{"t":"OLN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.5218,0.543,0.5218,0.5261,51030.0],["1973-02-22",0.5261,0.5303,0.5218,0.5261,38430.0],["1973-02-23",0.5176,0.5176,0.5134,0.5134,38430.0],["1973-02-26",0.5134,0.5176,0.5091,0.5134,24570.0],["1973-02-27",0.5134,0.5176,0.5091,0.5134,29610.0],["1973-02-28",0.5134,0.5218,0.5134,0.5176,32760.0],["1973-03-01",0.5176,0.5218,0.5176,0.5218,21420.0],["1973-03-02",0.5218,0.5218,0.5091,0.5134,30870.0],["1973-03-05",0.5176,0.5218,0.5176,0.5176,17640.0],["1973-03-06",0.5176,0.5261,0.5176,0.5261,27090.0],["1973-03-07",0.5261,0.5388,0.5261,0.5388,28980.0],["1973-03-08",0.5388,0.543,0.5346,0.5346,24570.0],["1973-03-09",0.5346,0.5346,0.5218,0.5261,52290.0],["1973-03-12",0.5261,0.5346,0.5261,0.5346,28980.0],["1973-03-13",0.5346,0.5558,0.5261,0.5515,102690.0],["1973-03-14",0.5515,0.5685,0.5515,0.56,35280.0],["1973-03-15",0.56,0.5643,0.5558,0.56,29610.0],["1973-03-16",0.5558,0.5558,0.5388,0.5388,57330.0],["1973-03-19",0.5388,0.5388,0.5176,0.5176,28980.0],["1973-03-20",0.5176,0.5218,0.5176,0.5176,17010.0],["1973-03-21",0.5176,0.5303,0.5049,0.5049,91350.0],["1973-03-22",0.5049,0.5049,0.5006,0.5006,44100.0],["1973-03-23",0.5006,0.5134,0.4964,0.5091,52290.0],["1973-03-26",0.5091,0.5091,0.5049,0.5091,18270.0],["1973-03-27",0.5091,0.5134,0.5049,0.5134,58590.0],["1973-03-28",0.5218,0.5303,0.5218,0.5303,23310.0],["1973-03-29",0.543,0.5558,0.543,0.5515,30870.0],["1973-03-30",0.5515,0.5643,0.543,0.56,35280.0],["1973-04-02",0.56,0.5685,0.5558,0.5643,39690.0],["1973-04-03",0.5643,0.5685,0.5558,0.5558,22050.0],["1973-04-04",0.5558,0.56,0.543,0.5473,26460.0],["1973-04-05",0.543,0.543,0.5261,0.5261,15120.0],["1973-04-06",0.5261,0.5346,0.5218,0.5261,27090.0],["1973-04-09",0.5261,0.56,0.5261,0.5515,72450.0],["1973-04-10",0.5515,0.5558,0.5388,0.543,184590.0],["1973-04-11",0.543,0.5473,0.5388,0.543,13230.0],["1973-04-12",0.543,0.5515,0.543,0.5473,80640.0],["1973-04-13",0.5473,0.5515,0.5346,0.5346,43470.0],["1973-04-16",0.5346,0.543,0.5261,0.5261,32130.0],["1973-04-17",0.5261,0.5303,0.5261,0.5303,8190.0],["1973-04-18",0.5303,0.5388,0.5261,0.5388,19530.0],["1973-04-19",0.5388,0.543,0.5303,0.543,25200.0],["1973-04-23",0.5388,0.5388,0.5303,0.5303,27720.0],["1973-04-24",0.5303,0.5346,0.5218,0.5303,36540.0],["1973-04-25",0.5303,0.5303,0.5176,0.5176,19530.0],["1973-04-26",0.5176,0.5176,0.5091,0.5176,50400.0],["1973-04-27",0.5176,0.5218,0.5091,0.5176,55440.0],["1973-04-30",0.5176,0.5218,0.5134,0.5134,30240.0],["1973-05-01",0.5134,0.5261,0.5091,0.5091,57330.0],["1973-05-02",0.5134,0.5218,0.5134,0.5134,27720.0],["1973-05-03",0.5134,0.5218,0.5134,0.5218,16380.0],["1973-05-04",0.5218,0.5261,0.5134,0.5134,43470.0],["1973-05-07",0.5134,0.5176,0.5134,0.5134,30870.0],["1973-05-08",0.5134,0.5218,0.5091,0.5218,22050.0],["1973-05-09",0.5218,0.5303,0.5218,0.5218,27090.0],["1973-05-10",0.5218,0.5261,0.5176,0.5261,11340.0],["1973-05-11",0.5218,0.5218,0.5134,0.5176,20160.0],["1973-05-14",0.5176,0.5176,0.5091,0.5091,39060.0],["1973-05-15",0.5091,0.5176,0.5091,0.5091,42840.0],["1973-05-16",0.5091,0.5134,0.5091,0.5091,31500.0],["1973-05-17",0.5091,0.5134,0.5091,0.5091,21420.0],["1973-05-18",0.5091,0.5134,0.5091,0.5134,68670.0],["1973-05-21",0.5134,0.5176,0.5091,0.5091,119070.0],["1973-05-22",0.5091,0.5134,0.5006,0.5006,52290.0],["1973-05-23",0.5006,0.5049,0.5006,0.5049,41580.0],["1973-05-24",0.5006,0.5006,0.4921,0.4964,73080.0],["1973-05-25",0.4964,0.5006,0.4879,0.5006,40320.0],["1973-05-29",0.4964,0.4964,0.4921,0.4921,44100.0],["1973-05-30",0.4921,0.4964,0.4794,0.4794,25830.0],["1973-05-31",0.4752,0.4752,0.4667,0.4709,30870.0],["1973-06-01",0.4709,0.4709,0.4582,0.4667,37170.0],["1973-06-04",0.4667,0.4667,0.4327,0.4412,49770.0],["1973-06-05",0.4412,0.4624,0.4327,0.4624,47880.0],["1973-06-06",0.4624,0.4752,0.4624,0.4667,35910.0],["1973-06-07",0.4667,0.4752,0.4667,0.4752,39690.0],["1973-06-08",0.4752,0.4837,0.4752,0.4837,13230.0],["1973-06-11",0.4837,0.4921,0.4752,0.4752,29610.0],["1973-06-12",0.4794,0.5006,0.4794,0.5006,24570.0],["1973-06-13",0.5006,0.5049,0.4964,0.5006,36540.0],["1973-06-14",0.5006,0.5006,0.4879,0.4921,42840.0],["1973-06-15",0.4921,0.4921,0.4879,0.4879,5670.0],["1973-06-18",0.4879,0.4921,0.4752,0.4752,27720.0],["1973-06-19",0.4752,0.4837,0.4582,0.4582,63630.0],["1973-06-20",0.4582,0.4667,0.454,0.4582,22680.0],["1973-06-21",0.4582,0.4582,0.4497,0.4497,17010.0],["1973-06-22",0.4497,0.4624,0.4497,0.4624,41580.0],["1973-06-25",0.4624,0.4667,0.4412,0.4412,275940.0],["1973-06-26",0.4455,0.4455,0.4455,0.4455,35910.0],["1973-06-27",0.4455,0.4497,0.437,0.4412,68040.0],["1973-06-28",0.4412,0.4455,0.4327,0.437,83790.0],["1973-06-29",0.4412,0.4497,0.4412,0.4455,138600.0],["1973-07-02",0.4455,0.4497,0.4455,0.4455,17010.0],["1973-07-03",0.4455,0.4455,0.437,0.437,28980.0],["1973-07-05",0.437,0.437,0.4327,0.437,45360.0],["1973-07-06",0.437,0.437,0.4327,0.437,45990.0],["1973-07-09",0.4412,0.4412,0.4412,0.4412,57960.0],["1973-07-10",0.4412,0.454,0.4412,0.4497,171360.0],["1973-07-11",0.4497,0.4582,0.4497,0.4582,66150.0],["1973-07-12",0.4582,0.4624,0.4497,0.4624,47880.0],["1973-07-13",0.4582,0.4582,0.4497,0.4582,20790.0],["1973-07-16",0.4582,0.4667,0.4497,0.4582,35910.0],["1973-07-17",0.4582,0.4709,0.4582,0.4709,42840.0],["1973-07-18",0.4709,0.4879,0.4667,0.4879,46620.0],["1973-07-19",0.4879,0.4921,0.4794,0.4921,42210.0],["1973-07-20",0.4921,0.4964,0.4837,0.4837,45990.0],["1973-07-23",0.4837,0.4921,0.4837,0.4837,49770.0],["1973-07-24",0.4837,0.4837,0.4752,0.4837,44730.0],["1973-07-25",0.4837,0.4879,0.4752,0.4879,199080.0],["1973-07-26",0.4879,0.4879,0.4794,0.4837,26460.0],["1973-07-27",0.4837,0.4879,0.4794,0.4837,11340.0],["1973-07-30",0.4837,0.4879,0.4794,0.4837,18270.0],["1973-07-31",0.4837,0.4837,0.4794,0.4794,84420.0],["1973-08-01",0.4794,0.4794,0.4582,0.4624,255150.0],["1973-08-02",0.4624,0.4667,0.4497,0.4667,31500.0],["1973-08-03",0.4667,0.4667,0.4624,0.4624,12600.0],["1973-08-06",0.4624,0.4667,0.4582,0.4582,42210.0],["1973-08-07",0.4582,0.4624,0.4582,0.4582,59850.0],["1973-08-08",0.4582,0.4667,0.454,0.454,15120.0],["1973-08-09",0.4497,0.4497,0.4412,0.4412,34020.0],["1973-08-10",0.4412,0.4497,0.4412,0.4455,35910.0],["1973-08-13",0.4455,0.4497,0.4412,0.4455,23310.0],["1973-08-14",0.4455,0.4455,0.437,0.4412,13860.0],["1973-08-15",0.4412,0.454,0.4412,0.4455,27720.0],["1973-08-16",0.4497,0.4582,0.4497,0.4497,21420.0],["1973-08-17",0.4497,0.4582,0.4455,0.4455,30870.0],["1973-08-20",0.4455,0.454,0.4455,0.4455,27090.0],["1973-08-21",0.4455,0.4497,0.4412,0.4497,16380.0],["1973-08-22",0.4497,0.4497,0.4412,0.4497,8190.0],["1973-08-23",0.4497,0.4497,0.4412,0.4412,27090.0],["1973-08-24",0.4412,0.4455,0.437,0.437,26460.0],["1973-08-27",0.437,0.4412,0.437,0.437,20790.0],["1973-08-28",0.437,0.4412,0.437,0.437,19530.0],["1973-08-29",0.437,0.4497,0.437,0.4455,29610.0],["1973-08-30",0.4497,0.4667,0.4497,0.454,207900.0],["1973-08-31",0.454,0.454,0.437,0.454,104580.0],["1973-09-04",0.454,0.454,0.4455,0.4497,65520.0],["1973-09-05",0.4497,0.454,0.4455,0.454,234360.0],["1973-09-06",0.4582,0.4794,0.4582,0.4794,87570.0],["1973-09-07",0.4794,0.4879,0.4794,0.4837,54810.0],["1973-09-10",0.4837,0.4879,0.4794,0.4794,27720.0],["1973-09-11",0.4794,0.4879,0.4709,0.4837,37800.0],["1973-09-12",0.4879,0.4964,0.4879,0.4964,36540.0],["1973-09-13",0.4964,0.5006,0.4879,0.4964,36540.0],["1973-09-14",0.4964,0.5049,0.4921,0.5049,49770.0],["1973-09-17",0.5091,0.5261,0.5091,0.5218,59220.0],["1973-09-18",0.5218,0.5261,0.5134,0.5176,45990.0],["1973-09-19",0.5176,0.5218,0.5134,0.5176,52290.0],["1973-09-20",0.5176,0.5176,0.5091,0.5176,44100.0],["1973-09-21",0.5176,0.5558,0.5176,0.5515,116550.0],["1973-09-24",0.5515,0.5643,0.5473,0.5643,126000.0],["1973-09-25",0.56,0.56,0.5473,0.5558,59220.0],["1973-09-26",0.5558,0.5727,0.5515,0.5727,131040.0],["1973-09-27",0.5727,0.6024,0.5727,0.6024,201600.0],["1973-09-28",0.594,0.594,0.5812,0.5855,174510.0],["1973-10-01",0.5855,0.5897,0.577,0.5812,47250.0],["1973-10-02",0.5812,0.5812,0.5515,0.56,83160.0],["1973-10-03",0.5643,0.577,0.5643,0.5685,73710.0],["1973-10-04",0.5685,0.5855,0.5685,0.5685,38430.0],["1973-10-05",0.5685,0.5855,0.5643,0.5812,74340.0],["1973-10-08",0.5812,0.5982,0.5643,0.5982,103320.0],["1973-10-09",0.594,0.594,0.5812,0.5855,48510.0],["1973-10-10",0.5855,0.594,0.5812,0.5897,170730.0],["1973-10-11",0.5897,0.5982,0.5897,0.5982,31500.0],["1973-10-12",0.5982,0.6194,0.5982,0.6152,197190.0],["1973-10-15",0.6152,0.6152,0.594,0.594,35910.0],["1973-10-16",0.594,0.594,0.5812,0.5855,49770.0],["1973-10-17",0.5855,0.5897,0.5685,0.5727,19530.0],["1973-10-18",0.5727,0.594,0.5643,0.5897,51030.0],["1973-10-19",0.5897,0.6109,0.5897,0.6067,91350.0],["1973-10-22",0.6024,0.6024,0.577,0.5982,76860.0],["1973-10-23",0.5982,0.5982,0.577,0.5897,94500.0],["1973-10-24",0.5897,0.6024,0.5897,0.594,32130.0],["1973-10-25",0.5855,0.5855,0.5727,0.577,50400.0],["1973-10-26",0.577,0.5812,0.5727,0.577,68670.0],["1973-10-29",0.577,0.5812,0.5727,0.577,47250.0],["1973-10-30",0.577,0.577,0.5346,0.5388,85680.0],["1973-10-31",0.5388,0.5515,0.5346,0.543,46620.0],["1973-11-01",0.543,0.543,0.5261,0.5261,18270.0],["1973-11-02",0.5218,0.5218,0.5006,0.5176,241920.0],["1973-11-05",0.5134,0.5134,0.4879,0.4964,61110.0],["1973-11-06",0.4964,0.5049,0.4794,0.4794,56700.0],["1973-11-07",0.4794,0.4837,0.4667,0.4794,342720.0],["1973-11-08",0.4921,0.5091,0.4921,0.5049,84420.0],["1973-11-09",0.5091,0.5134,0.5091,0.5134,21420.0],["1973-11-12",0.5134,0.5134,0.5006,0.5091,39690.0],["1973-11-13",0.5091,0.5091,0.4794,0.4837,56700.0],["1973-11-14",0.4837,0.4879,0.4794,0.4794,54180.0],["1973-11-15",0.4794,0.4794,0.4582,0.4709,91350.0],["1973-11-16",0.4709,0.4794,0.4582,0.4794,71820.0],["1973-11-19",0.4794,0.4837,0.4709,0.4709,64890.0],["1973-11-20",0.4582,0.4582,0.4455,0.4455,76860.0],["1973-11-21",0.4497,0.4709,0.4497,0.4624,68670.0],["1973-11-23",0.4624,0.4837,0.4497,0.454,104580.0],["1973-11-26",0.454,0.4582,0.4412,0.4497,68670.0],["1973-11-27",0.4497,0.454,0.4455,0.4497,48510.0],["1973-11-28",0.4497,0.4624,0.4412,0.4455,101430.0],["1973-11-29",0.4455,0.454,0.4412,0.4497,53550.0],["1973-11-30",0.4497,0.454,0.4412,0.4412,39690.0],["1973-12-03",0.4412,0.4455,0.4285,0.4285,64260.0],["1973-12-04",0.4285,0.437,0.4243,0.4243,44100.0],["1973-12-05",0.4243,0.4285,0.4243,0.4243,28980.0],["1973-12-06",0.4158,0.4158,0.4073,0.4115,54180.0],["1973-12-07",0.4115,0.4327,0.4073,0.4285,74340.0],["1973-12-10",0.4285,0.4285,0.4158,0.4243,52920.0],["1973-12-11",0.4243,0.4243,0.4158,0.4158,72450.0],["1973-12-12",0.4115,0.4115,0.3903,0.3946,86940.0],["1973-12-13",0.3946,0.3988,0.3818,0.3861,51030.0],["1973-12-14",0.3946,0.4115,0.3946,0.4115,68670.0],["1973-12-17",0.4115,0.42,0.4115,0.4115,51030.0],["1973-12-18",0.4115,0.42,0.4115,0.4158,60480.0],["1973-12-19",0.4158,0.4243,0.4073,0.4073,55440.0],["1973-12-20",0.4073,0.4158,0.3946,0.3946,44730.0],["1973-12-21",0.3946,0.3988,0.3818,0.3818,67410.0],["1973-12-24",0.3818,0.3988,0.3818,0.3988,37800.0],["1973-12-26",0.403,0.4158,0.403,0.4073,80640.0],["1973-12-27",0.4073,0.42,0.3988,0.4073,119700.0],["1973-12-28",0.4073,0.4115,0.3946,0.403,98280.0],["1973-12-31",0.4073,0.42,0.4073,0.42,116550.0],["1974-01-02",0.42,0.42,0.4115,0.42,39060.0],["1974-01-03",0.4243,0.4497,0.4243,0.4497,90720.0],["1974-01-04",0.454,0.4752,0.454,0.4752,74970.0],["1974-01-07",0.4752,0.4837,0.4582,0.4752,59850.0],["1974-01-08",0.4624,0.4624,0.4497,0.454,30240.0],["1974-01-09",0.4412,0.4412,0.4327,0.4327,19530.0],["1974-01-10",0.4327,0.4412,0.4285,0.4285,52920.0],["1974-01-11",0.4327,0.437,0.4327,0.4327,57960.0],["1974-01-14",0.4327,0.437,0.4285,0.4327,27720.0],["1974-01-15",0.4327,0.4327,0.4285,0.4327,15120.0],["1974-01-16",0.4327,0.4327,0.4285,0.4327,25200.0],["1974-01-17",0.4327,0.4667,0.4327,0.4582,56700.0],["1974-01-18",0.4497,0.4497,0.4243,0.437,85050.0],["1974-01-21",0.437,0.437,0.4285,0.437,52920.0],["1974-01-22",0.4412,0.4667,0.4412,0.4582,28350.0],["1974-01-23",0.4582,0.4624,0.454,0.4582,13860.0],["1974-01-24",0.4582,0.4667,0.4582,0.4667,15750.0],["1974-01-25",0.4667,0.4667,0.4455,0.4497,47250.0],["1974-01-28",0.4497,0.4582,0.4455,0.4582,15120.0],["1974-01-29",0.4582,0.4709,0.454,0.4709,18270.0],["1974-01-30",0.4709,0.4879,0.4667,0.4794,73710.0],["1974-01-31",0.4794,0.4794,0.4752,0.4794,10710.0],["1974-02-01",0.4964,0.5091,0.4964,0.5091,136710.0],["1974-02-04",0.5091,0.5091,0.4964,0.4964,98280.0],["1974-02-05",0.4964,0.4964,0.4879,0.4921,32760.0],["1974-02-06",0.4921,0.5006,0.4879,0.5006,24570.0],["1974-02-07",0.4964,0.4964,0.4879,0.4921,24570.0],["1974-02-08",0.4921,0.4964,0.4879,0.4879,30870.0],["1974-02-11",0.4879,0.4879,0.4752,0.4837,38430.0],["1974-02-12",0.4837,0.4964,0.4794,0.4921,27720.0],["1974-02-13",0.4921,0.4921,0.4794,0.4794,39690.0],["1974-02-14",0.4794,0.5006,0.4794,0.4921,44730.0],["1974-02-15",0.4964,0.5006,0.4964,0.4964,16380.0],["1974-02-19",0.4964,0.5006,0.4921,0.4921,20790.0],["1974-02-20",0.4921,0.4964,0.4879,0.4921,37170.0],["1974-02-21",0.4921,0.5006,0.4921,0.4921,40320.0],["1974-02-22",0.4921,0.4921,0.4879,0.4921,40320.0],["1974-02-25",0.4921,0.4921,0.4794,0.4794,54810.0],["1974-02-26",0.4794,0.4837,0.4752,0.4794,61740.0],["1974-02-27",0.4794,0.4837,0.4752,0.4752,79380.0],["1974-02-28",0.4752,0.4837,0.4752,0.4794,25830.0],["1974-03-01",0.4794,0.4921,0.4794,0.4921,28350.0],["1974-03-04",0.4921,0.5134,0.4879,0.5091,71820.0],["1974-03-05",0.5091,0.5261,0.5006,0.5091,57960.0],["1974-03-06",0.5091,0.5218,0.5091,0.5176,61110.0],["1974-03-07",0.5176,0.5218,0.5134,0.5176,13230.0],["1974-03-08",0.5134,0.5134,0.5049,0.5091,44100.0],["1974-03-11",0.5091,0.5134,0.5049,0.5134,49770.0],["1974-03-12",0.5134,0.5176,0.5049,0.5134,47250.0],["1974-03-13",0.5134,0.5134,0.5006,0.5049,54810.0],["1974-03-14",0.5049,0.5091,0.4964,0.5006,61740.0],["1974-03-15",0.5006,0.5049,0.4921,0.5006,139860.0],["1974-03-18",0.5006,0.5006,0.4837,0.4837,43470.0],["1974-03-19",0.4837,0.4837,0.4752,0.4794,142380.0],["1974-03-20",0.4794,0.4921,0.4794,0.4879,94500.0],["1974-03-21",0.4879,0.4921,0.4837,0.4921,289170.0],["1974-03-22",0.4921,0.5049,0.4837,0.5006,49140.0],["1974-03-25",0.5006,0.5049,0.4964,0.5049,38430.0],["1974-03-26",0.4964,0.4964,0.4879,0.4921,62370.0],["1974-03-27",0.4921,0.4964,0.4837,0.4837,49770.0],["1974-03-28",0.4837,0.5049,0.4794,0.4964,98910.0],["1974-03-29",0.4964,0.5091,0.4964,0.5091,57960.0],["1974-04-01",0.5091,0.5176,0.5006,0.5134,39690.0],["1974-04-02",0.5134,0.5218,0.5134,0.5134,51660.0],["1974-04-03",0.5176,0.5218,0.5176,0.5176,21420.0],["1974-04-04",0.5176,0.5261,0.5176,0.5261,34650.0],["1974-04-05",0.5261,0.5261,0.5218,0.5261,56070.0],["1974-04-08",0.5261,0.5261,0.5218,0.5261,69930.0],["1974-04-09",0.5261,0.5261,0.5218,0.5261,19530.0],["1974-04-10",0.5261,0.5388,0.5261,0.5388,40950.0],["1974-04-11",0.5388,0.5388,0.5261,0.5346,28980.0],["1974-04-15",0.5346,0.5388,0.5346,0.5346,63000.0],["1974-04-16",0.5346,0.5388,0.5303,0.5388,36540.0],["1974-04-17",0.543,0.5515,0.543,0.543,54180.0],["1974-04-18",0.543,0.543,0.5388,0.5388,46620.0],["1974-04-19",0.5346,0.5346,0.5218,0.5261,43470.0],["1974-04-22",0.5261,0.5261,0.5049,0.5218,41580.0],["1974-04-23",0.5218,0.5261,0.5091,0.5134,53550.0],["1974-04-24",0.5134,0.5134,0.5006,0.5006,39060.0],["1974-04-25",0.5006,0.5049,0.4921,0.4921,24570.0],["1974-04-26",0.4921,0.5006,0.4879,0.5006,60480.0],["1974-04-29",0.5006,0.5091,0.5006,0.5006,13860.0],["1974-04-30",0.5006,0.5049,0.4921,0.4921,14490.0],["1974-05-01",0.4921,0.5049,0.4921,0.5049,31500.0],["1974-05-02",0.5049,0.5218,0.5049,0.5091,46620.0],["1974-05-03",0.5134,0.5218,0.5134,0.5176,54180.0],["1974-05-06",0.5176,0.5261,0.5176,0.5176,49140.0],["1974-05-07",0.5176,0.5218,0.5134,0.5218,51030.0],["1974-05-08",0.5218,0.5303,0.5134,0.5261,44730.0],["1974-05-09",0.5346,0.543,0.5346,0.543,58590.0],["1974-05-10",0.543,0.5515,0.543,0.5473,132300.0],["1974-05-13",0.5473,0.5473,0.5303,0.543,48510.0],["1974-05-14",0.543,0.5558,0.543,0.5515,77490.0],["1974-05-15",0.5473,0.5473,0.5346,0.5388,137970.0],["1974-05-16",0.5388,0.5473,0.5388,0.5388,35280.0],["1974-05-17",0.5388,0.5388,0.5261,0.5261,76230.0],["1974-05-20",0.5261,0.5388,0.5261,0.5303,32760.0],["1974-05-21",0.5303,0.5303,0.5176,0.5303,71190.0],["1974-05-22",0.5303,0.5388,0.5176,0.5176,168840.0],["1974-05-23",0.5176,0.5303,0.5176,0.5218,95130.0],["1974-05-24",0.5303,0.5473,0.5303,0.543,165060.0],["1974-05-28",0.543,0.5515,0.5346,0.543,63000.0],["1974-05-29",0.5388,0.5388,0.5176,0.5176,33390.0],["1974-05-30",0.5176,0.5346,0.5049,0.5303,41580.0],["1974-05-31",0.5303,0.5388,0.5303,0.5303,90090.0],["1974-06-03",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-04",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-05",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-06",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-07",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-10",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-11",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-12",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-13",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-14",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-17",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-18",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-19",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-20",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-21",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-24",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-25",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-26",0.5303,0.5303,0.5303,0.5303,0.0],["1974-06-27",0.5515,0.5685,0.5515,0.5515,23310.0],["1974-06-28",0.5515,0.5515,0.5388,0.543,18900.0],["1974-07-01",0.543,0.543,0.5261,0.5346,19530.0],