0],["2017-07-13",6.9126,7.1398,6.7327,7.0357,12566000.0],["2017-07-14",7.0452,7.1777,6.9221,6.9978,9999500.0],["2017-07-17",7.102,7.2629,6.9883,7.0073,12312100.0],["2017-07-18",6.9883,7.1493,6.8747,7.0641,11256700.0],["2017-07-19",7.0641,7.4713,7.0073,7.3292,12145000.0],["2017-07-20",7.2629,7.2914,7.0262,7.1398,13535000.0],["2017-07-21",7.1683,7.1777,6.8463,6.9031,9693000.0],["2017-07-24",6.9126,7.102,6.8652,7.102,9150200.0],["2017-07-25",7.2914,7.4902,7.2819,7.4429,17066400.0],["2017-07-26",7.5754,7.5754,7.1209,7.3198,22661900.0],["2017-07-27",7.547,7.5754,6.5812,6.9505,29274900.0],["2017-07-28",6.8652,7.0736,6.6759,6.7232,14335700.0],["2017-07-31",6.9315,7.3292,6.9126,7.3103,18966200.0],["2017-08-01",7.244,7.2629,7.0452,7.0546,9902400.0],["2017-08-02",7.0262,7.0641,6.8084,6.9315,9890400.0],["2017-08-03",6.9126,7.2156,6.8936,7.0357,6724200.0],["2017-08-04",7.1114,7.3387,7.0073,7.244,9301300.0],["2017-08-07",7.405,7.566,7.3103,7.3482,9940000.0],["2017-08-08",7.1588,7.244,6.9789,7.083,9468900.0],["2017-08-09",7.0073,7.083,6.8558,6.9789,7807800.0],["2017-08-10",6.9221,7.0736,6.78,6.8084,8504700.0],["2017-08-11",6.7232,6.9031,6.7043,6.8084,7532200.0],["2017-08-14",6.8558,7.1304,6.8084,6.8558,8789500.0],["2017-08-15",6.8274,6.9599,6.78,6.8463,6370600.0],["2017-08-16",6.9126,7.2629,6.8652,7.0925,12799300.0],["2017-08-17",7.0546,7.1209,6.78,6.78,8325900.0],["2017-08-18",6.7895,7.1209,6.78,7.0073,8930000.0],["2017-08-21",7.1588,7.2156,6.9221,6.9315,9171700.0],["2017-08-22",6.9789,7.0546,6.8368,6.9694,9224200.0],["2017-08-23",6.8747,7.3292,6.8652,7.3292,10015300.0],["2017-08-24",7.3008,7.4429,7.1872,7.3103,7206200.0],["2017-08-25",7.3955,7.547,7.3671,7.405,6104800.0],["2017-08-28",7.4145,7.566,7.3576,7.4523,5715500.0],["2017-08-29",7.1967,7.8406,7.1493,7.6985,11955800.0],["2017-08-30",7.7269,8.1625,7.6985,8.0205,14550400.0],["2017-08-31",8.1057,8.1247,7.8406,7.9163,8840000.0],["2017-09-01",8.0205,8.0962,7.9353,8.03,6899300.0],["2017-09-05",8.0584,8.3046,7.6796,7.8595,12445500.0],["2017-09-06",7.869,8.03,7.8027,7.9826,7824600.0],["2017-09-07",8.0016,8.0962,7.9258,8.0584,6180100.0],["2017-09-08",7.9542,7.9826,7.405,7.5376,13331900.0],["2017-09-11",7.6891,7.6985,7.2724,7.4334,9040100.0],["2017-09-12",7.386,7.4618,7.1588,7.244,10328100.0],["2017-09-13",7.1872,7.2724,6.9126,6.9978,11590700.0],["2017-09-14",6.8842,6.9031,6.5433,6.7232,13573300.0],["2017-09-15",6.6474,6.8747,6.6474,6.7516,9023500.0],["2017-09-18",6.8084,7.0262,6.799,6.9694,8425700.0],["2017-09-19",6.8842,6.9315,6.7516,6.8842,5573300.0],["2017-09-20",6.9126,6.9505,6.7421,6.8368,8282300.0],["2017-09-21",6.7327,6.78,6.5717,6.5906,11701000.0],["2017-09-22",6.4959,6.5812,6.4202,6.4959,9936800.0],["2017-09-25",6.4865,6.5622,6.3065,6.4959,8485800.0],["2017-09-26",6.5338,6.638,6.5054,6.5812,6157400.0],["2017-09-27",6.6853,7.0073,6.5338,6.9031,14087200.0],["2017-09-28",6.8842,6.8936,6.5906,6.799,12423100.0],["2017-09-29",6.7705,6.8463,6.6948,6.7705,7560600.0],["2017-10-02",6.7421,7.0736,6.7327,6.9978,10118100.0],["2017-10-03",7.0452,7.0546,6.8368,7.0073,6263900.0],["2017-10-04",7.083,7.1872,6.941,6.9694,7439900.0],["2017-10-05",7.0357,7.083,6.9126,6.9505,5227900.0],["2017-10-06",6.941,6.941,6.6759,6.7232,8669300.0],["2017-10-09",6.6474,6.7232,6.335,6.4391,11609600.0],["2017-10-10",6.477,6.5338,6.3728,6.4486,5615700.0],["2017-10-11",6.3918,6.5717,6.3823,6.4107,7250100.0],["2017-10-12",6.4581,6.5906,6.4107,6.477,7632700.0],["2017-10-13",6.8558,7.244,6.7895,7.1683,24378700.0],["2017-10-16",7.2345,7.3198,6.8463,6.8652,14744000.0],["2017-10-17",6.8558,6.9978,6.7516,6.799,7054700.0],["2017-10-18",6.7516,7.0167,6.7516,6.9505,11160300.0],["2017-10-19",6.7611,7.0641,6.638,7.0452,15294200.0],["2017-10-20",7.083,7.083,6.5149,6.6474,28557600.0],["2017-10-23",6.4581,6.6569,6.3539,6.4581,18359400.0],["2017-10-24",6.4675,6.6285,6.3823,6.6096,12323000.0],["2017-10-25",6.5622,6.5717,6.3823,6.4675,11242900.0],["2017-10-26",6.477,6.4865,6.0793,6.1834,15100100.0],["2017-10-27",5.9372,6.0319,5.7195,5.9751,15477200.0],["2017-10-30",5.9467,6.013,5.7479,5.7668,8636900.0],["2017-10-31",5.6816,5.7005,5.388,5.6437,17154800.0],["2017-11-01",5.8615,6.013,5.7195,5.8804,13930500.0],["2017-11-02",5.8899,6.0698,5.7289,5.8331,9256700.0],["2017-11-03",5.8047,5.852,5.71,5.7668,7056900.0],["2017-11-06",5.871,6.0035,5.7952,5.9562,7500900.0],["2017-11-07",5.9467,5.9562,5.8331,5.852,5454500.0],["2017-11-08",5.8426,5.9941,5.8047,5.9562,7171700.0],["2017-11-09",5.8426,5.9183,5.71,5.7195,13658000.0],["2017-11-10",5.7668,5.7857,5.6532,5.6816,12526600.0],["2017-11-13",5.6437,5.8047,5.6153,5.7384,8580700.0],["2017-11-14",5.6626,5.7005,5.4733,5.5395,8321200.0],["2017-11-15",5.4543,5.8615,5.3028,5.8331,13281500.0],["2017-11-16",5.871,5.9657,5.6816,5.7005,10988900.0],["2017-11-17",5.6721,5.852,5.6437,5.8047,6663400.0],["2017-11-20",5.7857,5.8804,5.7668,5.8426,5643700.0],["2017-11-21",5.9372,6.1266,5.9183,5.9657,7510600.0],["2017-11-22",6.0319,6.0982,5.9941,6.0414,6789900.0],["2017-11-24",6.0982,6.3065,6.0982,6.2592,9059900.0],["2017-11-27",6.2308,6.2781,6.013,6.0414,8942300.0],["2017-11-28",6.013,6.2781,5.9941,6.2687,8604500.0],["2017-11-29",6.2213,6.3444,6.0603,6.0698,8023600.0],["2017-11-30",6.0982,6.3918,6.0793,6.3065,10576200.0],["2017-12-01",6.335,6.6285,6.3065,6.4581,12924500.0],["2017-12-04",6.5433,6.7043,6.3728,6.3918,8917600.0],["2017-12-05",6.0603,6.155,5.7195,5.7289,25959200.0],["2017-12-06",5.7668,5.852,5.6437,5.7668,21911100.0],["2017-12-07",5.7857,5.8615,5.7005,5.8047,13436200.0],["2017-12-08",5.9278,6.0698,5.7573,6.0698,12713000.0],["2017-12-11",6.1645,6.2213,6.0509,6.1077,8503100.0],["2017-12-12",6.0603,6.3444,6.0603,6.316,16003200.0],["2017-12-13",6.3065,6.335,6.0888,6.2024,7234100.0],["2017-12-14",6.1834,6.2876,6.0982,6.0982,6973700.0],["2017-12-15",6.1361,6.335,6.0793,6.2971,11149500.0],["2017-12-18",6.3918,6.5338,6.3255,6.4581,8525100.0],["2017-12-19",6.4581,6.4959,6.3539,6.3539,7520400.0],["2017-12-20",6.4865,6.638,6.2213,6.5149,17719200.0],["2017-12-21",6.619,6.799,6.5149,6.7705,15491700.0],["2017-12-22",6.7705,6.941,6.6948,6.8936,11599600.0],["2017-12-26",6.9031,6.9694,6.8274,6.9221,6368300.0],["2017-12-27",6.941,6.9978,6.799,6.8274,5685300.0],["2017-12-28",6.8652,6.941,6.8179,6.941,5028200.0],["2017-12-29",6.9883,7.0262,6.8179,6.8274,6131500.0],["2018-01-02",6.9505,7.5376,6.9505,7.4807,17206200.0],["2018-01-03",7.4618,7.547,7.0546,7.4334,15880000.0],["2018-01-04",7.5186,7.6891,7.3008,7.6133,18622600.0],["2018-01-05",7.6891,7.6985,7.4523,7.6985,8631500.0],["2018-01-08",7.6891,7.7648,7.4997,7.6796,8793300.0],["2018-01-09",7.6512,7.6607,7.4145,7.4997,9862300.0],["2018-01-10",7.4713,7.6512,7.3292,7.6228,9280600.0],["2018-01-11",7.6701,8.4087,7.6417,8.3424,25536000.0],["2018-01-12",8.172,8.3898,8.0962,8.2193,18670900.0],["2018-01-16",8.0868,8.1341,7.6891,7.7554,22068500.0],["2018-01-17",7.8595,8.1436,7.7932,8.0394,14971600.0],["2018-01-18",8.0016,8.1909,7.9447,7.9637,12914400.0],["2018-01-19",7.85,8.0773,7.7175,8.0394,10696100.0],["2018-01-22",7.9826,8.1057,7.7932,7.9447,14641700.0],["2018-01-23",7.8406,7.9826,7.5565,7.869,18929700.0],["2018-01-24",8.0394,8.2478,7.8879,7.9069,22510800.0],["2018-01-25",8.4466,8.6644,7.1967,7.4713,48765600.0],["2018-01-26",7.4618,7.5849,7.2251,7.2251,14342200.0],["2018-01-29",7.244,7.3008,6.9505,6.9694,14109300.0],["2018-01-30",6.9221,7.102,6.8084,7.0357,15551900.0],["2018-01-31",7.0073,7.083,6.4297,6.4865,22746400.0],["2018-02-01",6.4486,6.6096,6.2592,6.4391,18727700.0],["2018-02-02",6.3918,6.4107,6.1172,6.1361,20134900.0],["2018-02-05",6.0698,6.5149,6.0319,6.1077,16522100.0],["2018-02-06",5.9941,6.5717,5.9751,6.4012,17210200.0],["2018-02-07",6.6853,6.8463,6.4391,6.4391,17458700.0],["2018-02-08",6.4581,6.5338,6.1172,6.2781,16989700.0],["2018-02-09",6.3444,6.4107,5.9657,6.2687,14272200.0],["2018-02-12",6.3065,6.6096,6.2497,6.5717,11542200.0],["2018-02-13",6.5528,6.8084,6.5243,6.7137,11058800.0],["2018-02-14",6.6569,6.9694,6.6001,6.9315,10733500.0],["2018-02-15",6.9789,7.0167,6.78,6.9789,8937300.0],["2018-02-16",6.9315,7.566,6.799,7.4997,23460500.0],["2018-02-20",7.3103,7.6417,7.2251,7.3292,17117400.0],["2018-02-21",7.3576,7.4334,7.1209,7.1304,12662900.0],["2018-02-22",7.2156,7.3482,7.0736,7.1209,6972500.0],["2018-02-23",7.2156,7.3955,7.0452,7.0925,8289200.0],["2018-02-26",7.244,7.3387,7.1209,7.1872,9145900.0],["2018-02-27",7.1588,7.244,6.9599,7.0073,6509900.0],["2018-02-28",7.0452,7.1114,6.6474,6.6569,8565500.0],["2018-03-01",6.8558,7.4523,6.7705,7.3387,27838900.0],["2018-03-02",7.4997,7.7364,7.1683,7.5281,27938600.0],["2018-03-05",7.4523,7.5849,7.3103,7.3387,10015900.0],["2018-03-06",7.3671,7.5754,7.1209,7.547,15451000.0],["2018-03-07",7.4997,7.7269,7.4807,7.5281,11328800.0],["2018-03-08",7.4807,7.547,7.083,7.1777,16869500.0],["2018-03-09",7.2251,7.3292,6.8842,7.0357,11650800.0],["2018-03-12",7.0262,7.1209,6.9221,7.1114,6406800.0],["2018-03-13",7.0736,7.2061,6.8747,6.9031,9008500.0],["2018-03-14",6.78,7.0546,6.7327,6.7705,11222200.0],["2018-03-15",6.799,6.9031,6.7421,6.8842,5825900.0],["2018-03-16",6.9031,7.244,6.8652,7.1114,10355200.0],["2018-03-19",6.9315,7.0073,6.5906,6.7137,13271700.0],["2018-03-20",6.7516,6.7705,6.4675,6.5717,11884900.0],["2018-03-21",6.5906,6.9694,6.5528,6.941,10788800.0],["2018-03-22",6.7516,6.9315,6.3065,6.3065,19895300.0],["2018-03-23",6.316,6.4391,6.0603,6.2971,15978000.0],["2018-03-26",6.3728,6.5149,6.2971,6.4959,12483100.0],["2018-03-27",6.5717,6.5906,6.2687,6.335,11064000.0],["2018-03-28",6.3065,6.4202,6.155,6.2497,8287900.0],["2018-03-29",6.2971,6.6096,6.2781,6.5812,10543000.0],["2018-04-02",6.5433,6.7137,6.4107,6.4865,12268000.0],["2018-04-03",6.5338,6.6569,6.4012,6.5149,6031800.0],["2018-04-04",6.3444,6.5528,6.2971,6.4959,6144400.0],["2018-04-05",6.5528,6.8558,6.5528,6.8274,8908800.0],["2018-04-06",6.7421,6.7895,6.4297,6.4959,9631400.0],["2018-04-09",6.5338,6.5433,6.316,6.3728,8800000.0],["2018-04-10",6.477,6.6948,6.4107,6.638,10180700.0],["2018-04-11",6.6285,6.6759,6.4391,6.4865,7144600.0],["2018-04-12",6.5243,6.6096,6.4486,6.5717,5305500.0],["2018-04-13",6.6285,6.7705,6.5433,6.5906,6718800.0],["2018-04-16",6.6096,6.638,6.4202,6.4202,9978000.0],["2018-04-17",6.4675,6.5812,6.4296,6.5243,8231000.0],["2018-04-18",6.6664,7.0546,6.6664,6.8084,13928100.0],["2018-04-19",6.8368,6.9505,6.6853,6.8084,14381100.0],["2018-04-20",6.9505,7.6038,6.9221,7.3103,32075900.0],["2018-04-23",7.3292,7.3766,6.8274,6.8747,21535500.0],["2018-04-24",6.9505,7.0167,6.7232,6.8936,10191700.0],["2018-04-25",6.799,7.0925,6.7327,7.083,9371200.0],["2018-04-26",7.102,7.1398,6.9978,7.0925,7108900.0],["2018-04-27",7.0167,7.0736,6.8179,6.9031,8706100.0],["2018-04-30",6.9126,7.102,6.9126,7.0262,7389900.0],["2018-05-01",6.9599,6.9978,6.7043,6.8179,10715800.0],["2018-05-02",6.8842,7.102,6.8652,6.9505,9031200.0],["2018-05-03",6.9599,7.0167,6.8368,6.9315,7328700.0],["2018-05-04",6.8747,7.2914,6.8368,7.2819,9908800.0],["2018-05-07",7.3387,7.4429,7.244,7.3198,5965900.0],["2018-05-08",7.2914,7.5281,7.2535,7.3766,7886000.0],["2018-05-09",7.5186,7.7932,7.4807,7.6512,12950500.0],["2018-05-10",7.6891,8.0489,7.6796,7.8879,11303800.0],["2018-05-11",7.9542,8.172,7.9542,7.9731,9025200.0],["2018-05-14",8.011,8.1152,7.869,7.9353,8673200.0],["2018-05-15",7.8122,8.1247,7.7269,8.1152,7285700.0],["2018-05-16",8.1531,8.4466,8.0868,8.2762,14220900.0],["2018-05-17",8.2193,8.5697,8.2099,8.475,10698900.0],["2018-05-18",8.4466,8.5981,8.0394,8.1531,14725400.0],["2018-05-21",8.1531,8.1909,7.8406,7.8974,10177900.0],["2018-05-22",7.9921,8.172,7.9542,8.1057,7672700.0],["2018-05-23",8.0016,8.0962,7.9447,7.9921,5569200.0],["2018-05-24",7.9637,8.0678,7.8216,7.9731,6957300.0],["2018-05-25",7.869,7.9542,7.7459,7.7932,5167100.0],["2018-05-29",7.7269,7.9637,7.6796,7.8406,6647100.0],["2018-05-30",7.9353,8.0394,7.8406,7.869,8325300.0],["2018-05-31",8.172,8.3803,7.9258,8.011,10424000.0],["2018-06-01",8.1057,8.2856,8.0394,8.2099,6908100.0],["2018-06-04",8.2667,8.333,7.8974,7.9069,9223800.0],["2018-06-05",7.9258,8.011,7.7743,7.85,5652000.0],["2018-06-06",8.0489,8.1815,7.85,8.172,9721800.0],["2018-06-07",8.1625,8.1909,7.9353,8.0016,7021800.0],["2018-06-08",8.0016,8.0773,7.9258,8.03,4473600.0],["2018-06-11",8.0678,8.3046,8.0678,8.2572,5989800.0],["2018-06-12",8.3803,8.5224,8.2572,8.3803,7495900.0],["2018-06-13",8.4182,8.5129,8.1531,8.3235,14421000.0],["2018-06-14",8.3803,8.4277,8.2099,8.3424,6661900.0],["2018-06-15",8.2288,8.2667,7.8879,8.2004,11792500.0],["2018-06-18",8.1152,8.2762,8.0962,8.2288,4354700.0],["2018-06-19",7.9921,8.1152,7.9447,8.0394,7258000.0],["2018-06-20",8.1247,8.2383,8.03,8.2099,5695500.0],["2018-06-21",8.1057,8.2762,8.0489,8.1436,5664900.0],["2018-06-22",8.2667,8.6549,8.2004,8.5224,13428800.0],["2018-06-25",8.3803,8.4466,7.8974,7.9542,15904200.0],["2018-06-26",8.011,8.1247,7.8122,8.0773,10321100.0],["2018-06-27",8.1057,8.1341,7.85,7.9163,10831800.0],["2018-06-28",7.9069,7.9921,7.6985,7.9258,8247600.0],["2018-06-29",8.0205,8.2667,7.9731,7.9826,7658000.0],["2018-07-02",7.8595,8.0962,7.8406,8.0489,6290300.0],["2018-07-03",8.1057,8.1909,7.7459,7.7648,5715500.0],["2018-07-05",7.8406,8.0773,7.7838,7.9637,6964400.0],["2018-07-06",7.8879,8.0489,7.7648,8.0205,6033900.0],["2018-07-09",8.0773,8.1247,7.9637,8.0584,5347600.0],["2018-07-10",8.0489,8.1247,7.9163,8.0489,6992600.0],["2018-07-11",7.8785,7.9163,7.6796,7.8216,11025000.0],["2018-07-12",7.9069,7.9637,7.7175,7.8974,6770800.0],["2018-07-13",7.8974,8.0205,7.8311,7.9542,4471500.0],["2018-07-16",7.9826,8.0394,7.6796,7.7648,11702200.0],["2018-07-17",7.7175,8.0773,7.7175,8.0205,10209800.0],["2018-07-18",8.1152,8.333,8.0868,8.3046,9553500.0],["2018-07-19",8.2288,8.4182,8.1152,8.3709,20950800.0],["2018-07-20",8.9295,9.8291,8.5224,9.4314,52027300.0],["2018-07-23",9.7912,10.7098,9.6966,10.3026,47141500.0],["2018-07-24",10.5867,10.8329,9.867,10.009,38933500.0],["2018-07-25",9.9806,10.3121,9.9712,10.2268,17478000.0],["2018-07-26",9.8386,10.3499,9.5829,10.1984,17342400.0],["2018-07-27",10.3121,10.4068,9.9712,10.1037,13846700.0],["2018-07-30",10.1606,10.2552,10.0659,10.1037,7309400.0],["2018-07-31",10.0753,10.2647,10.028,10.2174,9345000.0],["2018-08-01",10.1606,10.2458,9.9901,10.0753,8690300.0],["2018-08-02",9.9428,10.1511,9.7155,10.0185,10427500.0],["2018-08-03",10.0564,10.3783,9.9617,10.3026,10187600.0],["2018-08-06",10.2742,10.3973,10.1416,10.2174,7107600.0],["2018-08-07",10.3878,10.5488,9.6871,9.8007,13428300.0],["2018-08-08",9.8575,9.9333,9.4125,9.706,11771900.0],["2018-08-09",9.6871,9.867,9.5072