["1974-07-02",0.5303,0.5303,0.5176,0.5176,17010.0],["1974-07-03",0.5049,0.5049,0.4837,0.4837,24570.0],["1974-07-05",0.4879,0.4879,0.4879,0.4879,3780.0],["1974-07-08",0.4794,0.4794,0.4412,0.4455,25200.0],["1974-07-09",0.4455,0.4709,0.4455,0.4455,192150.0],["1974-07-10",0.4455,0.4497,0.4412,0.4455,17640.0],["1974-07-11",0.4497,0.454,0.4497,0.454,7560.0],["1974-07-12",0.4582,0.4667,0.4582,0.4624,27090.0],["1974-07-15",0.4709,0.4879,0.4709,0.4879,34020.0],["1974-07-16",0.4879,0.4879,0.4752,0.4837,19530.0],["1974-07-17",0.4879,0.5006,0.4879,0.5006,13230.0],["1974-07-18",0.5006,0.5091,0.4921,0.5006,77490.0],["1974-07-19",0.4921,0.4921,0.4837,0.4879,6300.0],["1974-07-22",0.4879,0.4921,0.4837,0.4921,6300.0],["1974-07-23",0.4964,0.5303,0.4964,0.5176,49770.0],["1974-07-24",0.5176,0.5218,0.4921,0.4964,44100.0],["1974-07-25",0.4964,0.5091,0.4964,0.5006,23940.0],["1974-07-26",0.5006,0.5091,0.4921,0.4921,21420.0],["1974-07-29",0.4921,0.5006,0.4921,0.4921,13230.0],["1974-07-30",0.4964,0.5134,0.4964,0.5091,52290.0],["1974-07-31",0.5091,0.5176,0.5091,0.5176,6300.0],["1974-08-01",0.5176,0.5218,0.5134,0.5176,21420.0],["1974-08-02",0.5176,0.5218,0.5091,0.5091,9450.0],["1974-08-05",0.5091,0.5134,0.5049,0.5134,46620.0],["1974-08-06",0.5176,0.543,0.5176,0.5176,37170.0],["1974-08-07",0.5346,0.5812,0.5346,0.577,80010.0],["1974-08-08",0.577,0.5855,0.5685,0.5812,128520.0],["1974-08-09",0.5812,0.5812,0.5643,0.5643,15120.0],["1974-08-12",0.5643,0.5855,0.5643,0.5855,40950.0],["1974-08-13",0.5855,0.5855,0.5727,0.577,56070.0],["1974-08-14",0.5685,0.5685,0.5558,0.5558,13860.0],["1974-08-15",0.5558,0.5685,0.5558,0.5685,19530.0],["1974-08-16",0.5685,0.5812,0.5685,0.5727,22050.0],["1974-08-19",0.5727,0.5812,0.56,0.56,17010.0],["1974-08-20",0.56,0.5685,0.5515,0.5558,30870.0],["1974-08-21",0.5643,0.5855,0.5643,0.577,30870.0],["1974-08-22",0.577,0.5897,0.5727,0.5812,32130.0],["1974-08-23",0.5812,0.6024,0.5812,0.5812,25200.0],["1974-08-26",0.5812,0.594,0.5727,0.5897,51030.0],["1974-08-27",0.5897,0.594,0.5643,0.5643,45360.0],["1974-08-28",0.5643,0.5727,0.5643,0.5727,25830.0],["1974-08-29",0.5727,0.5727,0.56,0.56,15120.0],["1974-08-30",0.56,0.5727,0.5515,0.5727,32130.0],["1974-09-03",0.5727,0.577,0.5515,0.5515,23940.0],["1974-09-04",0.5388,0.5388,0.5091,0.5091,51030.0],["1974-09-05",0.5176,0.5261,0.5176,0.5176,16380.0],["1974-09-06",0.5176,0.5303,0.5134,0.5303,9450.0],["1974-09-09",0.5303,0.5346,0.5261,0.5346,13860.0],["1974-09-10",0.5346,0.5388,0.5261,0.5261,19530.0],["1974-09-11",0.5261,0.5303,0.5218,0.5261,19530.0],["1974-09-12",0.5261,0.5261,0.5176,0.5176,9450.0],["1974-09-13",0.5176,0.5176,0.5091,0.5134,28350.0],["1974-09-16",0.5134,0.5176,0.5091,0.5091,28980.0],["1974-09-17",0.5134,0.5218,0.5134,0.5176,22050.0],["1974-09-18",0.5176,0.5261,0.5176,0.5261,10080.0],["1974-09-19",0.5261,0.5388,0.5261,0.5346,13230.0],["1974-09-20",0.5346,0.543,0.5261,0.5388,26460.0],["1974-09-23",0.5346,0.5346,0.5218,0.5261,14490.0],["1974-09-24",0.5261,0.5346,0.5218,0.5346,25200.0],["1974-09-25",0.5346,0.5515,0.5261,0.5515,13860.0],["1974-09-26",0.5515,0.5515,0.543,0.5473,14490.0],["1974-09-27",0.5473,0.56,0.5473,0.56,15120.0],["1974-09-30",0.56,0.56,0.5388,0.543,24570.0],["1974-10-01",0.543,0.543,0.5388,0.543,8820.0],["1974-10-02",0.543,0.5515,0.5346,0.5346,32760.0],["1974-10-03",0.5346,0.543,0.5303,0.5303,8190.0],["1974-10-04",0.5261,0.5261,0.5176,0.5261,13860.0],["1974-10-07",0.5261,0.5388,0.5218,0.5388,17640.0],["1974-10-08",0.5388,0.543,0.5176,0.5261,24570.0],["1974-10-09",0.5261,0.5303,0.5134,0.5303,17640.0],["1974-10-10",0.5346,0.5515,0.5346,0.5473,36540.0],["1974-10-11",0.5473,0.5558,0.5346,0.5558,25200.0],["1974-10-14",0.5558,0.5727,0.5558,0.5558,36540.0],["1974-10-15",0.5558,0.5685,0.5388,0.56,63000.0],["1974-10-16",0.56,0.5897,0.5515,0.5897,52920.0],["1974-10-17",0.5897,0.5897,0.5812,0.5812,42840.0],["1974-10-18",0.5812,0.5982,0.5812,0.5982,49140.0],["1974-10-21",0.6152,0.6449,0.6152,0.6449,117180.0],["1974-10-22",0.6449,0.6534,0.6321,0.6321,81270.0],["1974-10-23",0.6321,0.6321,0.6152,0.6152,45990.0],["1974-10-24",0.6152,0.6194,0.6024,0.6194,41580.0],["1974-10-25",0.6194,0.6194,0.6194,0.6194,0.0],["1974-10-28",0.6194,0.6321,0.6067,0.6321,39690.0],["1974-10-29",0.6321,0.6534,0.6321,0.6321,132930.0],["1974-10-30",0.6321,0.6406,0.6109,0.6194,266490.0],["1974-10-31",0.6194,0.6237,0.6109,0.6109,29610.0],["1974-11-01",0.6109,0.6152,0.6024,0.6024,44730.0],["1974-11-04",0.6024,0.6067,0.594,0.6024,27720.0],["1974-11-05",0.6024,0.6024,0.5855,0.594,82530.0],["1974-11-06",0.594,0.6109,0.594,0.594,40320.0],["1974-11-07",0.594,0.6067,0.594,0.6067,36540.0],["1974-11-08",0.6067,0.6194,0.5982,0.5982,28350.0],["1974-11-11",0.5982,0.6067,0.5982,0.6067,10710.0],["1974-11-12",0.6067,0.6194,0.6067,0.6109,20160.0],["1974-11-13",0.594,0.594,0.5812,0.5855,32130.0],["1974-11-14",0.5855,0.5897,0.5812,0.5812,34650.0],["1974-11-15",0.5812,0.5897,0.5812,0.5897,69930.0],["1974-11-18",0.5855,0.5855,0.56,0.56,37800.0],["1974-11-19",0.5558,0.5558,0.543,0.543,20160.0],["1974-11-20",0.543,0.5515,0.5388,0.5388,13230.0],["1974-11-21",0.5388,0.5515,0.5346,0.5346,12600.0],["1974-11-22",0.543,0.56,0.543,0.5515,11970.0],["1974-11-25",0.5515,0.5558,0.5473,0.5473,7560.0],["1974-11-26",0.5473,0.5558,0.5473,0.5558,8190.0],["1974-11-27",0.5558,0.577,0.5558,0.577,15750.0],["1974-11-29",0.577,0.577,0.5515,0.5515,15750.0],["1974-12-02",0.5515,0.5558,0.5473,0.5515,5040.0],["1974-12-03",0.543,0.543,0.5388,0.5388,24570.0],["1974-12-04",0.5388,0.543,0.5261,0.5346,21420.0],["1974-12-05",0.5346,0.5388,0.5176,0.5176,20160.0],["1974-12-06",0.5176,0.5218,0.4879,0.4921,32130.0],["1974-12-09",0.4921,0.5006,0.4879,0.4921,15120.0],["1974-12-10",0.5006,0.5134,0.5006,0.5134,22680.0],["1974-12-11",0.5134,0.5261,0.5091,0.5218,28980.0],["1974-12-12",0.5176,0.5176,0.5006,0.5049,23310.0],["1974-12-13",0.5049,0.5091,0.5006,0.5091,10710.0],["1974-12-16",0.5091,0.5218,0.5091,0.5091,26460.0],["1974-12-17",0.5134,0.5176,0.5134,0.5176,13860.0],["1974-12-18",0.5176,0.5176,0.5134,0.5134,10080.0],["1974-12-19",0.5134,0.5176,0.5091,0.5134,65520.0],["1974-12-20",0.5134,0.5176,0.5091,0.5134,24570.0],["1974-12-23",0.5134,0.5134,0.4964,0.5049,57330.0],["1974-12-24",0.5049,0.5134,0.5049,0.5049,13860.0],["1974-12-26",0.5049,0.5049,0.4964,0.4964,13230.0],["1974-12-27",0.4964,0.5006,0.4964,0.5006,18270.0],["1974-12-30",0.5006,0.5006,0.4964,0.5006,21420.0],["1974-12-31",0.4964,0.4964,0.4964,0.4964,38430.0],["1975-01-02",0.4964,0.5049,0.4964,0.5049,18900.0],["1975-01-03",0.5049,0.5091,0.5006,0.5091,26460.0],["1975-01-06",0.5091,0.5176,0.5091,0.5134,21420.0],["1975-01-07",0.5134,0.5218,0.5091,0.5091,203490.0],["1975-01-08",0.5091,0.5091,0.5006,0.5091,23940.0],["1975-01-09",0.5091,0.5134,0.5091,0.5134,131040.0],["1975-01-10",0.5134,0.5303,0.5134,0.5261,69300.0],["1975-01-13",0.5303,0.543,0.5303,0.543,41580.0],["1975-01-14",0.543,0.5515,0.5346,0.543,20790.0],["1975-01-15",0.5388,0.5388,0.5303,0.5346,46620.0],["1975-01-16",0.5346,0.5388,0.5346,0.5388,17640.0],["1975-01-17",0.5388,0.5388,0.5303,0.5303,15750.0],["1975-01-20",0.5303,0.5388,0.5303,0.5388,6930.0],["1975-01-21",0.5388,0.5473,0.5388,0.5388,37800.0],["1975-01-22",0.5388,0.5515,0.5346,0.5346,67410.0],["1975-01-23",0.5388,0.543,0.5388,0.543,28980.0],["1975-01-24",0.543,0.5515,0.5388,0.5515,57330.0],["1975-01-27",0.5515,0.6024,0.5473,0.594,168210.0],["1975-01-28",0.594,0.6067,0.594,0.5982,85680.0],["1975-01-29",0.5982,0.6024,0.5855,0.6024,60480.0],["1975-01-30",0.6024,0.6024,0.594,0.594,25200.0],["1975-01-31",0.594,0.5982,0.5897,0.5897,32130.0],["1975-02-03",0.5897,0.5982,0.5855,0.5855,34650.0],["1975-02-04",0.5855,0.5982,0.5855,0.5982,11970.0],["1975-02-05",0.5982,0.6024,0.5897,0.5982,20160.0],["1975-02-06",0.5982,0.6067,0.5897,0.5897,34650.0],["1975-02-07",0.5855,0.5855,0.5812,0.5812,13230.0],["1975-02-10",0.5812,0.594,0.5812,0.5897,29610.0],["1975-02-11",0.5812,0.5812,0.5685,0.5727,22050.0],["1975-02-12",0.577,0.5855,0.577,0.5855,11340.0],["1975-02-13",0.5897,0.6067,0.5897,0.594,37170.0],["1975-02-14",0.594,0.6067,0.594,0.6024,20790.0],["1975-02-18",0.6024,0.6109,0.5982,0.6109,68040.0],["1975-02-19",0.6109,0.6152,0.6024,0.6024,26460.0],["1975-02-20",0.6024,0.6109,0.6024,0.6067,21420.0],["1975-02-21",0.6067,0.6067,0.6024,0.6067,10080.0],["1975-02-24",0.6067,0.6067,0.5897,0.6024,25200.0],["1975-02-25",0.594,0.594,0.5897,0.5897,10710.0],["1975-02-26",0.5897,0.6067,0.5855,0.6024,28980.0],["1975-02-27",0.6024,0.6067,0.5897,0.6067,17010.0],["1975-02-28",0.6109,0.6152,0.6109,0.6152,51660.0],["1975-03-03",0.6152,0.6279,0.6152,0.6279,52920.0],["1975-03-04",0.6321,0.6449,0.6321,0.6406,72450.0],["1975-03-05",0.6406,0.6406,0.6321,0.6364,27720.0],["1975-03-06",0.6364,0.6491,0.6321,0.6491,54180.0],["1975-03-07",0.6491,0.6576,0.6406,0.6534,54180.0],["1975-03-10",0.6534,0.6576,0.6406,0.6534,28980.0],["1975-03-11",0.6534,0.6534,0.6364,0.6364,28350.0],["1975-03-12",0.6364,0.6449,0.6321,0.6449,23310.0],["1975-03-13",0.6449,0.6576,0.6449,0.6576,57960.0],["1975-03-14",0.6576,0.6958,0.6576,0.6958,108990.0],["1975-03-17",0.6958,0.7,0.6788,0.7,65520.0],["1975-03-18",0.7,0.7128,0.6958,0.7043,60480.0],["1975-03-19",0.6958,0.6958,0.6915,0.6958,48510.0],["1975-03-20",0.6958,0.7043,0.6958,0.7043,104580.0],["1975-03-21",0.7043,0.717,0.7,0.7085,45990.0],["1975-03-24",0.7043,0.7043,0.7,0.7,64260.0],["1975-03-25",0.6958,0.6958,0.6788,0.6873,115290.0],["1975-03-26",0.6873,0.6915,0.6831,0.6831,14490.0],["1975-03-27",0.6831,0.6958,0.6788,0.6788,359100.0],["1975-03-31",0.6788,0.6873,0.6788,0.6831,190260.0],["1975-04-01",0.6831,0.6831,0.6618,0.6618,31500.0],["1975-04-02",0.6618,0.6618,0.6364,0.6364,27090.0],["1975-04-03",0.6364,0.6406,0.6279,0.6406,23310.0],["1975-04-04",0.6406,0.6406,0.6321,0.6364,23940.0],["1975-04-07",0.6321,0.6321,0.6194,0.6194,23310.0],["1975-04-08",0.6279,0.6321,0.6279,0.6279,15120.0],["1975-04-09",0.6279,0.6746,0.6279,0.6661,88200.0],["1975-04-10",0.6788,0.7128,0.6788,0.7085,108360.0],["1975-04-11",0.7085,0.7085,0.7085,0.7085,0.0],["1975-04-14",0.7637,0.7721,0.7637,0.7721,80640.0],["1975-04-15",0.7721,0.7806,0.7637,0.7679,94500.0],["1975-04-16",0.7679,0.7806,0.7552,0.7806,61110.0],["1975-04-17",0.7806,0.7934,0.7721,0.7806,93870.0],["1975-04-18",0.7637,0.7637,0.7382,0.7467,529830.0],["1975-04-21",0.7382,0.7382,0.7255,0.7297,31500.0],["1975-04-22",0.7297,0.7382,0.717,0.734,54180.0],["1975-04-23",0.734,0.7424,0.7297,0.7297,59220.0],["1975-04-24",0.7297,0.7424,0.7297,0.7382,50400.0],["1975-04-25",0.7424,0.7849,0.7424,0.7806,214830.0],["1975-04-28",0.8061,0.8231,0.8061,0.8061,192150.0],["1975-04-29",0.8061,0.8103,0.7976,0.8061,84420.0],["1975-04-30",0.8061,0.8146,0.7891,0.8146,126630.0],["1975-05-01",0.8315,0.8485,0.8315,0.8485,139230.0],["1975-05-02",0.8485,0.857,0.8358,0.8485,132300.0],["1975-05-05",0.8485,0.8528,0.8358,0.8528,62370.0],["1975-05-06",0.8528,0.8612,0.8443,0.8528,98280.0],["1975-05-07",0.8528,0.857,0.8485,0.8485,85050.0],["1975-05-08",0.8528,0.8612,0.8528,0.8528,61110.0],["1975-05-09",0.8612,0.8697,0.8612,0.8655,71190.0],["1975-05-12",0.8655,0.874,0.8655,0.8697,52290.0],["1975-05-13",0.874,0.8994,0.874,0.8994,69930.0],["1975-05-14",0.9079,0.9334,0.9079,0.9334,118440.0],["1975-05-15",0.9334,0.9546,0.9334,0.9334,188370.0],["1975-05-16",0.9419,0.9631,0.9419,0.9588,116550.0],["1975-05-19",0.9588,0.9588,0.9461,0.9461,151200.0],["1975-05-20",0.9461,0.9503,0.9334,0.9334,152460.0],["1975-05-21",0.9334,0.9334,0.9122,0.9164,161910.0],["1975-05-22",0.9164,0.9164,0.8867,0.8867,81270.0],["1975-05-23",0.8952,0.9037,0.8952,0.8994,29610.0],["1975-05-27",0.8909,0.8909,0.8867,0.8867,35280.0],["1975-05-28",0.8867,0.9164,0.8867,0.9164,131040.0],["1975-05-29",0.9122,0.9122,0.9037,0.9122,164430.0],["1975-05-30",0.9122,0.9249,0.9122,0.9164,94500.0],["1975-06-02",0.9164,0.9206,0.9164,0.9206,114660.0],["1975-06-03",0.9334,0.9461,0.9334,0.9334,35910.0],["1975-06-04",0.9334,0.9334,0.9334,0.9334,40950.0],["1975-06-05",0.9291,0.9291,0.9249,0.9249,32130.0],["1975-06-06",0.9249,0.9334,0.9164,0.9334,100800.0],["1975-06-09",0.9334,0.9334,0.9206,0.9249,82530.0],["1975-06-10",0.9164,0.9164,0.9037,0.9164,50400.0],["1975-06-11",0.9164,0.9249,0.9164,0.9164,31500.0],["1975-06-12",0.9164,0.9164,0.9037,0.9037,40950.0],["1975-06-13",0.9037,0.9122,0.8994,0.9079,38430.0],["1975-06-16",0.8994,0.8994,0.8909,0.8909,100170.0],["1975-06-17",0.8909,0.8909,0.874,0.8782,30240.0],["1975-06-18",0.8782,0.8782,0.8697,0.8697,25830.0],["1975-06-19",0.874,0.8825,0.874,0.8825,40320.0],["1975-06-20",0.8867,0.8994,0.8867,0.8952,14490.0],["1975-06-23",0.8952,0.9079,0.8952,0.9079,23940.0],["1975-06-24",0.9164,0.9206,0.9164,0.9164,27090.0],["1975-06-25",0.9164,0.9206,0.9164,0.9164,24570.0],["1975-06-26",0.9164,0.9206,0.9164,0.9164,28350.0],["1975-06-27",0.9164,0.9206,0.9164,0.9164,18900.0],["1975-06-30",0.9164,0.9164,0.9164,0.9164,65520.0],["1975-07-01",0.9164,0.9164,0.9122,0.9122,37800.0],["1975-07-02",0.9122,0.9122,0.9079,0.9079,72450.0],["1975-07-03",0.9079,0.9249,0.9079,0.9249,37800.0],["1975-07-07",0.9249,0.9291,0.9249,0.9249,25200.0],["1975-07-08",0.9249,0.9249,0.9249,0.9249,33390.0],["1975-07-09",0.9291,0.9291,0.9291,0.9291,12600.0],["1975-07-10",0.9334,0.9503,0.9334,0.9419,59220.0],["1975-07-11",0.9461,0.9758,0.9461,0.9673,97020.0],["1975-07-14",0.9673,0.98,0.9588,0.98,19530.0],["1975-07-15",0.98,0.9885,0.9758,0.98,64890.0],["1975-07-16",0.98,0.9885,0.9758,0.9758,40320.0],["1975-07-17",0.9758,0.9758,0.9588,0.9588,57960.0],["1975-07-18",0.9588,0.9673,0.9503,0.9503,41580.0],["1975-07-21",0.9588,0.9631,0.9588,0.9588,27090.0],["1975-07-22",0.9546,0.9546,0.9461,0.9461,89460.0],["1975-07-23",0.9418,0.9418,0.9376,0.9376,37170.0],["1975-07-24",0.9419,0.9546,0.9419,0.9419,40320.0],["1975-07-25",0.9419,0.9461,0.9334,0.9334,13860.0],["1975-07-28",0.9334,0.9461,0.9334,0.9376,22680.0],["1975-07-29",0.9376,0.9376,0.9291,0.9291,788760.0],["1975-07-30",0.9291,0.9291,0.9206,0.9206,17010.0],["1975-07-31",0.9206,0.9291,0.9206,0.9249,18270.0],["1975-08-01",0.9249,0.9249,0.9164,0.9249,27720.0],["1975-08-04",0.9291,0.9334,0.9291,0.9291,20160.0],["1975-08-05",0.9291,0.9291,0.9291,0.9291,20160.0],["1975-08-06",0.9291,0.9291,0.9249,0.9249,40950.0],["1975-08-07",0.9206,0.9206,0.9122,0.9164,35910.0],["1975-08-08",0.9249,0.9334,0.9249,0.9249,97020.0],["1975-08-11",0.9249,0.9249,0.9249,0.9249,19530.0],["1975-08-12",0.9249,0.9249,0.9249,0.9249,13230.0],["1975-08-13",0.9249,0.9249,0.9206,0.9206,7560.0],["1975-08-14",0.9164,0.9164,0.9122,0.9122,16380.0],["1975-08-15",0.9079,0.9079,0.9079,0.9079,7560.0],["1975-08-18",0.9037,0.9037,0.8994,0.9037,18900.0],["1975-08-19",0.9037,0.9037,0.8952,0.8952,24570.0],["1975-08-20",0.8825,0.8825,0.8315,0.8443,87570.0],["1975-08-21",0.8358,0.8358,0.8273,0.8273,32760.0],["1975-08-22",0.8273,0.8315,0.8231,0.8315,20790.0],["1975-08-25",0.8315,0.84,0.8273,0.8315,23940.0],["1975-08-26",0.8315,0.84,0.8315,0.84,13860.0],["1975-08-27",0.84,0.84,0.8358,0.84,22050.0],["1975-08-28",0.84,0.8443,0.84,0.84,7560.0],["1975-08-29",0.84,0.857,0.84,0.8485,34020.0],["1975-09-02",0.8485,0.8612,0.8443,0.8485,35280.0],["1975-09-03",0.8485,0.8485,0.84,0.8485,20160.0],["1975-09-04",0.8443,0.8443,0.8443,0.8443,8190.0],["1975-09-05",0.8485,0.8528,0.8485,0.8485,12600.0],["1975-09-08",0.8485,0.857,0.8485,0.8528,25830.0],["1975-09-09",0.8612,0.874,0.8612,0.8697,20160.0],["1975-09-10",0.8655,0.8655,0.8612,0.8612,32130.0],["1975-09-11",0.8612,0.8697,0.8612,0.8655,27090.0],["1975-09-12",0.8655,0.874,0.8612,0.8655,15750.0],["1975-09-15",0.8655,0.874,0.8612,0.8612,22050.0],["1975-09-16",0.8612,0.8655,0.857,0.857,23310.0],["1975-09-17",0.8528,0.8528,0.8485,0.8485,16380.0],["1975-09-18",0.8528,0.874,0.8528,0.874,36540.0],["1975-09-19",0.8782,0.8909,0.8782,0.8782,23310.0],["1975-09-22",0.874,0.874,0.8655,0.8655,27090.0],["1975-09-23",0.8655,0.8697,0.8655,0.8655,25200.0],["1975-09-24",0.8655,0.874,0.8655,0.8655,11340.0],["1975-09-25",0.8655,0.8867,0.8655,0.8867,28980.0],["1975-09-26",0.8867,0.8867,0.8867,0.8867,9450.0],["1975-09-29",0.8867,0.8909,0.8867,0.8867,52290.0],["1975-09-30",0.8867,0.8952,0.8867,0.8909,138600.0],["1975-10-01",0.8909,0.8952,0.8867,0.8867,25200.0],["1975-10-02",0.8867,0.8867,0.874,0.874,9450.0],["1975-10-03",0.874,0.8782,0.8697,0.874,18270.0],["1975-10-06",0.874,0.874,0.8655,0.874,16380.0],["1975-10-07",0.8697,0.8697,0.8655,0.8697,47250.0],["1975-10-08",0.8697,0.8782,0.8655,0.8697,6930.0],["1975-10-09",0.8697,0.8782,0.8697,0.8782,5670.0],["1975-10-10",0.8782,0.8782,0.8697,0.8697,17010.0],["1975-10-13",0.8697,0.8782,0.8697,0.874,10080.0],["1975-10-14",0.874,0.8867,0.874,0.874,11340.0],["1975-10-15",0.8782,0.8909,0.8782,0.8909,10080.0],["1975-10-16",0.9037,0.9122,0.9037,0.9037,28980.0],["1975-10-17",0.8994,0.8994,0.8952,0.8994,17640.0],["1975-10-20",0.8994,0.9037,0.8994,0.8994,175140.0],["1975-10-21",0.9037,0.9122,0.9037,0.9122,14490.0],["1975-10-22",0.9164,0.9418,0.9164,0.9376,60480.0],["1975-10-23",0.9376,0.9503,0.9334,0.9334,28350.0],["1975-10-24",0.9291,0.9291,0.9164,0.9164,11340.0],["1975-10-27",0.9164,0.9164,0.9037,0.9037,13230.0],["1975-10-28",0.9122,0.9334,0.9122,0.9291,18900.0],["1975-10-29",0.9291,0.9334,0.9249,0.9291,21420.0],["1975-10-30",0.9334,0.9461,0.9334,0.9461,13230.0],["1975-10-31",0.9461,0.9546,0.9461,0.9503,25830.0],["1975-11-03",0.9503,0.9673,0.9503,0.9546,40320.0],["1975-11-04",0.9546,0.9546,0.9461,0.9503,43470.0],["1975-11-05",0.9503,0.9588,0.9419,0.9588,19530.0],["1975-11-06",0.9588,0.9631,0.9376,0.9631,54180.0],["1975-11-07",0.9631,0.9673,0.9503,0.9503,61110.0],["1975-11-10",0.9546,0.9673,0.9546,0.9673,31500.0],["1975-11-11",0.9673,0.9843,0.9631,0.98,54810.0],["1975-11-12",0.9928,1.0225,0.9928,1.014,84420.0],["1975-11-13",1.014,1.0225,1.0012,1.0012,72450.0],["1975-11-14",1.0012,1.0012,0.9885,0.997,19530.0],["1975-11-17",1.0055,1.0182,1.0055,1.0182,40950.0],["1975-11-18",1.0182,1.0267,1.014,1.0182,37800.0],["1975-11-19",1.0182,1.0182,0.997,0.997,35910.0],["1975-11-20",0.997,1.0012,0.997,0.997,13230.0],["1975-11-21",0.997,1.0097,0.997,1.0097,30870.0],["1975-11-24",1.0097,1.0267,1.0097,1.0225,30240.0],["1975-11-25",1.0267,1.0437,1.0267,1.0352,49770.0],["1975-11-26",1.0352,1.0394,1.0225,1.0309,44730.0],["1975-11-28",1.0352,1.0394,1.0352,1.0352,20160.0],["1975-12-01",1.0352,1.0437,1.0182,1.0182,26460.0],["1975-12-02",1.0182,1.0182,1.0012,1.0012,35910.0],["1975-12-03",1.0012,1.0012,0.9928,1.0012,20790.0],["1975-12-04",1.0012,1.0012,0.9843,0.9885,38430.0],["1975-12-05",0.9885,0.997,0.98,0.98,24570.0],["1975-12-08",0.98,0.9843,0.9631,0.9843,42840.0],["1975-12-09",0.9758,0.9758,0.9631,0.9758,28980.0],["1975-12-10",0.98,1.0012,0.98,1.0012,22680.0],["1975-12-11",1.0012,1.014,1.0012,1.0055,29610.0],["1975-12-12",1.0055,1.014,1.0012,1.0097,41580.0],["1975-12-15",1.014,1.0182,1.014,1.0182,35910.0],["1975-12-16",1.0097,1.0097,0.9928,0.997,22050.0],["1975-12-17",1.0012,1.014,1.0012,1.014,30240.0],["1975-12-18",1.014,1.014,1.0097,1.014,24570.0],["1975-12-19",1.014,1.014,1.0012,1.0055,31500.0],["1975-12-22",1.0055,1.014,0.997,1.0097,31500.0],["1975-12-23",1.0097,1.014,1.0012,1.0097,32130.0],["1975-12-24",1.014,1.0182,1.014,1.0182,18900.0],["1975-12-26",1.0182,1.0225,1.0182,1.0225,25200.0],["1975-12-29",1.0225,1.0225,1.0182,1.0182,25200.0],["1975-12-30",1.014,1.014,1.0097,1.0097,19530.0],["1975-12-31",1.014,1.0225,1.014,1.0225,8190.0],["1976-01-02",1.0267,1.0352,1.0267,1.0352,15750.0],["1976-01-05",1.0352,1.0479,1.0309,1.0394,71190.0],["1976-01-06",1.0394,1.0606,1.0394,1.0606,57330.0],["1976-01-07",1.0606,1.0861,1.0564,1.0691,80640.0],["1976-01-08",1.0691,1.0861,1.0606,1.0861,58590.0],["1976-01-09",1.0861,1.1243,1.0819,1.1158,120960.0],["1976-01-12",1.1158,1.1709,1.1073,1.1709,124110.0],["1976-01-13",1.1709,1.1709,1.1285,1.137,110250.0],["1976-01-14",1.137,1.2388,1.137,1.2388,154980.0],["1976-01-15",1.2431,1.2813,1.2431,1.2431,190890.0],["1976-01-16",1.2431,1.2473,1.2261,1.2388,94500.0],["1976-01-19",1.2388,1.26,1.2388,1.2558,73710.0],["1976-01-20",1.2728,1.2855,1.2728,1.277,112770.0],["1976-01-21",1.277,1.3067,1.2685,1.2982,133560.0],["1976-01-22",1.311,1.3619,1.311,1.3449,120960.0],["1976-01-23",1.3449,1.3619,1.3279,1.3279,103320.0],["1976-01-26",1.3279,1.3364,1.277,1.3152,223650.0],["1976-01-27",1.2982,1.2982,1.2685,1.2897,158130.0],["1976-01-28",1.2897,1.311,1.2855,1.2982,124110.0],["1976-01-29",1.3067,1.3237,1.3067,1.3152,65520.0],["1976-01-30",1.3534,1.3619,1.3534,1.3619,179550.0],["1976-02-02",1.3746,1.3958,1.3746,1.3831,127890.0],["1976-02-03",1.4,1.4218,1.4,1.417,171360.0],["1976-02-04",1.417,1.4255,1.4043,1.4218,115290.0],["1976-02-05",1.4218,1.4218,1.3746,1.4043,128520.0],["1976-02-06",1.3661,1.3661,1.3449,1.3619,90090.0],["1976-02-09",1.3873,1.4515,1.3873,1.4425,160020.0],["1976-02-10",1.4727,1.4939,1.4727,1.4897,131040.0],["1976-02-11",1.4897,1.5066,1.4685,1.4685,153090.0],["1976-02-12",1.4812,1.5024,1.4812,1.4982,158130.0],["1976-02-13",1.4897,1.4897,1.4769,1.4897,43470.0],["1976-02-17",1.4897,1.5024,1.4769,1.4982,97020.0],["1976-02-18",1.4982,1.5109,1.4727,1.5066,92610.0],["1976-02-19",1.5066,1.5236,1.4982,1.4982,291060.0],["1976-02-20",1.5066,1.5279,1.5066,1.5066,323190.0],["1976-02-23",1.5066,1.5321,1.4982,1.5151,68670.0],["1976-02-24",1.5151,1.5151,1.5066,1.5066,47880.0],["1976-02-25",1.5066,1.5236,1.4897,1.4897,81270.0],["1976-02-26",1.4897,1.5109,1.4557,1.4557,178920.0],["1976-02-27",1.4472,1.4472,1.434,1.434,102060.0],["1976-03-01",1.434,1.4472,1.4085,1.4303,57330.0],["1976-03-02",1.4388,1.46,1.4388,1.4557,149940.0],["1976-03-03",1.46,1.4854,1.46,1.4812,57960.0],["1976-03-04",1.4812,1.5194,1.46,1.46,134190.0],["1976-03-05",1.4557,1.4557,1.4303,1.4388,23310.0],["1976-03-08",1.4388,1.4472,1.4303,1.4388,37170.0],["1976-03-09",1.4515,1.4854,1.4515,1.4727,80010.0],["1976-03-10",1.4685,1.4685,1.4472,1.4472,48510.0],["1976-03-11",1.4557,1.4769,1.4557,1.4685,23940.0],["1976-03-12",1.4685,1.4769,1.4515,1.4515,50400.0],["1976-03-15",1.4515,1.4642,1.4425,1.4515,57330.0],["1976-03-16",1.4557,1.4685,1.4557,1.4685,28980.0],["1976-03-17",1.4685,1.4769,1.46,1.4642,34650.0],["1976-03-18",1.4642,1.4685,1.4557,1.4557,20160.0],["1976-03-19",1.4557,1.46,1.4557,1.46,119700.0],["1976-03-22",1.46,1.46,1.4557,1.4557,26460.0],["1976-03-23",1.4472,1.4472,1.4133,1.417,66780.0],["1976-03-24",1.417,1.4255,1.4085,1.4133,107730.0],["1976-03-25",1.417,1.4303,1.417,1.4218,129780.0],["1976-03-26",1.417,1.417,1.3916,1.4,97020.0],["1976-03-29",1.4,1.4,1.3788,1.3916,81900.0],["1976-03-30",1.3916,1.4,1.3491,1.3619,86940.0],["1976-03-31",1.3534,1.3534,1.3067,1.3067,88200.0],["1976-04-01",1.3322,1.3576,1.3322,1.3407,127890.0],["1976-04-02",1.3364,1.3364,1.3152,1.3237,74340.0],["1976-04-05",1.3279,1.3534,1.3279,1.3364,85050.0],["1976-04-06",1.3534,1.3873,1.3534,1.3873,73710.0],["1976-04-07",1.3873,1.3873,1.3322,1.3449,93240.0],["1976-04-08",1.3449,1.3491,1.3152,1.3279,122220.0],["1976-04-09",1.3152,1.3152,1.3067,1.311,42840.0],["1976-04-12",1.3067,1.3067,1.2897,1.3025,32130.0],["1976-04-13",1.3025,1.311,1.2897,1.3067,28350.0],["1976-04-14",1.3067,1.3067,1.294,1.3067,131040.0],["1976-04-15",1.294,1.294,1.2855,1.2855,13230.0],["1976-04-19",1.294,1.3025,1.294,1.3025,45360.0],["1976-04-20",1.3237,1.3534,1.3237,1.3534,63630.0],["1976-04-21",1.3746,1.4085,1.3746,1.3746,102690.0],["1976-04-22",1.3873,1.417,1.3873,1.3873,59220.0],["1976-04-23",1.3873,1.3873,1.3746,1.3746,47880.0],["1976-04-26",1.3746,1.3746,1.3661,1.3746,21420.0],["1976-04-27",1.3746,1.3831,1.3619,1.3619,42840.0],["1976-04-28",1.3619,1.3703,1.3491,1.3576,42210.0],["1976-04-29",1.3534,1.3534,1.3322,1.3364,25200.0],["1976-04-30",1.3407,1.3491,1.3407,1.3407,30240.0],["1976-05-03",1.3407,1.3491,1.3237,1.3449,52920.0],["1976-05-04",1.3152,1.3152,1.294,1.311,39060.0],["1976-05-05",1.311,1.3152,1.3025,1.3025,27720.0],["1976-05-06",1.3025,1.3067,1.2897,1.3067,74340.0],["1976-05-07",1.3067,1.3067,1.294,1.294,34650.0],["1976-05-10",1.294,1.3025,1.2897,1.3025,38430.0],["1976-05-11",1.3025,1.3152,1.2982,1.2982,61110.0],["1976-05-12",1.2982,1.3025,1.2728,1.3025,945000.0],["1976-05-13",1.3025,1.311,1.3025,1.311,14490.0],["1976-05-14",1.311,1.311,1.2982,1.311,16380.0],["1976-05-17",1.311,1.3152,1.2982,1.3152,60480.0],["1976-05-18",1.3067,1.3067,1.294,1.3067,44730.0],["1976-05-19",1.3067,1.311,1.2982,1.311,76230.0],["1976-05-20",1.311,1.3152,1.2982,1.3152,47250.0],["1976-05-21",1.3025,1.3025,1.2897,1.3025,47250.0],["1976-05-24",1.3025,1.3152,1.2982,1.3152,20160.0],["1976-05-25",1.3025,1.3025,1.2897,1.3025,26460.0],["1976-05-26",1.3025,1.3067,1.294,1.3067,110250.0],["1976-05-27",1.3067,1.3067,1.2897,1.3067,56070.0],["1976-05-28",1.3067,1.3067,1.294,1.3067,40950.0],["1976-06-01",1.311,1.3194,1.311,1.3194,38430.0],["1976-06-02",1.3194,1.3407,1.311,1.3322,114030.0],["1976-06-03",1.3407,1.3534,1.3407,1.3534,76860.0],["1976-06-04",1.3407,1.3407,1.3279,1.3407,34650.0],["1976-06-07",1.3407,1.3407,1.3279,1.3407,11340.0],["1976-06-08",1.3407,1.3407,1.3279,1.3407,28350.0],["1976-06-09",1.3407,1.3491,1.3364,1.3491,41580.0],["1976-06-10",1.3491,1.3534,1.3407,1.3534,35910.0],["1976-06-11",1.3534,1.3534,1.3407,1.3534,21420.0],["1976-06-14",1.3534,1.3661,1.3534,1.3661,54180.0],["1976-06-15",1.3661,1.3703,1.3491,1.3661,39690.0],["1976-06-16",1.3746,1.3873,1.3746,1.3873,149940.0],["1976-06-17",1.4085,1.4218,1.4085,1.4218,73710.0],["1976-06-18",1.4218,1.4218,1.4133,1.4218,95130.0],["1976-06-21",1.4218,1.4255,1.4133,1.4255,52290.0],["1976-06-22",1.4255,1.4388,1.4255,1.4388,71190.0],["1976-06-23",1.4218,1.4218,1.4133,1.4133,54180.0],["1976-06-24",1.4133,1.4218,1.4085,1.417,11970.0],["1976-06-25",1.417,1.4255,1.417,1.4255,23940.0],["1976-06-28",1.4255,1.434,1.4255,1.4303,20790.0],["1976-06-29",1.4303,1.4388,1.4255,1.4255,28980.0],["1976-06-30",1.4255,1.4388,1.4255,1.434,20790.0],["1976-07-01",1.434,1.434,1.4218,1.4218,96390.0],["1976-07-02",1.4133,1.4133,1.4,1.4133,33390.0],["1976-07-06",1.4133,1.4133,1.4,1.4133,20160.0],["1976-07-07",1.3958,1.3958,1.3831,1.3958,12600.0],["1976-07-08",1.3831,1.3831,1.3703,1.3831,61740.0],["1976-07-09",1.3788,1.3788,1.3661,1.3788,22680.0],["1976-07-12",1.3788,1.3788,1.3703,1.3788,20160.0],["1976-07-13",1.3788,1.3831,1.3661,1.3831,37170.0],["1976-07-14",1.3831,1.4,1.3703,1.3916,180180.0],["1976-07-15",1.3916,1.4,1.3831,1.4,13860.0],["1976-07-16",1.3873,1.3873,1.3746,1.3873,2520.0],["1976-07-19",1.3746,1.3746,1.3703,1.3703,10080.0],["1976-07-20",1.3703,1.3788,1.3576,1.3746,13230.0],["1976-07-21",1.3746,1.3746,1.3576,1.3746,6930.0],["1976-07-22",1.3746,1.3788,1.3661,1.3788,8820.0],["1976-07-23",1.3703,1.3703,1.3576,1.3703,11970.0],["1976-07-26",1.3619,1.3619,1.3364,1.3576,33390.0],["1976-07-27",1.3576,1.3619,1.3407,1.3576,63630.0],["1976-07-28",1.3576,1.3661,1.3534,1.3661,25200.0],["1976-07-29",1.3661,1.3703,1.3576,1.3703,379260.0],["1976-07-30",1.3703,1.3788,1.3619,1.3788,16380.0],["1976-08-02",1.3788,1.4043,1.3661,1.3916,105840.0],["1976-08-03",1.3916,1.3916,1.3661,1.3873,79380.0],["1976-08-04",1.3831,1.3831,1.3703,1.3831,19530.0],["1976-08-05",1.3831,1.3831,1.3703,1.3831,20790.0],["1976-08-06",1.3746,1.3746,1.3661,1.3746,18900.0],["1976-08-09",1.3746,1.3746,1.3619,1.3746,59220.0],["1976-08-10",1.3746,1.3873,1.3703,1.3873,23310.0],["1976-08-11",1.3873,1.3916,1.3788,1.3916,20160.0],["1976-08-12",1.3873,1.3873,1.3746,1.3873,17640.0],["1976-08-13",1.3873,1.4,1.3831,1.4,91350.0],["1976-08-16",1.4,1.4,1.3916,1.4,6930.0],["1976-08-17",1.4,1.4,1.3916,1.3916,28980.0],["1976-08-18",1.3916,1.4,1.3916,1.4,20160.0],["1976-08-19",1.3916,1.3916,1.3788,1.3788,23940.0],["1976-08-20",1.3746,1.3746,1.3661,1.3746,25200.0],["1976-08-23",1.3746,1.3873,1.3661,1.3831,42840.0],["1976-08-24",1.3873,1.3958,1.3873,1.3958,8820.0],["1976-08-25",1.3916,1.3916,1.3746,1.3916,21420.0],["1976-08-26",1.3916,1.3958,1.3873,1.3958,20790.0],["1976-08-27",1.3873,1.3873,1.3788,1.3873,6930.0],["1976-08-30",1.3831,1.3831,1.3746,1.3831,11970.0],["1976-08-31",1.3831,1.3873,1.3746,1.3873,14490.0],["1976-09-01",1.3873,1.3916,1.3788,1.3916,13230.0],["1976-09-02",1.3916,1.4,1.3873,1.4,59850.0],["1976-09-03",1.4043,1.4133,1.4043,1.4133,15120.0],["1976-09-07",1.4133,1.4133,1.4043,1.4133,9450.0],["1976-09-08",1.4133,1.4133,1.4,1.4133,18270.0],["1976-09-09",1.4085,1.4085,1.4,1.4085,6300.0],["1976-09-10",1.3958,1.3958,1.3916,1.3916,11340.0],["1976-09-13",1.3916,1.4,1.3916,1.4,15120.0],["1976-09-14",1.4,1.4085,1.4,1.4085,16380.0],["1976-09-15",1.4085,1.4085,1.3958,1.4085,19530.0],["1976-09-16",1.4043,1.4043,1.3916,1.3916,292950.0],["1976-09-17",1.4,1.4218,1.4,1.417,59850.0],["1976-09-20",1.417,1.417,1.4043,1.417,7560.0],["1976-09-21",1.4133,1.4133,1.4,1.4133,17640.0],["1976-09-22",1.4043,1.4043,1.3831,1.3831,73710.0],["1976-09-23",1.3788,1.3788,1.3788,1.3788,6930.0],["1976-09-24",1.3788,1.3831,1.3788,1.3788,26460.0],["1976-09-27",1.3788,1.3831,1.3746,1.3746,20790.0],["1976-09-28",1.3746,1.3746,1.3619,1.3619,356580.0],["1976-09-29",1.3619,1.3619,1.3576,1.3576,15750.0],["1976-09-30",1.3576,1.3619,1.3491,1.3534,27720.0],["1976-10-01",1.3534,1.3534,1.3407,1.3534,25830.0],["1976-10-04",1.3364,1.3364,1.3279,1.3364,39690.0],["1976-10-05",1.3237,1.3237,1.3025,1.3194,55440.0],["1976-10-06",1.3025,1.3025,1.2897,1.3025,47250.0],["1976-10-07",1.3025,1.3067,1.2897,1.3067,56700.0],["1976-10-08",1.2982,1.2982,1.277,1.294,32760.0],["1976-10-11",1.2813,1.2813,1.2685,1.2813,38430.0],["1976-10-12",1.2813,1.2855,1.2685,1.2728,39690.0],["1976-10-13",1.2728,1.2855,1.2728,1.2855,18900.0],["1976-10-14",1.2855,1.2897,1.2813,1.2897,14490.0],["1976-10-15",1.2897,1.294,1.2813,1.294,11970.0],["1976-10-18",1.2982,1.3152,1.2982,1.3152,56700.0],["1976-10-19",1.3152,1.3194,1.3067,1.311,8190.0],["1976-10-20",1.311,1.3237,1.311,1.3237,8820.0],["1976-10-21",1.3194,1.3194,1.311,1.311,50400.0],["1976-10-22",1.311,1.311,1.2982,1.311,34020.0],["1976-10-25",1.2897,1.2897,1.2558,1.2813,110250.0],["1976-10-26",1.2685,1.2685,1.2558,1.2685,25200.0],["1976-10-27",1.2643,1.2643,1.2558,1.26,42210.0],["1976-10-28",1.26,1.2643,1.2558,1.2643,23310.0],["1976-10-29",1.2643,1.2643,1.2516,1.2643,36540.0],["1976-11-01",1.2643,1.2728,1.26,1.2643,100170.0],["1976-11-03",1.2473,1.2473,1.2388,1.2388,49770.0],["1976-11-04",1.2388,1.2388,1.2261,1.2388,32760.0],["1976-11-05",1.2346,1.2346,1.2303,1.2346,37170.0],["1976-11-08",1.2303,1.2303,1.2261,1.2303,7560.0],["1976-11-09",1.2303,1.2431,1.2261,1.2431,44730.0],["1976-11-10",1.2346,1.2346,1.2261,1.2346,31500.0],["1976-11-11",1.2261,1.2261,1.2261,1.2261,7560.0],["1976-11-12",1.2261,1.2346,1.2261,1.2346,23310.0],["1976-11-15",1.2346,1.2431,1.2261,1.2431,57960.0],["1976-11-16",1.2431,1.2473,1.2346,1.2473,55440.0],["1976-11-17",1.2473,1.26,1.2431,1.26,33390.0],["1976-11-18",1.2643,1.2897,1.2643,1.2855,81900.0],["1976-11-19",1.2855,1.3067,1.2855,1.3025,36540.0],["1976-11-22",1.3025,1.3067,1.2982,1.3067,35280.0],["1976-11-23",1.3067,1.3067,1.2982,1.3067,15120.0],["1976-11-24",1.2982,1.2982,1.2897,1.2897,32760.0],["1976-11-26",1.294,1.3025,1.294,1.294,20160.0],["1976-11-29",1.294,1.3025,1.2897,1.3025,22050.0],["1976-11-30",1.3025,1.3025,1.2897,1.3025,21420.0],["1976-12-01",1.294,1.294,1.2855,1.2897,8190.0],["1976-12-02",1.2897,1.2982,1.2897,1.2982,36540.0],["1976-12-03",1.2982,1.2982,1.2897,1.2982,17010.0],["1976-12-06",1.2982,1.3025,1.294,1.294,10710.0],["1976-12-07",1.294,1.2982,1.294,1.294,51660.0],["1976-12-08",1.294,1.3025,1.294,1.3025,14490.0],["1976-12-09",1.3025,1.311,1.2982,1.311,44100.0],["1976-12-10",1.311,1.311,1.3025,1.3025,28350.0],["1976-12-13",1.3067,1.311,1.3067,1.311,32760.0],["1976-12-14",1.311,1.311,1.2982,1.311,34650.0],["1976-12-15",1.311,1.3152,1.3067,1.3067,34020.0],["1976-12-16",1.3067,1.3067,1.3025,1.3025,34020.0],["1976-12-17",1.3025,1.3067,1.3025,1.3025,15750.0],["1976-12-20",1.3067,1.3237,1.3067,1.3237,31500.0],["1976-12-21",1.3237,1.3237,1.3152,1.3237,113400.0],["1976-12-22",1.3237,1.3491,1.3237,1.3449,27720.0],["1976-12-23",1.3576,1.3916,1.3576,1.3916,86940.0],["1976-12-27",1.3916,1.4,1.3916,1.4,35280.0],["1976-12-28",1.4085,1.417,1.4085,1.417,47250.0],["1976-12-29",1.4255,1.4255,1.4255,1.4255,40320.0],["1976-12-30",1.4303,1.4425,1.4303,1.434,89460.0],["1976-12-31",1.4425,1.4515,1.4425,1.4425,10080.0],["1977-01-03",1.4388,1.4388,1.4303,1.4388,23940.0],["1977-01-04",1.4388,1.4388,1.4255,1.4255,30240.0],["1977-01-05",1.417,1.417,1.4133,1.4133,15120.0],["1977-01-06",1.4085,1.4085,1.4,1.4085,40320.0],["1977-01-07",1.4085,1.4085,1.3873,1.3873,46620.0],["1977-01-10",1.3873,1.3958,1.3661,1.3661,34020.0],["1977-01-11",1.3661,1.3746,1.3619,1.3746,41580.0],["1977-01-12",1.3746,1.3788,1.3661,1.3746,15120.0],["1977-01-13",1.3746,1.3873,1.3703,1.3831,20790.0],["1977-01-14",1.3831,1.3916,1.3788,1.3916,23940.0],["1977-01-17",1.3958,1.4133,1.3958,1.3958,68040.0],["1977-01-18",1.3958,1.4133,1.3958,1.4133,20790.0],["1977-01-19",1.4133,1.4303,1.4133,1.4303,25830.0],["1977-01-20",1.4303,1.4472,1.417,1.4255,69300.0],["1977-01-21",1.4255,1.4303,1.417,1.417,18270.0],["1977-01-24",1.4133,1.4133,1.4085,1.4133,22050.0],["1977-01-25",1.4133,1.4133,1.3958,1.3958,98910.0],["1977-01-26",1.3958,1.3958,1.3916,1.3916,50400.0],["1977-01-27",1.3916,1.4043,1.3916,1.3916,43470.0],["1977-01-28",1.3873,1.3873,1.3703,1.3788,28350.0],["1977-01-31",1.3788,1.3788,1.3703,1.3703,10710.0],["1977-02-01",1.3703,1.3703,1.3619,1.3661,15120.0],["1977-02-02",1.3661,1.3703,1.3322,1.3322,44100.0],["1977-02-03",1.3322,1.3491,1.3322,1.3364,70560.0],["1977-02-04",1.3449,1.3534,1.3449,1.3449,17640.0],["1977-02-07",1.3449,1.3491,1.3237,1.3237,42840.0],["1977-02-08",1.3194,1.3194,1.311,1.311,23310.0],["1977-02-09",1.3152,1.3194,1.3152,1.3152,45990.0],["1977-02-10",1.3237,1.3237,1.3237,1.3237,17010.0],["1977-02-11",1.3279,1.3279,1.3279,1.3279,5670.0],["1977-02-14",1.3279,1.3364,1.3279,1.3364,57960.0],["1977-02-15",1.3364,1.3364,1.3279,1.3279,53550.0],["1977-02-16",1.3322,1.3407,1.3322,1.3407,41580.0],["1977-02-17",1.3407,1.3449,1.3364,1.3407,24570.0],["1977-02-18",1.3407,1.3491,1.3407,1.3407,10710.0],["1977-02-22",1.3407,1.3449,1.3407,1.3407,20790.0],["1977-02-23",1.3407,1.3491,1.3407,1.3407,40320.0],["1977-02-24",1.3407,1.3491,1.3407,1.3491,64890.0],["1977-02-25",1.3449,1.3449,1.3407,1.3449,27090.0],["1977-02-28",1.3449,1.3449,1.3407,1.3407,3150.0],["1977-03-01",1.3407,1.3491,1.3407,1.3449,10080.0],["1977-03-02",1.3491,1.3534,1.3491,1.3491,17640.0],["1977-03-03",1.3491,1.3534,1.3491,1.3534,12600.0],["1977-03-04",1.3534,1.3619,1.3534,1.3576,9450.0],["1977-03-07",1.3619,1.4,1.3619,1.3916,37800.0],["1977-03-08",1.3873,1.3873,1.3831,1.3873,11970.0],["1977-03-09",1.3788,1.3788,1.3703,1.3788,30240.0],["1977-03-10",1.3788,1.3788,1.3703,1.3703,11970.0],["1977-03-11",1.3703,1.3831,1.3576,1.3788,28350.0],["1977-03-14",1.3831,1.4,1.3831,1.3916,8190.0],["1977-03-15",1.3958,1.4,1.3958,1.3958,6930.0],["1977-03-16",1.3958,1.4133,1.3916,1.4133,46620.0],["1977-03-17",1.4218,1.4255,1.4218,1.4218,30240.0],["1977-03-18",1.4218,1.4303,1.417,1.4218,39060.0],["1977-03-21",1.4218,1.4218,1.4133,1.4133,28980.0],["1977-03-22",1.4133,1.4218,1.4133,1.417,26460.0],["1977-03-23",1.4133,1.4133,1.4,1.4043,9450.0],["1977-03-24",1.4043,1.417,1.4043,1.4085,22680.0],["1977-03-25",1.4085,1.4133,1.3958,1.4043,14490.0],["1977-03-28",1.4,1.4,1.3788,1.3788,72450.0],["1977-03-29",1.3788,1.3873,1.3746,1.3746,25200.0],["1977-03-30",1.3746,1.3746,1.3661,1.3661,8820.0],["1977-03-31",1.3746,1.3831,1.3746,1.3788,34020.0],["1977-04-01",1.3788,1.3831,1.3746,1.3746,29610.0],["1977-04-04",1.3746,1.3788,1.3407,1.3407,39690.0],["1977-04-05",1.3407,1.3449