,9.6871,7955800.0],["2018-08-10",9.5072,9.867,9.4409,9.7723,7979900.0],["2018-08-13",9.7723,9.8481,9.6397,9.6587,7259900.0],["2018-08-14",9.6966,9.725,9.3462,9.3935,9761800.0],["2018-08-15",9.1757,9.3935,8.9201,9.3273,19209600.0],["2018-08-16",9.4219,9.4504,9.1284,9.2704,9001700.0],["2018-08-17",9.2704,9.403,9.0905,9.3367,6506900.0],["2018-08-20",9.403,9.4504,9.1473,9.2136,6275700.0],["2018-08-21",9.1947,9.4219,9.1947,9.2799,6608200.0],["2018-08-22",9.3178,9.5545,9.2894,9.4882,7574500.0],["2018-08-23",9.4693,9.5356,9.0811,9.0905,8672600.0],["2018-08-24",9.2231,9.3746,9.1379,9.3557,6240800.0],["2018-08-27",9.3746,9.706,9.2704,9.6113,7545100.0],["2018-08-28",9.725,9.8481,9.5829,9.7155,7812000.0],["2018-08-29",9.6871,9.867,9.5545,9.7818,5587100.0],["2018-08-30",9.6681,9.706,9.0242,9.242,17191400.0],["2018-08-31",9.2042,9.5924,9.1568,9.5166,8175100.0],["2018-09-04",9.3651,9.4504,8.9958,9.2515,10122700.0],["2018-09-05",9.2515,9.6492,9.2136,9.6113,9087300.0],["2018-09-06",9.6587,10.0753,9.6587,9.8291,11882500.0],["2018-09-07",9.8386,10.2647,9.7534,10.1321,11595300.0],["2018-09-10",10.1795,10.3405,10.1037,10.2742,7825100.0],["2018-09-11",10.1321,10.2268,9.9143,9.9996,7224000.0],["2018-09-12",9.9901,10.634,9.9712,10.5393,15196200.0],["2018-09-13",10.7003,10.7855,10.3783,10.5299,13782200.0],["2018-09-14",10.653,11.0412,10.6245,10.8992,13907500.0],["2018-09-17",11.0033,11.2022,10.8518,11.1264,8886100.0],["2018-09-18",11.1738,11.5999,11.1075,11.5525,14491900.0],["2018-09-19",11.5999,11.7987,11.3253,11.4673,11305600.0],["2018-09-20",11.7135,11.7325,11.3726,11.5715,11776600.0],["2018-09-21",11.6283,11.7609,11.401,11.5147,10599000.0],["2018-09-24",11.5052,11.9692,11.5052,11.7419,8540300.0],["2018-09-25",11.8745,12.2911,11.8366,12.2249,9144000.0],["2018-09-26",12.3764,12.4048,11.8366,11.9881,13857400.0],["2018-09-27",11.9124,12.168,11.8082,12.1396,6906900.0],["2018-09-28",12.0733,12.348,11.9408,11.9881,8908100.0],["2018-10-01",12.0733,12.2438,11.6851,12.0923,9667800.0],["2018-10-02",12.0071,12.168,11.8556,11.9124,5472400.0],["2018-10-03",11.9597,12.2533,11.8461,11.9218,8318000.0],["2018-10-04",11.9502,11.9692,11.2779,11.6378,7733000.0],["2018-10-05",11.5525,11.884,11.4294,11.704,8859700.0],["2018-10-08",11.7419,11.8745,11.562,11.7419,6227400.0],["2018-10-09",11.7135,11.8271,11.5241,11.6094,4661200.0],["2018-10-10",11.5241,11.6946,10.956,10.9844,10374800.0],["2018-10-11",10.9465,11.3916,10.7476,11.0696,7950300.0],["2018-10-12",11.3063,11.4484,11.1548,11.3726,7022500.0],["2018-10-15",11.2874,11.3632,10.9938,11.1643,7615400.0],["2018-10-16",11.2306,11.3632,11.0601,11.1548,6588700.0],["2018-10-17",11.1548,11.2306,10.937,11.2116,6396600.0],["2018-10-18",11.1454,11.1832,10.6056,10.8707,13809400.0],["2018-10-19",11.0507,11.0791,9.7723,10.4636,35486800.0],["2018-10-22",10.4636,10.8518,10.2174,10.7382,13540100.0],["2018-10-23",10.4162,10.6719,10.1984,10.5961,11753900.0],["2018-10-24",10.5204,10.6624,9.6397,9.6492,15185400.0],["2018-10-25",9.7439,10.0659,9.6966,9.9238,7867200.0],["2018-10-26",9.6587,9.8102,9.2988,9.5545,15909800.0],["2018-10-29",9.6682,9.8007,9.4219,9.5356,7730200.0],["2018-10-30",9.4314,9.6681,9.1,9.564,8913300.0],["2018-10-31",9.706,10.1984,9.6776,10.189,9834800.0],["2018-11-01",10.3215,10.3878,9.9712,10.1132,9468900.0],["2018-11-02",10.189,10.3026,9.867,10.1606,8329700.0],["2018-11-05",10.2174,10.6814,10.189,10.3689,8959800.0],["2018-11-06",10.4162,10.4446,9.9428,9.9901,8178300.0],["2018-11-07",10.0848,10.3215,10.0185,10.2363,4286500.0],["2018-11-08",10.2363,10.2458,9.8386,9.8859,4323400.0],["2018-11-09",9.6492,9.8197,9.2042,9.3083,10456100.0],["2018-11-12",9.3273,9.6113,9.2231,9.4693,7301800.0],["2018-11-13",9.4598,9.867,9.3841,9.8481,9658400.0],["2018-11-14",9.9049,10.028,9.1284,9.2515,11220200.0],["2018-11-15",9.1947,9.5166,9.1663,9.4977,6435000.0],["2018-11-16",9.4693,9.8291,9.4314,9.7534,5099300.0],["2018-11-19",9.6871,9.706,9.2326,9.4314,6635300.0],["2018-11-20",9.1947,9.2799,8.6833,8.9201,11451200.0],["2018-11-21",8.9958,9.1947,8.9201,8.9958,6600200.0],["2018-11-23",8.7875,8.8064,8.2004,8.314,9816500.0],["2018-11-26",8.475,8.6076,8.0962,8.2099,16168900.0],["2018-11-27",8.0489,8.4466,7.9826,8.4087,9626300.0],["2018-11-28",8.4087,8.9295,8.2478,8.8727,11204200.0],["2018-11-29",8.797,8.9769,8.5792,8.939,7998900.0],["2018-11-30",8.8633,8.9864,8.6833,8.7875,7469200.0],["2018-12-03",9.0811,9.2231,8.9485,9.0905,6705600.0],["2018-12-04",9.0811,9.1947,8.6265,8.6549,5917200.0],["2018-12-06",8.4561,8.5508,8.2099,8.5508,8584900.0],["2018-12-07",8.6455,8.797,8.3803,8.4561,6894000.0],["2018-12-10",8.4087,8.4561,8.1815,8.3519,9252100.0],["2018-12-11",8.5981,8.5981,8.2951,8.5224,7071600.0],["2018-12-12",8.6171,8.6171,7.8406,7.9258,16509900.0],["2018-12-13",7.9637,8.0489,7.6417,7.7932,9168400.0],["2018-12-14",7.6417,7.9447,7.5186,7.5849,8518700.0],["2018-12-17",7.566,7.9258,7.5091,7.547,8335300.0],["2018-12-18",7.6228,7.9637,7.6038,7.9258,8663500.0],["2018-12-19",7.9542,8.0773,7.4429,7.5376,8779100.0],["2018-12-20",7.5849,7.7648,7.1683,7.405,9260400.0],["2018-12-21",7.3955,7.5849,7.2345,7.2724,9850800.0],["2018-12-24",7.1967,7.2724,7.083,7.1683,4734400.0],["2018-12-26",7.1398,7.6038,7.0073,7.5944,7169100.0],["2018-12-27",7.386,7.4334,7.0546,7.3482,8697000.0],["2018-12-28",7.3576,7.5565,7.3103,7.4429,5686400.0],["2018-12-31",7.4997,7.5376,7.0641,7.2819,7989800.0],["2019-01-02",7.0925,7.5376,7.0452,7.4429,6366500.0],["2019-01-03",7.3952,7.5,7.1379,7.2713,7097100.0],["2019-01-04",7.4619,8.2338,7.4333,8.0718,12418000.0],["2019-01-07",8.1481,8.4054,7.7859,8.3196,12218800.0],["2019-01-08",8.4149,8.4912,7.9765,8.1576,8265400.0],["2019-01-09",8.1957,8.4149,8.1004,8.3959,7252500.0],["2019-01-10",8.3101,8.3482,8.1481,8.3482,5237700.0],["2019-01-11",8.2624,8.3387,8.1004,8.1957,6011200.0],["2019-01-14",8.0909,8.2815,7.9289,8.1671,5278600.0],["2019-01-15",8.2053,8.3101,7.9861,8.0147,5174900.0],["2019-01-16",8.0337,8.3101,8.0337,8.3006,5634800.0],["2019-01-17",8.2434,8.7008,8.2053,8.6246,7238000.0],["2019-01-18",8.7103,8.7199,8.4816,8.5865,9298100.0],["2019-01-22",8.4626,8.4626,8.1576,8.3101,7292100.0],["2019-01-23",8.2815,8.4149,8.1862,8.3101,4957600.0],["2019-01-24",8.2815,8.5197,8.2624,8.5007,6576200.0],["2019-01-25",8.6532,9.3012,8.6246,9.1582,14345200.0],["2019-01-28",9.2154,9.2345,8.8247,9.0058,11229900.0],["2019-01-29",9.1487,9.2821,8.7199,8.758,7292100.0],["2019-01-30",9.3679,10.4162,9.3107,10.3114,37545300.0],["2019-01-31",10.197,10.4067,10.0159,10.2065,15695700.0],["2019-02-01",10.1398,10.2161,9.8635,10.035,8662700.0],["2019-02-04",10.1208,10.2161,9.9302,10.1208,8941900.0],["2019-02-05",10.1494,10.2161,9.9206,9.9778,7868500.0],["2019-02-06",10.0159,10.5782,9.9206,10.5591,17565400.0],["2019-02-07",10.4734,10.7307,10.1303,10.3876,20651300.0],["2019-02-08",10.6735,11.6837,10.6735,11.2739,39445600.0],["2019-02-11",11.3787,11.5884,10.9975,11.1024,15072100.0],["2019-02-12",11.2262,11.5979,11.0738,11.1214,13769500.0],["2019-02-13",11.1881,11.2167,10.7497,10.9308,18221500.0],["2019-02-14",10.826,10.9975,10.6354,10.7116,13303400.0],["2019-02-15",10.845,10.988,10.6354,10.7593,11682300.0],["2019-02-19",10.7688,10.7783,10.5115,10.7116,10049200.0],["2019-02-20",10.7497,11.1977,10.7497,11.0833,11792800.0],["2019-02-21",10.9689,11.0452,10.7307,10.9689,8162000.0],["2019-02-22",11.0547,11.0928,10.8832,11.0356,5614600.0],["2019-02-25",11.0261,11.0642,10.7402,11.0071,7934800.0],["2019-02-26",10.9403,11.0642,10.7974,10.9689,9096600.0],["2019-02-27",10.9785,11.0261,10.6735,10.7783,6779400.0],["2019-02-28",10.7116,10.7116,10.359,10.5687,10140600.0],["2019-03-01",10.6259,10.6735,10.2828,10.3781,10874800.0],["2019-03-04",10.34,10.4067,10.0255,10.2637,7882000.0],["2019-03-05",10.2923,10.3114,9.8921,10.0064,9855700.0],["2019-03-06",10.0064,10.035,9.549,9.568,11392000.0],["2019-03-07",9.568,9.6347,9.3965,9.4441,8154300.0],["2019-03-08",9.2535,9.3774,9.1487,9.3203,10599200.0],["2019-03-11",9.387,9.4727,9.1773,9.4251,7643400.0],["2019-03-12",9.549,9.711,9.4918,9.5013,11792800.0],["2019-03-13",9.568,9.7682,9.3774,9.6633,11509100.0],["2019-03-14",9.5585,9.6729,9.4823,9.4823,9482100.0],["2019-03-15",9.4823,9.7015,9.3965,9.4918,9588500.0],["2019-03-18",9.6443,10.1112,9.6252,9.8158,11931700.0],["2019-03-19",9.9206,9.9969,9.3393,9.3679,15941900.0],["2019-03-20",9.3203,9.3774,9.0248,9.225,9702100.0],["2019-03-21",9.2154,9.5013,9.1392,9.387,8542300.0],["2019-03-22",9.2821,9.3679,8.8628,8.8628,9722900.0],["2019-03-25",8.8724,9.082,8.7771,8.9295,7465400.0],["2019-03-26",9.0725,9.2059,8.9391,9.0248,7447400.0],["2019-03-27",9.0439,9.1582,8.9009,9.0915,6402600.0],["2019-03-28",9.1392,9.3107,9.0629,9.2631,7773100.0],["2019-03-29",9.4823,9.6919,9.4441,9.5204,9359600.0],["2019-04-01",9.7682,10.0541,9.7205,9.8921,12851900.0],["2019-04-02",9.9206,10.0064,9.7682,9.7872,10076800.0],["2019-04-03",10.1398,10.5591,9.9778,10.0541,14873700.0],["2019-04-04",10.0349,10.1594,9.9009,10.0349,7698600.0],["2019-04-05",10.0828,10.1402,9.9583,10.0924,5829600.0],["2019-04-08",10.2073,10.2839,10.0924,10.236,6251300.0],["2019-04-09",10.1307,10.1594,9.7764,9.8147,7323100.0],["2019-04-10",9.92,10.0158,9.6615,9.9583,9972700.0],["2019-04-11",9.8147,9.853,9.5849,9.6232,10060400.0],["2019-04-12",9.8051,9.92,9.671,9.6806,7235900.0],["2019-04-15",9.7094,9.8243,9.5083,9.8051,6049600.0],["2019-04-16",9.853,9.8721,9.0678,9.1636,17211000.0],["2019-04-17",9.0965,9.4508,9.0582,9.2114,9722100.0],["2019-04-18",9.1444,9.3551,8.8955,8.9721,10051000.0],["2019-04-22",8.9816,9.0487,8.7422,8.838,9633800.0],["2019-04-23",8.8763,9.2306,8.8476,9.087,12902400.0],["2019-04-24",9.1444,9.2019,9.0199,9.1061,13924100.0],["2019-04-25",9.6327,9.6327,8.771,9.3168,23896100.0],["2019-04-26",9.4508,9.7381,9.3263,9.6615,17724100.0],["2019-04-29",9.6711,9.6806,9.1444,9.4508,19509200.0],["2019-04-30",9.3455,9.6711,9.2402,9.5657,13795500.0],["2019-05-01",9.5274,9.604,9.1731,9.2019,10243400.0],["2019-05-02",9.221,9.4508,9.1827,9.4412,7703000.0],["2019-05-03",9.537,9.8626,9.4795,9.8626,11222900.0],["2019-05-06",9.537,9.8721,9.4125,9.8434,8455700.0],["2019-05-07",9.8721,10.0924,9.5849,9.6998,11707400.0],["2019-05-08",9.6806,9.853,9.5466,9.6423,10280600.0],["2019-05-09",9.5178,9.853,9.4125,9.786,7240100.0],["2019-05-10",9.7189,9.9104,9.5561,9.8147,8348000.0],["2019-05-13",9.537,9.5466,9.0678,9.4221,16600100.0],["2019-05-14",9.4987,9.5753,9.3455,9.5466,7592300.0],["2019-05-15",9.4508,9.5657,9.3168,9.5083,9024500.0],["2019-05-16",9.5944,9.8051,9.4987,9.6327,9561500.0],["2019-05-17",9.537,9.7477,9.4604,9.5944,8373600.0],["2019-05-20",9.4604,9.5178,9.0582,9.0774,10718100.0],["2019-05-21",9.1348,9.3838,9.0391,9.2976,6572300.0],["2019-05-22",9.2593,9.3551,8.9146,9.0678,6150600.0],["2019-05-23",8.9625,9.1827,8.8284,8.9146,9760400.0],["2019-05-24",9.0008,9.0199,8.8284,8.9146,5311500.0],["2019-05-28",8.9912,9.0678,8.8093,8.8476,7451800.0],["2019-05-29",8.6944,8.7327,8.3401,8.6656,11292200.0],["2019-05-30",8.6561,8.7614,8.388,8.4358,7570600.0],["2019-05-31",8.2539,8.4071,8.1007,8.3305,8694700.0],["2019-06-03",8.3305,8.5986,8.2348,8.589,8088800.0],["2019-06-04",8.6944,9.2019,8.6273,9.1923,13601700.0],["2019-06-05",9.1157,9.2497,8.905,9.2114,8594000.0],["2019-06-06",9.2497,9.4317,9.1444,9.4221,6959200.0],["2019-06-07",9.4412,9.4508,9.0678,9.1731,8562300.0],["2019-06-10",9.2114,9.2497,8.905,9.0199,7374300.0],["2019-06-11",9.5083,9.5466,9.1636,9.1923,10230600.0],["2019-06-12",9.1827,9.3072,9.1253,9.2019,4487200.0],["2019-06-13",9.3072,9.4412,9.2593,9.4125,4483200.0],["2019-06-14",9.3359,9.3551,9.1444,9.2019,5519900.0],["2019-06-17",9.2019,9.288,9.087,9.2114,4113300.0],["2019-06-18",9.3934,9.8434,9.3742,9.6232,10513400.0],["2019-06-19",9.7381,10.0349,9.6711,9.9104,11139500.0],["2019-06-20",10.1211,10.2456,9.7381,9.8147,9032600.0],["2019-06-21",9.7764,9.8434,9.604,9.6327,7607000.0],["2019-06-24",9.6519,9.6519,9.3838,9.4029,6973800.0],["2019-06-25",9.4125,9.5657,9.3072,9.4029,8263300.0],["2019-06-26",9.5083,9.8147,9.3742,9.7668,7083900.0],["2019-06-27",9.8721,10.0062,9.8147,9.9775,5764000.0],["2019-06-28",10.0062,10.2743,9.8147,10.2168,13500000.0],["2019-07-01",10.4562,10.4945,10.2456,10.37,8870600.0],["2019-07-02",10.3509,10.5328,10.2551,10.4754,6933600.0],["2019-07-03",10.5524,10.6776,10.5043,10.6102,5522400.0],["2019-07-05",10.3213,10.5524,10.1673,10.4561,6168700.0],["2019-07-08",10.4754,10.5139,10.1288,10.1865,7758100.0],["2019-07-09",10.1095,10.1095,9.8495,10.0036,10506500.0],["2019-07-10",10.1673,10.2636,9.8399,9.8592,8106600.0],["2019-07-11",9.9266,9.9555,9.7148,9.8592,6318300.0],["2019-07-12",9.8784,10.2058,9.8784,10.1191,7778100.0],["2019-07-15",10.1962,10.3213,10.071,10.2539,8297700.0],["2019-07-16",10.2539,10.8027,10.1865,10.562,10113700.0],["2019-07-17",10.5909,10.7161,10.408,10.5813,7678700.0],["2019-07-18",10.4946,10.5524,10.3887,10.4657,7872900.0],["2019-07-19",10.7161,11.1782,10.5428,10.8798,30057300.0],["2019-07-22",10.9375,11.0723,10.6102,10.7931,12599800.0],["2019-07-23",10.8701,10.9183,10.6198,10.7931,8814300.0],["2019-07-24",10.4657,10.6391,10.2828,10.5235,12693600.0],["2019-07-25",10.5235,10.5909,10.2732,10.4272,8341600.0],["2019-07-26",10.4561,10.5043,10.331,10.4946,5975000.0],["2019-07-29",10.4657,10.562,10.3021,10.4657,5854700.0],["2019-07-30",10.3887,10.7738,10.2443,10.7642,8550800.0],["2019-07-31",10.7835,10.8605,10.1191,10.2636,12697600.0],["2019-08-01",10.1384,10.1865,9.2333,9.2815,25587700.0],["2019-08-02",9.2045,9.2526,8.8675,8.9926,12880700.0],["2019-08-05",8.8482,8.8482,8.3091,8.5016,17884700.0],["2019-08-06",8.5786,8.6653,8.1743,8.3764,10607700.0],["2019-08-07",8.2224,8.3861,8.0395,8.3091,13641300.0],["2019-08-08",8.4053,8.6653,8.3283,8.646,9747400.0],["2019-08-09",8.415,8.5016,8.078,8.1357,9921600.0],["2019-08-12",8.0683,8.1261,7.8084,7.8758,9222900.0],["2019-08-13",7.8854,8.3379,7.8469,8.2609,9870300.0],["2019-08-14",7.9913,8.0972,7.8565,7.8854,7780300.0],["2019-08-15",7.9143,8.0395,7.4907,7.7121,8647400.0],["2019-08-16",7.7506,7.9432,7.6736,7.8565,8762100.0],["2019-08-19",8.0106,8.1743,7.9913,8.0972,5482200.0],["2019-08-20",8.0106,8.155,7.895,8.0972,3476400.0],["2019-08-21",8.1646,8.1743,7.895,7.9432,6116800.0],["2019-08-22",7.9336,8.001,7.7025,7.9528,6778900.0],["2019-08-23",7.8758,7.9239,7.6158,7.6736,8410100.0],["2019-08-26",7.7795,7.7988,7.5869,7.6736,4905200.0],["2019-08-27",7.6929,7.7314,7.3077,7.3366,7067400.0],["2019-08-28",7.3174,7.5195,7.2114,7.4329,13033700.0],["2019-08-29",7.5677,7.7314,7.5388,7.6736,5701700.0],["2019-08-30",7.7988,7.8469,7.5