,1.3407,1.3407,29610.0],["1977-04-06",1.3407,1.3449,1.3407,1.3407,6300.0],["1977-04-07",1.3407,1.3407,1.3279,1.3364,91980.0],["1977-04-11",1.3407,1.3491,1.3407,1.3449,28350.0],["1977-04-12",1.3491,1.3703,1.3491,1.3703,34650.0],["1977-04-13",1.3746,1.3873,1.3746,1.3831,72450.0],["1977-04-14",1.3873,1.4085,1.3873,1.4085,62370.0],["1977-04-15",1.4,1.4,1.3916,1.3958,37800.0],["1977-04-18",1.3958,1.4043,1.3916,1.4,25200.0],["1977-04-19",1.4043,1.4133,1.4043,1.4043,26460.0],["1977-04-20",1.4043,1.4085,1.4043,1.4043,18270.0],["1977-04-21",1.4085,1.417,1.4085,1.417,47250.0],["1977-04-22",1.417,1.417,1.4085,1.4133,40320.0],["1977-04-25",1.4085,1.4085,1.4,1.4085,24570.0],["1977-04-26",1.4085,1.417,1.4043,1.4085,98280.0],["1977-04-27",1.4085,1.417,1.4085,1.4085,75600.0],["1977-04-28",1.4133,1.4255,1.4133,1.4218,61740.0],["1977-04-29",1.4255,1.434,1.4255,1.4303,65520.0],["1977-05-02",1.4303,1.4388,1.4303,1.4388,11970.0],["1977-05-03",1.4388,1.4472,1.434,1.4388,43470.0],["1977-05-04",1.4388,1.4472,1.4388,1.4388,5670.0],["1977-05-05",1.434,1.434,1.4303,1.434,12600.0],["1977-05-06",1.4425,1.4515,1.4425,1.4472,8820.0],["1977-05-09",1.4472,1.4557,1.4472,1.4515,11340.0],["1977-05-10",1.4557,1.4727,1.4557,1.4685,36540.0],["1977-05-11",1.4727,1.5024,1.4727,1.4939,83790.0],["1977-05-12",1.4897,1.4897,1.4769,1.4854,22680.0],["1977-05-13",1.4854,1.4897,1.4812,1.4812,21420.0],["1977-05-16",1.4812,1.4897,1.4727,1.4769,42210.0],["1977-05-17",1.4769,1.4812,1.4642,1.4642,18270.0],["1977-05-18",1.46,1.46,1.46,1.46,45360.0],["1977-05-19",1.46,1.46,1.4557,1.46,9450.0],["1977-05-20",1.4557,1.4557,1.4472,1.4515,20790.0],["1977-05-23",1.4515,1.4515,1.4255,1.4255,66780.0],["1977-05-24",1.417,1.417,1.4,1.4,13860.0],["1977-05-25",1.4,1.4133,1.3788,1.3788,62370.0],["1977-05-26",1.3788,1.3788,1.3703,1.3788,6300.0],["1977-05-27",1.3788,1.3788,1.3703,1.3788,13860.0],["1977-05-31",1.3788,1.3831,1.3746,1.3831,20160.0],["1977-06-01",1.3831,1.3916,1.3746,1.3916,20790.0],["1977-06-02",1.3916,1.3958,1.3873,1.3873,37170.0],["1977-06-03",1.3873,1.3916,1.3831,1.3873,178290.0],["1977-06-06",1.3873,1.3873,1.3619,1.3619,43470.0],["1977-06-07",1.3619,1.3661,1.3576,1.3619,30240.0],["1977-06-08",1.3661,1.3661,1.3661,1.3661,2520.0],["1977-06-09",1.3661,1.3831,1.3619,1.3831,53550.0],["1977-06-10",1.3831,1.4,1.3831,1.4,68670.0],["1977-06-13",1.3873,1.3873,1.3746,1.3873,37170.0],["1977-06-14",1.3873,1.3958,1.3831,1.3916,10080.0],["1977-06-15",1.3916,1.4,1.3916,1.3958,16380.0],["1977-06-16",1.3916,1.3916,1.3788,1.3873,17640.0],["1977-06-17",1.3873,1.3916,1.3746,1.3831,42840.0],["1977-06-20",1.3831,1.3873,1.3788,1.3831,11970.0],["1977-06-21",1.3831,1.3873,1.3746,1.3831,25830.0],["1977-06-22",1.3831,1.3831,1.3746,1.3831,14490.0],["1977-06-23",1.3831,1.3916,1.3788,1.3916,143640.0],["1977-06-24",1.3916,1.3958,1.3831,1.3831,27090.0],["1977-06-27",1.3831,1.3873,1.3746,1.3873,17010.0],["1977-06-28",1.3873,1.3873,1.3873,1.3873,29610.0],["1977-06-29",1.3831,1.3831,1.3788,1.3831,37170.0],["1977-06-30",1.4085,1.4255,1.4085,1.4255,28980.0],["1977-07-01",1.4303,1.4472,1.4303,1.4388,48510.0],["1977-07-05",1.4388,1.4425,1.434,1.4425,13860.0],["1977-07-06",1.4425,1.4425,1.434,1.434,26460.0],["1977-07-07",1.434,1.434,1.4255,1.434,12600.0],["1977-07-08",1.4388,1.4388,1.4388,1.4388,5040.0],["1977-07-11",1.4388,1.4515,1.4218,1.4218,30870.0],["1977-07-12",1.4218,1.4255,1.4,1.417,53550.0],["1977-07-13",1.417,1.417,1.4085,1.4133,55440.0],["1977-07-15",1.4133,1.4133,1.3916,1.4,29610.0],["1977-07-18",1.4,1.4043,1.3916,1.4,89460.0],["1977-07-19",1.4,1.4043,1.3958,1.4043,44730.0],["1977-07-20",1.4043,1.4085,1.4043,1.4043,10710.0],["1977-07-21",1.4,1.4,1.3831,1.3916,43470.0],["1977-07-22",1.3831,1.3831,1.3746,1.3788,32130.0],["1977-07-25",1.3788,1.3788,1.3746,1.3788,43470.0],["1977-07-26",1.3788,1.3831,1.3746,1.3831,23940.0],["1977-07-27",1.3788,1.3788,1.3703,1.3746,14490.0],["1977-07-28",1.3746,1.3831,1.3746,1.3788,6300.0],["1977-07-29",1.3788,1.3831,1.3746,1.3831,10710.0],["1977-08-01",1.3873,1.3873,1.3873,1.3873,13230.0],["1977-08-02",1.3873,1.3873,1.3831,1.3873,22680.0],["1977-08-03",1.3873,1.3873,1.3576,1.3619,125370.0],["1977-08-04",1.3449,1.3449,1.3407,1.3407,18900.0],["1977-08-05",1.3491,1.3661,1.3491,1.3661,41580.0],["1977-08-08",1.3619,1.3619,1.3491,1.3491,65520.0],["1977-08-09",1.3534,1.3576,1.3534,1.3576,8190.0],["1977-08-10",1.3619,1.3661,1.3619,1.3619,12600.0],["1977-08-11",1.3619,1.3661,1.3576,1.3661,13860.0],["1977-08-12",1.3661,1.3703,1.3661,1.3661,25830.0],["1977-08-15",1.3619,1.3619,1.3576,1.3576,10710.0],["1977-08-16",1.3491,1.3491,1.3407,1.3407,20790.0],["1977-08-17",1.3322,1.3322,1.2728,1.2728,740250.0],["1977-08-18",1.2728,1.2728,1.2558,1.26,122850.0],["1977-08-19",1.2558,1.2558,1.2473,1.2516,18900.0],["1977-08-22",1.2431,1.2431,1.2134,1.2176,83160.0],["1977-08-23",1.2091,1.2091,1.1879,1.1964,75600.0],["1977-08-24",1.1879,1.1879,1.1752,1.1879,271530.0],["1977-08-25",1.1879,1.1964,1.1879,1.1964,26460.0],["1977-08-26",1.1964,1.2049,1.1879,1.2049,20160.0],["1977-08-29",1.2049,1.2049,1.2049,1.2049,12600.0],["1977-08-30",1.2049,1.2176,1.2049,1.2134,34650.0],["1977-08-31",1.2049,1.2049,1.2049,1.2049,17010.0],["1977-09-01",1.2049,1.2134,1.2049,1.2049,11340.0],["1977-09-02",1.2049,1.2134,1.2049,1.2049,8820.0],["1977-09-06",1.2049,1.2219,1.2049,1.2219,21420.0],["1977-09-07",1.2219,1.2303,1.2219,1.2303,26460.0],["1977-09-08",1.2303,1.2346,1.2303,1.2346,9450.0],["1977-09-09",1.2473,1.2473,1.2303,1.2473,15435.0],["1977-09-12",1.2473,1.2558,1.2473,1.2558,70245.0],["1977-09-13",1.2558,1.2813,1.2558,1.2813,78750.0],["1977-09-14",1.2813,1.3067,1.2813,1.3067,40005.0],["1977-09-15",1.3067,1.3067,1.2982,1.3067,14175.0],["1977-09-16",1.3067,1.3067,1.2982,1.3067,29610.0],["1977-09-19",1.2897,1.2897,1.2897,1.2897,23310.0],["1977-09-20",1.2813,1.2813,1.2643,1.2813,29610.0],["1977-09-21",1.2728,1.2728,1.2558,1.2558,20790.0],["1977-09-22",1.2388,1.2388,1.1964,1.2049,32760.0],["1977-09-23",1.1964,1.1964,1.1625,1.1709,57330.0],["1977-09-26",1.1709,1.1794,1.1625,1.1794,34965.0],["1977-09-27",1.1794,1.1964,1.1794,1.1964,28980.0],["1977-09-28",1.1964,1.1964,1.1709,1.1879,22680.0],["1977-09-29",1.1879,1.2558,1.1879,1.2558,61740.0],["1977-09-30",1.2558,1.2813,1.2558,1.2813,33705.0],["1977-10-03",1.2813,1.2897,1.2728,1.2813,16695.0],["1977-10-04",1.2813,1.2897,1.2728,1.2813,64890.0],["1977-10-05",1.2813,1.2813,1.2388,1.2388,186165.0],["1977-10-06",1.2473,1.2473,1.2473,1.2473,9765.0],["1977-10-07",1.2473,1.2558,1.2388,1.2388,4725.0],["1977-10-10",1.2388,1.2473,1.2388,1.2473,7245.0],["1977-10-11",1.2473,1.2643,1.2219,1.2388,52290.0],["1977-10-12",1.2388,1.2388,1.2049,1.2134,81900.0],["1977-10-13",1.2134,1.2134,1.2049,1.2049,7560.0],["1977-10-14",1.2049,1.2134,1.1964,1.2049,74970.0],["1977-10-17",1.2049,1.2219,1.1879,1.1964,12915.0],["1977-10-18",1.1964,1.2134,1.1964,1.1964,6615.0],["1977-10-19",1.2049,1.2134,1.2049,1.2049,10710.0],["1977-10-20",1.2049,1.2049,1.1964,1.1964,4095.0],["1977-10-21",1.1964,1.2049,1.1625,1.1625,55440.0],["1977-10-24",1.1625,1.1625,1.1455,1.1625,11655.0],["1977-10-25",1.1625,1.1709,1.1455,1.1625,22365.0],["1977-10-26",1.1625,1.1964,1.1625,1.1964,10710.0],["1977-10-27",1.1964,1.2134,1.1964,1.2049,10080.0],["1977-10-28",1.1964,1.1964,1.1794,1.1879,6300.0],["1977-10-31",1.1964,1.2049,1.1964,1.2049,7245.0],["1977-11-01",1.2049,1.2134,1.2049,1.2134,8190.0],["1977-11-02",1.2049,1.2049,1.154,1.154,77805.0],["1977-11-03",1.137,1.137,1.1285,1.137,20475.0],["1977-11-04",1.1455,1.154,1.1455,1.154,11970.0],["1977-11-07",1.1625,1.1794,1.1625,1.1794,9450.0],["1977-11-08",1.1879,1.2049,1.1879,1.2049,17325.0],["1977-11-09",1.2049,1.2134,1.1964,1.2049,14490.0],["1977-11-10",1.2049,1.2219,1.1964,1.1964,34020.0],["1977-11-11",1.1964,1.2219,1.1964,1.2219,6615.0],["1977-11-14",1.2219,1.2303,1.2134,1.2219,18900.0],["1977-11-15",1.2219,1.2303,1.2219,1.2303,32445.0],["1977-11-16",1.2303,1.2388,1.2049,1.2049,93240.0],["1977-11-17",1.2049,1.2134,1.1964,1.2049,40950.0],["1977-11-18",1.1964,1.1964,1.1794,1.1794,48825.0],["1977-11-21",1.1794,1.1794,1.154,1.1709,34020.0],["1977-11-22",1.1625,1.1625,1.1455,1.1625,13860.0],["1977-11-23",1.1625,1.1625,1.1455,1.1625,33390.0],["1977-11-25",1.1625,1.1625,1.1455,1.1625,25200.0],["1977-11-28",1.1625,1.1709,1.1625,1.1709,19845.0],["1977-11-29",1.1625,1.1625,1.154,1.154,28350.0],["1977-11-30",1.154,1.1625,1.154,1.1625,15120.0],["1977-12-01",1.154,1.154,1.1455,1.1455,33390.0],["1977-12-02",1.1455,1.1625,1.1455,1.1625,23940.0],["1977-12-05",1.1625,1.1625,1.1455,1.154,18585.0],["1977-12-06",1.1455,1.1455,1.137,1.137,17640.0],["1977-12-07",1.137,1.137,1.1285,1.1285,33705.0],["1977-12-08",1.1285,1.137,1.1285,1.137,14490.0],["1977-12-09",1.137,1.1455,1.1285,1.137,63630.0],["1977-12-12",1.137,1.1625,1.137,1.154,52605.0],["1977-12-13",1.154,1.154,1.1455,1.1455,28665.0],["1977-12-14",1.154,1.1794,1.154,1.1794,40320.0],["1977-12-15",1.1625,1.1625,1.154,1.154,36540.0],["1977-12-16",1.154,1.1625,1.154,1.154,8820.0],["1977-12-19",1.154,1.1625,1.137,1.137,36225.0],["1977-12-20",1.137,1.154,1.137,1.1455,90090.0],["1977-12-21",1.1455,1.154,1.1455,1.154,15120.0],["1977-12-22",1.154,1.1794,1.154,1.154,64260.0],["1977-12-23",1.154,1.1625,1.154,1.154,23940.0],["1977-12-27",1.154,1.1709,1.154,1.154,24255.0],["1977-12-28",1.154,1.1625,1.137,1.1455,99855.0],["1977-12-29",1.1455,1.154,1.1285,1.137,19845.0],["1977-12-30",1.137,1.1455,1.137,1.1455,48510.0],["1978-01-03",1.1455,1.1455,1.137,1.137,12915.0],["1978-01-04",1.137,1.137,1.12,1.137,68670.0],["1978-01-05",1.137,1.137,1.1285,1.1285,19215.0],["1978-01-06",1.1285,1.1285,1.0691,1.0861,141120.0],["1978-01-09",1.0861,1.1031,1.0861,1.0861,65205.0],["1978-01-10",1.0861,1.0946,1.0776,1.0776,50715.0],["1978-01-11",1.0776,1.0861,1.0691,1.0861,25830.0],["1978-01-12",1.0861,1.1031,1.0776,1.1031,118125.0],["1978-01-13",1.1031,1.1031,1.0946,1.0946,11970.0],["1978-01-16",1.0861,1.0861,1.0861,1.0861,34335.0],["1978-01-17",1.0861,1.0861,1.0776,1.0776,14805.0],["1978-01-18",1.0946,1.1031,1.0946,1.1031,23310.0],["1978-01-19",1.1031,1.1116,1.0946,1.1031,38115.0],["1978-01-20",1.1031,1.12,1.0946,1.0946,5040.0],["1978-01-23",1.0946,1.1116,1.0946,1.1116,13230.0],["1978-01-24",1.1116,1.1116,1.1031,1.1031,26460.0],["1978-01-25",1.1031,1.1116,1.1031,1.1031,15750.0],["1978-01-26",1.1031,1.1116,1.1031,1.1031,9450.0],["1978-01-27",1.1031,1.1031,1.0946,1.1031,11655.0],["1978-01-30",1.1031,1.1031,1.0861,1.0946,10080.0],["1978-01-31",1.0946,1.0946,1.0861,1.0946,12600.0],["1978-02-01",1.0946,1.0946,1.0861,1.0861,16695.0],["1978-02-02",1.0691,1.0691,1.0606,1.0691,30870.0],["1978-02-03",1.0691,1.0776,1.0691,1.0691,61740.0],["1978-02-06",1.0691,1.0861,1.0691,1.0861,21105.0],["1978-02-07",1.0861,1.0861,1.0776,1.0776,9765.0],["1978-02-08",1.0776,1.0861,1.0776,1.0776,25830.0],["1978-02-09",1.0776,1.0861,1.0776,1.0776,28665.0],["1978-02-10",1.0861,1.0861,1.0861,1.0861,16380.0],["1978-02-13",1.0861,1.0861,1.0776,1.0776,10395.0],["1978-02-14",1.0776,1.0861,1.0776,1.0776,25200.0],["1978-02-15",1.0776,1.0861,1.0776,1.0776,20790.0],["1978-02-16",1.0776,1.0776,1.0691,1.0691,14805.0],["1978-02-17",1.0691,1.0691,1.0691,1.0691,10080.0],["1978-02-21",1.0691,1.0776,1.0606,1.0606,21735.0],["1978-02-22",1.0606,1.0776,1.0606,1.0776,9135.0],["1978-02-23",1.0691,1.0691,1.0606,1.0691,22050.0],["1978-02-24",1.0776,1.0776,1.0776,1.0776,17325.0],["1978-02-27",1.0776,1.0776,1.0691,1.0691,42525.0],["1978-02-28",1.0691,1.0691,1.0437,1.0437,19845.0],["1978-03-01",1.0182,1.0182,0.9673,0.9758,44415.0],["1978-03-02",0.9503,0.9503,0.9079,0.9164,160965.0],["1978-03-03",0.9334,0.9758,0.9334,0.9503,47250.0],["1978-03-06",0.9503,0.9843,0.9503,0.9843,63630.0],["1978-03-07",0.9843,0.9843,0.9758,0.9843,49140.0],["1978-03-08",0.9928,1.0267,0.9928,1.0267,25515.0],["1978-03-09",1.0352,1.0691,1.0352,1.0606,29295.0],["1978-03-10",1.0522,1.0522,1.0437,1.0437,53235.0],["1978-03-13",1.0437,1.0606,1.0352,1.0522,357525.0],["1978-03-14",1.0522,1.0522,0.9673,0.9843,97965.0],["1978-03-15",0.9843,1.0012,0.9758,1.0012,55440.0],["1978-03-16",1.0097,1.0437,1.0097,1.0437,41265.0],["1978-03-17",1.0437,1.0437,1.0352,1.0352,43155.0],["1978-03-20",1.0352,1.0522,1.0267,1.0352,23625.0],["1978-03-21",1.0352,1.0352,1.0097,1.0097,31185.0],["1978-03-22",1.0097,1.0182,0.9843,1.0182,86940.0],["1978-03-23",0.9928,0.9928,0.9758,0.9758,31815.0],["1978-03-27",0.9758,1.0012,0.9673,1.0012,57330.0],["1978-03-28",1.0012,1.0012,0.9928,0.9928,10080.0],["1978-03-29",0.9928,1.0012,0.9503,0.9503,131355.0],["1978-03-30",0.9503,0.9843,0.9503,0.9843,75600.0],["1978-03-31",0.9758,0.9758,0.9673,0.9673,489510.0],["1978-04-03",0.9673,0.9843,0.9588,0.9673,47565.0],["1978-04-04",0.9503,0.9503,0.9418,0.9503,154035.0],["1978-04-05",0.9503,0.9503,0.9418,0.9503,29295.0],["1978-04-06",0.9503,0.9503,0.9503,0.9503,37485.0],["1978-04-07",0.9503,0.9503,0.9503,0.9503,56700.0],["1978-04-10",0.9503,0.9503,0.9503,0.9503,34335.0],["1978-04-11",0.9503,0.9588,0.9503,0.9503,183645.0],["1978-04-12",0.9503,0.9928,0.9503,0.9928,218295.0],["1978-04-13",1.0097,1.0522,1.0097,1.0267,89145.0],["1978-04-14",1.0437,1.0776,1.0437,1.0691,44100.0],["1978-04-17",1.0691,1.0861,1.0691,1.0776,102375.0],["1978-04-18",1.0776,1.0946,1.0437,1.0437,61110.0],["1978-04-19",1.0437,1.0691,1.0352,1.0437,46305.0],["1978-04-20",1.0437,1.0522,1.0267,1.0522,30555.0],["1978-04-21",1.0522,1.0606,1.0437,1.0606,22680.0],["1978-04-24",1.0606,1.0606,1.0437,1.0437,19530.0],["1978-04-25",1.0606,1.0861,1.0606,1.0861,97020.0],["1978-04-26",1.0861,1.1031,1.0606,1.0946,34020.0],["1978-04-27",1.0946,1.0946,1.0776,1.0861,127575.0],["1978-04-28",1.0861,1.0946,1.0691,1.0861,124110.0],["1978-05-01",1.0946,1.1709,1.0946,1.1455,56070.0],["1978-05-02",1.1455,1.1455,1.1116,1.1116,37485.0],["1978-05-03",1.1116,1.12,1.1031,1.12,28035.0],["1978-05-04",1.0946,1.0946,1.0776,1.0946,45360.0],["1978-05-05",1.0946,1.12,1.0946,1.12,29925.0],["1978-05-08",1.12,1.12,1.1116,1.1116,17010.0],["1978-05-09",1.1116,1.1116,1.1031,1.1116,13230.0],["1978-05-10",1.1116,1.1116,1.0861,1.0946,43470.0],["1978-05-11",1.0861,1.0861,1.0776,1.0776,36225.0],["1978-05-12",1.0776,1.1116,1.0691,1.1116,124110.0],["1978-05-15",1.1031,1.1031,1.0861,1.0946,44730.0],["1978-05-16",1.0946,1.0946,1.0776,1.0776,153090.0],["1978-05-17",1.0776,1.0946,1.0776,1.0861,75915.0],["1978-05-18",1.0861,1.1116,1.0861,1.1116,120645.0],["1978-05-19",1.1116,1.1116,1.1116,1.1116,15120.0],["1978-05-22",1.1116,1.1116,1.0946,1.1116,29925.0],["1978-05-23",1.1116,1.1116,1.0776,1.0776,97650.0],["1978-05-24",1.0776,1.0861,1.0691,1.0691,33705.0],["1978-05-25",1.0691,1.0691,1.0606,1.0691,23940.0],["1978-05-26",1.0691,1.0691,1.0606,1.0691,8505.0],["1978-05-30",1.0691,1.0776,1.0606,1.0691,9765.0],["1978-05-31",1.0691,1.0691,1.0606,1.0606,18270.0],["1978-06-01",1.0606,1.0776,1.0606,1.0776,68040.0],["1978-06-02",1.0776,1.0861,1.0776,1.0861,76545.0],["1978-06-05",1.0776,1.0776,1.0776,1.0776,64575.0],["1978-06-06",1.0861,1.0861,1.0861,1.0861,63315.0],["1978-06-07",1.0861,1.0946,1.0861,1.0946,69930.0],["1978-06-08",1.0946,1.0946,1.0606,1.0776,329805.0],["1978-06-09",1.0776,1.0776,1.0606,1.0606,87885.0],["1978-06-12",1.0606,1.0691,1.0606,1.0691,34965.0],["1978-06-13",1.0691,1.0691,1.0606,1.0691,18585.0],["1978-06-14",1.0691,1.0691,1.0522,1.0606,57960.0],["1978-06-15",1.0606,1.0606,1.0352,1.0437,44730.0],["1978-06-16",1.0352,1.0352,1.0267,1.0352,13860.0],["1978-06-19",1.0352,1.0352,1.0182,1.0352,41580.0],["1978-06-20",1.0352,1.0522,1.0267,1.0352,18900.0],["1978-06-21",1.0267,1.0267,1.0182,1.0182,19215.0],["1978-06-22",1.0097,1.0097,1.0012,1.0097,35280.0],["1978-06-23",1.0097,1.0097,1.0012,1.0097,26145.0],["1978-06-26",1.0097,1.0097,0.9928,1.0012,16695.0],["1978-06-27",1.0012,1.0012,0.9503,0.9673,336420.0],["1978-06-28",0.9673,0.9673,0.9588,0.9673,17955.0],["1978-06-29",0.9673,0.9673,0.9588,0.9673,48510.0],["1978-06-30",0.9673,0.9673,0.9588,0.9673,36540.0],["1978-07-03",0.9673,0.9673,0.9588,0.9673,28665.0],["1978-07-05",0.9588,0.9588,0.9503,0.9503,68670.0],["1978-07-06",0.9503,0.9503,0.9503,0.9503,14175.0],["1978-07-07",0.9503,0.9503,0.9503,0.9503,15750.0],["1978-07-10",0.9503,0.9503,0.9418,0.9503,47565.0],["1978-07-11",0.9503,0.9928,0.9334,0.9843,285075.0],["1978-07-12",0.9843,1.0097,0.9843,1.0097,32445.0],["1978-07-13",1.0097,1.0097,1.0012,1.0097,24255.0],["1978-07-14",1.0097,1.0352,1.0097,1.0352,84105.0],["1978-07-17",1.0352,1.0522,1.0352,1.0522,76545.0],["1978-07-18",1.0522,1.0522,1.0352,1.0522,16065.0],["1978-07-19",1.0522,1.0522,1.0437,1.0522,19530.0],["1978-07-20",1.0522,1.0522,1.0267,1.0352,59535.0],["1978-07-21",1.0267,1.0267,1.0012,1.0182,60795.0],["1978-07-24",1.0097,1.0097,1.0012,1.0097,21105.0],["1978-07-25",1.0097,1.0097,0.9928,1.0097,35280.0],["1978-07-26",1.0097,1.0097,0.9928,1.0012,33705.0],["1978-07-27",1.0012,1.0097,0.9928,1.0097,86940.0],["1978-07-28",1.0182,1.0691,1.0182,1.0606,107100.0],["1978-07-31",1.0606,1.0776,1.0606,1.0691,24255.0],["1978-08-01",1.0691,1.0776,1.0522,1.0606,54180.0],["1978-08-02",1.0606,1.0691,1.0606,1.0691,74025.0],["1978-08-03",1.0691,1.0776,1.0606,1.0776,608265.0],["1978-08-04",1.0776,1.0946,1.0776,1.0946,64890.0],["1978-08-07",1.0946,1.1031,1.0861,1.0861,61740.0],["1978-08-08",1.0861,1.0946,1.0861,1.0946,55440.0],["1978-08-09",1.0946,1.12,1.0946,1.12,70245.0],["1978-08-10",1.12,1.12,1.1031,1.12,35910.0],["1978-08-11",1.12,1.12,1.1031,1.1116,37800.0],["1978-08-14",1.1285,1.154,1.1285,1.154,64890.0],["1978-08-15",1.154,1.1879,1.154,1.1625,39060.0],["1978-08-16",1.1625,1.1709,1.1625,1.1709,16065.0],["1978-08-17",1.1709,1.1709,1.1625,1.1625,44100.0],["1978-08-18",1.1625,1.1625,1.154,1.154,38745.0],["1978-08-21",1.154,1.1625,1.1455,1.154,15120.0],["1978-08-22",1.154,1.154,1.137,1.137,25830.0],["1978-