773,7.6447,4709400.0],["2019-09-03",7.4329,7.4714,6.3931,6.5279,32564600.0],["2019-09-04",6.7108,6.9033,6.4797,6.8841,23080000.0],["2019-09-05",7.0189,7.4425,6.9611,7.1922,16464900.0],["2019-09-06",7.1826,7.2596,6.99,6.99,8498400.0],["2019-09-09",7.067,7.3174,7.0478,7.2981,10349100.0],["2019-09-10",7.3077,7.5099,7.2596,7.481,10467000.0],["2019-09-11",7.4329,7.9624,7.3751,7.9239,12121300.0],["2019-09-12",8.001,8.1261,7.6447,8.0298,15656500.0],["2019-09-13",8.2224,8.3283,8.0395,8.1454,9691400.0],["2019-09-16",8.0395,8.3476,8.0395,8.3187,6122500.0],["2019-09-17",8.1935,8.2417,7.8758,8.0202,11212600.0],["2019-09-18",7.9721,8.0876,7.6832,7.8758,7922300.0],["2019-09-19",7.5581,7.7891,7.4618,7.664,10229900.0],["2019-09-20",7.664,7.7795,7.4136,7.4425,14180700.0],["2019-09-23",7.1344,7.5003,7.0959,7.3174,9270700.0],["2019-09-24",7.2692,7.3174,6.9707,6.9804,10891200.0],["2019-09-25",6.9804,7.3366,6.9611,7.2981,8593100.0],["2019-09-26",7.2211,7.2981,7.1055,7.1152,8500200.0],["2019-09-27",7.067,7.1537,6.8263,6.8648,8646600.0],["2019-09-30",6.8648,7.0381,6.7204,6.9515,9035700.0],["2019-10-01",6.9419,7.2307,6.7204,6.9033,10490200.0],["2019-10-02",6.836,6.8745,6.499,6.5471,12899600.0],["2019-10-03",7.065,7.4168,6.7719,7.1334,35443300.0],["2019-10-04",7.1236,7.3875,7.0846,7.2116,18489700.0],["2019-10-07",7.153,7.3875,7.0748,7.2605,67320000.0],["2019-10-08",7.1139,7.2018,6.9478,6.9966,12410300.0],["2019-10-09",7.0846,7.0846,6.7425,6.8696,17069300.0],["2019-10-10",6.9771,7.2311,6.9087,7.1236,11651300.0],["2019-10-11",7.2605,7.5145,7.2214,7.4461,13853500.0],["2019-10-14",7.3386,7.3386,6.9575,7.0064,14216200.0],["2019-10-15",7.0552,7.3777,6.9282,7.1725,14355100.0],["2019-10-16",6.9868,7.1627,6.7914,6.8012,12150300.0],["2019-10-17",6.8696,6.9771,6.7523,6.85,8816100.0],["2019-10-18",6.8403,6.8989,6.7328,6.7621,9532900.0],["2019-10-21",6.8403,7.065,6.7523,6.8305,11646100.0],["2019-10-22",6.8696,7.0357,6.6351,6.9771,30467000.0],["2019-10-23",7.1823,7.192,6.4396,6.6057,28977200.0],["2019-10-24",6.6741,7.0162,6.6644,6.9868,18222200.0],["2019-10-25",7.0259,7.2311,6.8696,6.9868,15712900.0],["2019-10-28",7.0162,7.2311,7.0162,7.2311,10874000.0],["2019-10-29",7.1725,7.3191,7.1236,7.1725,9394800.0],["2019-10-30",7.1041,7.1823,6.9771,7.1627,9145000.0],["2019-10-31",7.0846,7.1041,6.8891,7.065,8434000.0],["2019-11-01",7.1823,7.4461,7.1139,7.3973,11890500.0],["2019-11-04",7.5243,7.5829,7.3484,7.4266,8500600.0],["2019-11-05",7.5145,7.5634,7.28,7.3582,9843900.0],["2019-11-06",7.2702,7.3289,7.1139,7.153,6827900.0],["2019-11-07",7.28,7.3875,7.1823,7.192,8461200.0],["2019-11-08",7.0846,7.4559,6.9478,7.3973,11513700.0],["2019-11-11",7.2605,7.2605,6.9575,7.1236,9936100.0],["2019-11-12",7.1432,7.2605,7.065,7.153,5900200.0],["2019-11-13",7.0748,7.2116,7.0357,7.1139,5398500.0],["2019-11-14",7.065,7.153,6.8891,6.938,8244300.0],["2019-11-15",7.0162,7.1139,6.9966,7.0162,7281500.0],["2019-11-18",6.9575,7.2995,6.9282,7.2898,9028000.0],["2019-11-19",7.3386,7.407,7.1334,7.28,6458800.0],["2019-11-20",7.2018,7.3582,7.0748,7.192,6530400.0],["2019-11-21",7.2018,7.3484,7.1041,7.3386,6263400.0],["2019-11-22",7.407,7.8565,7.3875,7.7588,14321800.0],["2019-11-25",7.8565,8.1106,7.7002,8.0617,11199900.0],["2019-11-26",8.0422,8.0617,7.837,7.964,6670500.0],["2019-11-27",8.0227,8.0715,7.7686,7.9152,6536500.0],["2019-11-29",7.837,8.0031,7.8077,7.8077,3686000.0],["2019-12-02",7.9152,8.2572,7.8565,8.2181,11509900.0],["2019-12-03",7.1627,7.4266,6.9184,7.3386,53923900.0],["2019-12-04",7.5634,7.8565,7.4559,7.7588,20426800.0],["2019-12-05",7.71,7.8077,7.5634,7.7588,10460300.0],["2019-12-06",7.8956,8.1985,7.8761,7.9542,15759200.0],["2019-12-09",7.9249,8.394,7.9152,8.3158,14670900.0],["2019-12-10",8.306,8.4722,8.2767,8.3549,8067800.0],["2019-12-11",8.4038,8.7262,8.3647,8.6285,13701900.0],["2019-12-12",8.5503,8.8142,8.4233,8.6578,15135800.0],["2019-12-13",8.648,8.7555,8.3353,8.4233,12095800.0],["2019-12-16",8.5308,8.609,8.0911,8.1008,10877300.0],["2019-12-17",8.1497,8.2963,7.9836,8.2572,9358400.0],["2019-12-18",8.2376,8.3647,8.1888,8.306,7092700.0],["2019-12-19",8.3256,8.4428,8.1595,8.179,7468400.0],["2019-12-20",8.0813,8.1301,7.9738,8.0422,12422000.0],["2019-12-23",8.0617,8.1399,7.9738,8.0227,5564000.0],["2019-12-24",8.0324,8.306,8.0227,8.2083,4140600.0],["2019-12-26",8.2279,8.2963,8.0813,8.1692,4860100.0],["2019-12-27",8.1888,8.2474,8.0129,8.0324,5887800.0],["2019-12-30",8.0911,8.2376,8.0422,8.1399,6922600.0],["2019-12-31",8.1497,8.3744,8.1106,8.2083,8866600.0],["2020-01-02",8.3067,8.3264,7.6572,7.7162,19333000.0],["2020-01-03",7.7261,7.8934,7.6276,7.6965,8677700.0],["2020-01-06",7.6572,7.7851,7.5194,7.667,9275600.0],["2020-01-07",7.667,8.0213,7.6572,7.8737,12040200.0],["2020-01-08",7.854,7.9721,7.7654,7.8048,9822500.0],["2020-01-09",7.7654,7.8343,7.5095,7.6375,10757900.0],["2020-01-10",7.6768,7.7654,7.4406,7.48,9631100.0],["2020-01-13",7.5194,7.6276,7.3914,7.48,8516300.0],["2020-01-14",7.4603,7.9032,7.4013,7.7753,10307000.0],["2020-01-15",7.7753,7.8245,7.6276,7.6768,7312200.0],["2020-01-16",7.7261,7.8146,7.6768,7.7064,6899600.0],["2020-01-17",7.7654,7.8442,7.6867,7.7654,5969900.0],["2020-01-21",7.6572,7.6965,7.3127,7.4603,12741800.0],["2020-01-22",7.4406,7.6572,7.4406,7.6276,7217700.0],["2020-01-23",7.5292,7.5784,7.1355,7.3324,14883300.0],["2020-01-24",7.3324,7.3816,7.1158,7.2635,13184100.0],["2020-01-27",7.0273,7.2044,6.9682,7.1158,8755800.0],["2020-01-28",7.2044,7.2536,6.9485,7.0469,15665000.0],["2020-01-29",7.0666,7.1454,6.9682,7.0765,8424800.0],["2020-01-30",6.9879,7.0765,6.8501,7.0765,10454700.0],["2020-01-31",6.9781,7.0469,6.7714,6.9092,11481600.0],["2020-02-03",6.9387,7.2536,6.8895,7.1552,11789500.0],["2020-02-04",7.3225,7.48,7.293,7.4111,9145600.0],["2020-02-05",7.5489,7.7753,7.48,7.7064,11527900.0],["2020-02-06",7.7753,7.8048,7.5489,7.5883,6421000.0],["2020-02-07",7.4997,7.5292,7.3816,7.4308,5705900.0],["2020-02-10",7.3914,7.4406,7.2832,7.3619,4860100.0],["2020-02-11",7.4603,7.7261,7.4308,7.5784,6455800.0],["2020-02-12",7.7261,7.7654,7.4505,7.4603,9990600.0],["2020-02-13",7.4013,7.6276,7.4013,7.5194,7164700.0],["2020-02-14",7.5391,7.5587,7.2044,7.2733,9620800.0],["2020-02-18",7.2339,7.4406,7.2044,7.3521,7480600.0],["2020-02-19",7.3521,7.5981,7.3521,7.48,8713500.0],["2020-02-20",7.2339,7.2339,6.732,7.0765,26456600.0],["2020-02-21",7.0469,7.106,6.9387,6.9781,7187200.0],["2020-02-24",6.7025,6.7418,6.545,6.6336,15040200.0],["2020-02-25",6.6729,6.6926,6.1612,6.358,17276600.0],["2020-02-26",6.358,6.4859,6.1907,6.2497,14375700.0],["2020-02-27",5.9938,6.0234,5.6297,5.6395,21141800.0],["2020-02-28",5.3443,5.797,5.2951,5.7183,17388100.0],["2020-03-02",5.7478,5.8265,5.3935,5.8265,17669700.0],["2020-03-03",5.8561,6.0234,5.3639,5.4624,16649400.0],["2020-03-04",5.5805,5.6494,5.4132,5.6297,10835200.0],["2020-03-05",5.4427,5.5313,5.236,5.3738,10393800.0],["2020-03-06",5.1868,5.6198,4.9309,5.0982,14752600.0],["2020-03-09",4.4486,4.9014,4.4289,4.5766,13229500.0],["2020-03-10",4.8522,4.9604,4.3305,4.7439,11661200.0],["2020-03-11",4.6258,4.6553,4.301,4.4191,20112100.0],["2020-03-12",3.9861,4.1829,3.6711,3.9959,20391900.0],["2020-03-13",4.2813,4.7931,4.0549,4.7931,18223000.0],["2020-03-16",3.9861,4.2124,3.9073,3.9172,15823600.0],["2020-03-17",3.9762,4.2026,3.8975,4.0549,16300200.0],["2020-03-18",3.8089,3.927,2.9329,3.0707,19128200.0],["2020-03-19",3.1298,3.5727,2.5885,3.3463,16241000.0],["2020-03-20",3.5038,3.6711,3.1003,3.1396,16300800.0],["2020-03-23",3.1003,3.3758,2.9625,3.0215,17109500.0],["2020-03-24",3.3266,3.6317,3.2184,3.4743,13786500.0],["2020-03-25",3.6908,3.8876,3.3365,3.6809,17168600.0],["2020-03-26",3.7892,3.927,3.6121,3.8286,14560200.0],["2020-03-27",3.6416,3.8286,3.5432,3.74,10569700.0],["2020-03-30",3.7203,3.7597,3.4939,3.5825,7947300.0],["2020-03-31",3.6908,4.2124,3.5727,3.8876,20090600.0],["2020-04-01",3.7203,4.1731,3.5333,3.74,13135600.0],["2020-04-02",3.77,3.99,3.56,3.74,10734000.0],["2020-04-03",3.66,3.89,3.62,3.76,10724300.0],["2020-04-06",3.97,4.15,3.88,4.05,11535000.0],["2020-04-07",4.24,4.33,4.03,4.1,10591500.0],["2020-04-08",4.2,4.47,4.16,4.34,9475100.0],["2020-04-09",4.55,4.84,4.51,4.62,16821700.0],["2020-04-13",4.65,4.67,4.31,4.44,8742800.0],["2020-04-14",4.4,4.55,4.23,4.27,10784700.0],["2020-04-15",4.1,4.1,3.55,3.8,26111600.0],["2020-04-16",3.86,3.86,3.41,3.53,15349400.0],["2020-04-17",3.7,3.8,3.63,3.71,11671300.0],["2020-04-20",3.55,3.67,3.43,3.46,12295900.0],["2020-04-21",3.33,3.66,3.3,3.65,12344900.0],["2020-04-22",3.81,3.85,3.63,3.65,11493000.0],["2020-04-23",3.68,4.13,3.68,3.92,14153400.0],["2020-04-24",3.99,4.11,3.75,3.81,7623900.0],["2020-04-27",3.86,4.2,3.83,4.07,9477400.0],["2020-04-28",4.27,4.35,3.99,4.21,10516800.0],["2020-04-29",4.38,4.9,4.38,4.7,17201100.0],["2020-04-30",4.57,4.68,4.33,4.38,12159300.0],["2020-05-01",4.2,4.32,3.96,4.18,15393700.0],["2020-05-04",4.05,4.36,3.97,4.31,13577000.0],["2020-05-05",4.45,4.61,4.35,4.38,12382400.0],["2020-05-06",4.42,4.5,4.27,4.28,7543400.0],["2020-05-07",4.41,4.52,4.37,4.45,10199500.0],["2020-05-08",4.54,4.82,4.53,4.82,13135600.0],["2020-05-11",4.77,4.78,4.42,4.69,14663700.0],["2020-05-12",4.73,4.85,4.34,4.39,13447100.0],["2020-05-13",4.42,4.44,3.97,4.05,15479100.0],["2020-05-14",3.87,4.13,3.8,4.09,17761900.0],["2020-05-15",4.06,4.18,3.92,4.1,15345900.0],["2020-05-18",4.34,4.56,4.29,4.4,16148000.0],["2020-05-19",4.37,4.72,4.34,4.61,15666000.0],["2020-05-20",4.7,4.77,4.57,4.68,13400800.0],["2020-05-21",4.7,4.85,4.62,4.71,10223400.0],["2020-05-22",4.71,4.74,4.43,4.68,11271600.0],["2020-05-26",4.86,5.04,4.82,4.97,13380100.0],["2020-05-27",5.17,5.48,5.1,5.44,16414400.0],["2020-05-28",5.5,5.58,5.09,5.16,12936400.0],["2020-05-29",5.09,5.33,5.01,5.22,11718700.0],["2020-06-01",5.22,5.44,5.2,5.32,9019600.0],["2020-06-02",5.44,5.67,5.42,5.6,12786000.0],["2020-06-03",5.73,5.92,5.7,5.8,11090600.0],["2020-06-04",5.81,6.0,5.73,5.93,11521900.0],["2020-06-05",6.3,6.63,6.23,6.48,17168400.0],["2020-06-08",6.85,7.09,6.68,7.06,18274100.0],["2020-06-09",6.8,6.96,6.55,6.83,11346100.0],["2020-06-10",6.87,6.95,6.56,6.59,12053500.0],["2020-06-11",6.05,6.25,5.55,5.6,15529400.0],["2020-06-12",6.06,6.37,5.8,6.32,13157900.0],["2020-06-15",5.92,6.27,5.91,6.13,11356600.0],["2020-06-16",6.73,6.86,6.42,6.57,18354800.0],["2020-06-17",6.55,6.72,6.44,6.44,14990600.0],["2020-06-18",6.15,6.17,5.8,5.92,24373600.0],["2020-06-19",6.06,6.07,5.59,5.6,17120700.0],["2020-06-22",5.6,5.74,5.49,5.71,8487600.0],["2020-06-23",5.86,5.87,5.68,5.7,6170900.0],["2020-06-24",5.58,5.66,5.34,5.41,8864100.0],["2020-06-25",5.33,5.5,5.28,5.5,7039900.0],["2020-06-26",5.41,5.47,5.25,5.29,10032700.0],["2020-06-29",5.35,5.55,5.33,5.4,6968400.0],["2020-06-30",5.35,5.55,5.27,5.52,7108700.0],["2020-07-01",5.54,5.58,5.21,5.37,11602300.0],["2020-07-02",5.54,5.59,5.33,5.4,7372800.0],["2020-07-06",5.61,5.61,5.38,5.58,9128500.0],["2020-07-07",5.48,5.52,5.28,5.31,7851800.0],["2020-07-08",5.34,5.38,5.08,5.15,8992700.0],["2020-07-09",5.15,5.21,4.92,4.99,11077100.0],["2020-07-10",5.01,5.77,4.95,5.74,26777200.0],["2020-07-13",5.89,6.12,5.65,5.66,18110200.0],["2020-07-14",5.61,6.07,5.56,6.01,13952200.0],["2020-07-15",6.14,6.18,5.85,6.02,10881200.0],["2020-07-16",5.95,6.0,5.79,5.82,8986100.0],["2020-07-17",5.83,5.91,5.7,5.7,7132000.0],["2020-07-20",5.67,5.71,5.56,5.65,6002100.0],["2020-07-21",5.7,5.95,5.7,5.89,10002700.0],["2020-07-22",5.79,5.83,5.72,5.79,5783000.0],["2020-07-23",5.76,5.88,5.67,5.75,5185000.0],["2020-07-24",5.7,5.72,5.56,5.65,6246600.0],["2020-07-27",5.67,5.91,5.66,5.89,6752900.0],["2020-07-28",5.82,5.88,5.63,5.65,5882400.0],["2020-07-29",5.7,5.84,5.67,5.81,8334500.0],["2020-07-30",5.75,5.9,5.33,5.67,20161700.0],["2020-07-31",5.48,5.53,5.16,5.18,14807500.0],["2020-08-03",5.25,5.45,5.2,5.41,10532900.0],["2020-08-04",5.37,5.49,5.25,5.47,7804200.0],["2020-08-05",5.59,5.73,5.54,5.67,7399700.0],["2020-08-06",5.63,5.73,5.54,5.56,9095600.0],["2020-08-07",5.49,5.5,5.33,5.48,8928400.0],["2020-08-10",5.55,6.07,5.53,6.03,13567100.0],["2020-08-11",6.12,6.29,5.98,6.0,11785900.0],["2020-08-12",6.12,6.15,5.89,5.99,6253500.0],["2020-08-13",5.89,6.01,5.84,5.99,8239100.0],["2020-08-14",5.92,6.16,5.87,6.13,6668000.0],["2020-08-17",6.21,6.46,6.19,6.45,8542900.0],["2020-08-18",6.5,6.56,6.36,6.41,6526400.0],["2020-08-19",6.41,6.66,6.38,6.41,7704400.0],["2020-08-20",6.27,6.48,6.21,6.4,5166500.0],["2020-08-21",6.3,6.37,6.07,6.13,6081300.0],["2020-08-24",6.24,6.4,6.21,6.32,5144000.0],["2020-08-25",6.33,6.45,6.13,6.41,7489000.0],["2020-08-26",6.41,6.61,6.37,6.44,7730400.0],["2020-08-27",6.47,6.55,6.2,6.32,6549300.0],["2020-08-28",6.38,6.55,6.33,6.48,5694500.0],["2020-08-31",6.54,6.71,6.45,6.58,12990800.0],["2020-09-01",6.55,6.78,6.37,6.76,11623000.0],["2020-09-02",6.78,6.82,6.64,6.81,8741600.0],["2020-09-03",6.74,6.87,6.41,6.51,9351300.0],["2020-09-04",6.69,6.7,6.35,6.59,6417100.0],["2020-09-08",6.42,6.43,6.21,6.21,6909800.0],["2020-09-09",6.31,6.35,6.17,6.24,5692200.0],["2020-09-10",6.29,6.33,6.1,6.11,5076400.0],["2020-09-11",6.18,6.3,6.04,6.08,9387600.0],["2020-09-14",6.19,6.35,6.11,6.33,6640900.0],["2020-09-15",6.37,6.58,6.34,6.42,6725700.0],["2020-09-16",6.48,6.5,6.35,6.38,8422700.0],["2020-09-17",6.28,6.73,6.18,6.68,12297100.0],["2020-09-18",6.7,7.32,6.7,6.95,24261900.0],["2020-09-21",6.69,6.73,6.02,6.19,17618200.0],["2020-09-22",6.17,6.2,5.96,6.08,6937300.0],["2020-09-23",6.05,6.2,5.87,5.87,9120400.0],["2020-09-24",5.84,5.95,5.58,5.71,10565300.0],["2020-09-25",5.66,5.97,5.48,5.88,8784200.0],["2020-09-28",6.34,6.75,6.16,6.56,28137900.0],["2020-09-29",6.56,6.79,6.31,6.57,16119800.0],["2020-09-30",6.56,6.72,6.34,6.42,13472600.0],["2020-10-01",6.48,6.73,6.39,6.7,12134600.0],["2020-10-02",6.48,7.11,6.48,7.03,14398300.0],["2020-10-05",7.13,7.53,7.13,7.44,12007800.0],["2020-10-06",7.48,7.68,7.18,7.22,15109000.0],["2020-10-07",7.43,7.82,7.36,7.7,16384100.0],["2020-10-08",7.8,7.92,7.69,7.72,11461900.0],["2020-10-09",7.82,7.91,7.45,7.55,12436900.0],["2020-10-12",7.54,7.62,7.46,7.49,5391300.0],["2020-10-13",7.36,7.45,7.19,7.28,7681900.0],["2020-10-14",7.32,7.54,7.27,7.42,6855800.0],["2020-10-15",7.25,7.57,7.21,7.49,5181900.0],["2020-10-16",7.52,7.67,7.37,7.61,5875600.0],["2020-10-19",7.64,8.18,7.55,7.85,12982600.0],["2020-10-20",8.01,8.19,7.76,7.78,7678600.0],["2020-10-21",7.86,8.18,7.8,7.99,7325900.0],["2020-10-22",8.07,8.36,7.92,8.27,10935100.0],["2020-10-23",8.5,9.04,8.15,8.67,21828900.0],["2020-10-26",8.59,8.8,8.41,8.52,12012100.0],["2020-10-27",8.4,8.49,8.21,8.36,9289900.0],["2020-10-28",7.94,8.24,7.94,7.98,10158100.0],["2020-10-29",7.88,8.39,7.82,8.3,8571100.0],["2020-10-30",8.26,8.39,8.12,8.28,7007100.0],["2020-11-02",8.39,8.39,8.19,8.3,5816300.0],["2020-11-03",8.4,8.43,8.07,8.28,8947400.0],["2020-11-04",8.09,8.12,7.59,7.71,13982700.0],["2020-11-05",7.78,8.41,7.78,8.25,8852300.0],["2020-11-06",8.35,8.55,8.22,8.36,5778900.0],["2020-11-09",8.95,9.07,8.44,8.54,10508400.0],["2020-11-10",8.69,8.69,8.26,8.32,8480300.0],["2020-11-11",8.35,8.44,8.24,8.35,5056400.0],["2020-11-12",8.22,8.43,8.1,8.22,6378600.0],["2020-11-13",8.32,8.52,8.32,8.5,5105800.0],["2020-11-16",8.64,9.0,8.61,9.0,13086200.0],["2020-11-17",8.85,9.17,8.76,9.09,8478900.0],["2020-11-18",9.17,9.34,8.94,8.94,9030000.0],["2020-11-19",8.94,9.11,8.78,8.89,8441600.0],["2020-11-20",9.16,9.5,9.15,9.23,14581200.0],["2020-11-23",9.4,9.96,9.37,9.93,17623500.0],["2020-11-24",10.18,11.1,10.12,10.85,22574300.0],["2020-11-25",10.8,11.28,10.52,11.18,13120000.0],["2020-11-27",11.41,11.6,11.25,11.29,7155500.0],["2020-11-30",11.24,11.31,10.89,11.01,9600800.0],["2020-12-01",11.48,11.97,11.31,11.86,14555000.0],["2020-12-02",11.75,12.55,11.55,12.46,14739200.0],["2020-12-03",12.57,12.6,11.69,11.99,20805800.0],["2020-12-04",12.14,12.68,11.92,12.55,14690500.0],["2020-12-07",12.48,13.07,12.36,12.59,11615900.0],["2020-12-08",12.5,13.08,12.47,13.04,14268400.0],["2020-12-09",13.21,13.64,12.37,12.66,20071400.0],["2020-12-10",12.61,14.16,12.56,14.14,22299300.0],["2020-12-11",13.8,14.07,13.29,13.59,14112100.0],["2020-12-14",13.78,13.98,13.09,13.11,12151400.0],["2020-12-15",13.5,13.63,12.82,13.54,10880100.0],["2020-12-16",13.49,13.75,13.3,13.62,9038600.0],["2020-12-17",13.84,14.14,13.72,13.92,10311100.0],["2020-12-18",13.88,13.93,13.37,13.48,21907300.0],["2020-12-21",13.21,13.98,13.06,13.85,10481600.0],["2020-12-22",14.0,14.0,13.63,13.83,8893900.0],["2020-12-23",13.9,14.65,13.88,14.2,11040500.0],["2020-12-24",14.35,14.36,13.94,14.15,3734100.0],["2020-12-28",14.29,14.38,13.62,13.66,9109900.0],["2020-12-29",13.64,13.95,13.36,13.75,9824000.0],["2020-12-30",13.82,14.7,13.76,14.53,13142800.0],["2020-12-31",14.44,14.72,14.16,14.56,7234300.0],["2021-01-04",14.89,15.02,14.17,14.42,13943600.0],["2021-01-05",14.46,15.87,14.4,15.7,17867500.0],["2021-01-06",16.0,17.73,15.77,17.42,27988700.0],["2021-01-07",17.93,18.6,17.36,17.67,18574800.0],["2021-01-08",17.74,18.06,17.23,18.04,15849300.0],["2021-01-11",17.27,18.69,17.06,18.11,14988500.0],["2021-01-12",18.35,18.77,17.99,18.56,11175000.0],["2021-01-13",18.52,18.74,17.72,17.78,12517100.0],["2021-01-14",17.95,18.42,17.69,18.15,11733900.0],["2021-01-15",17.69,17.73,16.44,16.48,20578300.0],["2021-01-19",17.29,18.18,17.17,17.75,15764200.0],["2021-01-20",17.78,17.98,17.01,17.06,11235500.0],["2021-01-21",17.09,17.29,16.28,16.32,11852700.0],["2021-01-22",15.85,16.48,15.41,16.4,10353000.0],["2021-01-25",17.09,17.34,16.24,16.58,14607900.0],["2021-01-26",16.5,16.83,15.68,15.85,11654900.0],["2021-01-27",15.06,16.54,14.66,15.71,18216400.0],["2021-01-28",16.24,16.27,15.77,16.03,11008800.0],["2021-01-29",16.5,16.68,15.13,15.34,15367600.0],["2021-02-01",15.65,15.89,15.11,15.68,7471500.0],["2021-02-02",15.78,15.81,15.02,15.18,8658200.0],["2021-02-03",15.22,15.58,15.09,15.17,8246900.0],["2021-02-04",15.25,16.04,15.12,15.99,10172500.0],["2021-02-05",16.29,16.71,15.97,16.69,11311900.0],["2021-02-08",17.0,17.37,16.84,17.33,10825200.0],["2021-02-09",15.88,16.17,15.59,15.92,55817500.0],["2021-02-10",16.05,16.75,15.72,16.62,44238500.0],["2021-02-11",16.76,16.98,16.3,16.72,29578100.0],["2021-02-12",16.56,16.82,16.28,16.6,11279900.0],["2021-02-16",16.94,16.97,16.4,16.86,12201300.0],["2021-02-17",16.81,17.66,16.58,17.43,14521400.0],["2021-02-18",17.25,17.58,16.59,16.6,13298900.0],["2021-02-19",16.87,17.32,16.72,17.02,18913300.0],["2021-02-22",16.91,17.96,16.68,17.39,24411700.0],["2021-02-23",17.08,17.19,15.75,16.83,21764600.0],["2021-02-24",16.44,17.14,16.11,16.9,24003100.0],["2021-02-25",16.35,16.88,14.4,14.41,35541800.0],["2021-02-26",14.5,14.89,13.3,13.34,100863000.0],["2021-03-01",14.0,14.32,13.87,13.99,19857300.0],["2021-03-02",14.25,14.97,13.82,14.68,22679100.0],["2021-03-03",14.8,15.0,14.28,14.33,18371900.0],["2021-03-04",14.05,14.51,13.05,13.66,23573100.0],["2021-03-05",13.99,14.23,12.77,14.12,25153000.0],["2021-03-08",14.24,14.93,14.13,14.63,18743700.0],["2021-03-09",14.64,15.75,14.5,15.61,20363600.0],["2021-03-10",15.7,16.18,15.48,15.97,14846800.0],["2021-03-11",16.3,16.91,16.09,16.9,15175900.0],["2021-03-12",16.85,17.61,16.5,17.54,14801700.0],["2021-03-15",17.51,17.56,16.81,17.09,13018500.0],["2021-03-16",17.0,17.0,15.91,15.92,14059000.0],["2021-03-17",15.78,16.82,15.55,16.76,11572600.0],["2021-03-18",16.7,17.78,16.59,16.69,17174500.0],["2021-03-19",16.85,17.01,16.08,16.63,18197400.0],["2021-03-22",16.76,16.76,15.84,15.86,12241000.0],["2021-03-23",15.51,15.88,14.6,14.71,15185400.0],["2021-03-24",15.27,15.63,14.61,14.61,13328800.0],["2021-03-25",14.27,15.36,14.01,15.17,14398700.0],["2021-03-26",15.64,16.59,15.41,16.57,17641200.0],["2021-03-29",16.44,17.36,16.13,16.23,20441000.0],["2021-03-30",16.29,17.3,16.01,17.24,19194300.0],["2021-03-31",18.44,20.34,18.27,20.11,70999900.0],["2021-04-01",20.15,20.16,18.98,19.42,33745100.0],["2021-04-05",19.9,20.87,19.35,19.39,27534500.0],["2021-04-06",19.39,19.65,18.3,18.47,21756500.0],["2021-04-07",18.43,18.86,17.92,18.11,17619500.0],["2021-04-08",18.09,18.31,17.28,18.09,24670900.0],["2021-04-09",17.8,18.38,17.68,17.83,13984700.0],["2021-04-12",17.82,17.84,17.33,17.54,11862800.0],["2021-04-13",17.68,18.05,17.22,17.44,10250200.0],["2021-04-14",17.68,19.07,17.56,18.51,21975600.0],["2021-04-15",18.75,18.8,17.74,17.98,19718300.0],["2021-04-16",18.24,18.24,17.6,17.99,14824600.0],["2021-04-19",17.83,18.43,17.05,17.39,22873400.0],["2021-04-20",17.39,17.42,16.23,16.6,15438300.0],["2021-04-21",16.33,17.14,15.84,17.05,16334300.0],["2021-04-22",17.62,17.74,16.67,17.09,23916700.0],["2021-04-23",17.3,18.04,17.02,17.98,22884100.0],["2021-04-26",18.05,18.95,17.66,18.93,29503000.0],["2021-04-27",18.84,19.39,18.47,18.69,22668300.0],["2021-04-28",18.42,18.68,17.92,18.35,17988700.0],["2021-04-29",18.55,18.62,17.32,17.39,20401400.0],["2021-04-30",17.09,18.4,17.0,17.86,17874800.0],["2021-05-03",18.0,18.36,17.52,18.21,18253300.0],["2021-05-04",18.32,20.41,18.21,20.36,45971800.0],["2021-05-05",20.5,21.05,19.71,20.2,35176100.0],["2021-05-06",20.3,20.52,19.28,20.46,28758100.0],["2021-05-07",20.55,21.35,20.22,21.12,25581900.0],["2021-05-10",21.97,22.9,20.6,20.71,36039700.0],["2021-05-11",19.94,21.69,19.82,21.38,30634700.0],["2021-05-12",21.38,21.92,19.7,19.97,33842500.0],["2021-05-13",19.98,20.95,19.15,19.8,25267100.0],["2021-05-14",19.51,20.11,18.96,19.51,28813000.0],["2021-05-17",19.9,20.97,19.56,20.89,27046000.0],["2021-05-18",20.76,21.05,20.17,20.24,16239300.0],["2021-05-19",19.46,19.69,18.62,19.03,27723600.0],["2021-05-20",19.06,19.17,18.26,18.42,26485600.0],["2021-05-21",18.6,19.07,17.91,18.06,27813200.0],["2021-05-24",18.05,18.61,17.65,18.56,20008900.0],["2021-05-25",18.68,19.02,18.08,18.2,18500800.0],["2021-05-26",18.2,19.01,18.15,18.92,15203700.0],["2021-05-27",19.45,20.45,19.32,20.2,28116900.0],["2021-05-28",20.0,20.3,19.58,20.12,15044300.0],["2021-06-01",20.57,20.69,20.13,20.49,13460300.0],["2021-06-02",20.44,20.49,19.79,20.12,13546500.0],["2021-06-03",19.71,20.28,19.23,20.0,14873700.0],["2021-06-04",20.23,20.37,19.84,19.87,13020000.0],["2021-06-07",19.72,19.92,19.23,19.37,13653500.0],["2021-06-08",19.44,20.35,18.95,20.27,18652500.0],["2021-06-09",20.55,23.99,20.39,23.22,89032100.0],["2021-06-10",23.53,24.77,22.65,22.96,74018100.0],["2021-06-11",23.57,24.57,23.3,24.44,57780400.0],["2021-06-14",24.01,24.07,21.96,22.14,41312600.0],["2021-06-15",22.61,23.34,21.36,22.86,54691400.0],["2021-06-16",22.6,23.25,21.86,22.66,43429100.0],["2021-06-17",22.33,22.61,20.68,21.19,49202000.0],["2021-06-18",21.25,21.72,19.91,20.27,44803400.0],["2021-06-21",20.43,21.14,20.35,20.87,29789300.0],["2021-06-22",20.82,21.12,20.47,20.87,18544900.0],["2021-06-23",21.34,21.94,20.97,21.14,22823200.0],["2021-06-24",21.31,22.2,20.94,21.81,31270900.0],["2021-06-25",21.98,22.08,21.2,21.2,87205800.0],["2021-06-28",21.5,21.57,20.52,20.62,22562400.0],["2021-06-29",20.81,21.42,20.73,20.93,19671500.0],["2021-06-30",20.77,21.56,20.75,21.56,15024000.0],["2021-07-01",21.89,22.25,21.22,22.06,21912700.0],["2021-07-02",22.23,22.58,21.85,22.37,17554700.0],["2021-07-06",22.23,22.36,20.87,21.04,24319400.0],["2021-07-07",21.0,21.56,20.56,21.39,22222700.0],["2021-07-08",20.5,21.28,20.01,20.94,23384300.0],["2021-07-09",21.26,22.6,21.26,22.56,24622200.0],["2021-07-12",22.37,23.45,21.87,23.08,24874500.0],["2021-07-13",22.87,23.27,22.61,22.78,18264800.0],["2021-07-14",22.95,23.24,21.73,21.85,20619100.0],["2021-07-15",21.84,22.33,21.27,21.62,14347800.0],["2021-07-16",21.62,21.69,19.88,19.93,32013000.0],["2021-07-19",19.2,19.59,18.51,19.26,30142700.0],["2021-07-20",19.25,20.18,18.79,20.05,28707400.0],["2021-07-21",20.21,21.29,20.21,21.18,26663400.0],["2021-07-22",20.21,21.36,19.52,21.07,44505400.0],["2021-07-23",21.3,21.68,20.74,21.58,22516600.0],["2021-07-26",21.82,22.18,21.32,22.02,22163400.0],["2021-07-27",21.69,22.31,21.25,22.26,19324300.0],["2021-07-28",22.38,23.78,22.32,23.56,31455700.0],["2021-07-29",24.0,25.83,23.91,24.86,51339700.0],["2021-07-30",24.43,25.53,24.27,25.0,25419800.0],["2021-08-02",25.1,25.2,23.86,23.94,28056500.0],["2021-08-03",23.87,24.42,23.36,24.39,21057000.0],["2021-08-04",24.09,24.5,23.61,23.7,20257100.0],["2021-08-05",23.6,23.96,23.27,23.32,18940400.0],["2021-08-06",23.76,24.12,23.39,24.02,20248000.0],["2021-08-09",23.8,24.84,23.5,24.77,21852200.0],["2021-08-10",24.8,26.37,24.75,26.02,36532700.0],["2021-08-11",26.18,26.45,25.12,25.75,29809600.0],["2021-08-12",25.52,25.92,24.73,25.72,21813300.0],["2021-08-13",25.81,26.51,25.21,25.84,21249900.0],["2021-08-16",25.23,25.74,24.4,25.4,24227300.0],["2021-08-17",25.01,25.38,23.98,24.43,24011700.0],["2021-08-18",24.0,25.9,23.92,25.04,27709400.0],["2021-08-19",24.09,24.11,22.47,23.17,49802600.0],["2021-08-20",23.17,23.57,22.68,22.99,20582200.0],["2021-08-23",23.32,23.97,23.11,23.71,19283500.0],["2021-08-24",24.23,25.14,24.21,24.77,17706200.0],["2021-08-25",24.8,25.27,24.34,24.61,13526500.0],["2021-08-26",24.54,24.71,23.69,23.9,17679200.0],["2021-08-27",24.13,24.69,24.06,24.37,15088100.0],["2021-08-30",24.59,24.72,23.95,24.01,14082100.0],["2021-08-31",24.01,24.08,23.23,23.47,19481800.0],["2021-09-01",23.35,24.44,22.76,24.03,30667600.0],["2021-09-02",24.19,24.85,24.04,24.26,16986800.0],["2021-09-03",24.34,24.52,23.86,23.91,13165300.0],["2021-09-07",23.91,24.33,23.63,23.94,14030300.0],["2021-09-08",23.76,23.94,23.02,23.18,18168300.0],["2021-09-09",23.08,23.68,22.68,23.34,16574300.0],["2021-09-10",23.6,24.24,23.34,23.34,15475200.0],["2021-09-13",23.54,23.63,22.11,22.58,26985300.0],["2021-09-14",22.55,22.66,21.95,22.07,17812200.0],["2021-09-15",22.49,23.28,22.4,23.02,16368300.0],["2021-09-16",22.68,23.22,22.38,23.07,14108500.0],["2021-09-17",22.76,22.93,21.79,21.86,32960600.0],["2021-09-20",20.0,20.49,19.41,19.75,45740800.0],["2021-09-21",20.19,20.26,18.86,19.82,44562000.0],["2021-09-22",20.2,20.63,19.97,19.98,25698700.0],["2021-09-23",20.21,21.36,20.1,20.84,27242900.0],["2021-09-24",20.43,21.15,20.26,20.5,18223900.0],["2021-09-27",20.59,21.27,20.54,21.18,15472500.0],["2021-09-28",20.9,21.13,20.21,20.5,21040800.0],["2021-09-29",20.7,20.9,19.7,19.92,20755600.0],["2021-09-30",20.02,20.37,19.4,19.81,17056300.0],["2021-10-01",19.9,20.2,19.14,19.66,29687500.0],["2021-10-04",19.88,20.29,19.55,19.83,19829500.0],["2021-10-05",19.91,20.84,19.6,20.76,19983800.0],["2021-10-06",20.43,20.8,19.63,20.07,28963800.0],["2021-10-07",20.45,21.14,20.14,20.73,22523200.0],["2021-10-08",20.81,21.1,20.59,20.63,13179900.0],["2021-10-11",21.16,22.0,21.1,21.46,21856600.0],["2021-10-12",21.63,22.15,21.44,21.73,17552400.0],["2021-10-13",21.77,21.94,21.26,21.49,13498500.0],["2021-10-14",21.9,22.23,21.5,21.56,15606300.0],["2021-10-15",21.8,21.97,21.44,21.46,15884400.0],["2021-10-18",21.0,21.49,20.42,21.38,21243000.0],["2021-10-19",21.42,21.55,20.82,21.02,17517000.0],["2021-10-20",20.87,21.84,20.69,21.69,18096800.0],["2021-10-21",21.24,21.68,21.03,21.16,25914700.0],["2021-10-22",22.1,24.1,21.95,23.85,59321200.0],["2021-10-25",24.41,25.49,23.87,25.42,36130700.0],["2021-10-26",25.54,26.51,24.67,25.63,33539300.0],["2021-10-27",25.05,25.99,24.72,24.8,23532600.0],["2021-10-28",25.33,25.33,24.25,24.45,18989200.0],["2021-10-29",24.8,25.52,24.07,24.11,26181900.0],["2021-11-01",24.36,24.38,23.2,23.23,24165400.0],["2021-11-02",22.85,23.05,22.5,22.68,21481400.0],["2021-11-03",22.62,23.13,22.27,22.65,19212100.0],["2021-11-04",22.61,23.08,22.1,22.18,19831800.0],["2021-11-05",22.44,22.61,22.09,22.36,16901200.0],["2021-11-08",23.5,24.22,23.28,23.59,26701600.0],["2021-11-09",23.33,23.48,22.31,22.69,20463200.0],["2021-11-10",22.3,22.94,21.73,21.87,19770700.0],["2021-11-11",22.39,22.83,22.28,22.47,15569900.0],["2021-11-12",22.27,22.79,22.12,22.3,11288300.0],["2021-11-15",22.12,22.24,21.46,21.72,17061400.0],["2021-11-16",21.75,21.79,21.18,21.46,15169000.0],["2021-11-17",21.72,22.22,21.06,21.42,19193100.0],["2021-11-18",21.52,21.68,20.92,21.48,12675700.0],["2021-11-19",21.28,22.22,21.27,21.95,16681500.0],["2021-11-22",22.28,23.01,22.03,22.6,19614900.0],["2021-11-23",22.82,23.28,22.36,22.71,19599300.0],["2021-11-24",22.67,22.91,22.34,22.77,10129800.0],["2021-11-26",21.61,21.9,21.32,21.84,13058200.0],["2021-11-29",22.24,22.25,20.77,20.85,21127600.0],["2021-11-30",20.55,20.94,19.72,20.35,24171800.0],["2021-12-01",20.95,21.24,19.67,19.67,40345100.0],["2021-12-02",20.11,20.67,19.84,20.13,33484400.0],["2021-12-03",20.07,20.38,19.74,20.12,27586600.0],["2021-12-06",20.47,20.75,20.09,20.37,15996600.0],["2021-12-07",20.77,21.67,20.77,21.17,14692300.0],["2021-12-08",21.2,21.67,20.86,21.36,11568100.0],["2021-12-09",21.11,21.47,20.88,21.02,11788800.0],["2021-12-10",21.2,21.27,20.02,20.26,16948000.0],["2021-12-13",20.34,20.65,19.77,20.13,11673700.0],["2021-12-14",20.0,20.95,19.99,20.47,15537900.0],["2021-12-15",20.16,20.2,18.79,19.82,32001200.0],["2021-12-16",20.1,20.98,20.03,20.54,18661900.0],["2021-12-17",20.31,20.75,19.97,20.59,16258000.0],["2021-12-20",20.05,20.27,19.03,19.23,17630500.0],["2021-12-21",19.5,20.07,19.25,19.86,12855200.0],["2021-12-22",19.83,20.27,19.7,20.18,11624800.0],["2021-12-23",20.09,20.42,19.95,20.29,11832400.0],["2021-12-27",20.3,20.76,20.14,20.68,9348000.0],["2021-12-28",20.54,21.06,20.36,20.89,11918400.0],["2021-12-29",20.93,21.14,20.69,20