08-23",1.137,1.1455,1.1285,1.1455,20475.0],["1978-08-24",1.137,1.137,1.1285,1.137,28350.0],["1978-08-25",1.137,1.137,1.1285,1.137,31185.0],["1978-08-28",1.1285,1.1285,1.12,1.1285,31500.0],["1978-08-29",1.1285,1.1285,1.1116,1.1116,47565.0],["1978-08-30",1.1116,1.1116,1.1031,1.1116,36225.0],["1978-08-31",1.0946,1.0946,1.0606,1.0861,44730.0],["1978-09-01",1.0861,1.1031,1.0776,1.0946,24570.0],["1978-09-05",1.0946,1.1031,1.0691,1.0861,22050.0],["1978-09-06",1.0946,1.1116,1.0946,1.1116,33390.0],["1978-09-07",1.1116,1.1285,1.1116,1.1285,65205.0],["1978-09-08",1.1285,1.1285,1.12,1.1285,154350.0],["1978-09-11",1.1285,1.1285,1.1116,1.12,70560.0],["1978-09-12",1.1116,1.1116,1.0946,1.1031,71190.0],["1978-09-13",1.1031,1.1031,1.0946,1.1031,56070.0],["1978-09-14",1.1031,1.1031,1.0691,1.0776,73080.0],["1978-09-15",1.0691,1.0691,1.0522,1.0691,31500.0],["1978-09-18",1.0691,1.0776,1.0606,1.0691,50400.0],["1978-09-19",1.0691,1.0776,1.0522,1.0606,73395.0],["1978-09-20",1.0522,1.0522,1.0182,1.0182,45360.0],["1978-09-21",1.0097,1.0097,0.9843,1.0012,65205.0],["1978-09-22",1.0012,1.0097,0.9928,1.0012,43155.0],["1978-09-25",1.0097,1.0522,1.0097,1.0522,94815.0],["1978-09-26",1.0606,1.0861,1.0606,1.0861,239715.0],["1978-09-27",1.0861,1.0861,1.0522,1.0522,82845.0],["1978-09-28",1.0522,1.0861,1.0352,1.0861,224910.0],["1978-09-29",1.0861,1.1879,1.0861,1.1879,760095.0],["1978-10-02",1.1964,1.2813,1.1964,1.2813,418950.0],["1978-10-03",1.6207,1.6885,1.6207,1.6461,759780.0],["1978-10-04",1.6546,1.6801,1.6546,1.6801,944055.0],["1978-10-05",1.6716,1.6716,1.6461,1.6461,316260.0],["1978-10-06",1.6461,1.6631,1.6291,1.6631,1000125.0],["1978-10-09",1.6631,1.7055,1.6546,1.697,263970.0],["1978-10-10",1.714,1.7479,1.714,1.7479,134505.0],["1978-10-11",1.7395,1.7395,1.697,1.714,142380.0],["1978-10-12",1.7055,1.7055,1.6546,1.6801,388395.0],["1978-10-13",1.6801,1.714,1.6716,1.714,171045.0],["1978-10-16",1.714,1.714,1.6631,1.6631,124740.0],["1978-10-17",1.6546,1.6546,1.6207,1.6291,235620.0],["1978-10-18",1.6291,1.6546,1.6291,1.6291,186795.0],["1978-10-19",1.6291,1.6461,1.6207,1.6291,61425.0],["1978-10-20",1.6291,1.6291,1.5528,1.5952,102060.0],["1978-10-23",1.5867,1.5867,1.5528,1.5697,57330.0],["1978-10-24",1.5697,1.5867,1.5697,1.5782,25830.0],["1978-10-25",1.5782,1.6037,1.5613,1.5952,77805.0],["1978-10-26",1.5952,1.6122,1.4934,1.5188,113715.0],["1978-10-27",1.5104,1.5104,1.4085,1.417,154350.0],["1978-10-30",1.417,1.4255,1.3067,1.4255,207270.0],["1978-10-31",1.4255,1.5273,1.4,1.5273,178920.0],["1978-11-01",1.4764,1.4764,1.4255,1.4764,246960.0],["1978-11-02",1.4934,1.5613,1.4934,1.5528,119070.0],["1978-11-03",1.5613,1.6461,1.5613,1.6461,70560.0],["1978-11-06",1.6461,1.6546,1.6207,1.6546,185850.0],["1978-11-07",1.6376,1.6376,1.5613,1.5952,105840.0],["1978-11-08",1.5867,1.5867,1.5528,1.5697,82530.0],["1978-11-09",1.137,1.137,1.0691,1.137,861525.0],["1978-11-10",1.1625,1.1879,1.1625,1.1794,401310.0],["1978-11-13",1.1794,1.1794,1.0861,1.0946,257040.0],["1978-11-14",1.0776,1.0776,1.0437,1.0606,286020.0],["1978-11-15",1.0606,1.0946,1.0606,1.0691,207270.0],["1978-11-16",1.0691,1.0861,1.0522,1.0861,360990.0],["1978-11-17",1.0861,1.1455,1.0861,1.1455,292635.0],["1978-11-20",1.1455,1.1625,1.137,1.137,176400.0],["1978-11-21",1.137,1.1709,1.1285,1.1709,146475.0],["1978-11-22",1.1709,1.3067,1.1709,1.2982,398475.0],["1978-11-24",1.2982,1.3067,1.2558,1.2982,274995.0],["1978-11-27",1.2813,1.2813,1.2219,1.2219,164745.0],["1978-11-28",1.2219,1.2473,1.1709,1.1709,96705.0],["1978-11-29",1.1709,1.1794,1.154,1.1709,79380.0],["1978-11-30",1.1709,1.2558,1.1625,1.2558,140805.0],["1978-12-01",1.2558,1.3067,1.2558,1.2982,216720.0],["1978-12-04",1.2897,1.2897,1.2473,1.2897,138285.0],["1978-12-05",1.2813,1.2813,1.2643,1.2813,67725.0],["1978-12-06",1.2813,1.2813,1.2219,1.2473,189630.0],["1978-12-07",1.2473,1.2473,1.2134,1.2134,46305.0],["1978-12-08",1.2134,1.2388,1.2049,1.2388,38115.0],["1978-12-11",1.2388,1.2388,1.1879,1.2134,146160.0],["1978-12-12",1.2134,1.2473,1.1964,1.2219,138600.0],["1978-12-13",1.2219,1.2303,1.2049,1.2219,72135.0],["1978-12-14",1.2219,1.3407,1.2134,1.3322,280980.0],["1978-12-15",1.3322,1.4085,1.3237,1.4,779625.0],["1978-12-18",1.4,1.5104,1.2982,1.3407,779310.0],["1978-12-19",1.3407,1.3916,1.2728,1.3152,684180.0],["1978-12-20",1.3152,1.4085,1.2897,1.4085,480375.0],["1978-12-21",1.4085,1.417,1.3491,1.3576,302085.0],["1978-12-22",1.3746,1.4,1.3746,1.3831,275940.0],["1978-12-26",1.3831,1.3831,1.3407,1.3491,137025.0],["1978-12-27",1.3491,1.3491,1.2728,1.2813,118755.0],["1978-12-28",1.2813,1.3067,1.2219,1.2303,139860.0],["1978-12-29",1.2303,1.2897,1.2303,1.2388,168840.0],["1979-01-02",1.2473,1.3746,1.2473,1.3746,163170.0],["1979-01-03",1.3746,1.4,1.3491,1.3576,235935.0],["1979-01-04",1.3576,1.3746,1.3322,1.3322,143010.0],["1979-01-05",1.3322,1.3576,1.3067,1.3237,99225.0],["1979-01-08",1.3237,1.3576,1.3237,1.3576,167580.0],["1979-01-09",1.3576,1.3746,1.3237,1.3237,188370.0],["1979-01-10",1.3237,1.3407,1.2897,1.3152,63000.0],["1979-01-11",1.3152,1.3152,1.2728,1.3067,85680.0],["1979-01-12",1.3067,1.3746,1.2897,1.3491,238455.0],["1979-01-15",1.3491,1.3576,1.3237,1.3407,45360.0],["1979-01-16",1.3407,1.3491,1.2643,1.2643,80325.0],["1979-01-17",1.2643,1.2982,1.2643,1.2897,82530.0],["1979-01-18",1.2897,1.3661,1.2897,1.3576,318780.0],["1979-01-19",1.3491,1.3491,1.2728,1.2728,292005.0],["1979-01-22",1.2728,1.3067,1.2643,1.2728,126315.0],["1979-01-23",1.2728,1.2982,1.2643,1.2728,103320.0],["1979-01-24",1.2728,1.2728,1.2388,1.2473,108360.0],["1979-01-25",1.2473,1.2897,1.2473,1.2897,186480.0],["1979-01-26",1.2897,1.3152,1.2643,1.2643,90720.0],["1979-01-29",1.2643,1.2728,1.2558,1.2558,65205.0],["1979-01-30",1.2558,1.2813,1.2558,1.2643,53550.0],["1979-01-31",1.2643,1.2728,1.2388,1.2388,160650.0],["1979-02-01",1.2388,1.2388,1.2219,1.2219,94500.0],["1979-02-02",1.2219,1.2388,1.1879,1.2049,94185.0],["1979-02-05",1.1794,1.1794,1.1709,1.1794,45675.0],["1979-02-06",1.1879,1.2134,1.1879,1.2049,69300.0],["1979-02-07",1.1964,1.1964,1.1709,1.1794,73080.0],["1979-02-08",1.1879,1.2049,1.1879,1.2049,54810.0],["1979-02-09",1.2134,1.2813,1.2134,1.2813,96705.0],["1979-02-12",1.2813,1.2982,1.2813,1.2897,65520.0],["1979-02-13",1.2897,1.2982,1.2388,1.2558,55755.0],["1979-02-14",1.2558,1.2643,1.2219,1.2388,36225.0],["1979-02-15",1.2388,1.2388,1.2219,1.2219,50400.0],["1979-02-16",1.2219,1.2303,1.2049,1.2303,51660.0],["1979-02-20",1.2303,1.2558,1.2303,1.2558,30240.0],["1979-02-21",1.2558,1.2558,1.2134,1.2219,39060.0],["1979-02-22",1.2219,1.2219,1.2049,1.2134,26460.0],["1979-02-23",1.2134,1.2303,1.1879,1.2049,41580.0],["1979-02-26",1.2049,1.2303,1.1879,1.2303,65835.0],["1979-02-27",1.2303,1.2303,1.1709,1.1964,104895.0],["1979-02-28",1.1964,1.2134,1.1879,1.1879,43785.0],["1979-03-01",1.1964,1.2134,1.1964,1.1964,39690.0],["1979-03-02",1.1964,1.2219,1.1964,1.2219,30555.0],["1979-03-05",1.2303,1.2728,1.2303,1.2388,111825.0],["1979-03-06",1.2388,1.2558,1.2219,1.2473,72765.0],["1979-03-07",1.2473,1.3067,1.2303,1.2813,199710.0],["1979-03-08",1.2813,1.2897,1.2643,1.2643,147105.0],["1979-03-09",1.2643,1.2813,1.2643,1.2728,114345.0],["1979-03-12",1.2643,1.2643,1.2219,1.2643,81270.0],["1979-03-13",1.2558,1.2558,1.2388,1.2558,58905.0],["1979-03-14",1.2473,1.2473,1.2303,1.2303,45045.0],["1979-03-15",1.2303,1.2388,1.2303,1.2388,50400.0],["1979-03-16",1.2388,1.2388,1.2219,1.2219,112140.0],["1979-03-19",1.2219,1.2219,1.2049,1.2134,103005.0],["1979-03-20",1.2134,1.2643,1.2134,1.2388,259245.0],["1979-03-21",1.2388,1.2728,1.2388,1.2643,85995.0],["1979-03-22",1.2643,1.2813,1.2558,1.2813,68355.0],["1979-03-23",1.2813,1.2813,1.2558,1.2558,85995.0],["1979-03-26",1.2558,1.2558,1.2049,1.2049,68670.0],["1979-03-27",1.2303,1.2473,1.2303,1.2473,84735.0],["1979-03-28",1.2473,1.2813,1.2473,1.2558,92925.0],["1979-03-29",1.2558,1.2558,1.2303,1.2473,70560.0],["1979-03-30",1.2473,1.2473,1.2134,1.2219,31815.0],["1979-04-02",1.2219,1.2303,1.2049,1.2303,31185.0],["1979-04-03",1.2303,1.3067,1.2219,1.3067,277200.0],["1979-04-04",1.3067,1.3407,1.2897,1.2982,243180.0],["1979-04-05",1.2982,1.3152,1.2982,1.3152,99225.0],["1979-04-06",1.3152,1.3152,1.2982,1.3067,64890.0],["1979-04-09",1.3067,1.3916,1.3067,1.3746,368235.0],["1979-04-10",1.3746,1.5104,1.3746,1.5104,1220940.0],["1979-04-11",1.5104,1.5698,1.4255,1.4764,1182825.0],["1979-04-12",1.4764,1.5443,1.4679,1.5443,466830.0],["1979-04-16",1.5358,1.5358,1.4594,1.4934,206325.0],["1979-04-17",1.4934,1.5358,1.4934,1.5019,430290.0],["1979-04-18",1.5188,1.5952,1.5188,1.5952,430920.0],["1979-04-19",1.5782,1.5782,1.4764,1.4764,340515.0],["1979-04-20",1.4764,1.5188,1.4764,1.4764,132300.0],["1979-04-23",1.5019,1.5358,1.5019,1.5273,172935.0],["1979-04-24",1.5273,1.5613,1.4849,1.4849,212310.0],["1979-04-25",1.5019,1.5188,1.5019,1.5019,97020.0],["1979-04-26",1.5019,1.5188,1.4849,1.5188,212625.0],["1979-04-27",1.5019,1.5019,1.4764,1.4849,78120.0],["1979-04-30",1.4764,1.4764,1.3916,1.417,108675.0],["1979-05-01",1.417,1.434,1.417,1.4255,22365.0],["1979-05-02",1.4255,1.4255,1.3661,1.3746,97650.0],["1979-05-03",1.3831,1.4255,1.3831,1.3831,65520.0],["1979-05-04",1.3831,1.417,1.3831,1.3831,71505.0],["1979-05-07",1.3746,1.3746,1.2728,1.3067,141435.0],["1979-05-08",1.3067,1.3661,1.2813,1.3661,61425.0],["1979-05-09",1.3661,1.3746,1.3322,1.3322,63000.0],["1979-05-10",1.3237,1.3237,1.3067,1.3067,43785.0],["1979-05-11",1.3067,1.3237,1.3067,1.3237,36225.0],["1979-05-14",1.3237,1.3831,1.3237,1.3407,86625.0],["1979-05-15",1.3407,1.3661,1.3152,1.3152,86310.0],["1979-05-16",1.3152,1.3491,1.3152,1.3407,37800.0],["1979-05-17",1.3407,1.3576,1.3322,1.3491,34020.0],["1979-05-18",1.3491,1.3831,1.3407,1.3746,66780.0],["1979-05-21",1.3746,1.3916,1.3491,1.3491,49140.0],["1979-05-22",1.3491,1.3746,1.3237,1.3237,63630.0],["1979-05-23",1.3237,1.3491,1.2728,1.2982,156240.0],["1979-05-24",1.2982,1.3237,1.2813,1.2982,125685.0],["1979-05-25",1.2982,1.3152,1.2897,1.2982,73710.0],["1979-05-29",1.2982,1.3237,1.2897,1.3067,52290.0],["1979-05-30",1.3067,1.3067,1.2813,1.2897,78120.0],["1979-05-31",1.2897,1.4085,1.2897,1.3916,476595.0],["1979-06-01",1.3916,1.4425,1.3746,1.4,228690.0],["1979-06-04",1.4,1.4,1.3407,1.3576,50085.0],["1979-06-05",1.3576,1.3661,1.3237,1.3407,80325.0],["1979-06-06",1.3407,1.4,1.3322,1.3831,103950.0],["1979-06-07",1.3661,1.3661,1.3322,1.3491,68985.0],["1979-06-08",1.3491,1.3491,1.3322,1.3407,108360.0],["1979-06-11",1.3407,1.4085,1.3407,1.3916,257040.0],["1979-06-12",1.4,1.434,1.4,1.4,177345.0],["1979-06-13",1.4,1.4255,1.4,1.417,136395.0],["1979-06-14",1.417,1.451,1.4,1.417,277200.0],["1979-06-15",1.4255,1.451,1.4255,1.4255,156870.0],["1979-06-18",1.4255,1.4425,1.3916,1.3916,67410.0],["1979-06-19",1.3916,1.4,1.3831,1.3831,94815.0],["1979-06-20",1.4,1.4425,1.4,1.4,153720.0],["1979-06-21",1.4085,1.434,1.4085,1.4085,119700.0],["1979-06-22",1.4085,1.4255,1.3916,1.4,54180.0],["1979-06-25",1.4085,1.417,1.4085,1.4085,69615.0],["1979-06-26",1.4085,1.4255,1.3831,1.3831,90405.0],["1979-06-27",1.3831,1.4,1.3746,1.3916,74655.0],["1979-06-28",1.3916,1.434,1.3916,1.417,137655.0],["1979-06-29",1.4594,1.5528,1.4594,1.5358,691110.0],["1979-07-02",1.5358,1.6546,1.5273,1.5358,808920.0],["1979-07-03",1.5697,1.6207,1.5697,1.5782,466515.0],["1979-07-05",1.5782,1.6291,1.5443,1.5782,225225.0],["1979-07-06",1.5782,1.5952,1.5697,1.5697,141120.0],["1979-07-09",1.5697,1.6037,1.5443,1.5443,144585.0],["1979-07-10",1.5443,1.5528,1.4934,1.4934,126630.0],["1979-07-11",1.4934,1.5188,1.4594,1.4594,136080.0],["1979-07-12",1.4849,1.5273,1.4849,1.5019,117810.0],["1979-07-13",1.5019,1.5104,1.4679,1.4934,69300.0],["1979-07-16",1.4849,1.4849,1.451,1.4679,41580.0],["1979-07-17",1.4679,1.4849,1.4255,1.4425,223335.0],["1979-07-18",1.4425,1.451,1.3916,1.417,230580.0],["1979-07-19",1.417,1.451,1.417,1.4255,70245.0],["1979-07-20",1.4255,1.451,1.4255,1.434,84420.0],["1979-07-23",1.434,1.4425,1.417,1.4255,58590.0],["1979-07-24",1.434,1.451,1.434,1.4425,86310.0],["1979-07-25",1.4594,1.5104,1.4594,1.4849,279090.0],["1979-07-26",1.4849,1.5019,1.4679,1.4764,77175.0],["1979-07-27",1.5104,1.5358,1.5104,1.5273,111825.0],["1979-07-30",1.5273,1.5698,1.5273,1.5528,165690.0],["1979-07-31",1.5528,1.5867,1.5443,1.5528,123795.0],["1979-08-01",1.5528,1.5528,1.5358,1.5528,47565.0],["1979-08-02",1.5528,1.5613,1.5104,1.5104,96390.0],["1979-08-03",1.5104,1.5273,1.5104,1.5188,28980.0],["1979-08-06",1.5188,1.5188,1.5019,1.5104,65520.0],["1979-08-07",1.5104,1.5273,1.4934,1.5104,63945.0],["1979-08-08",1.5104,1.5443,1.4764,1.4764,49455.0],["1979-08-09",1.4764,1.5019,1.4679,1.5019,53550.0],["1979-08-10",1.5019,1.5019,1.4594,1.4594,75915.0],["1979-08-13",1.4594,1.4934,1.4594,1.4849,69615.0],["1979-08-14",1.4849,1.5019,1.4764,1.4764,68670.0],["1979-08-15",1.4849,1.5443,1.4849,1.5358,105525.0],["1979-08-16",1.5358,1.5613,1.5273,1.5273,169470.0],["1979-08-17",1.5273,1.5443,1.5104,1.5104,195930.0],["1979-08-20",1.5104,1.5358,1.5019,1.5273,77175.0],["1979-08-21",1.5782,1.6037,1.5782,1.5867,305550.0],["1979-08-22",1.5867,1.5867,1.5528,1.5613,131670.0],["1979-08-23",1.5782,1.6631,1.5782,1.6376,323505.0],["1979-08-24",1.6376,1.6546,1.6207,1.6376,298620.0],["1979-08-27",1.6376,1.6631,1.6376,1.6376,165375.0],["1979-08-28",1.6376,1.6461,1.5443,1.5697,167895.0],["1979-08-29",1.5698,1.6207,1.5698,1.6122,128835.0],["1979-08-30",1.6122,1.6122,1.5867,1.5952,29610.0],["1979-08-31",1.5952,1.6122,1.5952,1.5952,51030.0],["1979-09-04",1.5952,1.6207,1.5443,1.5443,100800.0],["1979-09-05",1.5273,1.5273,1.4764,1.4934,109935.0],["1979-09-06",1.4934,1.5188,1.4764,1.4764,62370.0],["1979-09-07",1.4764,1.5273,1.4764,1.5273,82530.0],["1979-09-10",1.5273,1.5273,1.4849,1.4934,56385.0],["1979-09-11",1.4934,1.6122,1.4934,1.6122,292320.0],["1979-09-12",1.6122,1.6461,1.5952,1.5952,436275.0],["1979-09-13",1.6122,1.6546,1.6122,1.6546,403515.0],["1979-09-14",1.6546,1.697,1.6291,1.6801,593775.0],["1979-09-17",1.6716,1.6716,1.6037,1.6037,110880.0],["1979-09-18",1.5952,1.5952,1.5613,1.5952,124110.0],["1979-09-19",1.5952,1.6037,1.5528,1.5528,63945.0],["1979-09-20",1.5528,1.5782,1.5273,1.5782,123480.0],["1979-09-21",1.5782,1.6037,1.5697,1.5697,136710.0],["1979-09-24",1.5697,1.5867,1.5613,1.5782,77175.0],["1979-09-25",1.5782,1.5782,1.5528,1.5613,109305.0],["1979-09-26",1.5613,1.5867,1.5358,1.5613,81900.0],["1979-09-27",1.4764,1.4764,1.434,1.4764,268695.0],["1979-09-28",1.4764,1.4934,1.4594,1.4594,123165.0],["1979-10-01",1.451,1.451,1.417,1.4255,76860.0],["1979-10-02",1.4255,1.4594,1.4255,1.434,226170.0],["1979-10-03",1.434,1.451,1.417,1.417,93240.0],["1979-10-04",1.4085,1.4085,1.3831,1.3831,100800.0],["1979-10-05",1.3831,1.4085,1.3831,1.4,230265.0],["1979-10-08",1.3916,1.3916,1.3407,1.3576,99855.0],["1979-10-09",1.3407,1.3407,1.1879,1.2219,217665.0],["1979-10-10",1.2219,1.2219,1.1709,1.2134,226170.0],["1979-10-11",1.2134,1.2388,1.2049,1.2388,122535.0],["1979-10-12",1.2388,1.2728,1.2388,1.2388,92610.0],["1979-10-15",1.2388,1.2388,1.2134,1.2134,44730.0],["1979-10-16",1.2134,1.2303,1.2049,1.2049,29295.0],["1979-10-17",1.2134,1.2388,1.2134,1.2219,29925.0],["1979-10-18",1.2219,1.2473,1.2134,1.2219,49770.0],["1979-10-19",1.2134,1.2134,1.154,1.154,50400.0],["1979-10-22",1.1285,1.1285,1.0946,1.0946,77490.0],["1979-10-23",1.0946,1.137,1.0946,1.137,414855.0],["1979-10-24",1.137,1.137,1.1116,1.1116,47880.0],["1979-10-25",1.1116,1.137,1.1116,1.1285,54810.0],["1979-10-26",1.1285,1.1455,1.12,1.1285,38115.0],["1979-10-29",1.1285,1.1285,1.1116,1.1285,42840.0],["1979-10-30",1.1285,1.1794,1.12,1.1794,109935.0],["1979-10-31",1.1794,1.1879,1.1625,1.1625,62370.0],["1979-11-01",1.1625,1.1964,1.154,1.1794,42210.0],["1979-11-02",1.1794,1.1794,1.1709,1.1709,11970.0],["1979-11-05",1.1709,1.1879,1.1625,1.1879,24570.0],["1979-11-06",1.1794,1.1794,1.154,1.1709,38115.0],["1979-11-07",1.154,1.154,1.1116,1.12,32760.0],["1979-11-08",1.1285,1.1455,1.1285,1.1455,27720.0],["1979-11-09",1.154,1.1879,1.154,1.1879,54180.0],["1979-11-12",1.1879,1.2049,1.1879,1.2049,19530.0],["1979-11-13",1.2049,1.2049,1.1709,1.1709,30870.0],["1979-11-14",1.1625,1.1625,1.12,1.1625,51030.0],["1979-11-15",1.1625,1.1709,1.154,1.1625,33075.0],["1979-11-16",1.1625,1.1625,1.137,1.137,23940.0],["1979-11-19",1.137,1.1455,1.12,1.12,30870.0],["1979-11-20",1.12,1.1455,1.1116,1.1285,31500.0],["1979-11-21",1.1285,1.1285,1.1031,1.12,41895.0],["1979-11-23",1.12,1.1285,1.0946,1.1285,85050.0],["1979-11-26",1.1285,1.1794,1.12,1.154,350280.0],["1979-11-27",1.137,1.137,1.137,1.137,136710.0],["1979-11-28",1.137,1.137,1.12,1.137,83160.0],["1979-11-29",1.137,1.154,1.137,1.137,120015.0],["1979-11-30",1.137,1.1455,1.1285,1.137,89145.0],["1979-12-03",1.137,1.1879,1.12,1.1794,489195.0],["1979-12-04",1.1794,1.1794,1.1709,1.1709,115290.0],["1979-12-05",1.1709,1.1709,1.1455,1.154,110880.0],["1979-12-06",1.154,1.1625,1.154,1.154,48510.0],["1979-12-07",1.1625,1.1794,1.1625,1.1794,150570.0],["1979-12-10",1.1879,1.2388,1.1879,1.2388,169470.0],["1979-12-11",1.2388,1.2388,1.2134,1.2219,167895.0],["1979-12-12",1.2134,1.2134,1.2049,1.2049,72450.0],["1979-12-13",1.1964,1.1964,1.1879,1.1879,43155.0],["1979-12-14",1.1879,1.1964,1.1625,1.1709,77175.0],["1979-12-17",1.1709,1.1709,1.154,1.1709,96075.0],["1979-12-18",1.1625,1.1625,1.137,1.137,86940.0],["1979-12-19",1.137,1.154,1.1116,1.154,167580.0],["1979-12-20",1.154,1.1794,1.154,1.1709,780255.0],["1979-12-21",1.1794,1.2219,1.1794,1.2134,315000.0],["1979-12-24",1.2134,1.2388,1.2134,1.2388,183330.0],["1979-12-26",1.2388,1.2473,1.2049,1.2219,124740.0],["1979-12-27",1.2219,1.2219,1.2049,1.2219,109305.0],["1979-12-28",1.2219,1.2303,1.2134,1.2303,190575.0],["1979-12-31",1.2303,1.2303,1.2134,1.2219,115920.0],["1980-01-02",1.2219,1.2219,1.137,1.154,106785.0],["1980-01-03",1.1455,1.1455,1.1116,1.137,111825.0],["1980-01-04",1.1455,1.1709,1