.78,8834800.0],["2021-12-30",20.76,21.49,20.76,21.24,11628100.0],["2021-12-31",21.29,21.89,21.15,21.77,14637500.0],["2022-01-03",22.1,22.54,21.68,21.73,16604500.0],["2022-01-04",22.0,22.79,21.75,22.62,22418700.0],["2022-01-05",23.0,24.67,22.99,23.79,39809100.0],["2022-01-06",24.07,24.21,23.2,23.3,19087600.0],["2022-01-07",23.53,23.91,23.01,23.34,13610500.0],["2022-01-10",23.39,23.66,22.37,22.65,14859700.0],["2022-01-11",22.0,22.31,21.58,22.2,18086500.0],["2022-01-12",22.73,23.41,22.47,23.07,16463100.0],["2022-01-13",22.92,23.2,22.12,22.21,16747000.0],["2022-01-14",21.86,22.33,21.63,22.05,13378500.0],["2022-01-18",21.73,21.76,20.4,20.59,20472300.0],["2022-01-19",20.95,21.03,19.5,19.55,24725800.0],["2022-01-20",19.5,20.09,18.76,18.81,26634100.0],["2022-01-21",18.51,18.53,16.97,16.98,50804100.0],["2022-01-24",16.33,17.18,15.81,17.11,35461700.0],["2022-01-25",16.5,17.06,16.23,16.85,26680700.0],["2022-01-26",17.4,17.53,16.11,16.26,35743900.0],["2022-01-27",16.63,16.99,15.99,16.21,24360000.0],["2022-01-28",16.24,16.67,15.91,16.67,22966800.0],["2022-01-31",16.6,17.22,16.54,17.14,20126400.0],["2022-02-01",17.53,18.43,17.42,18.43,22952300.0],["2022-02-02",18.3,18.98,17.89,18.87,20287800.0],["2022-02-03",18.56,19.35,18.43,18.75,16675800.0],["2022-02-04",18.63,19.02,18.39,18.87,13751400.0],["2022-02-07",19.1,19.38,18.71,19.0,13518800.0],["2022-02-08",19.25,19.88,19.14,19.87,14821300.0],["2022-02-09",20.01,20.81,19.86,20.7,16835100.0],["2022-02-10",20.3,21.53,20.23,20.95,24152400.0],["2022-02-11",19.53,20.87,18.71,18.92,51825500.0],["2022-02-14",19.05,19.25,18.36,18.47,21344800.0],["2022-02-15",18.71,20.0,18.54,19.77,22337000.0],["2022-02-16",19.49,20.16,19.46,19.86,14514700.0],["2022-02-17",19.58,19.83,18.93,19.18,15785300.0],["2022-02-18",19.25,19.62,19.01,19.09,14944500.0],["2022-02-22",19.0,19.74,18.97,19.19,14691300.0],["2022-02-23",19.31,19.48,18.6,18.74,14047700.0],["2022-02-24",17.79,19.43,17.71,19.4,18496500.0],["2022-02-25",19.51,21.54,19.48,21.51,33343700.0],["2022-02-28",21.33,22.38,21.29,22.36,24069900.0],["2022-03-01",22.59,23.5,22.21,23.3,32495000.0],["2022-03-02",23.55,23.98,23.29,23.62,22847500.0],["2022-03-03",23.9,25.59,23.64,25.41,43349900.0],["2022-03-04",25.28,26.44,24.88,25.95,45168500.0],["2022-03-07",26.0,27.79,25.23,26.06,43112500.0],["2022-03-08",25.07,25.5,23.51,23.68,37387400.0],["2022-03-09",23.85,24.9,23.37,24.71,31857600.0],["2022-03-10",24.92,26.53,24.68,26.44,28373400.0],["2022-03-11",25.73,26.75,25.47,25.86,25981500.0],["2022-03-14",25.66,25.95,24.86,25.11,23258400.0],["2022-03-15",24.83,25.42,23.98,25.34,21472800.0],["2022-03-16",25.86,26.84,25.45,26.18,24667900.0],["2022-03-17",26.26,27.72,26.18,27.45,26383000.0],["2022-03-18",27.27,27.62,26.53,27.47,25038200.0],["2022-03-21",27.94,29.12,27.79,28.69,22192200.0],["2022-03-22",28.9,29.19,28.33,28.39,18928900.0],["2022-03-23",28.61,29.7,28.3,29.16,17180700.0],["2022-03-24",29.55,32.9,29.44,32.67,51991600.0],["2022-03-25",32.24,33.34,31.72,33.0,22709500.0],["2022-03-28",32.6,33.2,32.01,33.07,17481000.0],["2022-03-29",31.49,32.04,30.24,31.97,26233300.0],["2022-03-30",32.75,33.04,31.77,32.13,16297400.0],["2022-03-31",32.18,33.2,32.04,32.21,15564500.0],["2022-04-01",32.46,33.25,31.31,32.36,16867400.0],["2022-04-04",32.39,32.61,31.79,32.45,12287400.0],["2022-04-05",32.65,34.04,32.36,32.54,21856900.0],["2022-04-06",32.2,32.41,27.5,31.09,20489800.0],["2022-04-07",30.94,31.73,30.26,31.39,16104400.0],["2022-04-08",31.66,31.99,30.69,30.77,13189000.0],["2022-04-11",30.55,30.96,29.66,30.45,12401400.0],["2022-04-12",30.95,31.75,30.6,30.8,14414100.0],["2022-04-13",31.17,32.04,30.81,32.02,13220300.0],["2022-04-14",31.93,32.53,30.74,30.84,15585000.0],["2022-04-18",31.18,31.27,30.04,30.76,13456800.0],["2022-04-19",30.59,31.45,30.1,31.43,11171600.0],["2022-04-20",31.27,31.74,30.26,30.56,12605200.0],["2022-04-21",30.56,31.66,29.19,29.58,25060000.0],["2022-04-22",31.33,32.72,28.48,28.95,53475800.0],["2022-04-25",27.75,28.59,26.22,27.74,39958000.0],["2022-04-26",27.91,28.12,26.35,26.56,24298100.0],["2022-04-27",27.23,27.99,26.79,27.44,18730800.0],["2022-04-28",27.71,27.77,26.58,27.44,16694600.0],["2022-04-29",27.75,27.99,25.4,25.49,22748300.0],["2022-05-02",25.38,25.94,24.86,25.92,17584100.0],["2022-05-03",25.6,26.72,25.6,26.17,12816200.0],["2022-05-04",26.13,27.07,25.51,27.01,13263700.0],["2022-05-05",26.81,27.12,24.57,25.03,17264400.0],["2022-05-06",24.86,25.07,23.79,24.12,17771500.0],["2022-05-09",23.24,23.55,22.11,22.21,20669300.0],["2022-05-10",22.32,22.72,21.27,22.02,17773200.0],["2022-05-11",22.5,22.78,21.35,21.4,15232700.0],["2022-05-12",20.82,21.74,20.3,21.24,19398600.0],["2022-05-13",21.7,22.43,21.59,21.73,14945600.0],["2022-05-16",22.14,22.66,21.51,21.61,11883000.0],["2022-05-17",22.31,22.79,21.95,22.57,13084500.0],["2022-05-18",22.29,22.55,21.0,21.17,14072600.0],["2022-05-19",21.0,22.06,20.87,21.59,14766700.0],["2022-05-20",22.15,22.33,20.96,21.79,16231600.0],["2022-05-23",22.21,23.12,22.1,23.01,16543800.0],["2022-05-24",22.43,22.82,21.9,22.62,15423800.0],["2022-05-25",22.2,22.8,21.86,22.68,13324800.0],["2022-05-26",22.7,23.64,22.7,23.46,14153600.0],["2022-05-27",23.73,24.61,23.53,24.57,17745100.0],["2022-05-31",24.3,24.66,23.05,23.18,58203300.0],["2022-06-01",23.29,23.92,22.54,23.45,18081200.0],["2022-06-02",23.89,24.35,23.25,23.52,12851100.0],["2022-06-03",23.08,23.29,22.57,22.98,12389800.0],["2022-06-06",23.21,23.36,22.61,23.32,11562800.0],["2022-06-07",23.06,23.91,22.82,23.91,10854700.0],["2022-06-08",23.45,23.76,22.31,22.5,17487400.0],["2022-06-09",22.1,22.13,20.63,20.64,20947900.0],["2022-06-10",20.04,20.29,19.52,19.64,18412400.0],["2022-06-13",18.66,18.78,17.82,18.14,23130900.0],["2022-06-14",18.01,18.33,17.42,17.64,21624500.0],["2022-06-15",17.83,18.45,17.47,18.05,21769900.0],["2022-06-16",17.35,17.42,16.66,16.91,20802300.0],["2022-06-17",17.09,17.39,16.61,17.09,26317400.0],["2022-06-21",17.48,17.68,16.74,16.76,14922300.0],["2022-06-22",16.0,16.62,15.86,16.27,15842300.0],["2022-06-23",16.29,16.33,15.31,15.68,20438600.0],["2022-06-24",15.9,16.62,15.71,16.48,19499600.0],["2022-06-27",16.95,17.1,16.25,16.36,16091800.0],["2022-06-28",16.52,16.79,15.8,15.9,14258200.0],["2022-06-29",16.07,16.12,15.16,15.65,16124600.0],["2022-06-30",15.18,15.57,14.75,15.37,26057400.0],["2022-07-01",15.13,15.84,14.95,15.76,27479900.0],["2022-07-05",15.19,15.36,14.68,15.18,22507100.0],["2022-07-06",15.0,15.43,14.75,15.19,22335300.0],["2022-07-07",15.81,16.17,15.68,15.72,17497300.0],["2022-07-08",15.92,15.98,15.1,15.47,17555800.0],["2022-07-11",15.19,15.83,15.09,15.1,14374000.0],["2022-07-12",14.99,15.6,14.9,15.09,14990800.0],["2022-07-13",14.9,15.59,14.77,15.56,16347300.0],["2022-07-14",15.0,15.09,14.32,14.52,21317100.0],["2022-07-15",14.62,15.0,14.38,14.99,14720800.0],["2022-07-18",15.43,15.88,15.41,15.53,13523600.0],["2022-07-19",15.61,16.48,15.55,16.45,15527100.0],["2022-07-20",16.5,16.8,16.28,16.6,13318600.0],["2022-07-21",16.8,17.2,16.45,17.14,24696100.0],["2022-07-22",17.1,17.2,15.49,15.62,32455900.0],["2022-07-25",15.74,16.64,15.74,16.56,19977900.0],["2022-07-26",16.45,16.78,16.19,16.34,13403800.0],["2022-07-27",16.38,16.84,15.81,16.65,20535000.0],["2022-07-28",16.84,17.23,16.52,16.95,14606000.0],["2022-07-29",17.19,17.75,16.93,17.71,13246700.0],["2022-08-01",17.42,17.62,17.11,17.51,12980000.0],["2022-08-02",17.28,17.38,16.64,17.05,13226800.0],["2022-08-03",17.09,17.25,16.9,17.12,9915800.0],["2022-08-04",17.18,18.33,17.05,17.94,16612300.0],["2022-08-05",17.73,18.79,17.66,18.31,12354800.0],["2022-08-08",18.57,19.11,18.35,18.57,13486300.0],["2022-08-09",18.67,19.07,18.53,19.03,10701300.0],["2022-08-10",19.55,19.9,19.25,19.75,10044700.0],["2022-08-11",20.09,20.37,19.33,19.45,12240100.0],["2022-08-12",19.45,19.75,19.25,19.67,9301600.0],["2022-08-15",19.25,19.3,18.85,19.23,8934200.0],["2022-08-16",19.53,19.82,19.28,19.66,8191800.0],["2022-08-17",19.19,19.19,18.35,18.47,13409400.0],["2022-08-18",18.66,18.79,18.29,18.45,8762400.0],["2022-08-19",18.02,18.13,17.68,17.79,8530300.0],["2022-08-22",17.35,17.46,16.99,17.27,10487800.0],["2022-08-23",17.4,18.38,17.4,17.88,12379700.0],["2022-08-24",17.6,18.42,17.46,18.24,11410000.0],["2022-08-25",18.53,19.43,18.4,19.39,9610600.0],["2022-08-26",19.47,19.9,18.62,18.73,12370800.0],["2022-08-29",18.42,19.14,18.16,18.55,9851900.0],["2022-08-30",18.63,18.74,17.44,17.6,11517700.0],["2022-08-31",17.57,17.77,17.2,17.27,12681000.0],["2022-09-01",16.69,16.82,16.16,16.61,13837600.0],["2022-09-02",17.06,17.39,16.7,16.81,10913600.0],["2022-09-06",17.06,17.47,16.88,17.3,12066000.0],["2022-09-07",16.94,17.4,16.54,17.29,12610000.0],["2022-09-08",17.05,17.9,16.98,17.63,13396200.0],["2022-09-09",17.86,18.85,17.86,18.73,15889500.0],["2022-09-12",18.87,19.05,18.01,18.03,12964500.0],["2022-09-13",17.46,17.8,16.68,16.78,15800900.0],["2022-09-14",16.33,16.39,15.18,15.35,26858900.0],["2022-09-15",15.46,16.03,15.15,15.23,18014100.0],["2022-09-16",14.96,15.15,14.83,15.0,21459200.0],["2022-09-19",14.68,15.3,14.68,15.02,12989600.0],["2022-09-20",14.6,14.77,14.41,14.56,13491100.0],["2022-09-21",14.73,14.9,14.26,14.28,12909000.0],["2022-09-22",14.49,14.62,13.97,14.1,15143500.0],["2022-09-23",13.56,13.66,12.9,13.27,20153600.0],["2022-09-26",13.08,13.65,13.02,13.08,14920100.0],["2022-09-27",13.36,13.71,13.28,13.6,13036300.0],["2022-09-28",13.47,14.05,13.13,13.98,12280000.0],["2022-09-29",13.86,13.97,13.39,13.77,9761200.0],["2022-09-30",13.63,14.02,13.43,13.47,10038000.0],["2022-10-03",13.87,14.76,13.86,14.62,15320000.0],["2022-10-04",14.97,15.49,14.94,15.47,12589600.0],["2022-10-05",15.01,15.52,14.86,15.41,9296900.0],["2022-10-06",15.0,15.57,14.94,14.97,10873500.0],["2022-10-07",14.79,15.04,14.65,14.83,9512100.0],["2022-10-10",15.08,15.71,15.08,15.59,10888100.0],["2022-10-11",15.35,15.71,15.1,15.35,10112000.0],["2022-10-12",15.25,15.34,14.81,15.2,9178500.0],["2022-10-13",14.73,15.6,14.49,15.33,12630900.0],["2022-10-14",15.41,15.45,14.41,14.45,10334100.0],["2022-10-17",14.87,15.16,14.71,14.89,9908900.0],["2022-10-18",15.04,15.3,14.85,15.16,12110200.0],["2022-10-19",15.13,15.38,14.72,14.82,9091700.0],["2022-10-20",14.73,15.75,14.56,15.16,16611900.0],["2022-10-21",15.26,16.46,15.17,16.34,15646400.0],["2022-10-24",15.98,16.05,15.42,15.53,17375300.0],["2022-10-25",13.91,14.53,13.27,14.3,38691600.0],["2022-10-26",14.44,15.39,14.26,14.76,14826600.0],["2022-10-27",14.67,14.7,13.84,13.91,19366100.0],["2022-10-28",13.79,13.91,13.26,13.45,18558000.0],["2022-10-31",13.37,13.51,12.99,12.99,16361500.0],["2022-11-01",13.31,13.58,12.97,13.35,15086400.0],["2022-11-02",12.95,13.03,12.21,12.24,24728700.0],["2022-11-03",12.08,12.23,11.83,11.87,13498800.0],["2022-11-04",12.55,13.18,12.5,13.02,18821500.0],["2022-11-07",13.18,13.72,12.99,13.61,13924600.0],["2022-11-08",13.7,14.29,13.53,13.9,13000600.0],["2022-11-09",13.69,13.81,13.02,13.05,8729000.0],["2022-11-10",13.65,14.01,13.53,13.96,12272800.0],["2022-11-11",14.3,15.4,14.3,15.11,18400900.0],["2022-11-14",14.86,15.8,14.8,15.58,13452400.0],["2022-11-15",15.78,15.93,15.35,15.42,12175900.0],["2022-11-16",15.06,15.45,14.87,15.29,10015300.0],["2022-11-17",14.82,15.09,14.53,14.75,10072600.0],["2022-11-18",14.92,14.93,14.14,14.33,9170200.0],["2022-11-21",14.1,15.18,13.93,15.07,15122400.0],["2022-11-22",15.19,15.96,15.02,15.59,14163500.0],["2022-11-23",15.45,15.93,15.25,15.9,8348300.0],["2022-11-25",15.77,16.09,15.61,15.7,4982000.0],["2022-11-28",15.43,15.96,14.87,15.08,14099600.0],["2022-11-29",15.5,15.75,15.11,15.14,7252200.0],["2022-11-30",15.4,15.58,14.77,15.48,13201000.0],["2022-12-01",15.49,16.16,15.49,15.86,11459400.0],["2022-12-02",15.61,16.5,15.6,16.42,13579300.0],["2022-12-05",16.5,16.61,15.74,15.78,12498000.0],["2022-12-06",16.0,16.17,15.67,16.12,12634300.0],["2022-12-07",15.91,16.47,15.81,15.83,10289800.0],["2022-12-08",16.24,16.65,16.05,16.16,8738400.0],["2022-12-09",16.13,16.4,15.49,15.5,8804500.0],["2022-12-12",15.41,15.68,15.08,15.66,8529800.0],["2022-12-13",16.35,16.56,15.75,15.92,14626400.0],["2022-12-14",15.72,15.91,15.43,15.66,9096800.0],["2022-12-15",15.25,15.37,14.6,15.02,14700300.0],["2022-12-16",14.92,15.48,14.74,15.13,28186300.0],["2022-12-19",15.11,15.25,14.22,14.32,10387800.0],["2022-12-20",14.42,14.86,14.28,14.39,11950800.0],["2022-12-21",14.7,15.26,14.61,15.13,9699200.0],["2022-12-22",16.07,16.94,16.0,16.92,27092400.0],["2022-12-23",17.08,17.37,16.66,16.9,12867100.0],["2022-12-27",17.06,17.56,16.9,17.32,9025600.0],["2022-12-28",17.3,17.31,16.14,16.25,10804400.0],["2022-12-29",16.42,16.65,16.13,16.49,10539600.0],["2022-12-30",16.31,16.5,15.93,16.11,7492100.0],["2023-01-03",16.33,17.29,16.31,16.79,13878400.0],["2023-01-04",16.6,17.47,16.52,17.2,14136000.0],["2023-01-05",17.2,17.83,16.68,17.6,11689000.0],["2023-01-06",18.0,18.8,17.86,18.65,14137500.0],["2023-01-09",18.76,18.94,18.18,18.18,10665700.0],["2023-01-10",18.25,18.86,18.11,18.81,9138000.0],["2023-01-11",18.93,19.31,18.81,19.23,9754500.0],["2023-01-12",20.18,20.9,19.88,20.9,25472000.0],["2023-01-13",20.88,20.96,20.34,20.92,13597600.0],["2023-01-17",21.04,21.56,20.59,20.92,13015300.0],["2023-01-18",21.42,21.51,20.73,20.74,12504900.0],["2023-01-19",20.36,20.66,20.07,20.38,9225900.0],["2023-01-20",20.39,20.99,20.24,20.97,8864800.0],["2023-01-23",20.97,21.03,20.37,20.61,10635900.0],["2023-01-24",20.6,20.6,19.87,20.19,9607900.0],["2023-01-25",19.92,20.86,19.74,20.78,9843900.0],["2023-01-26",21.13,21.33,20.51,21.28,9630400.0],["2023-01-27",21.13,21.75,21.09,21.62,8346100.0],["2023-01-30",21.33,21.63,21.08,21.22,6821500.0],["2023-01-31",21.0,21.41,20.74,21.35,9858200.0],["2023-02-01",21.23,21.98,20.95,21.89,9630400.0],["2023-02-02",22.0,22.11,21.28,21.63,8852100.0],["2023-02-03",21.71,22.54,21.54,21.6,10066800.0],["2023-02-06",21.26,21.39,20.62,20.84,8415400.0],["2023-02-07",20.89,20.93,19.8,20.17,11367400.0],["2023-02-08",20.03,20.56,19.88,20.21,7354600.0],["2023-02-09",20.47,20.65,19.83,19.88,6952300.0],["2023-02-10",19.61,20.0,19.43,19.94,7741800.0],["2023-02-13",19.85,20.31,19.56,20.11,10061100.0],["2023-02-14",19.28,20.6,19.0,20.41,20615100.0],["2023-02-15",20.1,20.63,19.89,20.48,10775700.0],["2023-02-16",20.3,21.06,20.24,20.59,10922000.0],["2023-02-17",20.47,20.47,19.64,19.82,8609100.0],["2023-02-21",19.7,20.2,19.56,19.84,8665100.0],["2023-02-22",19.78,20.11,19.57,19.94,7791700.0],["2023-02-23",19.99,20.28,19.66,20.13,9538000.0],["2023-02-24",19.59,19.93,19.27,19.72,10192400.0],["2023-02-27",20.12,20.84,20.1,20.62,9487200.0],["2023-02-28",20.81,21.51,20.55,21.33,10577200.0],["2023-03-01",21.9,21.94,21.33,21.42,8796300.0],["2023-03-02",21.29,22.28,21.05,22.22,10250800.0],["2023-03-03",22.45,22.83,22.27,22.79,9751800.0],["2023-03-06",22.43,22.6,21.79,21.83,9331900.0],["2023-03-07",21.68,21.81,20.88,20.9,10790500.0],["2023-03-08",20.91,21.32,20.74,21.25,6629200.0],["2023-03-09",21.09,21.45,20.49,20.58,7744300.0],["2023-03-10",20.69,20.69,19.17,19.37,12272900.0],["2023-03-13",18.81,19.56,18.61,19.12,11559500.0],["2023-03-14",19.65,19.8,18.99,19.38,8071000.0],["2023-03-15",18.59,18.7,17.12,17.66,16453200.0],["2023-03-16",17.44,17.84,17.05,17.61,9601000.0],["2023-03-17",17.82,17.87,17.3,17.36,20951100.0],["2023-03-20",17.99,18.18,17.83,17.88,10873200.0],["2023-03-21",18.27,18.58,18.1,18.38,10339500.0],["2023-03-22",18.38,18.52,17.71,17.75,8011300.0],["2023-03-23",17.91,18.27,17.38,17.65,8771300.0],["2023-03-24",17.2,17.57,17.02,17.43,9698800.0],["2023-03-27",17.74,17.78,17.31,17.51,7717600.0],["2023-03-28",17.67,18.12,17.59,17.88,7529300.0],["2023-03-29",18.2,18.31,17.86,17.95,10327000.0],["2023-03-30",18.31,18.36,18.05,18.09,7574000.0],["2023-03-31",18.25,18.49,18.14,18.33,8612300.0],["2023-04-03",18.45,18.7,18.14,18.42,7162800.0],["2023-04-04",18.37,18.4,17.09,17.49,15710500.0],["2023-04-05",17.25,17.43,16.82,16.92,8965100.0],["2023-04-06",16.8,17.43,16.54,17.26,9045800.0],["2023-04-10",17.2,17.94,17.2,17.93,7813300.0],["2023-04-11",18.39,18.51,18.13,18.35,8726800.0],["2023-04-12",18.52,18.73,18.01,18.03,7663300.0],["2023-04-13",18.28,18.31,17.82,18.07,9047800.0],["2023-04-14",17.95,18.14,17.28,17.36,9638800.0],["2023-04-17",17.29,17.49,17.19,17.26,8412700.0],["2023-04-18",17.17,17.49,17.07,17.19,8569100.0],["2023-04-19",16.93,17.22,16.86,16.9,10083200.0],["2023-04-20",16.65,17.11,16.42,16.57,11480900.0],["2023-04-21",16.37,16.4,15.8,15.88,13904600.0],["2023-04-24",15.8,16.32,15.78,16.21,12601200.0],["2023-04-25",15.67,15.99,15.18,15.27,19363600.0],["2023-04-26",15.52,15.52,14.8,14.84,10780500.0],["2023-04-27",15.0,15.26,14.83,15.17,11348600.0],["2023-04-28",15.17,15.39,15.0,15.38,10512400.0],["2023-05-01",15.47,15.48,15.06,15.21,9473300.0],["2023-05-02",15.1,15.41,14.53,15.28,13702900.0],["2023-05-03",15.29,15.64,14.95,15.01,10726900.0],["2023-05-04",14.91,14.97,14.24,14.26,11018500.0],["2023-05-05",14.69,15.11,14.69,14.93,9249600.0],["2023-05-08",15.28,15.36,14.91,15.1,6230000.0],["2023-05-09",15.0,15.3,14.89,15.04,6502100.0],["2023-05-10",15.33,15.36,14.59,14.86,8595600.0],["2023-05-11",14.36,14.79,14.27,14.61,6855700.0],["2023-05-12",14.72,14.78,14.48,14.69,10710900.0],["2023-05-15",14.83,14.99,14.74,14.95,4989900.0],["2023-05-16",14.68,14.85,14.43,14.64,9137200.0],["2023-05-17",14.88,15.45,14.73,15.23,8760300.0],["2023-05-18",15.08,15.39,14.89,15.37,8295400.0],["2023-05-19",15.5,15.5,14.84,14.93,8290100.0],["2023-05-22",15.0,15.02,14.73,14.87,5817100.0],["2023-05-23",14.71,14.98,14.49,14.77,8672200.0],["2023-05-24",14.55,14.57,14.07,14.19,10973300.0],["2023-05-25",14.03,14.37,13.82,14.29,11857200.0],["2023-05-26",14.5,14.6,14.14,14.36,8430800.0],["2023-05-30",14.36,14.39,13.97,14.19,7239200.0],["2023-05-31",14.02,14.09,13.61,13.88,20434100.0],["2023-06-01",14.0,14.21,13.8,14.07,13249500.0],["2023-06-02",14.9,15.17,14.55,15.05,11876800.0],["2023-06-05",15.1,15.35,14.85,15.26,8523700.0],["2023-06-06",15.13,15.78,15.03,15.74,7559700.0],["2023-06-07",15.86,16.22,15.76,16.08,8332000.0],["2023-06-08",16.22,16.35,15.79,16.26,8439400.0],["2023-06-09",16.25,16.29,15.81,16.0,10444500.0],["2023-06-12",15.84,16.16,15.72,16.05,6010900.0],["2023-06-13",16.36,16.77,16.32,16.72,9406800.0],["2023-06-14",17.06,17.23,16.43,16.72,11334400.0],["2023-06-15",16.56,17.03,16.52,16.78,6073300.0],["2023-06-16",16.68,16.77,16.36,16.47,10194200.0],["2023-06-20",16.19,16.47,16.14,16.44,5511900.0],["2023-06-21",16.16,16.4,16.05,16.09,5953100.0],["2023-06-22",15.97,16.02,15.69,15.99,5398400.0],["2023-06-23",15.69,16.0,15.65,15.83,5843600.0],["2023-06-26",15.9,16.28,15.87,16.15,5272300.0],["2023-06-27",16.22,16.66,16.02,16.54,7662200.0],["2023-06-28",16.34,16.41,16.17,16.39,5427200.0],["2023-06-29",16.38,16.95,16.34,16.89,7219200.0],["2023-06-30",16.96,17.03,16.65,16.76,5686200.0],["2023-07-03",16.85,17.05,16.69,16.72,3534100.0],["2023-07-05",16.51,16.52,16.17,16.27,7486100.0],["2023-07-06",16.0,16.05,15.25,15.64,9131000.0],["2023-07-07",15.71,16.51,15.69,16.29,10183600.0],["2023-07-10",16.06,16.53,16.02,16.44,5471600.0],["2023-07-11",16.62,16.93,16.44,16.86,6416900.0],["2023-07-12",17.2,17.37,17.03,17.07,6358000.0],["2023-07-13",17.32,17.35,17.04,17.14,5568100.0],["2023-07-14",17.08,17.13,16.49,16.76,6352800.0],["2023-07-17",16.56,16.91,16.49,16.82,5133200.0],["2023-07-18",16.76,17.15,16.71,16.9,5595800.0],["2023-07-19",16.99,17.05,16.62,16.74,6452500.0],["2023-07-20",16.85,16.86,16.37,16.5,7566700.0],["2023-07-21",16.5,16.53,15.93,15.99,10215500.0],["2023-07-24",16.11,16.67,16.05,16.51,11242200.0],["2023-07-25",17.0,18.0,16.69,17.58,24334300.0],["2023-07-26",17.4,17.55,16.9,17.3,10968500.0],["2023-07-27",17.3,17.44,17.03,17.12,7855200.0],["2023-07-28",17.16,17.26,16.89,17.11,7497200.0],["2023-07-31",17.58,17.66,17.36,17.65,6760200.0],["2023-08-01",17.43,17.71,17.32,17.67,5433400.0],["2023-08-02",17.42,17.52,16.64,16.71,9354200.0],["2023-08-03",16.6,16.91,16.44,16.66,6254400.0],["2023-08-04",16.61,16.74,16.13,16.15,8020700.0],["2023-08-07",16.1,16.45,16.03,16.27,5739500.0],["2023-08-08",15.82,15.96,15.45,15.92,8970900.0],["2023-08-09",15.89,16.07,15.55,15.57,8390200.0],["2023-08-10",15.69,15.69,14.68,14.7,18456500.0],["2023-08-11",14.56,14.8,14.51,14.69,10906400.0],["2023-08-14",14.9,16.26,14.49,15.98,45516100.0],["2023-08-15",15.62,15.82,15.2,15.56,23828300.0],["2023-08-16",15.46,15.53,15.06,15.11,17718400.0],["2023-08-17",15.27,15.37,14.72,14.74,10614800.0],["2023-08-18",14.6,15.07,14.51,14.96,9944500.0],["2023-08-21",14.98,15.12,14.76,14.98,9312100.0],["2023-08-22",15.12,15.18,14.64,15.03,10809200.0],["2023-08-23",15.0,15.36,14.84,15.17,16770800.0],["2023-08-24",15.04,15.08,14.73,14.77,7881100.0],["2023-08-25",14.82,14.95,14.54,14.66,6891700.0],["2023-08-28",14.72,15.05,14.66,14.69,5448300.0],["2023-08-29",14.81,15.31,14.7,15.3,7571700.0],["2023-08-30",15.3,15.35,15.01,15.03,6710800.0],["2023-08-31",15.17,15.42,15.12,15.29,8110200.0],["2023-09-01",15.47,15.62,15.38,15.51,5781700.0],["2023-09-05",15.4,15.49,15.11,15.16,6603100.0],["2023-09-06",15.07,15.31,14.86,14.95,6443200.0],["2023-09-07",14.68,14.79,14.34,14.42,12470000.0],["2023-09-08",14.44,14.46,14.23,14.24,8033900.0],["2023-09-11",14.45,14.47,14.03,14.09,8588200.0],["2023-09-12",14.01,14.42,13.98,14.25,7788000.0],["2023-09-13",14.26,14.29,13.92,14.11,8820500.0],["2023-09-14",14.45,14.76,14.4,14.62,12465400.0],["2023-09-15",14.5,14.52,14.24,14.29,15489700.0],["2023-09-18",14.22,14.28,13.84,13.89,11253300.0],["2023-09-19",13.96,14.38,13.96,14.34,13745400.0],["2023-09-20",14.43,14.66,14.3,14.43,8569100.0],["2023-09-21",14.16,14.29,13.99,14.0,8325200.0],["2023-09-22",14.16,14.54,14.15,14.46,12616900.0],["2023-09-25",14.68,14.95,14.52,14.87,12005300.0],["2023-09-26",14.78,15.07,14.63,14.7,10239700.0],["2023-09-27",15.01,15.26,14.77,15.18,12278500.0],["2023-09-28",15.15,15.53,14.91,15.41,10275000.0],["2023-09-29",15.55,15.75,15.37,15.63,9435400.0],["2023-10-02",15.62,15.83,15.52,15.71,9724500.0],["2023-10-03",15.48,15.68,14.87,15.14,11029600.0],["2023-10-04",15.15,15.29,14.79,15.19,6933900.0],["2023-10-05",15.1,15.29,15.01,15.18,5764600.0],["2023-10-06",15.2,15.76,14.99,15.5,10327500.0],["2023-10-09",15.33,15.78,15.23,15.68,7429700.0],["2023-10-10",15.8,15.93,15.63,15.65,6707400.0],["2023-10-11",15.82,15.88,15.53,15.74,6200800.0],["2023-10-12",15.51,15.59,15.01,15.39,8445800.0],["2023-10-13",15.35,15.43,15.01,15.16,5937800.0],["2023-10-16",15.34,15.46,15.19,15.36,6237400.0],["2023-10-17",15.15,15.74,15.12,15.59,6925300.0],["2023-10-18",15.4,15.42,14.16,14.39,18765600.0],["2023-10-19",14.3,14.93,14.26,14.54,11962900.0],["2023-10-20",14.23,14.65,14.2,14.59,9647300.0],["2023-10-23",14.44,14.64,14.14,14.37,13271300.0],["2023-10-24",15.08,15.75,14.58,15.65,19486300.0],["2023-10-25",15.64,15.86,15.43,15.83,12351800.0],["2023-10-26",15.97,16.48,15.94,16.18,14241100.0],["2023-10-27",16.34,16.35,15.81,16.04,11048600.0],["2023-10-30",16.26,16.37,15.96,16.18,11032700.0],["2023-10-31",16.48,16.95,16.29,16.78,15484500.0],["2023-11-01",16.79,16.91,16.43,16.76,12773300.0],["2023-11-02",16.9,17.35,16.85,17.19,9493000.0],["2023-11-03",17.41,17.49,17.09,17.12,10004500.0],["2023-11-06",17.21,17.49,17.05,17.36,9658900.0],["2023-11-07",17.11,17.17,16.89,17.07,8749000.0],["2023-11-08",16.99,16.99,16.35,16.71,9682200.0],["2023-11-09",16.93,16.96,16.41,16.44,5657000.0],["2023-11-10",16.45,16.65,16.37,16.55,6100700.0],["2023-11-13",16.41,16.64,16.41,16.51,4210900.0],["2023-11-14",17.0,17.16,16.78,16.83,7784000.0],["2023-11-15",16.83,17.34,16.82,17.02,7426700.0],["2023-11-16",16.96,17.2,16.86,17.04,5741200.0],["2023-11-17",17.19,17.22,16.97,16.99,4422600.0],["2023-11-20",17.06,17.45,17.02,17.06,6210000.0],["2023-11-21",17.05,17.14,16.89,16.89,5212400.0],["2023-11-22",16.91,16.95,16.68,16.85,5420100.0],["2023-11-24",16.84,16.94,16.64,16.78,2559700.0],["2023-11-27",16.75,17.18,16.69,16.83,7225000.0],["2023-11-28",16.81,16.98,16.6,16.73,7018200.0],["2023-11-29",16.85,16.99,16.61,16.9,7380000.0],["2023-11-30",16.92,17.28,16.88,17.16,9017300.0],["2023-12-01",17.28,18.37,17.16,18.26,16898600.0],["2023-12-04",18.1,18.51,18.05,18.33,8702800.0],["2023-12-05",18.18,18.26,17.65,17.73,7941700.0],["2023-12-06",17.75,18.02,17.4,17.47,7249600.0],["2023-12-07",17.51,17.57,17.29,17.33,6156900.0],["2023-12-08",17.3,17.85,17.26,17.38,4344600.0],["2023-12-11",17.13,17.43,17.09,17.33,5757100.0],["2023-12-12",17.3,17.36,17.08,17.26,5159300.0],["2023-12-13",17.3,18.17,17.16,18.08,15291200.0],["2023-12-14",18.25,19.07,18.25,18.87,12988500.0],["2023-12-15",19.02,19.54,18.57,18.7,17245400.0],["2023-12-18",20.26,21.17,19.9,20.5,43017500.0],["2023-12-19",20.58,21.41,20.57,21.15,15451500.0],["2023-12-20",21.05,21.21,20.71,20.81,12110800.0],["2023-12-21",20.98,21.05,20.71,20.89,9336000.0],["2023-12-22",21.01,21.1,20.62,20.74,6261800.0],["2023-12-26",20.85,21.03,20.74,20.86,4641000.0],["2023-12-27",20.79,21.18,20.75,20.92,5314300.0],["2023-12-28",20.82,20.94,20.72,20.82,5550400.0],["2023-12-29",20.73,20.78,20.36,20.42,6656200.0],["2024-01-02",20.27,20.35,19.65,19.77,6611900.0],["2024-01-03",19.33,19.93,18.97,19.64,10627600.0],["2024-01-04",19.57,19.61,19.03,19.1,8777300.0],["2024-01-05",19.0,19.58,18.89,19.17,13329500.0],["2024-01-08",19.04,19.35,18.91,19.28,7337700.0],["2024-01-09",19.05,19.14,18.61,18.68,7818400.0],["2024-01-10",18.57,18.82,18.33,18.59,7917100.0],["2024-01-11",18.48,18.55,18.03,18.26,8168500.0],["2024-01-12",18.49,18.72,18.36,18.52,9170500.0],["2024-01-16",18.3,18.42,17.98,18.08,8113300.0],["2024-01-17",17.8,18.16,17.78,17.95,6295200.0],["2024-01-18",18.08,18.14,17.61,17.82,7540800.0],["2024-01-19",17.74,17.77,17.46,17.73,6400800.0],["2024-01-22",17.62,18.2,17.57,18.08,7172500.0],["2024-01-23",18.38,18.78,18.03,18.05,9316900.0],["2024-01-24",18.41,18.68,18.21,18.27,7816100.0],["2024-01-25",18.38,18.5,18.19,18.41,5624200.0],["2024-01-26",18.56,18.81,18.37,18.42,5225700.0],["2024-01-29",18.62,18.97,18.25,18.89,11011500.0],["2024-01-30",18.37,20.23,18.26,20.13,18989600.0],["2024-01-31",20.08,20.76,20.02,20.05,17016400.0],["2024-02-01",20.18,20.66,19.78,20.36,18373800.0],["2024-02-02",20.25,20.59,19.9,20.34,9109300.0],["2024-02-05",20.06,20.15,19.54,19.9,11327300.0],["2024-02-06",19.89,19.93,19.67,19.75,9136900.0],["2024-02-07",19.87,19.95,19.54,19.78,8458300.0],["2024-02-08",19.38,19.52,19.18,19.32,9265300.0],["2024-02-09",19.35,20.02,19.31,19.87,11537500.0],["2024-02-12",19.76,19.92,19.51,19.57,8526300.0],["2024-02-13",19.1,19.35,18.85,19.17,13637600.0],["2024-02-14",19.25,19.61,19.19,19.53,8861700.0],["2024-02-15",19.14,20.05,19.12,19.98,12017000.0],["2024-02-16",20.09,20.15,19.8,19.87,6527900.0],["2024-02-20",19.54,19.78,19.26,19.58,9921000.0],["2024-02-21",19.57,19.66,19.41,19.54,3576900.0],["2024-02-22",19.64,20.11,19.54,20.03,6311200.0],["2024-02-23",20.06,20.25,19.92,20.22,4203900.0],["2024-02-26",20.05,20.35,19.93,20.25,4109800.0],["2024-02-27",20.43,20.75,20.39,20.71,4491100.0],["2024-02-28",20.1,20.48,19.93,20.3,10350500.0],["2024-02-29",20.37,20.92,20.31,20.8,8511600.0],["2024-03-01",20.97,21.19,20.77,21.08,7387400.0],["2024-03-04",21.12,21.12,20.26,20.42,8947300.0],["2024-03-05",20.25,20.4,19.82,20.28,9782200.0],["2024-03-06",20.54,20.67,19.98,20.09,8204200.0],["2024-03-07",20.37,21.05,20.3,20.93,9589700.0],["2024-03-08",21.34,21.47,20.9,20.99,8119400.0],["2024-03-11",20.68,20.93,20.42,20.53,5960200.0],["2024-03-12",20.75,20.78,20.35,20.47,5766600.0],["2024-03-13",20.25,20.95,19.86,20.43,15198300.0],["2024-03-14",20.07,20.33,19.22,19.66,15923600.0],["2024-03-15",19.55,19.9,19.49,19.76,12991600.0],["2024-03-18",19.89,20.21,19.78,20.07,7013500.0],["2024-03-19",20.0,21.17,19.98,20.96,12616300.0],["2024-03-20",20.97,21.29,20.83,21.2,5473000.0],["2024-03-21",21.37,21.57,21.18,21.41,5387300.0],["2024-03-22",21.45,21.5,21.23,21.26,3789400.0],["2024-03-25",21.73,22.14,21.36,21.44,8743200.0],["2024-03-26",21.5,21.83,21.4,21.57,4345500.0],["2024-03-27",21.8,22.22,21.64,22.13,7238900.0],["2024-03-28",22.29,22.78,22.25,22.74,6642400.0],["2024-04-01",22.95,22.95,22.58,22.69,5904700.0],["2024-04-02",22.56,22.74,22.25,22.38,6781700.0],["2024-04-03",22.4,22.84,22.32,22.83,6292600.0],["2024-04-04",22.91,22.97,22.33,22.42,5065800.0],["2024-04-05",22.3,22.57,22.21,22.25,5594100.0],["2024-04-08",22.5,22.67,22.35,22.42,3846900.0],["2024-04-09",22.09,22.32,21.56,21.91,10852600.0],["2024-04-10",21.52,22.31,21.4,22.3,7571200.0],["2024-04-11",22.32,22.39,21.92,22.14,5369600.0],["2024-04-12",22.17,22.24,21.62,21.64,6250800.0],["2024-04-15",21.92,22.04,21.2,21.24,4734000.0],["2024-04-16",20.85,21.14,20.59,21.04,6648900.0],["2024-04-17",21.4,21.79,21.17,21.21,9056300.0],["2024-04-18",21.29,21.32,20.69,20.83,8341000.0],["2024-04-19",20.75,21.02,20.52,20.81,7242700.0],["2024-04-22",20.72,21.15,20.52,20.85,7877100.0],["2024-04-23",19.92,20.04,18.42,18.55,32365200.0],["2024-04-24",18.53,18.82,18.15,18.32,14393300.0],["2024-04-25",18.07,18.41,17.72,18.23,14342600.0],["2024-04-26",18.24,18.31,17.84,17.88,9278300.0],["2024-04-29",17.9,18.2,17.9,18.06,8673100.0],["2024-04-30",17.88,18.0,16.85,16.9,14327100.0],["2024-05-01",16.98,17.08,16.5,16.7,15883400.0],["2024-05