.1455,1.1709,159705.0],["1980-01-07",1.154,1.154,1.137,1.137,154665.0],["1980-01-08",1.137,1.2134,1.137,1.2134,362250.0],["1980-01-09",1.2134,1.2388,1.2049,1.2049,221760.0],["1980-01-10",1.2049,1.2303,1.1879,1.2303,147105.0],["1980-01-11",1.2303,1.2813,1.2303,1.2473,206325.0],["1980-01-14",1.2473,1.2558,1.2388,1.2558,95130.0],["1980-01-15",1.2388,1.2388,1.2049,1.2134,98910.0],["1980-01-16",1.2134,1.2134,1.1879,1.1964,84420.0],["1980-01-17",1.1964,1.2134,1.1709,1.1879,71820.0],["1980-01-18",1.1879,1.1964,1.1794,1.1964,89775.0],["1980-01-21",1.2219,1.2643,1.2219,1.2388,104895.0],["1980-01-22",1.2303,1.2303,1.1964,1.2134,111825.0],["1980-01-23",1.2134,1.2303,1.2049,1.2303,69930.0],["1980-01-24",1.2303,1.2643,1.2303,1.2303,140805.0],["1980-01-25",1.2303,1.2303,1.2049,1.2219,47250.0],["1980-01-28",1.2219,1.2219,1.1964,1.2049,69615.0],["1980-01-29",1.2049,1.2388,1.1794,1.1879,110880.0],["1980-01-30",1.1879,1.1879,1.1794,1.1879,97020.0],["1980-01-31",1.1879,1.1964,1.1709,1.1709,118125.0],["1980-02-01",1.1709,1.1709,1.154,1.1709,88515.0],["1980-02-04",1.1709,1.1879,1.1625,1.1879,61110.0],["1980-02-05",1.1794,1.1794,1.154,1.1709,103635.0],["1980-02-06",1.1709,1.1794,1.154,1.1709,71190.0],["1980-02-07",1.1709,1.1794,1.154,1.1625,173565.0],["1980-02-08",1.1625,1.2134,1.1625,1.2134,106470.0],["1980-02-11",1.2134,1.2473,1.2049,1.2219,175140.0],["1980-02-12",1.2219,1.2219,1.2049,1.2219,93870.0],["1980-02-13",1.2388,1.2558,1.2388,1.2388,383985.0],["1980-02-14",1.2558,1.3237,1.2558,1.3067,490770.0],["1980-02-15",1.3322,1.4594,1.3322,1.4594,1336860.0],["1980-02-19",1.4425,1.4425,1.3916,1.4,421470.0],["1980-02-20",1.4085,1.4849,1.4085,1.451,672525.0],["1980-02-21",1.451,1.5698,1.451,1.4934,951615.0],["1980-02-22",1.4849,1.4849,1.434,1.4764,596925.0],["1980-02-25",1.4594,1.4594,1.417,1.4425,269325.0],["1980-02-26",1.4425,1.4679,1.417,1.434,225855.0],["1980-02-27",1.434,1.434,1.3576,1.3831,263970.0],["1980-02-28",1.3831,1.417,1.3661,1.4,239400.0],["1980-02-29",1.4,1.417,1.3746,1.4085,129465.0],["1980-03-03",1.4085,1.417,1.3661,1.3746,113400.0],["1980-03-04",1.3746,1.3746,1.3322,1.3491,112140.0],["1980-03-05",1.3491,1.3661,1.2558,1.2728,159705.0],["1980-03-06",1.2728,1.2982,1.1964,1.2473,134190.0],["1980-03-07",1.2473,1.2558,1.2134,1.2303,82845.0],["1980-03-10",1.2303,1.2728,1.1964,1.2219,175140.0],["1980-03-11",1.2219,1.2473,1.2219,1.2303,223650.0],["1980-03-12",1.2303,1.2388,1.1964,1.2219,82215.0],["1980-03-13",1.2219,1.2303,1.2049,1.2134,123165.0],["1980-03-14",1.2134,1.2134,1.1879,1.2134,64575.0],["1980-03-17",1.2049,1.2049,1.1285,1.1455,102375.0],["1980-03-18",1.1455,1.1794,1.1116,1.1625,137340.0],["1980-03-19",1.1709,1.2134,1.1709,1.1794,106470.0],["1980-03-20",1.1794,1.1794,1.154,1.154,89145.0],["1980-03-21",1.154,1.154,1.137,1.154,43470.0],["1980-03-24",1.1455,1.1455,1.0861,1.0861,91980.0],["1980-03-25",1.0861,1.0946,1.0267,1.0522,128520.0],["1980-03-26",1.0522,1.0776,1.0437,1.0606,107730.0],["1980-03-27",1.0182,1.0182,0.8485,0.9843,196875.0],["1980-03-28",0.9843,1.0267,0.9588,1.0182,122535.0],["1980-03-31",1.0182,1.0352,1.0182,1.0352,51975.0],["1980-04-01",1.0352,1.0522,1.0182,1.0437,362565.0],["1980-04-02",1.0437,1.0691,1.0182,1.0352,223335.0],["1980-04-03",1.0352,1.0352,1.0182,1.0182,65205.0],["1980-04-07",1.0182,1.0267,0.9928,0.9928,37170.0],["1980-04-08",0.9928,1.0352,0.9928,1.0352,192780.0],["1980-04-09",1.0352,1.0437,1.0097,1.0097,55755.0],["1980-04-10",1.0182,1.137,1.0182,1.137,153405.0],["1980-04-11",1.137,1.1455,1.12,1.12,103635.0],["1980-04-14",1.1116,1.1116,1.0182,1.0522,195615.0],["1980-04-15",1.0522,1.154,1.0352,1.12,166635.0],["1980-04-16",1.12,1.1455,1.0352,1.0522,146475.0],["1980-04-17",1.0522,1.0606,1.0267,1.0437,100800.0],["1980-04-18",1.0437,1.0776,1.0352,1.0522,49455.0],["1980-04-21",1.0522,1.0522,1.0267,1.0522,44730.0],["1980-04-22",1.0606,1.0861,1.0606,1.0861,119385.0],["1980-04-23",1.0861,1.1031,1.0776,1.0861,88830.0],["1980-04-24",1.0861,1.0861,1.0691,1.0691,43785.0],["1980-04-25",1.0606,1.0606,1.0437,1.0606,59535.0],["1980-04-28",1.0606,1.0776,1.0606,1.0691,86310.0],["1980-04-29",1.0691,1.1116,1.0606,1.1116,231210.0],["1980-04-30",1.1116,1.1116,1.0691,1.0861,79065.0],["1980-05-01",1.1031,1.1455,1.1031,1.12,254835.0],["1980-05-02",1.12,1.12,1.1031,1.12,29610.0],["1980-05-05",1.1116,1.1116,1.0861,1.1116,63630.0],["1980-05-06",1.1116,1.12,1.1031,1.12,123795.0],["1980-05-07",1.1116,1.1116,1.0946,1.1116,200655.0],["1980-05-08",1.1116,1.1116,1.0776,1.0861,75285.0],["1980-05-09",1.0776,1.0776,1.0352,1.0522,115605.0],["1980-05-12",1.0522,1.0861,1.0522,1.0691,73710.0],["1980-05-13",1.0691,1.0776,1.0522,1.0606,360045.0],["1980-05-14",1.0606,1.0776,1.0606,1.0776,288855.0],["1980-05-15",1.0776,1.0776,1.0606,1.0691,171360.0],["1980-05-16",1.0691,1.1116,1.0691,1.1116,283500.0],["1980-05-19",1.1031,1.1031,1.0776,1.0946,148050.0],["1980-05-20",1.0946,1.1031,1.0691,1.0861,159705.0],["1980-05-21",1.0861,1.1031,1.0606,1.1031,113400.0],["1980-05-22",1.1031,1.1285,1.0946,1.12,102060.0],["1980-05-23",1.12,1.1625,1.1031,1.1625,329490.0],["1980-05-27",1.1625,1.1709,1.137,1.1455,225225.0],["1980-05-28",1.1455,1.154,1.137,1.154,173250.0],["1980-05-29",1.154,1.154,1.12,1.12,159390.0],["1980-05-30",1.12,1.154,1.12,1.154,122535.0],["1980-06-02",1.154,1.154,1.1455,1.154,263655.0],["1980-06-03",1.154,1.1625,1.137,1.154,202230.0],["1980-06-04",1.154,1.1794,1.137,1.1794,373275.0],["1980-06-05",1.1794,1.2134,1.1794,1.1879,256095.0],["1980-06-06",1.1879,1.2049,1.1879,1.1964,165060.0],["1980-06-09",1.1964,1.2049,1.1879,1.2049,90405.0],["1980-06-10",1.2049,1.2813,1.1964,1.2728,418635.0],["1980-06-11",1.2728,1.2813,1.2388,1.2558,198450.0],["1980-06-12",1.2558,1.2643,1.2049,1.2219,166635.0],["1980-06-13",1.2219,1.2473,1.2134,1.2473,132930.0],["1980-06-16",1.2473,1.2473,1.2219,1.2388,68985.0],["1980-06-17",1.2388,1.2728,1.2219,1.2558,198765.0],["1980-06-18",1.2558,1.2643,1.2303,1.2643,92295.0],["1980-06-19",1.2643,1.2728,1.2134,1.2134,81585.0],["1980-06-20",1.2134,1.2303,1.1964,1.2219,122850.0],["1980-06-23",1.2303,1.2643,1.2303,1.2558,84420.0],["1980-06-24",1.2558,1.2897,1.2558,1.2813,130725.0],["1980-06-25",1.2897,1.3237,1.2897,1.2982,452655.0],["1980-06-26",1.2897,1.2897,1.2558,1.2728,149625.0],["1980-06-27",1.2728,1.2728,1.2558,1.2728,102060.0],["1980-06-30",1.2728,1.2728,1.2473,1.2558,81900.0],["1980-07-01",1.2558,1.2813,1.2473,1.2813,124740.0],["1980-07-02",1.2813,1.2982,1.2728,1.2813,153405.0],["1980-07-03",1.2813,1.3152,1.2728,1.2982,123480.0],["1980-07-07",1.3067,1.3237,1.3067,1.3237,104580.0],["1980-07-08",1.3152,1.3152,1.2982,1.2982,66465.0],["1980-07-09",1.2982,1.2982,1.2813,1.2813,96075.0],["1980-07-10",1.2813,1.2813,1.2558,1.2558,75915.0],["1980-07-11",1.2558,1.2643,1.2473,1.2558,51660.0],["1980-07-14",1.2643,1.3067,1.2643,1.2982,136710.0],["1980-07-15",1.2982,1.3237,1.2813,1.2813,89145.0],["1980-07-16",1.2813,1.2897,1.2643,1.2643,77490.0],["1980-07-17",1.2643,1.2897,1.2643,1.2897,55755.0],["1980-07-18",1.2897,1.2982,1.2643,1.2728,115920.0],["1980-07-21",1.2813,1.2897,1.2813,1.2897,85680.0],["1980-07-22",1.2897,1.2982,1.2473,1.2473,145845.0],["1980-07-23",1.2558,1.2813,1.2558,1.2813,51975.0],["1980-07-24",1.2813,1.2982,1.2813,1.2982,68355.0],["1980-07-25",1.2982,1.2982,1.2897,1.2982,71820.0],["1980-07-28",1.2982,1.3067,1.2897,1.3067,58275.0],["1980-07-29",1.3491,1.3831,1.3491,1.3576,333270.0],["1980-07-30",1.3576,1.3916,1.3576,1.3746,176400.0],["1980-07-31",1.3746,1.3746,1.3407,1.3661,204750.0],["1980-08-01",1.3576,1.3576,1.3407,1.3407,78750.0],["1980-08-04",1.3407,1.3746,1.3407,1.3576,75285.0],["1980-08-05",1.3576,1.3576,1.3237,1.3237,76860.0],["1980-08-06",1.3237,1.3407,1.3237,1.3407,39375.0],["1980-08-07",1.3407,1.4,1.3407,1.3831,159075.0],["1980-08-08",1.3831,1.3831,1.3491,1.3576,139860.0],["1980-08-11",1.3576,1.3661,1.3491,1.3576,53235.0],["1980-08-12",1.3576,1.3746,1.3407,1.3407,81270.0],["1980-08-13",1.3407,1.451,1.3322,1.417,161280.0],["1980-08-14",1.417,1.4764,1.4085,1.4594,200655.0],["1980-08-15",1.4594,1.5104,1.4594,1.4849,368550.0],["1980-08-18",1.4849,1.5188,1.4764,1.4764,318150.0],["1980-08-19",1.4764,1.4934,1.4,1.4255,209160.0],["1980-08-20",1.4255,1.434,1.417,1.4255,217350.0],["1980-08-21",1.4255,1.4425,1.417,1.4255,56385.0],["1980-08-22",1.4255,1.4425,1.417,1.417,108675.0],["1980-08-25",1.417,1.417,1.4085,1.417,37800.0],["1980-08-26",1.417,1.4255,1.4085,1.4085,70560.0],["1980-08-27",1.4085,1.417,1.4,1.4,112455.0],["1980-08-28",1.4,1.417,1.3916,1.3916,53550.0],["1980-08-29",1.3576,1.3576,1.3491,1.3576,196245.0],["1980-09-02",1.3576,1.3746,1.3576,1.3661,39690.0],["1980-09-03",1.3746,1.434,1.3746,1.4085,92925.0],["1980-09-04",1.4085,1.417,1.3831,1.3831,79380.0],["1980-09-05",1.3661,1.3661,1.2643,1.2643,77805.0],["1980-09-08",1.2982,1.3831,1.2982,1.3067,127890.0],["1980-09-09",1.3067,1.3576,1.3067,1.3491,50715.0],["1980-09-10",1.3661,1.417,1.3661,1.3746,70245.0],["1980-09-11",1.3831,1.434,1.3831,1.434,91980.0],["1980-09-12",1.4255,1.4255,1.4,1.417,40005.0],["1980-09-15",1.417,1.434,1.3831,1.3831,74340.0],["1980-09-16",1.3831,1.417,1.3407,1.3407,47880.0],["1980-09-17",1.3491,1.3831,1.3491,1.3661,97020.0],["1980-09-18",1.3661,1.3746,1.3491,1.3746,68040.0],["1980-09-19",1.3746,1.3746,1.3491,1.3576,223335.0],["1980-09-22",1.3576,1.4085,1.3576,1.4085,84105.0],["1980-09-23",1.4085,1.417,1.3576,1.3746,139230.0],["1980-09-24",1.3746,1.4764,1.3746,1.4764,150255.0],["1980-09-25",1.4764,1.5104,1.4255,1.451,302715.0],["1980-09-26",1.434,1.434,1.3831,1.3916,229950.0],["1980-09-29",1.3916,1.3916,1.3491,1.3491,123795.0],["1980-09-30",1.3576,1.4,1.3576,1.4,169785.0],["1980-10-01",1.4,1.417,1.3916,1.4085,87570.0],["1980-10-02",1.4085,1.434,1.4,1.4,93870.0],["1980-10-03",1.4,1.417,1.3661,1.3916,55440.0],["1980-10-06",1.3916,1.4,1.3831,1.3831,136710.0],["1980-10-07",1.3831,1.3916,1.3576,1.3661,127890.0],["1980-10-08",1.3661,1.3831,1.3407,1.3661,140805.0],["1980-10-09",1.3661,1.3661,1.3407,1.3407,69930.0],["1980-10-10",1.3407,1.3576,1.3407,1.3407,48195.0],["1980-10-13",1.3407,1.3576,1.3322,1.3407,56385.0],["1980-10-14",1.3491,1.3746,1.3491,1.3661,349650.0],["1980-10-15",1.3661,1.3661,1.3407,1.3491,47565.0],["1980-10-16",1.3491,1.3576,1.3237,1.3237,50400.0],["1980-10-17",1.3237,1.3407,1.3152,1.3152,40320.0],["1980-10-20",1.3152,1.3237,1.2897,1.2982,75285.0],["1980-10-21",1.2982,1.3322,1.2897,1.2982,55440.0],["1980-10-22",1.2982,1.3067,1.2897,1.3067,44415.0],["1980-10-23",1.3067,1.3067,1.2813,1.2813,43785.0],["1980-10-24",1.2813,1.2897,1.2643,1.2813,51660.0],["1980-10-27",1.2813,1.3067,1.2643,1.2643,101430.0],["1980-10-28",1.2643,1.2897,1.2558,1.2643,24255.0],["1980-10-29",1.2643,1.2643,1.2388,1.2473,95130.0],["1980-10-30",1.2388,1.2388,1.2049,1.2049,168210.0],["1980-10-31",1.2134,1.2473,1.2134,1.2473,45990.0],["1980-11-03",1.2473,1.2897,1.2219,1.2813,37170.0],["1980-11-05",1.3152,1.3576,1.3152,1.3237,147420.0],["1980-11-06",1.3237,1.3322,1.2982,1.3067,39690.0],["1980-11-07",1.3067,1.3152,1.2897,1.3152,50085.0],["1980-11-10",1.3152,1.3152,1.2982,1.3067,81585.0],["1980-11-11",1.3152,1.3831,1.3152,1.3576,178920.0],["1980-11-12",1.3576,1.3576,1.3237,1.3407,66465.0],["1980-11-13",1.3407,1.3746,1.3407,1.3576,114345.0],["1980-11-14",1.3576,1.3831,1.3237,1.3491,634410.0],["1980-11-17",1.3491,1.3661,1.3237,1.3407,143010.0],["1980-11-18",1.3407,1.3661,1.3322,1.3576,142695.0],["1980-11-19",1.3491,1.3491,1.3407,1.3407,88200.0],["1980-11-20",1.3407,1.3661,1.3407,1.3661,82215.0],["1980-11-21",1.3661,1.3916,1.3576,1.3661,168840.0],["1980-11-24",1.3661,1.3661,1.3322,1.3661,117810.0],["1980-11-25",1.3831,1.434,1.3831,1.434,590625.0],["1980-11-26",1.434,1.434,1.4085,1.417,96075.0],["1980-11-28",1.4,1.4,1.3831,1.3916,37485.0],["1980-12-01",1.3916,1.4,1.3746,1.3831,54810.0],["1980-12-02",1.3831,1.3831,1.3576,1.3661,44100.0],["1980-12-03",1.3661,1.417,1.3576,1.4,125055.0],["1980-12-04",1.3916,1.3916,1.3407,1.3661,76545.0],["1980-12-05",1.3491,1.3491,1.3237,1.3407,66780.0],["1980-12-08",1.3152,1.3152,1.2728,1.2897,93870.0],["1980-12-09",1.2897,1.3067,1.2728,1.2897,74655.0],["1980-12-10",1.2813,1.2813,1.1964,1.2049,160650.0],["1980-12-11",1.2049,1.2219,1.1879,1.2134,96390.0],["1980-12-12",1.2134,1.2643,1.1964,1.2473,64260.0],["1980-12-15",1.2473,1.2558,1.2219,1.2388,147735.0],["1980-12-16",1.2388,1.2388,1.2134,1.2388,69300.0],["1980-12-17",1.2388,1.2388,1.2219,1.2388,59535.0],["1980-12-18",1.2388,1.2558,1.2219,1.2388,63630.0],["1980-12-19",1.2303,1.2303,1.2134,1.2219,149940.0],["1980-12-22",1.2219,1.2219,1.2049,1.2219,99540.0],["1980-12-23",1.2473,1.2813,1.2473,1.2643,99855.0],["1980-12-24",1.2643,1.2813,1.2643,1.2813,74025.0],["1980-12-26",1.2897,1.3067,1.2897,1.3067,39060.0],["1980-12-29",1.3067,1.3322,1.2897,1.2982,92925.0],["1980-12-30",1.3067,1.3322,1.3067,1.3067,49770.0],["1980-12-31",1.3237,1.3576,1.3237,1.3576,395010.0],["1981-01-02",1.3576,1.3746,1.3576,1.3661,178290.0],["1981-01-05",1.3746,1.3916,1.3746,1.3831,204435.0],["1981-01-06",1.3831,1.4,1.3576,1.3661,128520.0],["1981-01-07",1.3661,1.3746,1.3152,1.3576,252630.0],["1981-01-08",1.3576,1.3576,1.3322,1.3322,114345.0],["1981-01-09",1.3322,1.3491,1.3322,1.3491,45360.0],["1981-01-12",1.3576,1.3746,1.3576,1.3576,79065.0],["1981-01-13",1.3576,1.3576,1.3407,1.3407,57645.0],["1981-01-14",1.3407,1.3576,1.3322,1.3576,48195.0],["1981-01-15",1.3576,1.417,1.3322,1.417,179550.0],["1981-01-16",1.417,1.417,1.3916,1.4085,80325.0],["1981-01-19",1.4085,1.451,1.3916,1.434,109620.0],["1981-01-20",1.434,1.4425,1.3322,1.3322,44730.0],["1981-01-21",1.3491,1.3746,1.3491,1.3746,44100.0],["1981-01-22",1.3746,1.3746,1.3491,1.3661,52920.0],["1981-01-23",1.3746,1.4,1.3746,1.3831,57015.0],["1981-01-26",1.3831,1.434,1.3746,1.434,89145.0],["1981-01-27",1.434,1.4425,1.417,1.4255,110250.0],["1981-01-28",1.4255,1.4425,1.3746,1.4085,95760.0],["1981-01-29",1.4085,1.4085,1.3746,1.3916,222075.0],["1981-01-30",1.4,1.417,1.4,1.4085,62055.0],["1981-02-02",1.4085,1.4085,1.3831,1.3831,68040.0],["1981-02-03",1.3746,1.3746,1.3407,1.3661,66780.0],["1981-02-04",1.3661,1.3831,1.3661,1.3746,28980.0],["1981-02-05",1.3916,1.4,1.3916,1.4,44730.0],["1981-02-06",1.4,1.4594,1.3831,1.417,99225.0],["1981-02-09",1.417,1.5019,1.417,1.4679,129780.0],["1981-02-10",1.4679,1.4764,1.451,1.4764,83475.0],["1981-02-11",1.4764,1.4764,1.451,1.451,59220.0],["1981-02-12",1.4425,1.4425,1.3916,1.4085,97650.0],["1981-02-13",1.4085,1.417,1.4,1.4,64260.0],["1981-02-17",1.3916,1.3916,1.3746,1.3831,34335.0],["1981-02-18",1.3831,1.3916,1.3576,1.3916,37485.0],["1981-02-19",1.3916,1.3916,1.3407,1.3407,119385.0],["1981-02-20",1.3407,1.3491,1.3322,1.3407,61740.0],["1981-02-23",1.3407,1.3576,1.3237,1.3491,26460.0],["1981-02-24",1.3746,1.4,1.3746,1.3831,40635.0],["1981-02-25",1.3831,1.451,1.3831,1.451,86940.0],["1981-02-26",1.451,1.5104,1.451,1.5104,222705.0],["1981-02-27",1.5104,1.5443,1.5104,1.5358,206325.0],["1981-03-02",1.5273,1.5273,1.4934,1.5188,87570.0],["1981-03-03",1.5188,1.5188,1.4934,1.5104,154665.0],["1981-03-04",1.5104,1.5104,1.4934,1.4934,75915.0],["1981-03-05",1.4934,1.5104,1.4934,1.4934,59535.0],["1981-03-06",1.4934,1.5188,1.4934,1.5188,54495.0],["1981-03-09",1.5188,1.5358,1.5019,1.5273,81900.0],["1981-03-10",1.5273,1.5443,1.5188,1.5188,77175.0],["1981-03-11",1.5273,1.5443,1.5273,1.5358,93555.0],["1981-03-12",1.5358,1.5358,1.5273,1.5273,61425.0],["1981-03-13",1.5273,1.5867,1.5273,1.5697,388080.0],["1981-03-16",1.5698,1.6461,1.5698,1.6291,228690.0],["1981-03-17",1.6291,1.6631,1.5952,1.5952,284130.0],["1981-03-18",1.6122,1.6546,1.6122,1.6376,146475.0],["1981-03-19",1.6376,1.6546,1.6122,1.6207,120960.0],["1981-03-20",1.6207,1.6376,1.6122,1.6291,62055.0],["1981-03-23",1.6207,1.6207,1.5952,1.5952,71505.0],["1981-03-24",1.5952,1.6122,1.5952,1.6037,138285.0],["1981-03-25",1.6037,1.6461,1.5867,1.6291,241290.0],["1981-03-26",1.6291,1.6461,1.6291,1.6461,105840.0],["1981-03-27",1.6461,1.6461,1.6291,1.6291,97965.0],["1981-03-30",1.6291,1.6376,1.6207,1.6291,85995.0],["1981-03-31",1.6291,1.6461,1.6122,1.6291,212310.0],["1981-04-01",1.6207,1.6207,1.5613,1.6207,74340.0],["1981-04-02",1.6207,1.6291,1.5952,1.6291,150885.0],["1981-04-03",1.6376,1.7055,1.6376,1.697,629685.0],["1981-04-06",1.6885,1.6885,1.6546,1.6716,91980.0],["1981-04-07",1.6716,1.7055,1.6631,1.697,228690.0],["1981-04-08",1.697,1.7055,1.6801,1.6885,122535.0],["1981-04-09",1.6885,1.697,1.6461,1.6546,354375.0],["1981-04-10",1.6546,1.6801,1.6461,1.6801,113400.0],["1981-04-13",1.6801,1.6885,1.6716,1.6801,98910.0],["1981-04-14",1.6801,1.6885,1.6461,1.6546,206325.0],["1981-04-15",1.6546,1.6801,1.6546,1.6546,71190.0],["1981-04-16",1.6546,1.697,1.6546,1.697,51660.0],["1981-04-20",1.697,1.7395,1.6716,1.7395,169785.0],["1981-04-21",1.7395,1.7649,1.714,1.714,272475.0],["1981-04-22",1.714,1.714,1.6885,1.697,101430.0],["1981-04-23",1.714,1.7649,1.714,1.7479,191520.0],["1981-04-24",1.7479,1.7564,1.731,1.7395,78750.0],["1981-04-27",1.7564,1.7819,1.7564,1.7734,156555.0],["1981-04-28",1.7819,1.8328,1.7819,1.8243,317520.0],["1981-04-29",1.8158,1.8158,1.7819,1.7819,67410.0],["1981-04-30",1.7819,1.7819,1.7479,1.7734,122220.0],["1981-05-01",1.7734,1.7904,1.7564,1.7564,103635.0],["1981-05-04",1.7479,1.7479,1.6631,1.6631,216090.0],["1981-05-05",1.6631,1.6716,1.6037,1.6716,104265.0],["1981-05-06",1.6716,1.6885,1.6461,1.6631,77805.0],["1981-05-07",1.6631,1.714,1.6546,1.7055,136080.0],["1981-05-08",1.714,1.7649,1.714,1.7564,93555.0],["1981-05-11",1.7564,1.7734,1.7225,1.7225,36225.0],["1981-05-12",1.7225,1.7395,1.7225,1.7225,53235.0],["1981-05-13",1.7225,1.731,1.7055,1.714,75915.0],["1981-05-14",1.714,1.731,1.7055,1.714,82845.0],["1981-05-15",1.714,1.7479,1.714,1.7479,97965.0],["1981-05-18",1.7479,1.7734,1.7479,1.7479,63630.0],["1981-05-19",1.7479,1.7649,1.714,1.714,73395.