-02",16.97,17.29,16.86,17.28,8434300.0],["2024-05-03",17.44,17.66,17.31,17.6,6880900.0],["2024-05-06",17.78,17.95,17.13,17.2,8779200.0],["2024-05-07",17.25,17.64,17.25,17.31,7594200.0],["2024-05-08",17.12,17.24,17.06,17.24,6269000.0],["2024-05-09",17.19,17.57,17.19,17.45,6166300.0],["2024-05-10",17.5,17.57,17.26,17.32,5123000.0],["2024-05-13",17.35,17.8,17.35,17.7,7049200.0],["2024-05-14",17.89,18.04,17.72,17.8,5958800.0],["2024-05-15",17.99,18.1,17.64,17.88,6018100.0],["2024-05-16",17.91,18.03,17.65,17.67,4477800.0],["2024-05-17",17.7,17.72,17.38,17.51,5140600.0],["2024-05-20",17.69,17.86,17.39,17.71,7277900.0],["2024-05-21",17.65,17.77,17.23,17.51,7299200.0],["2024-05-22",17.34,17.39,16.96,17.15,6925900.0],["2024-05-23",17.21,17.3,16.73,16.92,6615300.0],["2024-05-24",17.16,17.16,16.86,16.91,3774800.0],["2024-05-28",16.97,17.25,16.82,16.94,5607100.0],["2024-05-29",16.69,16.99,16.64,16.77,4816600.0],["2024-05-30",16.77,16.98,16.67,16.83,5394200.0],["2024-05-31",16.85,17.34,16.76,17.28,10145900.0],["2024-06-03",17.27,17.41,17.15,17.16,6342300.0],["2024-06-04",16.97,17.0,16.49,16.5,7479200.0],["2024-06-05",16.53,16.54,16.09,16.12,8518600.0],["2024-06-06",15.98,16.25,15.96,16.05,9086000.0],["2024-06-07",15.82,15.94,15.55,15.8,9239300.0],["2024-06-10",15.68,15.81,15.56,15.65,6796700.0],["2024-06-11",15.2,15.28,14.78,15.13,18082000.0],["2024-06-12",15.26,15.3,14.9,15.07,9645000.0],["2024-06-13",15.04,15.05,14.6,14.86,10992800.0],["2024-06-14",14.59,14.98,14.47,14.91,11475200.0],["2024-06-17",14.82,15.0,14.42,14.84,13076600.0],["2024-06-18",14.9,15.18,14.49,14.71,11250900.0],["2024-06-20",14.78,14.92,14.65,14.67,9104200.0],["2024-06-21",14.65,14.9,14.41,14.8,27936100.0],["2024-06-24",14.83,15.06,14.68,14.74,9695800.0],["2024-06-25",14.7,14.7,14.29,14.45,9069300.0],["2024-06-26",14.32,14.97,14.32,14.93,13564500.0],["2024-06-27",14.9,15.07,14.79,15.0,8637800.0],["2024-06-28",15.23,15.77,15.23,15.39,17594500.0],["2024-07-01",15.44,15.5,15.18,15.39,6349600.0],["2024-07-02",15.41,15.68,15.32,15.63,7710300.0],["2024-07-03",15.78,15.95,15.75,15.95,7044600.0],["2024-07-05",15.75,15.82,15.51,15.64,9585300.0],["2024-07-08",15.66,15.75,15.41,15.47,6526100.0],["2024-07-09",15.41,15.45,15.15,15.18,6010600.0],["2024-07-10",15.28,15.43,15.09,15.4,6709500.0],["2024-07-11",15.66,15.98,15.5,15.89,6895500.0],["2024-07-12",16.0,16.38,15.91,16.17,8560600.0],["2024-07-15",15.8,16.47,15.78,16.21,15448300.0],["2024-07-16",16.03,16.09,15.66,15.93,11911600.0],["2024-07-17",15.9,15.93,15.47,15.5,9797400.0],["2024-07-18",15.5,15.83,15.35,15.56,8097800.0],["2024-07-19",15.51,15.51,15.16,15.17,7901500.0],["2024-07-22",15.27,15.32,14.97,15.21,10076700.0],["2024-07-23",15.51,15.92,15.01,15.88,15785700.0],["2024-07-24",15.79,16.0,14.92,14.94,11779700.0],["2024-07-25",14.94,15.61,14.84,15.26,10512500.0],["2024-07-26",15.35,15.59,15.12,15.47,7312400.0],["2024-07-29",15.41,15.46,15.13,15.26,5940800.0],["2024-07-30",15.02,15.24,14.91,14.97,5770700.0],["2024-07-31",15.11,15.71,15.06,15.35,9385900.0],["2024-08-01",15.25,15.41,14.48,14.64,10612000.0],["2024-08-02",14.35,14.38,13.8,13.95,11418600.0],["2024-08-05",13.12,13.62,13.06,13.32,11062500.0],["2024-08-06",13.4,13.63,13.3,13.36,7477900.0],["2024-08-07",13.74,13.94,13.3,13.33,8375700.0],["2024-08-08",13.51,13.68,13.33,13.34,6399100.0],["2024-08-09",13.4,13.42,13.07,13.18,7213200.0],["2024-08-12",13.2,13.21,12.67,12.73,10138500.0],["2024-08-13",12.75,13.08,12.59,13.03,8333300.0],["2024-08-14",13.0,13.13,12.5,12.55,11457600.0],["2024-08-15",12.8,12.93,12.61,12.63,9110000.0],["2024-08-16",12.55,12.65,12.47,12.58,8444700.0],["2024-08-19",12.69,12.98,12.67,12.7,9570400.0],["2024-08-20",12.65,12.68,12.39,12.4,7856900.0],["2024-08-21",12.59,12.92,12.56,12.84,10434500.0],["2024-08-22",12.74,12.93,12.58,12.87,9698400.0],["2024-08-23",12.92,13.39,12.85,13.27,10482200.0],["2024-08-26",13.59,14.07,13.5,13.78,14042100.0],["2024-08-27",13.97,14.1,13.75,14.05,14215200.0],["2024-08-28",13.86,13.88,13.28,13.45,10540200.0],["2024-08-29",13.53,13.6,13.31,13.33,9134200.0],["2024-08-30",13.39,13.39,12.86,13.06,39345000.0],["2024-09-03",12.83,12.84,12.03,12.11,17930800.0],["2024-09-04",12.07,12.33,11.92,11.99,15515900.0],["2024-09-05",12.07,12.15,11.52,11.55,14900900.0],["2024-09-06",11.53,11.66,11.02,11.4,18774600.0],["2024-09-09",11.47,11.69,11.25,11.26,11273400.0],["2024-09-10",11.22,11.25,10.65,10.91,18323200.0],["2024-09-11",10.89,11.17,10.21,11.13,24067800.0],["2024-09-12",11.22,11.45,11.04,11.35,14564200.0],["2024-09-13",11.52,12.14,11.5,11.91,14920400.0],["2024-09-16",11.99,12.0,11.63,11.75,11372400.0],["2024-09-17",11.8,11.99,11.67,11.81,7985600.0],["2024-09-18",11.85,12.05,11.5,11.54,12931000.0],["2024-09-19",11.97,12.11,11.81,12.03,12380700.0],["2024-09-20",11.91,11.95,11.42,11.77,37466100.0],["2024-09-23",11.75,12.02,11.7,11.87,9591500.0],["2024-09-24",12.44,12.83,12.38,12.43,16221800.0],["2024-09-25",12.4,12.47,12.13,12.25,11213200.0],["2024-09-26",12.97,13.18,12.57,12.71,13637700.0],["2024-09-27",12.83,13.17,12.76,12.76,12398400.0],["2024-09-30",12.65,13.01,12.62,12.77,10344200.0],["2024-10-01",12.73,13.06,12.63,12.99,11090900.0],["2024-10-02",12.98,13.39,12.9,12.96,8867000.0],["2024-10-03",12.69,12.95,12.68,12.8,9310100.0],["2024-10-04",12.98,13.22,12.86,13.0,8366600.0],["2024-10-07",12.87,13.05,12.75,12.98,8013000.0],["2024-10-08",12.66,12.74,12.24,12.71,13589300.0],["2024-10-09",12.6,13.06,12.6,12.85,11689300.0],["2024-10-10",12.73,12.84,12.53,12.7,11360200.0],["2024-10-11",12.7,13.18,12.69,13.14,9066600.0],["2024-10-14",12.94,13.06,12.77,13.05,8488500.0],["2024-10-15",12.85,13.22,12.85,12.88,7873400.0],["2024-10-16",13.04,13.15,12.93,13.05,6030900.0],["2024-10-17",13.07,13.69,13.0,13.66,11995000.0],["2024-10-18",13.91,14.02,13.74,13.94,9941200.0],["2024-10-21",13.96,13.96,13.45,13.64,11657200.0],["2024-10-22",13.59,13.6,13.02,13.46,11392400.0],["2024-10-23",13.44,13.53,12.96,13.0,7343200.0],["2024-10-24",13.1,13.35,12.97,13.3,6514200.0],["2024-10-25",13.5,13.55,13.04,13.07,6073400.0],["2024-10-28",13.21,13.71,13.17,13.67,10990000.0],["2024-10-29",13.6,13.82,13.47,13.72,7379100.0],["2024-10-30",13.62,13.81,13.14,13.19,9534500.0],["2024-10-31",13.2,13.37,12.85,12.98,12466400.0],["2024-11-01",13.06,13.37,13.06,13.27,9114000.0],["2024-11-04",13.27,13.34,13.09,13.11,16845000.0],["2024-11-05",12.21,12.28,11.39,11.61,36545500.0],["2024-11-06",13.2,14.34,13.08,13.94,41247600.0],["2024-11-07",14.0,14.08,13.29,13.34,23215400.0],["2024-11-08",13.1,13.18,12.78,12.87,15212600.0],["2024-11-11",12.87,12.98,12.51,12.52,14459000.0],["2024-11-12",12.33,12.4,11.79,11.98,16996900.0],["2024-11-13",11.91,12.03,11.75,11.92,12028400.0],["2024-11-14",11.94,12.08,11.45,11.46,11955000.0],["2024-11-15",11.53,11.6,10.96,11.04,15973600.0],["2024-11-18",11.06,11.38,10.99,11.23,11871600.0],["2024-11-19",11.1,11.57,11.02,11.44,11085800.0],["2024-11-20",11.44,12.05,11.44,11.66,13752900.0],["2024-11-21",11.74,12.0,11.44,11.88,10326400.0],["2024-11-22",11.88,12.5,11.8,12.46,12362100.0],["2024-11-25",12.5,12.88,12.39,12.49,11632400.0],["2024-11-26",12.54,12.8,11.96,12.05,14605000.0],["2024-11-27",12.12,12.59,12.05,12.14,8632900.0],["2024-11-29",12.31,12.72,12.24,12.45,6853200.0],["2024-12-02",12.8,13.12,12.63,12.83,11189600.0],["2024-12-03",13.18,13.22,12.71,12.9,14431500.0],["2024-12-04",12.85,12.96,12.38,12.44,10993800.0],["2024-12-05",12.48,12.54,11.88,12.06,11873900.0],["2024-12-06",12.18,12.25,11.7,11.84,10554500.0],["2024-12-09",12.16,12.7,12.06,12.28,12840200.0],["2024-12-10",12.25,12.25,11.86,12.22,14635500.0],["2024-12-11",12.28,12.29,11.74,11.77,12428100.0],["2024-12-12",11.43,11.58,10.77,10.96,27841600.0],["2024-12-13",10.92,11.09,10.18,10.21,25976700.0],["2024-12-16",10.12,10.18,9.9,9.95,18077800.0],["2024-12-17",9.91,10.0,9.62,9.89,16289200.0],["2024-12-18",9.93,10.2,9.51,9.54,16932900.0],["2024-12-19",9.65,9.82,9.13,9.33,21225300.0],["2024-12-20",9.24,9.59,9.2,9.38,49676500.0],["2024-12-23",9.42,9.46,9.29,9.37,10988700.0],["2024-12-24",9.39,9.48,9.21,9.46,5831100.0],["2024-12-26",9.35,9.46,9.15,9.35,11482500.0],["2024-12-27",9.33,9.53,9.13,9.24,10436700.0],["2024-12-30",9.18,9.33,8.99,9.3,15497900.0],["2024-12-31",9.32,9.61,9.31,9.4,11845200.0],["2025-01-02",9.52,9.63,9.45,9.54,10723600.0],["2025-01-03",9.71,9.79,9.12,9.5,21229800.0],["2025-01-06",9.76,10.25,9.67,9.9,17123700.0],["2025-01-07",10.13,10.52,9.96,10.05,19538400.0],["2025-01-08",10.0,10.07,9.52,9.75,15734400.0],["2025-01-10",9.7,10.03,9.67,9.9,14746200.0],["2025-01-13",9.8,10.51,9.71,10.49,20705600.0],["2025-01-14",10.57,10.6,10.16,10.22,13553800.0],["2025-01-15",10.55,10.61,10.2,10.24,10136700.0],["2025-01-16",10.24,10.56,10.22,10.42,8957300.0],["2025-01-17",10.47,10.54,10.23,10.27,7937200.0],["2025-01-21",10.43,10.45,10.08,10.09,12090100.0],["2025-01-22",10.09,10.09,9.7,9.72,12606900.0],["2025-01-23",9.74,10.14,9.68,9.95,10334700.0],["2025-01-24",10.14,10.25,9.93,10.01,7950900.0],["2025-01-27",10.09,10.22,9.87,9.93,10197500.0],["2025-01-28",9.84,10.32,9.71,10.13,11749000.0],["2025-01-29",10.04,10.39,9.96,10.25,7816400.0],["2025-01-30",10.38,10.5,10.17,10.49,10192800.0],["2025-01-31",10.57,10.75,10.15,10.24,12156400.0],["2025-02-03",9.85,10.21,9.53,9.74,21261700.0],["2025-02-04",9.75,10.53,9.67,10.52,15352800.0],["2025-02-05",10.59,10.72,10.33,10.46,9864000.0],["2025-02-06",10.64,10.78,10.49,10.66,11545000.0],["2025-02-07",10.72,10.97,10.03,10.04,19341300.0],["2025-02-10",10.87,12.08,10.84,11.84,62112500.0],["2025-02-11",12.18,12.26,11.23,11.3,33497000.0],["2025-02-12",11.1,11.17,10.53,10.56,22421700.0],["2025-02-13",10.57,11.4,10.53,11.39,23195600.0],["2025-02-14",11.5,11.6,11.16,11.48,14770900.0],["2025-02-18",11.74,12.05,11.55,12.02,18080300.0],["2025-02-19",12.0,12.13,11.79,11.85,15245900.0],["2025-02-20",12.05,12.18,11.75,11.98,10513700.0],["2025-02-21",11.97,12.12,11.29,11.35,13211000.0],["2025-02-24",11.31,11.4,11.08,11.15,14281600.0],["2025-02-25",10.76,11.16,10.0,10.79,40147700.0],["2025-02-26",11.12,11.33,10.48,10.57,18781300.0],["2025-02-27",10.6,11.35,10.43,10.73,20518200.0],["2025-02-28",10.59,11.02,10.46,10.84,16616500.0],["2025-03-03",11.03,11.21,9.97,10.09,21097200.0],["2025-03-04",9.85,9.85,9.14,9.47,26713500.0],["2025-03-05",9.72,10.15,9.52,10.04,21741000.0],["2025-03-06",10.05,10.38,9.76,10.06,22803000.0],["2025-03-07",10.04,10.38,9.64,9.81,17470900.0],["2025-03-10",9.6,9.78,8.51,8.75,35479500.0],["2025-03-11",8.85,9.17,8.5,9.02,34879300.0],["2025-03-12",9.13,9.95,9.05,9.79,31691700.0],["2025-03-13",9.79,10.27,9.5,9.73,22207500.0],["2025-03-14",10.0,10.53,9.97,10.39,20321000.0],["2025-03-17",10.45,10.47,10.1,10.15,16483400.0],["2025-03-18",10.17,10.18,9.58,9.68,20010900.0],["2025-03-19",9.61,9.7,9.22,9.56,19141500.0],["2025-03-20",9.42,9.62,9.27,9.53,16071100.0],["2025-03-21",9.12,9.48,9.04,9.42,21050800.0],["2025-03-24",9.63,9.84,9.18,9.29,20232700.0],["2025-03-25",9.28,9.66,9.27,9.4,18463100.0],["2025-03-26",9.35,9.46,9.09,9.14,16914200.0],["2025-03-27",8.97,9.5,8.72,9.33,24061900.0],["2025-03-28",9.12,9.35,8.48,8.52,31144800.0],["2025-03-31",8.26,8.38,7.91,8.22,27663000.0],["2025-04-01",8.14,8.27,7.85,8.1,26809500.0],["2025-04-02",7.93,8.77,7.89,8.73,27709600.0],["2025-04-03",7.98,8.05,7.25,7.26,33488900.0],["2025-04-04",6.89,7.01,6.17,6.96,39118300.0],["2025-04-07",6.56,7.83,6.42,7.34,34661900.0],["2025-04-08",7.72,7.73,6.67,6.86,30610500.0],["2025-04-09",6.84,8.2,6.83,7.95,37134100.0],["2025-04-10",7.61,7.66,6.9,7.28,25605900.0],["2025-04-11",7.29,7.41,6.95,7.34,19347100.0],["2025-04-14",7.49,7.55,7.16,7.37,15820900.0],["2025-04-15",7.35,7.54,7.14,7.16,10854300.0],["2025-04-16",7.07,7.43,7.0,7.18,15469400.0],["2025-04-17",7.14,7.39,7.07,7.3,14954100.0],["2025-04-21",7.24,7.28,6.86,6.99,12788500.0],["2025-04-22",7.05,7.35,7.03,7.24,16743200.0],["2025-04-23",7.64,7.89,7.45,7.54,16418100.0],["2025-04-24",7.58,7.97,7.47,7.91,16708700.0],["2025-04-25",7.8,7.96,7.71,7.91,13653800.0],["2025-04-28",7.98,8.37,7.98,8.17,14113800.0],["2025-04-29",8.1,8.42,8.04,8.41,13374300.0],["2025-04-30",8.05,8.28,7.93,8.24,15215300.0],["2025-05-01",8.3,8.65,8.26,8.45,16985000.0],["2025-05-02",8.65,9.19,8.56,8.88,22685300.0],["2025-05-05",8.68,8.88,8.6,8.67,11304800.0],["2025-05-06",8.56,8.75,8.52,8.61,10761800.0],["2025-05-07",8.64,8.67,8.29,8.49,20603200.0],["2025-05-08",7.8,7.9,6.95,7.15,56493500.0],["2025-05-09",7.2,7.23,6.92,7.0,34647000.0],["2025-05-12",7.38,7.59,7.17,7.51,40556300.0],["2025-05-13",7.76,7.96,7.46,7.58,30782500.0],["2025-05-14",7.62,7.85,7.4,7.54,22219100.0],["2025-05-15",7.42,7.47,7.25,7.43,15006800.0],["2025-05-16",7.35,7.7,7.22,7.61,21598000.0],["2025-05-19",7.4,7.5,7.27,7.36,14729000.0],["2025-05-20",7.32,7.55,7.29,7.42,14838400.0],["2025-05-21",7.3,7.44,7.0,7.0,19217500.0],["2025-05-22",6.95,7.06,6.81,6.97,21875000.0],["2025-05-23",6.8,7.12,6.47,6.48,45859400.0],["2025-05-27",6.48,6.53,6.04,6.38,53109800.0],["2025-05-28",6.28,6.36,5.93,5.94,41276600.0],["2025-05-29",5.86,6.07,5.77,5.9,34793600.0],["2025-05-30",5.81,5.86,5.63,5.83,47846300.0],["2025-06-02",7.19,7.52,6.96,7.18,119579800.0],["2025-06-03",7.16,7.66,6.71,7.56,100495400.0],["2025-06-04",7.56,7.77,7.29,7.54,54192600.0],["2025-06-05",7.55,7.6,7.05,7.1,49639800.0],["2025-06-06",7.2,7.66,7.19,7.6,38011100.0],["2025-06-09",7.72,7.93,7.62,7.78,43949600.0],["2025-06-10",7.81,8.09,7.78,8.02,43893400.0],["2025-06-11",7.52,7.61,7.22,7.37,43882900.0],["2025-06-12",7.28,7.29,7.11,7.18,17469500.0],["2025-06-13",7.07,7.41,7.04,7.17,23990600.0],["2025-06-16",7.27,7.58,7.05,7.31,31288700.0],["2025-06-17",7.33,7.99,7.24,7.67,53047200.0],["2025-06-18",7.62,7.96,7.32,7.33,31426400.0],["2025-06-20",7.47,7.68,6.97,6.98,44342900.0],["2025-06-23",6.87,6.99,6.72,6.92,28859900.0],["2025-06-24",7.03,7.25,7.0,7.17,26126500.0],["2025-06-25",7.18,7.25,7.0,7.04,16991300.0],["2025-06-26",7.16,7.57,7.11,7.45,34184200.0],["2025-06-27",7.45,7.49,7.01,7.42,37236300.0],["2025-06-30",7.47,7.71,7.36,7.6,31761900.0],["2025-07-01",7.62,8.18,7.42,8.12,40524400.0],["2025-07-02",8.3,8.78,8.25,8.76,47923800.0],["2025-07-03",8.75,8.9,8.61,8.82,24914900.0],["2025-07-07",8.7,8.73,8.31,8.49,29239200.0],["2025-07-08",8.58,8.99,8.58,8.88,27520800.0],["2025-07-09",8.9,9.03,8.73,8.85,25450900.0],["2025-07-10",9.06,9.84,9.06,9.77,40011400.0],["2025-07-11",9.5,9.9,9.45,9.87,21281900.0],["2025-07-14",9.59,9.77,9.45,9.49,22520000.0],["2025-07-15",9.63,9.65,9.06,9.07,19492500.0],["2025-07-16",9.13,9.21,8.69,9.14,21270600.0],["2025-07-17",9.08,9.44,9.07,9.39,23415400.0],["2025-07-18",9.42,9.66,9.38,9.48,25051300.0],["2025-07-21",10.09,10.98,9.93,10.66,66809800.0],["2025-07-22",11.21,11.96,11.18,11.32,53235800.0],["2025-07-23",11.38,11.61,11.04,11.27,33990200.0],["2025-07-24",11.4,11.4,10.72,10.91,24661400.0],["2025-07-25",11.0,11.54,10.8,11.44,28337900.0],["2025-07-28",11.32,11.42,11.01,11.26,32507400.0],["2025-07-29",11.2,11.23,10.43,10.86,25686800.0],["2025-07-30",10.86,10.92,10.33,10.49,22246600.0],["2025-07-31",10.3,10.74,10.28,10.52,20673500.0],["2025-08-01",10.29,10.37,9.98,10.06,20098800.0],["2025-08-04",10.08,10.13,9.68,9.71,23932500.0],["2025-08-05",9.79,9.82,9.45,9.65,17176100.0],["2025-08-06",9.63,9.75,9.35,9.37,14302100.0],["2025-08-07",9.62,9.77,9.3,9.42,15841100.0],["2025-08-08",9.47,9.7,9.37,9.56,13856400.0],["2025-08-11",9.61,9.91,9.31,9.72,22046600.0],["2025-08-12",9.91,10.29,9.8,9.91,19967900.0],["2025-08-13",10.05,10.66,9.93,10.63,18904400.0],["2025-08-14",10.16,10.6,10.0,10.56,17101700.0],["2025-08-15",10.7,10.97,10.41,10.41,16931600.0],["2025-08-18",10.39,10.72,10.31,10.58,18107500.0],["2025-08-19",10.62,10.72,10.29,10.43,14299100.0],["2025-08-20",10.35,10.45,10.13,10.22,13753500.0],["2025-08-21",10.02,10.17,9.86,10.07,14564000.0],["2025-08-22",10.04,10.53,9.9,10.44,19349000.0],["2025-08-25",10.45,10.53,10.36,10.5,11734200.0],["2025-08-26",10.41,10.76,10.39,10.54,17381200.0],["2025-08-27",10.52,10.9,10.48,10.79,19551800.0],["2025-08-28",10.91,11.1,10.6,10.88,13943600.0],["2025-08-29",10.77,11.0,10.65,10.75,13826600.0],["2025-09-02",10.5,10.52,10.32,10.45,13470100.0],["2025-09-03",10.39,10.48,10.06,10.47,13360300.0],["2025-09-04",10.42,10.55,10.17,10.52,15192200.0],["2025-09-05",10.67,11.4,10.65,11.39,22980100.0],["2025-09-08",11.39,11.42,10.91,11.02,15665600.0],["2025-09-09",11.06,11.14,10.63,10.81,14339400.0],["2025-09-10",10.88,11.4,10.83,11.37,19808400.0],["2025-09-11",11.38,11.92,11.31,11.79,24321200.0],["2025-09-12",11.66,11.88,11.51,11.68,20010600.0],["2025-09-15",11.94,12.1,11.7,11.89,22880000.0],["2025-09-16",12.11,12.25,11.56,11.72,25279200.0],["2025-09-17",11.59,11.88,11.09,11.29,21377100.0],["2025-09-18",11.3,11.53,10.95,11.43,16244600.0],["2025-09-19",11.42,11.73,11.38,11.61,25242800.0],["2025-09-22",11.58,11.89,11.36,11.75,19675000.0],["2025-09-23",11.83,12.01,11.27,11.5,24834300.0],["2025-09-24",11.6,11.74,11.49,11.73,26706000.0],["2025-09-25",11.55,12.15,11.48,12.07,25704600.0],["2025-09-26",12.07,12.38,12.06,12.37,29719300.0],["2025-09-29",12.46,12.98,12.05,12.84,31653500.0],["2025-09-30",12.73,13.05,12.02,12.2,24881400.0],["2025-10-01",12.22,12.56,12.08,12.44,34047900.0],["2025-10-02",12.51,12.97,12.49,12.7,26007100.0],["2025-10-03",12.77,13.08,12.62,12.75,19853000.0],["2025-10-06",12.92,13.01,12.55,12.64,18683900.0],["2025-10-07",12.76,13.19,12.66,12.81,46458400.0],["2025-10-08",12.95,14.16,12.84,13.9,54600400.0],["2025-10-09",14.09,14.51,13.92,14.2,43958900.0],["2025-10-10",14.17,14.31,13.18,13.18,30763400.0],["2025-10-13",13.7,13.98,13.3,13.83,71091800.0],["2025-10-14",13.39,14.22,13.13,13.96,64474200.0],["2025-10-15",14.06,14.27,13.66,13.95,34855300.0],["2025-10-16",14.02,14.14,13.43,13.56,63754700.0],["2025-10-17",13.28,13.49,13.11,13.32,25982700.0],["2025-10-20",15.62,16.7,15.05,16.18,77598100.0],["2025-10-21",15.48,15.48,13.16,13.39,67498800.0],["2025-10-22",13.1,13.66,12.99,13.0,26480500.0],["2025-10-23",12.85,13.38,12.76,13.06,21789800.0],["2025-10-24",13.19,13.45,13.01,13.13,19008900.0],["2025-10-27",13.19,13.88,13.06,13.77,27931100.0],["2025-10-28",13.74,14.44,13.7,14.09,18111100.0],["2025-10-29",14.21,14.78,13.96,14.09,20432000.0],["2025-10-30",12.46,12.57,12.21,12.26,49894800.0],["2025-10-31",12.36,12.71,12.21,12.43,41364600.0],["2025-11-03",12.27,12.28,11.53,11.87,31398100.0],["2025-11-04",11.41,11.51,10.65,10.68,29154700.0],["2025-11-05",10.7,10.76,10.44,10.51,21055600.0],["2025-11-06",10.44,10.63,10.03,10.09,20563500.0],["2025-11-07",9.9,10.56,9.9,10.43,18796300.0],["2025-11-10",10.7,10.71,10.31,10.32,14257300.0],["2025-11-11",10.27,10.42,10.18,10.2,12211400.0],["2025-11-12",10.34,11.21,10.28,11.03,34953500.0],["2025-11-13",10.98,11.08,10.34,10.51,20080900.0],["2025-11-14",10.35,10.87,10.18,10.73,15496500.0],["2025-11-17",10.75,11.37,10.62,10.97,24521400.0],["2025-11-18",10.69,11.44,10.55,11.19,33926500.0],["2025-11-19",11.3,11.34,10.9,11.26,22593400.0],["2025-11-20",11.43,11.79,10.88,10.98,21320200.0],["2025-11-21",10.91,11.45,10.69,11.2,21092900.0],["2025-11-24",11.24,11.96,11.1,11.94,19684900.0],["2025-11-25",11.93,12.61,11.92,12.35,17798000.0],["2025-11-26",12.43,12.77,12.38,12.64,12077200.0],["2025-11-28",12.78,13.09,12.65,13.04,7560300.0],["2025-12-01",13.01,13.24,12.75,12.85,15194400.0],["2025-12-02",12.95,13.13,12.68,12.9,12817000.0],["2025-12-03",12.93,13.2,12.7,13.03,15490900.0],["2025-12-04",12.91,12.92,12.51,12.75,14304300.0],["2025-12-05",12.88,12.88,12.15,12.29,15458100.0],["2025-12-08",12.38,12.4,12.18,12.37,9986600.0],["2025-12-09",12.2,12.48,12.14,12.39,12043000.0],["2025-12-10",12.42,12.79,12.32,12.7,13543200.0],["2025-12-11",12.63,13.55,12.62,13.41,16174400.0],["2025-12-12",13.38,13.5,12.57,12.71,17551400.0],["2025-12-15",12.86,12.86,12.34,12.75,20592200.0],["2025-12-16",12.72,13.28,12.64,12.92,13036400.0],["2025-12-17",12.98,13.16,12.74,12.93,10316000.0],["2025-12-18",13.1,13.33,12.86,12.98,12440900.0],["2025-12-19",12.96,13.26,12.82,13.22,13632000.0],["2025-12-22",13.42,13.9,13.42,13.74,14224600.0],["2025-12-23",13.75,13.99,13.75,13.87,10850500.0],["2025-12-24",13.87,14.02,13.7,13.75,4055200.0],["2025-12-26",13.84,13.95,13.6,13.83,8988800.0],["2025-12-29",13.52,13.69,13.38,13.49,8702300.0],["2025-12-30",13.65,13.7,13.41,13.41,7174700.0],["2025-12-31",13.37,13.37,13.13,13.28,9030300.0],["2026-01-02",13.51,13.6,13.27,13.6,9931400.0],["2026-01-05",13.79,13.95,13.19,13.2,12656800.0],["2026-01-06",13.3,13.43,13.22,13.27,12953400.0],["2026-01-07",12.86,13.08,11.78,12.04,26041600.0],["2026-01-08",11.83,12.46,11.68,12.26,17264400.0],["2026-01-09",12.77,13.37,12.69,12.76,20573000.0],["2026-01-12",12.65,12.95,12.51,12.91,13765200.0],["2026-01-13",13.16,13.58,12.89,13.36,22652800.0],["2026-01-14",13.4,14.02,13.28,13.96,18491600.0],["2026-01-15",13.99,14.54,13.99,14.3,21016200.0],["2026-01-16",14.09,14.23,13.73,14.0,15667400.0],["2026-01-20",13.71,14.1,13.59,14.05,16620000.0],["2026-01-21",14.37,14.63,14.14,14.63,14442500.0],["2026-01-22",14.8,15.04,14.26,14.34,15349100.0],["2026-01-23",14.24,15.24,14.24,15.09,17189200.0],["2026-01-26",15.29,15.35,13.96,14.02,16021700.0],["2026-01-27",13.89,14.33,13.69,14.27,13039800.0],["2026-01-28",14.45,14.45,13.89,14.05,10133500.0],["2026-01-29",14.35,14.5,13.65,14.21,12072900.0],["2026-01-30",13.85,14.42,13.61,13.76,19059400.0],["2026-02-02",13.43,13.96,13.28,13.85,12349800.0],["2026-02-03",13.99,14.98,13.99,14.25,17142100.0],["2026-02-04",14.53,14.88,14.06,14.53,15684100.0],["2026-02-05",14.05,14.37,13.77,13.85,15174100.0],["2026-02-06",14.16,14.79,14.06,14.73,18760600.0],["2026-02-09",13.1,13.33,11.02,12.31,58606800.0],["2026-02-10",12.09,12.77,11.97,12.27,24806500.0],["2026-02-11",12.59,12.98,12.19,12.48,24285300.0],["2026-02-12",11.93,12.08,10.42,10.76,46826900.0],["2026-02-13",10.34,10.97,9.94,10.38,35212600.0],["2026-02-17",10.14,10.67,10.02,10.52,20707300.0],["2026-02-18",10.56,10.81,10.45,10.55,15138300.0],["2026-02-19",10.28,10.41,10.19,10.27,17739700.0],["2026-02-20",10.18,10.85,10.15,10.65,17932600.0],["2026-02-23",10.46,10.93,10.46,10.78,10843100.0],["2026-02-24",10.75,10.94,10.54,10.59,15886100.0],["2026-02-25",10.7,10.9,10.51,10.79,11535400.0],["2026-02-26",10.76,11.15,10.7,11.05,11300800.0],["2026-02-27",10.88,10.96,10.44,10.66,13309600.0],["2026-03-02",10.49,11.45,10.38,11.4,17786200.0],["2026-03-03",11.08,11.21,10.51,11.08,17140800.0],["2026-03-04",11.31,11.34,10.79,10.83,15086300.0],["2026-03-05",10.7,10.92,10.5,10.68,11656100.0],["2026-03-06",10.37,10.41,9.72,9.83,19224300.0],["2026-03-09",9.52,9.75,9.13,9.55,22972600.0],["2026-03-10",9.55,9.82,9.35,9.54,18739900.0],["2026-03-11",9.45,9.67,9.15,9.28,15057900.0],["2026-03-12",9.24,9.24,8.88,8.92,14425200.0],["2026-03-13",8.9,9.05,8.4,8.46,22332500.0],["2026-03-16",8.63,8.72,8.45,8.61,27093900.0],["2026-03-17",8.65,8.77,8.29,8.35,22764000.0],["2026-03-18",8.28,8.4,8.15,8.18,27986700.0],["2026-03-19",7.9,8.22,7.8,8.18,17739500.0],["2026-03-20",8.1,8.15,7.73,7.82,26743100.0],["2026-03-23",8.07,8.29,8.0,8.03,20489400.0],["2026-03-24",7.94,8.4,7.92,8.31,18421300.0],["2026-03-25",8.5,8.62,8.24,8.54,25335200.0],["2026-03-26",8.43,8.66,8.39,8.49,11047700.0],["2026-03-27",8.57,8.67,8.07,8.11,14394600.0],["2026-03-30",8.28,8.39,8.0,8.11,14585000.0],["2026-03-31",8.23,8.52,8.11,8.45,17373700.0],["2026-04-01",8.47,8.62,8.23,8.27,17489600.0],["2026-04-02",8.09,8.64,8.05,8.4,15887600.0],["2026-04-06",8.39,8.58,8.37,8.53,11305800.0],["2026-04-07",8.52,8.89,8.52,8.71,11974100.0],["2026-04-08",9.29,9.33,9.0,9.04,15249800.0],["2026-04-09",9.04,9.33,9.04,9.23,11059400.0],["2026-04-10",9.33,9.36,9.03,9.04,9536400.0],["2026-04-13",8.95,9.4,8.92,9.34,12226200.0],["2026-04-14",9.39,9.61,9.3,9.45,9484500.0],["2026-04-15",9.45,9.73,9.45,9.66,10766000.0],["2026-04-16",9.79,9.85,9.64,9.72,12886000.0],["2026-04-17",9.97,10.0,9.77,9.94,19033800.0],["2026-04-20",8.94,9.96,8.88,9.73,24579000.0],["2026-04-21",9.78,9.78,9.06,9.13,24862800.0],["2026-04-22",9.2,9.51,8.99,9.5,27138700.0],["2026-04-23",9.42,9.66,9.04,9.09,17560700.0],["2026-04-24",9.06,9.96,9.05,9.76,19400700.0],["2026-04-27",10.32,10.93,10.25,10.61,44564400.0],["2026-04-28",10.44,10.57,9.91,10.22,26018000.0],["2026-04-29",10.15,10.52,10.14,10.25,18756100.0],["2026-04-30",10.25,10.33,9.9,10.2,18704700.0],["2026-05-01",10.14,10.53,10.06,10.51,18761200.0],["2026-05-04",10.38,10.59,10.13,10.25,12192000.0],["2026-05-05",10.4,10.73,10.26,10.65,12045600.0],["2026-05-06",10.93,11.42,10.9,11.15,18541700.0],["2026-05-07",11.17,11.19,10.57,10.65,16028800.0],["2026-05-08",10.85,11.14,10.78,11.02,10755100.0],["2026-05-11",11.1,11.34,11.05,11.24,10769800.0],["2026-05-12",11.03,11.06,10.5,10.79,12473600.0],["2026-05-13",10.82,11.24,10.81,10.99,9856000.0],["2026-05-14",11.0,11.11,10.89,10.93,9699100.0],["2026-05-15",10.56,10.63,10.22,10.31,12439300.0],["2026-05-18",10.41,10.73,10.24,10.66,17238700.0],["2026-05-19",10.5,10.56,10.07,10.15,16105900.0],["2026-05-20",10.24,10.36,10.07,10.34,9687000.0],["2026-05-21",10.3,10.83,10.16,10.7,17660800.0],["2026-05-22",10.6,11.23,10.6,11.23,16229300.0],["2026-05-26",11.46,12.03,11.37,11.98,19230800.0],["2026-05-27",11.94,13.05,11.88,12.83,33446600.0],["2026-05-28",12.64,13.45,12.48,13.29,25987600.0],["2026-05-29",13.27,13.94,13.16,13.6,25488500.0],["2026-06-01",13.49,13.71,12.96,13.58,16196200.0],["2026-06-02",13.59,15.06,13.51,14.75,28951600.0],["2026-06-03",14.68,14.89,14.06,14.15,25165300.0],["2026-06-04",13.92,14.68,13.62,14.43,16555000.0],["2026-06-05",14.23,14.27,13.31,13.53,16590900.0],["2026-06-08",13.31,13.39,12.45,12.68,26658400.0],["2026-06-09",13.02,13.18,12.12,12.72,19380500.0],["2026-06-10",12.75,13.04,12.39,12.41,12054200.0],["2026-06-11",12.68,13.71,12.57,13.71,16053100.0],["2026-06-12",13.94,13.99,13.63,13.78,13933500.0],["2026-06-15",14.2,14.24,13.3,13.63,18159300.0],["2026-06-16",13.88,13.88,13.15,13.27,18049400.0],["2026-06-17",13.2,13.44,12.66,12.68,22891500.0],["2026-06-18",12.71,12.74,12.13,12.28,29553100.0],["2026-06-22",12.0,12.22,11.78,11.89,17569900.0],["2026-06-23",11.5,11.61,11.05,11.16,15638000.0],["2026-06-24",10.93,11.01,10.47,10.57,17497300.0],["2026-06-25",10.6,10.92,10.4,10.76,15499700.0],["2026-06-26",10.42,10.6,9.82,9.95,24268300.0],["2026-06-29",9.99,9.99,9.35,9.38,24953700.0],["2026-06-30",9.45,9.6,9.22,9.39,22776100.0],["2026-07-01",9.23,9.61,9.11,9.42,20450700.0],["2026-07-02",9.65,10.18,9.54,9.86,28398000.0],["2026-07-06",9.86,10.015,9.6,9.77,16341255.081406],["2026-07-07",9.65,9.67,9.22,9.54,16229394.426189],["2026-07-08",9.3,9.51,9.1605,9.51,20776981.693782],["2026-07-09",9.48,9.5554,9.235,9.4,14716978.337735],["2026-07-10",9.415,9.53,9.26,9.4,14399966.421092],["2026-07-13",9.4,10,9.4,9.71,25147468.517984],["2026-07-14",10,10.08,9.69,9.79,12897946.893276],["2026-07-15",9.8,9.97,9.555,9.85,16329364.324394],["2026-07-16",9.71,9.745,9.4128,9.53,20064219.039263],["2026-07-17",9.32,9.48,9.23,9.28,18288598.14683],["2026-07-20",9.39,9.44,8.84,8.98,25862122.653666],["2026-07-21",9.14,9.36,9.07,9.25,18325889.115397],["2026-07-22",9.28,9.67,9.25,9.45,20193934.089344],["2026-07-23",10.67,11.465,10.6,10.96,67312114.705019],["2026-07-24",11.33,12.055,11.03,11.93,69855701.922148],["2026-07-27",11.752,12.29,11.48,12.25,43342565.517655],["2026-07-28",12.22,12.465,11.8529,11.98,36056157.684532],["2026-07-29",12,12.15,11.1,11.38,31936409.549708],["2026-07-30",11.6,11.87,11.21,11.63,25955858.803403],["2026-07-31",11.75,11.91,11.35,11.52,21771250.523682],["2026-08-03",11.48,11.49,10.865,11.22,17247829.392687],["2026-08-04",11.59,12.35,11.535,12.31,21674345.947126],["2026-08-05",12.5,12.855,12.285,12.65,17353121.540501],["2026-08-06",12.6,12.68,12.19,12.23,15130002.949334],["2026-08-07",12.37,12.37,11.98,12.26,12643515.71062],["2026-08-10",12.26,12.635,12.25,12.465,2961529.139986],["2026-08-11",12.59,12.84,12.29,12.41,10996007.669584],["2026-08-12",12.55,12.55,12.02,12.25,13238776.862476],["2026-08-13",12.18,12.325,12.09,12.15,8479539.680215],["2026-08-14",12.17,12.36,11.83,11.9,8776888.579882],["2026-08-17",11.85,12.36,11.6001,12.31,16350576.362913],["2026-08-18",12.1,12.295,11.75,11.88,13328142.235345],["2026-08-19",12.05,12.385,10.98,11.17,33493801.08131],["2026-08-20",10.98,11.1,10.42,10.74,22235002.350499],["2026-08-21",11.1,12,11.08,11.27,19241965.87292],["2026-08-24",11.92,12.3296,11.23,11.3,21434948.95646],["2026-08-25",11.32,11.58,11.22,11.52,14823500.777556],["2026-08-26",11.54,11.85,11.53,11.54,10748816.219067],["2026-08-27",11.56,11.84,11.45,11.83,12047001.318847],["2026-08-28",11.9,12.11,11.47,11.62,10683873.465208],["2026-08-31",11.75,11.81,11.435,11.55,11955215.987213],["2026-09-01",11.31,11.775,11.27,11.54,10259746.491691],["2026-09-02",11.64,12.475,11.62,12.42,17227500.242474],["2026-09-03",12.75,12.8133,12.18,12.28,11498234.76229],["2026-09-04",12.2,12.5,12.16,12.5,7491140.008051],["2026-09-08",12.5,12.725,12.29,12.29,7271815.688509],["2026-09-09",12.45,12.56,12.065,12.09,9598343.006126],["2026-09-10",11.77,12.08,11.69,11.83,9437340.004227],["2026-09-11",11.825,12.23,11.68,12.06,12952205.321136],["2026-09-14",11.84,11.99,11.54,11.65,13936209.43376]]}