0],["1981-05-20",1.7225,1.7479,1.7225,1.731,67410.0],["1981-05-21",1.731,1.7479,1.714,1.7225,87885.0],["1981-05-22",1.7225,1.7225,1.7055,1.7055,34020.0],["1981-05-26",1.7055,1.7055,1.6631,1.697,51345.0],["1981-05-27",1.6801,1.6801,1.6631,1.6716,71190.0],["1981-05-28",1.6716,1.6801,1.6546,1.6716,77175.0],["1981-05-29",1.6716,1.6716,1.6546,1.6631,46620.0],["1981-06-01",1.6631,1.6801,1.6461,1.6716,58275.0],["1981-06-02",1.6716,1.6801,1.6546,1.6546,37800.0],["1981-06-03",1.6546,1.6885,1.6546,1.6885,73080.0],["1981-06-04",1.6801,1.6801,1.6716,1.6801,34650.0],["1981-06-05",1.6716,1.6716,1.6631,1.6631,33705.0],["1981-06-08",1.6631,1.6716,1.6631,1.6631,38745.0],["1981-06-09",1.6631,1.697,1.6546,1.697,81900.0],["1981-06-10",1.7055,1.731,1.7055,1.731,85995.0],["1981-06-11",1.731,1.7564,1.731,1.731,86625.0],["1981-06-12",1.731,1.7649,1.731,1.7649,83475.0],["1981-06-15",1.7649,1.7649,1.7225,1.731,55440.0],["1981-06-16",1.731,1.7395,1.714,1.731,37170.0],["1981-06-17",1.731,1.731,1.7225,1.7225,14805.0],["1981-06-18",1.7225,1.731,1.7225,1.7225,22365.0],["1981-06-19",1.714,1.714,1.697,1.714,41895.0],["1981-06-22",1.714,1.731,1.7055,1.731,57960.0],["1981-06-23",1.731,1.7564,1.7055,1.7564,68355.0],["1981-06-24",1.7564,1.7649,1.7395,1.7479,326025.0],["1981-06-25",1.7395,1.7395,1.7225,1.7395,82215.0],["1981-06-26",1.7395,1.7395,1.731,1.7395,28665.0],["1981-06-29",1.714,1.714,1.6801,1.6801,44100.0],["1981-06-30",1.6801,1.6801,1.6376,1.6376,78120.0],["1981-07-01",1.6291,1.6291,1.5952,1.5952,47565.0],["1981-07-02",1.5952,1.5952,1.5782,1.5867,98280.0],["1981-07-06",1.5613,1.5613,1.5358,1.5443,15435.0],["1981-07-07",1.5443,1.5528,1.5358,1.5528,30555.0],["1981-07-08",1.5443,1.5443,1.5104,1.5443,61425.0],["1981-07-09",1.5443,1.5613,1.5358,1.5443,28665.0],["1981-07-10",1.5443,1.5443,1.5188,1.5188,62685.0],["1981-07-13",1.5273,1.5782,1.5273,1.5613,32760.0],["1981-07-14",1.5613,1.5782,1.5443,1.5443,25830.0],["1981-07-15",1.5443,1.5952,1.5443,1.5952,21420.0],["1981-07-16",1.5952,1.6207,1.5867,1.6122,21735.0],["1981-07-17",1.6291,1.6801,1.6291,1.6716,34335.0],["1981-07-20",1.6716,1.6716,1.5952,1.5952,78750.0],["1981-07-21",1.5952,1.6122,1.5952,1.5952,36540.0],["1981-07-22",1.5952,1.6122,1.5867,1.5867,33075.0],["1981-07-23",1.5867,1.6037,1.5867,1.5867,126945.0],["1981-07-24",1.5867,1.5952,1.5867,1.5867,32445.0],["1981-07-27",1.5867,1.6207,1.5867,1.6207,31500.0],["1981-07-28",1.6207,1.6207,1.5952,1.6122,28350.0],["1981-07-29",1.6122,1.6122,1.5867,1.5952,25200.0],["1981-07-30",1.5952,1.6291,1.5698,1.6122,55755.0],["1981-07-31",1.6037,1.6037,1.5867,1.6037,106785.0],["1981-08-03",1.6037,1.6037,1.5867,1.5952,32760.0],["1981-08-04",1.5952,1.6037,1.5782,1.5782,31500.0],["1981-08-05",1.5782,1.6122,1.5613,1.6122,56700.0],["1981-08-06",1.6122,1.6207,1.5782,1.6122,59850.0],["1981-08-07",1.6122,1.6376,1.6122,1.6122,64890.0],["1981-08-10",1.6122,1.6291,1.5952,1.5952,21420.0],["1981-08-11",1.5952,1.5952,1.5867,1.5952,25200.0],["1981-08-12",1.5952,1.5952,1.5867,1.5867,17955.0],["1981-08-13",1.5867,1.5952,1.5867,1.5867,62055.0],["1981-08-14",1.5867,1.5952,1.5782,1.5782,37800.0],["1981-08-17",1.5782,1.6122,1.5782,1.6037,780570.0],["1981-08-18",1.6037,1.6122,1.6037,1.6037,32760.0],["1981-08-19",1.6037,1.6122,1.6037,1.6037,201915.0],["1981-08-20",1.6037,1.6122,1.6037,1.6037,33075.0],["1981-08-21",1.5952,1.5952,1.5782,1.5782,35595.0],["1981-08-24",1.5782,1.6037,1.5782,1.5867,93240.0],["1981-08-25",1.5104,1.5104,1.4764,1.5104,66150.0],["1981-08-26",1.5104,1.5188,1.4849,1.5188,74340.0],["1981-08-27",1.5188,1.5273,1.4934,1.5188,55440.0],["1981-08-28",1.5273,1.5443,1.5273,1.5273,46305.0],["1981-08-31",1.5273,1.5528,1.5273,1.5358,63000.0],["1981-09-01",1.5358,1.5358,1.4934,1.5019,35280.0],["1981-09-02",1.5188,1.5443,1.5188,1.5358,50715.0],["1981-09-03",1.5443,1.5952,1.5443,1.5443,736155.0],["1981-09-04",1.5443,1.5443,1.5019,1.5358,103320.0],["1981-09-08",1.5188,1.5188,1.4764,1.4764,68355.0],["1981-09-09",1.4764,1.5273,1.4764,1.5104,109305.0],["1981-09-10",1.5104,1.5273,1.5104,1.5188,81900.0],["1981-09-11",1.5188,1.5443,1.5188,1.5358,63630.0],["1981-09-14",1.5358,1.5952,1.5188,1.5697,46620.0],["1981-09-15",1.5782,1.6207,1.5782,1.5867,140490.0],["1981-09-16",1.5867,1.5952,1.5782,1.5782,124740.0],["1981-09-17",1.5782,1.5782,1.5443,1.5528,36540.0],["1981-09-18",1.5358,1.5358,1.5104,1.5273,118440.0],["1981-09-21",1.5273,1.5613,1.5104,1.5443,28980.0],["1981-09-22",1.5528,1.6122,1.5528,1.5782,217980.0],["1981-09-23",1.5613,1.5613,1.4934,1.5188,51030.0],["1981-09-24",1.5188,1.5358,1.4934,1.4934,52605.0],["1981-09-25",1.4849,1.4849,1.4085,1.4085,33705.0],["1981-09-28",1.3831,1.3831,1.3407,1.3746,85365.0],["1981-09-29",1.3746,1.4,1.3576,1.3831,171990.0],["1981-09-30",1.3831,1.4085,1.3831,1.4085,34965.0],["1981-10-01",1.4085,1.4425,1.4085,1.4425,30555.0],["1981-10-02",1.451,1.4679,1.451,1.4594,36855.0],["1981-10-05",1.4679,1.4934,1.4679,1.4849,57960.0],["1981-10-06",1.4849,1.4849,1.4594,1.4594,74970.0],["1981-10-07",1.4594,1.4679,1.4085,1.434,42210.0],["1981-10-08",1.4425,1.4849,1.4425,1.4849,45360.0],["1981-10-09",1.4849,1.4934,1.4594,1.4679,33705.0],["1981-10-12",1.4679,1.4849,1.4594,1.4594,27090.0],["1981-10-13",1.4594,1.4764,1.4255,1.4255,35280.0],["1981-10-14",1.4255,1.4255,1.3746,1.3916,232785.0],["1981-10-15",1.4,1.4764,1.4,1.451,45990.0],["1981-10-16",1.4764,1.5104,1.4764,1.4849,20475.0],["1981-10-19",1.4849,1.5104,1.4764,1.5104,12285.0],["1981-10-20",1.5104,1.5358,1.5019,1.5188,34335.0],["1981-10-21",1.5273,1.5528,1.5273,1.5443,16065.0],["1981-10-22",1.5443,1.5613,1.5443,1.5443,13230.0],["1981-10-23",1.5443,1.5528,1.5358,1.5443,22995.0],["1981-10-26",1.5443,1.6122,1.5443,1.5952,27090.0],["1981-10-27",1.5952,1.5952,1.5528,1.5613,42840.0],["1981-10-28",1.5528,1.5528,1.5273,1.5358,193410.0],["1981-10-29",1.5358,1.5613,1.5358,1.5528,17325.0],["1981-10-30",1.5613,1.5697,1.5613,1.5613,19530.0],["1981-11-02",1.5613,1.6037,1.5528,1.5867,89460.0],["1981-11-03",1.5697,1.5697,1.5613,1.5697,17640.0],["1981-11-04",1.5528,1.5528,1.5273,1.5443,26775.0],["1981-11-05",1.5443,1.5528,1.5273,1.5358,26460.0],["1981-11-06",1.5358,1.5528,1.5358,1.5358,8505.0],["1981-11-09",1.5443,1.5613,1.5443,1.5528,23310.0],["1981-11-10",1.5528,1.5698,1.5443,1.5528,27090.0],["1981-11-11",1.5528,1.5613,1.5528,1.5528,23940.0],["1981-11-12",1.5697,1.5867,1.5697,1.5697,23310.0],["1981-11-13",1.5698,1.5952,1.5528,1.5528,74025.0],["1981-11-16",1.5528,1.5613,1.5443,1.5613,43785.0],["1981-11-17",1.5613,1.5867,1.5613,1.5613,47565.0],["1981-11-18",1.5613,1.5613,1.5443,1.5528,119700.0],["1981-11-19",1.5528,1.5698,1.5188,1.5188,34650.0],["1981-11-20",1.5188,1.5443,1.5188,1.5358,34650.0],["1981-11-23",1.5358,1.5443,1.5104,1.5104,104265.0],["1981-11-24",1.5104,1.5358,1.5019,1.5358,20790.0],["1981-11-25",1.5443,1.5782,1.5443,1.5782,58275.0],["1981-11-27",1.5782,1.5782,1.5528,1.5697,27090.0],["1981-11-30",1.5782,1.6122,1.5782,1.6122,51030.0],["1981-12-01",1.6122,1.6207,1.5867,1.5952,57645.0],["1981-12-02",1.5952,1.6037,1.5867,1.5952,13860.0],["1981-12-03",1.5952,1.6037,1.5952,1.5952,94185.0],["1981-12-04",1.5952,1.6461,1.5952,1.6461,66780.0],["1981-12-07",1.6461,1.6461,1.6207,1.6291,61740.0],["1981-12-08",1.6291,1.6461,1.6207,1.6376,63315.0],["1981-12-09",1.6376,1.6546,1.6291,1.6291,73080.0],["1981-12-10",1.6291,1.6631,1.6291,1.6461,53865.0],["1981-12-11",1.6461,1.6461,1.5952,1.5952,37170.0],["1981-12-14",1.5867,1.5867,1.5613,1.5613,73710.0],["1981-12-15",1.5613,1.5782,1.5443,1.5782,40005.0],["1981-12-16",1.5782,1.5867,1.5697,1.5782,17955.0],["1981-12-17",1.5782,1.6122,1.5698,1.6122,25830.0],["1981-12-18",1.6122,1.6122,1.5697,1.5867,21420.0],["1981-12-21",1.5867,1.5952,1.5697,1.5867,52605.0],["1981-12-22",1.5867,1.6037,1.5867,1.5867,26145.0],["1981-12-23",1.5867,1.6037,1.5782,1.5782,29295.0],["1981-12-24",1.5867,1.6037,1.5867,1.5952,20790.0],["1981-12-28",1.5952,1.6291,1.5782,1.5952,74340.0],["1981-12-29",1.5952,1.5952,1.5613,1.5697,25200.0],["1981-12-30",1.5782,1.5952,1.5782,1.5867,52290.0],["1981-12-31",1.5952,1.6291,1.5952,1.6291,47565.0],["1982-01-04",1.6207,1.6207,1.5952,1.5952,30240.0],["1982-01-05",1.5952,1.5952,1.5613,1.5613,21735.0],["1982-01-06",1.5443,1.5443,1.4934,1.5273,33705.0],["1982-01-07",1.5273,1.6122,1.5273,1.6122,146790.0],["1982-01-08",1.6122,1.6461,1.5952,1.6376,46935.0],["1982-01-11",1.6376,1.6546,1.6291,1.6291,71505.0],["1982-01-12",1.6291,1.6291,1.6122,1.6122,36540.0],["1982-01-13",1.6122,1.6122,1.5697,1.5697,127260.0],["1982-01-14",1.5697,1.5697,1.5273,1.5443,65205.0],["1982-01-15",1.5528,1.5613,1.5528,1.5528,36855.0],["1982-01-18",1.5273,1.5273,1.5188,1.5188,18270.0],["1982-01-19",1.5188,1.5188,1.5019,1.5019,11970.0],["1982-01-20",1.5019,1.5019,1.4679,1.4934,51345.0],["1982-01-21",1.4934,1.4934,1.4679,1.4849,15435.0],["1982-01-22",1.4849,1.4849,1.434,1.434,50400.0],["1982-01-25",1.4255,1.4255,1.4,1.4,15435.0],["1982-01-26",1.4,1.4085,1.3576,1.3576,14175.0],["1982-01-27",1.3576,1.3576,1.3152,1.3576,43155.0],["1982-01-28",1.3576,1.417,1.3576,1.4085,103635.0],["1982-01-29",1.417,1.4849,1.417,1.4764,54810.0],["1982-02-01",1.4764,1.5188,1.4764,1.5188,40320.0],["1982-02-02",1.4849,1.4849,1.4679,1.4849,24885.0],["1982-02-03",1.4764,1.4764,1.434,1.434,16695.0],["1982-02-04",1.434,1.434,1.3831,1.4,15435.0],["1982-02-05",1.4,1.417,1.3831,1.417,70875.0],["1982-02-08",1.417,1.4255,1.3407,1.3576,208215.0],["1982-02-09",1.3576,1.3746,1.3576,1.3576,30240.0],["1982-02-10",1.3576,1.3746,1.3576,1.3576,41895.0],["1982-02-11",1.3576,1.3576,1.3576,1.3576,76860.0],["1982-02-12",1.3576,1.3746,1.3576,1.3576,36540.0],["1982-02-16",1.3576,1.3746,1.3576,1.3746,28035.0],["1982-02-17",1.3576,1.3576,1.3576,1.3576,21735.0],["1982-02-18",1.3576,1.3746,1.3576,1.3746,16695.0],["1982-02-19",1.3746,1.3746,1.3491,1.3491,12285.0],["1982-02-22",1.3491,1.3746,1.3322,1.3322,29295.0],["1982-02-23",1.3322,1.3322,1.3237,1.3322,25200.0],["1982-02-24",1.3322,1.3491,1.3237,1.3491,69300.0],["1982-02-25",1.3491,1.3746,1.3407,1.3407,41265.0],["1982-02-26",1.3407,1.3407,1.2982,1.2982,26145.0],["1982-03-01",1.2982,1.3407,1.2982,1.3237,39690.0],["1982-03-02",1.3407,1.3576,1.3407,1.3491,12600.0],["1982-03-03",1.3491,1.3491,1.3067,1.3237,49770.0],["1982-03-04",1.3237,1.3407,1.3067,1.3067,39690.0],["1982-03-05",1.3067,1.3067,1.2982,1.2982,22365.0],["1982-03-08",1.2982,1.3152,1.2897,1.2897,61110.0],["1982-03-09",1.2897,1.2982,1.2728,1.2897,37170.0],["1982-03-10",1.2897,1.3067,1.2813,1.2897,35595.0],["1982-03-11",1.2897,1.3067,1.2813,1.2982,34335.0],["1982-03-12",1.2982,1.3152,1.2897,1.2897,27405.0],["1982-03-15",1.2897,1.3152,1.2897,1.3067,22365.0],["1982-03-16",1.3067,1.3067,1.2897,1.2897,58905.0],["1982-03-17",1.2897,1.2897,1.2643,1.2728,62370.0],["1982-03-18",1.2728,1.2728,1.2558,1.2728,55440.0],["1982-03-19",1.2728,1.2813,1.2643,1.2813,25200.0],["1982-03-22",1.2813,1.3067,1.2728,1.2982,70560.0],["1982-03-23",1.2982,1.3067,1.2982,1.2982,32760.0],["1982-03-24",1.2897,1.2897,1.2728,1.2897,79065.0],["1982-03-25",1.2982,1.3407,1.2982,1.3237,90405.0],["1982-03-26",1.3067,1.3067,1.2982,1.2982,37485.0],["1982-03-29",1.2982,1.3152,1.2897,1.3152,22365.0],["1982-03-30",1.3152,1.3407,1.3067,1.3152,70560.0],["1982-03-31",1.3152,1.3322,1.2982,1.2982,58275.0],["1982-04-01",1.2982,1.3152,1.2982,1.3152,53235.0],["1982-04-02",1.3152,1.3322,1.3152,1.3322,119700.0],["1982-04-05",1.3322,1.3322,1.3152,1.3152,47880.0],["1982-04-06",1.3152,1.3322,1.3067,1.3322,28350.0],["1982-04-07",1.3322,1.3576,1.3322,1.3407,48510.0],["1982-04-08",1.3407,1.3576,1.3322,1.3576,40950.0],["1982-04-12",1.3576,1.3661,1.3491,1.3661,97335.0],["1982-04-13",1.3661,1.3831,1.3576,1.3576,57960.0],["1982-04-14",1.3576,1.3831,1.3491,1.3576,22680.0],["1982-04-15",1.3661,1.3916,1.3661,1.3746,13230.0],["1982-04-16",1.3916,1.417,1.3916,1.417,9765.0],["1982-04-19",1.4255,1.4934,1.4255,1.4679,49770.0],["1982-04-20",1.4679,1.4679,1.4594,1.4594,30870.0],["1982-04-21",1.4849,1.5104,1.4849,1.4849,32760.0],["1982-04-22",1.4849,1.5104,1.4849,1.4849,25200.0],["1982-04-23",1.4849,1.5188,1.4764,1.5188,41895.0],["1982-04-26",1.5188,1.5188,1.4849,1.4934,54495.0],["1982-04-27",1.4934,1.5104,1.4934,1.4934,18900.0],["1982-04-28",1.4764,1.4764,1.4679,1.4679,52605.0],["1982-04-29",1.4679,1.4849,1.4679,1.4764,77805.0],["1982-04-30",1.4764,1.4934,1.4679,1.4679,15750.0],["1982-05-03",1.4679,1.4764,1.451,1.4764,31815.0],["1982-05-04",1.4764,1.4849,1.4679,1.4849,30870.0],["1982-05-05",1.4679,1.4679,1.4425,1.4679,113715.0],["1982-05-06",1.4679,1.4764,1.451,1.4679,41580.0],["1982-05-07",1.4679,1.4679,1.451,1.4679,32445.0],["1982-05-10",1.4679,1.4679,1.451,1.4594,14805.0],["1982-05-11",1.4594,1.4594,1.434,1.4594,24255.0],["1982-05-12",1.4594,1.4679,1.4255,1.4255,48510.0],["1982-05-13",1.4255,1.4425,1.3661,1.3661,53865.0],["1982-05-14",1.3661,1.3746,1.3661,1.3661,19215.0],["1982-05-17",1.3661,1.3831,1.3661,1.3661,34650.0],["1982-05-18",1.3661,1.3746,1.3491,1.3576,95445.0],["1982-05-19",1.3576,1.3831,1.3576,1.3576,14175.0],["1982-05-20",1.3576,1.3746,1.3491,1.3491,23625.0],["1982-05-21",1.3491,1.3661,1.3491,1.3661,111510.0],["1982-05-24",1.3746,1.4,1.3746,1.4,10080.0],["1982-05-25",1.4,1.4085,1.3576,1.3661,70245.0],["1982-05-26",1.3576,1.3576,1.3407,1.3576,52920.0],["1982-05-27",1.3576,1.3661,1.3407,1.3576,28665.0],["1982-05-28",1.3576,1.3831,1.3491,1.3491,101115.0],["1982-06-01",1.3237,1.3237,1.3067,1.3237,48195.0],["1982-06-02",1.3237,1.3407,1.3152,1.3407,52920.0],["1982-06-03",1.3322,1.3322,1.3152,1.3152,27720.0],["1982-06-04",1.3152,1.3237,1.3067,1.3067,14490.0],["1982-06-07",1.3067,1.3067,1.2728,1.2728,90090.0],["1982-06-08",1.2728,1.2897,1.2728,1.2897,34335.0],["1982-06-09",1.2897,1.2897,1.2728,1.2728,103320.0],["1982-06-10",1.2728,1.2728,1.2303,1.2303,188055.0],["1982-06-11",1.2303,1.2728,1.2303,1.2558,40005.0],["1982-06-14",1.2558,1.2643,1.2558,1.2643,42210.0],["1982-06-15",1.2558,1.2558,1.2388,1.2473,226800.0],["1982-06-16",1.2473,1.2728,1.2473,1.2473,24885.0],["1982-06-17",1.2473,1.2813,1.2388,1.2813,20790.0],["1982-06-18",1.2813,1.2897,1.2558,1.2897,29610.0],["1982-06-21",1.2897,1.3067,1.2728,1.3067,34335.0],["1982-06-22",1.3067,1.3067,1.2813,1.3067,34335.0],["1982-06-23",1.3067,1.3407,1.2897,1.3407,56070.0],["1982-06-24",1.3407,1.3576,1.3152,1.3576,34965.0],["1982-06-25",1.3576,1.3576,1.3237,1.3237,35280.0],["1982-06-28",1.3237,1.3491,1.3237,1.3491,32445.0],["1982-06-29",1.3491,1.3491,1.3322,1.3491,55125.0],["1982-06-30",1.3491,1.3491,1.3237,1.3322,67725.0],["1982-07-01",1.3237,1.3237,1.2982,1.2982,16380.0],["1982-07-02",1.2982,1.3152,1.2982,1.3067,31185.0],["1982-07-06",1.2982,1.2982,1.2813,1.2813,31815.0],["1982-07-07",1.2813,1.2897,1.2558,1.2558,31500.0],["1982-07-08",1.2558,1.2558,1.2303,1.2558,28350.0],["1982-07-09",1.2643,1.2728,1.2643,1.2728,9450.0],["1982-07-12",1.2728,1.2813,1.2219,1.2303,128835.0],["1982-07-13",1.2388,1.2643,1.2388,1.2473,60480.0],["1982-07-14",1.2473,1.2558,1.2303,1.2388,51345.0],["1982-07-15",1.2388,1.2473,1.2303,1.2388,75285.0],["1982-07-16",1.2388,1.2388,1.2049,1.2303,63000.0],["1982-07-19",1.2219,1.2219,1.1879,1.1879,110880.0],["1982-07-20",1.1794,1.1794,1.1709,1.1794,17640.0],["1982-07-21",1.1794,1.2049,1.1455,1.154,870660.0],["1982-07-22",1.1625,1.1794,1.1625,1.1794,57960.0],["1982-07-23",1.1794,1.1794,1.154,1.1709,230265.0],["1982-07-26",1.1709,1.1709,1.154,1.1625,28035.0],["1982-07-27",1.1625,1.1625,1.1455,1.154,68670.0],["1982-07-28",1.137,1.137,1.137,1.137,36855.0],["1982-07-29",1.12,1.12,1.1031,1.1116,46305.0],["1982-07-30",1.12,1.1285,1.12,1.12,24255.0],["1982-08-02",1.1285,1.1455,1.1285,1.1455,110565.0],["1982-08-03",1.1455,1.154,1.12,1.1285,253575.0],["1982-08-04",1.1285,1.1285,1.1116,1.1116,45990.0],["1982-08-05",1.1116,1.1116,1.0946,1.1031,80640.0],["1982-08-06",1.1031,1.1031,1.0861,1.0861,98910.0],["1982-08-09",1.0861,1.0861,1.0522,1.0776,52920.0],["1982-08-10",1.0776,1.0946,1.0606,1.0861,44415.0],["1982-08-11",1.0861,1.0946,1.0776,1.0861,49455.0],["1982-08-12",1.0861,1.1031,1.0776,1.0861,13860.0],["1982-08-13",1.0861,1.1031,1.0861,1.0946,15750.0],["1982-08-16",1.1116,1.154,1.1116,1.1455,97020.0],["1982-08-17",1.154,1.1964,1.154,1.1964,102375.0],["1982-08-18",1.2134,1.2219,1.2134,1.2219,30555.0],["1982-08-19",1.1964,1.1964,1.1709,1.1879,186795.0],["1982-08-20",1.1964,1.2473,1.1964,1.2219,143640.0],["1982-08-23",1.2388,1.2558,1.2388,1.2558,86625.0],["1982-08-24",1.2558,1.2728,1.2473,1.2558,154980.0],["1982-08-25",1.2643,1.3067,1.2643,1.3067,66780.0],["1982-08-26",1.3067,1.3407,1.2982,1.3067,143955.0],["1982-08-27",1.3067,1.3067,1.2897,1.2897,67410.0],["1982-08-30",1.2897,1.3237,1.2897,1.3237,34335.0],["1982-08-31",1.3407,1.3831,1.3407,1.3746,252315.0],["1982-09-01",1.3746,1.3746,1.3576,1.3576,51975.0],["1982-09-02",1.3576,1.3831,1.3491,1.3831,30870.0],["1982-09-03",1.3831,1.4255,1.3576,1.4255,73710.0],["1982-09-07",1.4255,1.4425,1.4,1.417,62685.0],["1982-09-08",1.417,1.4425,1.4085,1.4085,74340.0],["1982-09-09",1.4085,1.4425,1.3576,1.3916,136710.0],["1982-09-10",1.3831,1.3831,1.3576,1.3576,40950.0],["1982-09-13",1.3661,1.417,1.3661,1.417,41265.0],["1982-09-14",1.4255,1.4764,1.4255,1.4679,51030.0],["1982-09-15",1.4679,1.4679,1.4425,1.4594,138285.0],["1982-09-16",1.4594,1.4594,1.4255,1.4425,54495.0],["1982-09-17",1.4255,1.4255,1.4085,1.4255,28665.0],["1982-09-20",1.4255,1.4255,1.4085,1.4255,115605.0],["1982-09-21",1.4255,1.4594,1.4255,1.451,82530.0],["1982-09-22",1.451,1.4679,1.451,1.4594,101745.0],["1982-09-23",1.4594,1.4764,1.434,1.4425,55755.0],["1982-09-24",1.4425,1.451,1.4255,1.4255,38430.0],["1982-09-27",1.4255,1.4425,1.4085,1.4255,49140.0],["1982-09-28",1.4255,1.434,1.4085,1.417,41895.0],["1982-09-29",1.417,1.434,1.4085,1.4085,191205.0],["1982-09-30",1.4,1.4,1.3831,1.3916,31185.0],["1982-10-01",1.3916,1.4,1.3746,1.3746,77490.0],["1982-10-04",1.3746,1.3916,1.3661,1.3831,137340.0],["1982-10-05",1.3831,1.3831,1.3576,1.3576,54180.0],["1982-10-06",1.3576,1.4,1.3491,1.4,49770.0],["1982-10-07",1.4,1.417,1.3916,1.417,58275.0],["1982-10-08",1.417,1.451,1.4085,1.4425,53235.0],["1982-10-11",1.4425,1.5273,1.4425,1.5188,77805.0],["1982-10-12",1.5188,1.5358,1.5104,1.5188,78120.0],["1982-10-13",1.5188,1.5443,1.5019,1.5104,100170.0],["1982-10-14",1.5188,1.5443,1.5188,1.5188,55440.0],["1982-10-15",1.5188,1.5358,1.4934,1.5358,45360.0],["1982-10-18",1.5358,1.5443,1.5188,1.5358,22995.0],["1982-10-19",1.5273,1.5273,1.4934,1.4934,66465.0],["1982-10-20",1.4934,1.5443,1.4934,1.5443,95760.0],["1982-10-21",1.5443,1.5528,1.5358,1.5358,111510.0],["1982-10-22",1.5358,1.5613,1.5273,1.5443,101745.0],["1982-10-25",1.5273,1.5273,1.4764,1.4764,153090.0],["1982-10-26",1.4764,1.5273,1.4679,1.5104,121275.0],["1982-10-27",1.5104,1.5613,1.5104,1.5613,275940.0],["1982-10-28",1.5613,1.6037,1.5613,1.6037,154665.0],["1982-10-29",1.6037,1.6037,1.5613,1.5697,62685.0],["1982-11-01",1.5698,1.6122,1.5443,1.6122,92295.0],["1982-11-02",1.6207,1.6546,1.6207,1.6546,128520.0],["1982-11-03",1.6546,1.6885,1.6546,1.6716,157815.0],["1982-11-04",1.6716,1.7225,1.6461,1.7055,226170.0],["1982-11-05",1.7055,1.7225,1.697,1.714,131355.0],["1982-11-08",1.714,1.731,1.6801,1.697,555975.0],["1982-11-09",1.697,1.731,1.6801,1.7225,538965.0],["1982-11-10",1.731,1.7819,1.731,1.7819,161910.0],["1982-11-11",1.7819,1.7819,1.7564,1.7649,96705.0],["1982-11-12",1.7649,1.7819,1.7564,1.7564,165690.0],["1982-11-15",1.7564,1.7649,1.7479,1.7564,101745.0],["1982-11-16",1.7395,1.7395,1.6546,1.714,178920.0],["1982-11-17",1.714,1.7564,1.714,1.7395,418320.0],["1982-11-18",1.7395,1.7395,1.7055,1.7055,73395.0],["1982-11-19",1.697,1.697,1.6716,1.6801,84105.0],["1982-11-22",1.6631,1.6631,1.6291,1.6291,28980.0],["1982-11-23",1.6291,1.6461,1.5867,1.5867,80325.0],["1982-11-24",1.5867,1.6037,1.5358,1.5697,102060.0],["1982-11-26",1.5698,1.5782,1.5528,1.5528,128205.0],["1982-11-29",1.5528,1.5698,1.5443,1.5528,38745.0],["1982-11-30",1.5528,1.5613,1.5273,1.5613,52290.0],["1982-12-01",1.5613,1.6207,1.5528,1.5697,103005.0],["1982-12-02",1.5697,1.5952,1.5528,1.5867,103635.0],["1982-12-03",1.5867,1.5952,1.5613,1.5697,63945.0],["1982-12-06",1.5697,1.5952,1.4425,1.5952,122535.0],["1982-12-07",1.5782,1.5782,1.5443,1.5782,337995.0],["1982-12-08",1.5782,1.6122,1.5697,1.5952,66150.0],["1982-12-09",1.5952,1.6291,1.5952,1.6122,31500.0],["1982-12-10",1.6122,1.6207,1.5867,1.5867,25200.0],["1982-12-13",1.5782,1.5782,1.5613,1.5613,139230.0],["1982-12-14",1.5613,1.6122,1.5613,1.5613,71190.0],["1982-12-15",1.5613,1.5697,1.5273,1.5273,61740.0],["1982-12-16",1.5188,1.5188,1.4849,1.4934,22050.0],["1982-12-17",1.4934,1.5273,1.4849,1.5188,204435.0],["1982-12-20",1.5188,1.5188,1.4934,1.5019,27405.0],["1982-12-21",1.5019,1.5188,1.4934,1.5188,59220.0],["1982-12-22",1.5188,1.5358,1.5104,1.5188,77805.0],["1982-12-23",1.5188,1.5273,1.5104,1.5188,32760.0],["1982-12-27",1.5188,1.5867,1.5104,1.5613,306180.0],["1982-12-28",1.5613,1.5952,1.5613,1.5697,229950.0],["1982-12-29",1.5697,1.5952,1.5528,1.5952,75285.0],["1982-12-30",1.5952,1.5952,1.5782,1.5782,52920.0],["1982-12-31",1.5782,1.5952,1.5782,1.5952,25515.0],["1983-01-03",1.5952,1.6122,1.5613,1.5613,174195.0],["1983-01-04",1.5613,1.5867,1.5613,1.5697,94815.0],["1983-01-05",1.5782,1.5952,1.5782,1.5782,15435.0],["1983-01-06",1.5782,1.6291,1.5782,1.6122,210105.0],["1983-01-07",1.6376,1.731,1.6376,1.714,549360.0],["1983-01-10",1.714,1.7564,1.714,1.7479,231840.0],["1983-01-11",1.7649,1.7988,1.7649,1.7904,222075.0],["1983-01-12",1.7904,1.8667,1.7904,1.8582,505575.0],["1983-01-13",1.8498,1.8498,1.7819,1.7988,143955.0],["1983-01-14",1.7988,1.8413,1.7904,1.8158,636615.0],["1983-01-17",1.8158,1.8328,1.8158,1.8158,136395.0],["1983-01-18",1.8158,1.8328,1.7819,1.8243,82845.0],["1983-01-19",1.8243,1.8243,1.7479,1.7479,78435.0],["1983-01-20",1.7479,1.7819,1.7395,1.7819,49770.0],["1983-01-21",1.7819,1.7904,1.7564,1.7564,22050.0],["1983-01-24",1.7395,1.7395,1.6376,1.6716,51660.0],["1983-01-25",1.6801,1.714,1.6801,1.7055,31815.0],["1983-01-26",1.7055,1.731,1.6631,1.6631,249795.0],["1983-01-27",1.6631,1.6631,1.6376,1.6631,153405.0],["1983-01-28",1.6801,1.7225,1.6801,1.714,39375.0],["1983-01-31",1.714,1.714,1.697,1.7055,56385.0],["1983-02-01",1.7055,1.7225,1.6885,1.7055,24570.0],["1983-02-02",1.6801,1.6801,1.6376,1.6546,30555.0],["1983-02-03",1.6716,1.8498,1.6716,1.8498,365400.0],["1983-02-04",1.8328,1.8328,1.7819,1.7988,401940.0],["1983-02-07",1.7988,1.8158,1.7734,1.7904,105840.0],["1983-02-08",1.7904,1.8073,1.7819,1.7904,42525.0],["1983-02-09",1.7904,1.8073,1.7734,1.7819,168525.0],["1983-02-10",1.7988,1.8328,1.7988,1.8328,100170.0],["1983-02-11",1.8328,1.8328,1.8158,1.8158,31500.0],["1983-02-14",1.8158,1.8667,1.8158,1.8328,229635.0],["1983-02-15",1.8328,1.8582,1.8158,1.8328,41265.0],["1983-02-16",1.8328,1.8498,1.8243,1.8243,44730.0],["1983-02-17",1.8243,1.8243,1.7988,1.7988,34335.0],["1983-02-18",1.7988,1.8158,1.7988,1.7988,25830.0],["1983-02-22",1.7988,1.8073,1.7395,1.7649,370440.0],["1983-02-23",1.7649,1.8158,1.7649,1.7988,64260.0],["1983-02-24",1.7988,1.8498,1.7904,1.8498,250740.0],["1983-02-25",1.8498,1.8752,1.8498,1.8667,167580.0],["1983-02-28",1.8667,1.8667,1.8073,1.8158,82215.0],["1983-03-01",1.8158,1.8752,1.8158,1.8752,44730.0],["1983-03-02",1.8752,1.8837,1.8582,1.8752,123480.0],["1983-03-03",1.8667,1.8667,1.8243,1.8413,57645.0],["1983-03-04",1.8413,1.8922,1.8413,1.8667,49770.0],["1983-03-07",1.8837,1.9007,1.8837,1.8922,192150.0],["1983-03-08",1.8922,1.9092,1.8837,1.8837,161910.0],["1983-03-09",1.8837,1.9346,1.8837,1.9346,148365.0],["1983-03-10",1.9346,1.9516,1.9346,1.9346,454230.0],["1983-03-11",1.9346,1.9516,1.9176,1.9431,191835.0],["1983-03-14",1.9431,1.9431,1.9092,1.9176,49455.0],["1983-03-15",1.9176,1.9346,1.9092,1.9092,92295.0],["1983-03-16",1.9176,1.9346,1.9176,1.9261,98910.0],["1983-03-17",1.9261,1.9346,1.9092,1.9092,114030.0],["1983-03-18",1.9176,1.9601,1.9176,1.9431,86310.0],["1983-03-21",1.9431,1.9601,1.9346,1.9346,81585.0],["1983-03-22",1.9346,1.9601,1.9346,1.9516,42210.0],["1983-03-23",1.9516,1.9686,1.9431,1.9516,125055.0],["1983-03-24",1.9516,1.977,1.9516,1.9516,105210.0],["1983-03-25",1.9516,1.9516,1.9516,1.9516,67095.0],["1983-03-28",1.9516,1.9516,1.9176,1.9176,74970.0],["1983-03-29",1.9176,1.9346,1.9092,1.9092,73080.0],["1983-03-30",1.9092,1.9346,1.9007,1.9346,27720.0],["1983-03-31",1.9431,1.9686,1.9431,1.9431,104580.0],["1983-04-04",1.9431,1.9431,1.9176,1.9346,113400.0],["1983-04-05",1.9346,1.9601,1.9176,1.9261,41895.0],["1983-04-06",1.9261,1.9431,1.9176,1.9346,27090.0],["1983-04-07",1.9346,1.9516,1.9092,1.9516,148050.0],["1983-04-08",1.9516,1.977,1.9516,1.9516,50400.0],["1983-04-11",1.9516,1.977,1.9346,1.9686,358470.0],["1983-04-12",1.9855,2.011,1.9855,1.9855,69300.0],["1983-04-13",2.0025,2.0789,2.0025,2.0534,226170.0],["1983-04-14",2.0789,2.0958,2.0789,2.0958,102690.0],["1983-04-15",2.0958,2.1383,2.0449,2.0449,81585.0],["1983-04-18",2.0449,2.0619,2.0449,2.0534,39060.0],["1983-04-19",2.0534,2.0619,2.0364,2.0449,76545.0],["1983-04-20",2.0534,2.0789,2.0534,2.0704,160020.0],["1983-04-21",2.1043,2.1383,2.1043,2.1043,98595.0],["1983-04-22",2.1043,2.1043,2.0873,2.0958,63000.0],["1983-04-25",2.0958,2.1043,2.0789,2.0873,50400.0],["1983-04-26",2.0873,2.1383,2.0873,2.1128,68355.0],["1983-04-27",2.1213,2.1383,2.1213,2.1213,36225.0],["1983-04-28",2.1213,2.1552,2.1128,2.1467,68670.0],["1983-04-29",2.1467,2.1807,2.1383,2.1722,194670.0],["1983-05-02",2.1637,2.1637,2.1128,2.1128,78435.0],["1983-05-03",2.1128,2.1298,2.0873,2.1128,126000.0],["1983-05-04",2.1128,2.1552,2.1043,2.1552,35910.0],["1983-05-05",2.1552,2.1637,2.1298,2.1467,80010.0],["1983-05-06",2.1467,2.1722,2.1383,2.1467,53235.0],["1983-05-09",2.1552,2.1977,2.1552,2.1977,46305.0],["1983-05-10",2.1976,2.2061,2.1722,2.1722,36225.0],["1983-05-11",2.1722,2.1807,2.1383,2.1383,73395.0],["1983-05-12",2.1383,2.1383,2.1043,2.1128,84735.0],["1983-05-13",2.1128,2.1467,2.1043,2.1043,92295.0],["1983-05-16",2.0704,2.0704,2.0534,2.0704,220815.0],["1983-05-17",2.0789,2.1128,2.0789,2.1043,158760.0],["1983-05-18",2.1128,2.1383,2.1128,2.1128,59850.0],["1983-05-19",2.1128,2.1213,2.0873,2.0958,151200.0],["1983-05-20",2.0873,2.0873,1.994,2.0534,192150.0],["1983-05-23",2.0534,2.0534,2.0279,2.0279,77490.0],["1983-05-24",2.0534,2.0873,2.0534,2.0873,92610.0],["1983-05-25",2.0873,2.1043,2.0704,2.1043,129150.0],["1983-05-26",2.1043,2.1467,2.0958,2.1467,189630.0],["1983-05-27",2.1467,2.1552,2.1043,2.1043,182070.0],["1983-05-31",2.1043,2.1043,1.994,1.994,33075.0],["1983-06-01",1.994,2.0619,1.994,2.0534,36855.0],["1983-06-02",2.0534,2.0873,2.0534,2.0619,133560.0],["1983-06-03",2.0449,2.0449,2.011,2.0195,108360.0],["1983-06-06",2.0195,2.0364,1.9516,1.9855,110565.0],["1983-06-07",1.9855,2.0195,1.977,1.977,173880.0],["1983-06-08",1.977,2.011,1.9686,2.0025,125370.0],["1983-06-09",2.0025,2.0195,2.0025,2.011,30240.0],["1983-06-10",2.0195,2.0958,2.0195,2.0789,234045.0],["1983-06-13",2.0789,2.1552,2.0619,2.1552,77805.0],["1983-06-14",2.1552,2.1552,2.1383,2.1383,60480.0],["1983-06-15",2.1383,2.2655,2.1383,2.2486,366030.0],["1983-06-16",2.2486,2.274,2.1976,2.2231,154665.0],["1983-06-17",2.2231,2.2316,2.1807,2.2061,70245.0],["1983-06-20",2.2061,2.2401,2.1976,2.2401,100800.0],["1983-06-21",2.2401,2.2655,2.1722,2.1722,66780.0],["1983-06-22",2.1722,2.2061,2.1722,2.2061,70245.0],["1983-06-23",2.2061,2.2231,2.1722,2.1892,40950.0],["1983-06-24",2.1892,2.1976,2.1383,2.1722,93555.0],["1983-06-27",2.1467,2.1467,2.0873,2.1213,36540.0],["1983-06-28",2.1213,2.1467,2.0873,2.1043,46620.0],["1983-06-29",2.0704,2.0704,2.0449,2.0449,49455.0],["1983-06-30",2.0449,2.0789,2.0449,2.0789,33075.0],["1983-07-01",2.0958,2.1722,2.0958,2.1467,77490.0],["1983-07-05",2.1467,2.1467,2.1213,2.1213,15435.0],["1983-07-06",2.1213,2.1383,2.0873,2.1043,138285.0],["1983-07-07",2.1043,2.1298,2.0789,2.1298,88200.0],["1983-07-08",2.1298,2.1298,2.0873,2.1128,21735.0],["1983-07-11",2.1128,2.1383,2.0789,2.0958,42210.0],["1983-07-12",2.0958,2.0958,2.0789,2.0958,28980.0],["1983-07-13",2.0789,2.0789,2.0619,2.0789,138285.0],["1983-07-14",2.0873,2.1043,2.0873,2.0873,84735.0],["1983-07-15",2.0873,2.1383,2.0789,2.0873,82215.0],["1983-07-18",2.0873,2.0873,2.0449,2.0534,87570.0],["1983-07-19",2.0534,2.0704,2.0025,2.011,200025.0],["1983-07-20",2.011,2.0195,2.0025,2.0195,69930.0],["1983-07-21",2.011,2.011,1.9346,1.9601,121905.0],["1983-07-22",1.9601,1.9855,1.9601,1.9855,110565.0],["1983-07-25",1.9855,2.0025,1.9092,2.0025,92610.0],["1983-07-26",2.0025,2.0279,2.0025,2.0195,93555.0],["1983-07-27",2.0364,2.0789,2.0364,2.0619,112140.0],["1983-07-28",2.0619,2.0704,2.0025,2.0025,97650.0],["1983-07-29",2.0025,2.011,1.7988,1.8752,230895.0],["1983-08-01",1.8752,1.9176,1.8667,1.9176,85680.0],["1983-08-02",1.9176,1.977,1.9176,1.9431,97650.0],["1983-08-03",1.9431,1.9516,1.9092,1.9092,83790.0],["1983-08-04",1.9092,1.9346,1.9007,1.9346,72135.0],["1983-08-05",1.9346,1.9516,1.9176,1.9431,88515.0],["1983-08-08",1.9431,1.9516,1.9346,1.9431,14175.0],["1983-08-09",1.9431,1.9601,1.9346,1.9431,158130.0],["1983-08-10",1.9431,1.9431,1.9176,1.9261,63630.0],["1983-08-11",1.9176,1.9176,1.8837,1.9007,137970.0],["1983-08-12",1.9007,1.9346,1.9007,1.9346,19215.0],["1983-08-15",1.9601,2.011,1.9601,1.9855,49455.0],["1983-08-16",1.9855,1.994,1.977,1.977,9135.0],["1983-08-17",1.9686,1.9686,1.9431,1.9516,35280.0],["1983-08-18",1.9516,1.9855,1.9516,1.977,30240.0],["1983-08-19",1.9686,1.9686,1.9516,1.9601,319410.0],["1983-08-22",1.9601,2.0279,1.9601,2.0279,88830.0],["1983-08-23",2.0364,2.0789,2.0364,2.0364,47880.0],["1983-08-24",2.0364,2.0534,2.0279,2.0364,20160.0],["1983-08-25",2.0364,2.0364,2.0279,2.0364,133560.0],["1983-08-26",2.0364,2.0619,2.0364,2.0449,31500.0],["1983-08-29",2.0449,2.0534,2.0364,2.0449,12285.0],["1983-08-30",2.0449,2.0534,2.0449,2.0534,10080.0],["1983-08-31",2.0534,2.0619,2.0364,2.0619,56385.0],["1983-09-01",2.0619,2.1043,2.0449,2.0958,137025.0],["1983-09-02",2.0958,2.1128,2.0873,2.0873,26460.0],["1983-09-06",2.1043,2.1892,2.1043,2.1637,221130.0],["1983-09-07",2.1637,2.1807,2.1552,2.1637,277200.0],["1983-09-08",2.1637,2.1637,2.1467,2.1637,14175.0],["1983-09-09",2.1637,2.2316,2.1467,2.2231,72450.0],["1983-09-12",2.2231,2.2486,2.1892,2.2061,206010.0],["1983-09-13",2.1892,2.1892,2.1722,2.1722,15435.0],["1983-09-14",2.1722,2.1892,2.1722,2.1722,104265.0],["1983-09-15",2.1722,2.1892,2.1722,2.1892,13860.0],["1983-09-16",2.1892,2.1892,2.1637,2.1637,161910.0],["1983-09-19",2.1637,2.2401,2.1467,2.2401,60480.0],["1983-09-20",2.2401,2.2486,2.2231,2.2401,87255.0],["1983-09-21",2.2401,2.2486,2.2316,2.2316,59220.0],["1983-09-22",2.2316,2.2316,2.1892,2.2146,65205.0],["1983-09-23",2.2146,2.2316,2.1976,2.2231,31500.0],["1983-09-26",2.2231,2.2316,2.1467,2.2061,74655.0],["1983-09-27",2.2061,2.2061,2.1722,2.1892,215775.0],["1983-09-28",2.1892,2.1977,2.1722,2.1977,116235.0],["1983-09-29",2.1892,2.1892,2.1637,2.1722,73395.0],["1983-09-30",2.1722,2.1892,2.1467,2.1552,67095.0],["1983-10-03",2.1383,2.1383,2.1298,2.1383,26460.0],["1983-10-04",2.1383,2.1467,2.1383,2.1383,28035.0],["1983-10-05",2.1383,2.2061,2.1298,2.1722,58275.0],["1983-10-06",2.1807,2.2146,2.1807,2.1977,55125.0],["1983-10-07",2.2061,2.291,2.2061,2.291,67095.0],["1983-10-10",2.291,2.308,2.2655,2.274,126315.0],["1983-10-11",2.274,2.274,2.1722,2.1892,33390.0],["1983-10-12",2.1892,2.2061,2.1552,2.1552,32445.0],["1983-10-13",2.1552,2.1892,2.1298,2.1383,54495.0],["1983-10-14",2.1467,2.2061,2.1467,2.2061,68985.0],["1983-10-17",2.2061,2.2316,2.1807,2.2146,59850.0],["1983-10-18",2.2146,2.2231,2.1552,2.1637,28350.0],["1983-10-19",2.1637,2.1722,2.0704,2.0789,104580.0],["1983-10-20",2.0873,2.1298,2.0873,2.1043,118125.0],["1983-10-21",2.1043,2.1043,2.0958,2.0958,9765.0],["1983-10-24",2.0873,2.0873,2.0619,2.0619,43785.0],["1983-10-25",2.0704,2.0958,2.0704,2.0873,24255.0],["1983-10-26",2.0873,2.1128,2.0704,2.0704,240975.0],["1983-10-27",2.0704,2.0958,2.0704,2.0958,23625.0],["1983-10-28",2.0704,2.0704,2.0534,2.0704,62370.0],["1983-10-31",2.0704,2.0704,2.0534,2.0704,10080.0],["1983-11-01",2.0704,2.0704,2.0279,2.0279,47880.0],["1983-11-02",2.011,2.011,1.9261,1.977,55440.0],["1983-11-03",1.977,2.011,1.977,2.011,19845.0],["1983-11-04",2.0025,2.0025,1.9686,1.9686,33705.0],["1983-11-07",1.9601,1.9601,1.9261,1.9516,26775.0],["1983-11-08",1.9516,1.9601,1.9261,1.9431,160020.0],["1983-11-09",1.9346,1.9346,1.8837,1.9092,63315.0],["1983-11-10",1.9092,1.9431,1.9092,1.9431,48825.0],["1983-11-11",1.9431,1.9431,1.9176,1.9346,102060.0],["1983-11-14",1.9346,1.9686,1.9261,1.9431,233730.0],["1983-11-15",1.9516,2.0025,1.9516,1.994,236880.0],["1983-11-16",1.994,2.0195,1.9855,2.0195,103635.0],["1983-11-17",2.0195,2.0364,2.0025,2.0279,23310.0],["1983-11-18",2.0279,2.0449,2.0025,2.0449,65835.0],["1983-11-21",2.0619,2.0958,2.0619,2.0704,37800.0],["1983-11-22",2.0704,2.1043,2.0704,2.0789,134190.0],["1983-11-23",2.0789,2.1298,2.0704,2.1213,203805.0],["1983-11-25",2.1213,2.1383,2.1043,2.1043,15750.0],["1983-11-28",2.1043,2.1128,2.0619,2.0619,51660.0],["1983-11-29",2.0619,2.0873,2.0534,2.0789,49140.0],["1983-11-30",2.0789,2.1043,2.0789,2.0789,73080.0],["1983-12-01",2.0958,2.1298,2.0958,2.1213,287280.0],["1983-12-02",2.1383,2.1807,2.1383,2.1722,326340.0],["1983-12-05",2.1722,2.2061,2.1552,2.1892,248850.0],["1983-12-06",2.1892,2.1892,2.1298,2.1383,85050.0],["1983-12-07",2.1383,2.1552,2.1213,2.1213,28350.0],["1983-12-08",2.1213,2.1383,2.1043,2.1043,54810.0],["1983-12-09",2.1043,2.1128,2.0789,2.0958,81900.0],["1983-12-12",2.0958,2.1043,2.0873,2.1043,50715.0],["1983-12-13",2.1043,2.1298,2.1043,2.1213,51660.0],["1983-12-14",2.1128,2.1128,2.0873,2.0958,134820.0],["1983-12-15",2.0873,2.0873,1.994,2.011,61110.0],["1983-12-16",2.011,2.0534,2.011,2.0449,35910.0],["1983-12-19",2.0449,2.0449,2.0279,2.0364,136080.0],["1983-12-20",2.0534,2.1298,2.0534,2.1043,270270.0],["1983-12-21",2.1043,2.1298,2.0958,2.1043,38115.0],["1983-12-22",2.1043,2.1722,2.0958,2.1128,63000.0],["1983-12-23",2.1128,2.1213,2.0873,2.0873,193410.0],["1983-12-27",2.0873,2.0873,2.0789,2.0873,11970.0],["1983-12-28",2.0873,2.1043,2.0789,2.1043,85680.0],["1983-12-29",2.1043,2.1213,2.0958,2.0958,57960.0],["1983-12-30",2.0958,2.1128,2.0789,2.0873,39060.0],["1984-01-03",2.0873,2.0958,2.0789,2.0789,137025.0],["1984-01-04",2.0789,2.1043,2.0789,2.0958,219555.0],["1984-01-05",2.0958,2.1043,2.0534,2.0534,155610.0],["1984-01-06",2.0534,2.0704,2.0279,2.0619,74655.0],["1984-01-09",2.0619,2.0873,2.0364,2.0449,139230.0],["1984-01-10",2.0449,2.0449,2.0025,2.0449,333585.0],["1984-01-11",2.0449,2.0704,2.0364,2.0449,81900.0],["1984-01-12",2.0449,2.0704,2.0449,2.0704,18900.0],["1984-01-13",2.0704,2.0704,2.0619,2.0704,7245.0],["1984-01-16",2.0704,2.0873,2.0449,2.0789,116865.0],["1984-01-17",2.0704,2.0704,2.011,2.0364,790965.0],["1984-01-18",2.0364,2.0534,2.0279,2.0364,84420.0],["1984-01-19",2.0364,2.0364,2.0195,2.0195,92925.0],["1984-01-20",2.0195,2.0364,2.0195,2.0364,40005.0],["1984-01-23",2.0195,2.0195,1.9516,1.9601,104265.0],["1984-01-24",1.9601,1.9855,1.9516,1.9855,178290.0],["1984-01-25",1.9855,2.0195,1.9686,1.9686,74340.0],["1984-01-26",1.9686,1.9855,1.9516,1.9686,41580.0],["1984-01-27",1.9601,1.9601,1.9431,1.9431,58275.0],["1984-01-30",1.9431,1.9516,1.9346,1.9516,37485.0],["1984-01-31",1.9516,1.9686,1.9431,1.9516,115920.0],["1984-02-01",1.9516,1.9516,1.9007,1.9092,88200.0],["1984-02-02",1.9007,1.9007,1.8752,1.9007,38430.0],["1984-02-03",1.9007,1.9007,1.8582,1.8667,74025.0],["1984-02-06",1.8667,1.8667,1.8158,1.8243,33075.0],["1984-02-07",1.8243,1.8328,1.8158,1.8328,52290.0],["1984-02-08",1.8328,1.8582,1.714,1.714,107730.0],["1984-02-09",1.7225,1.7649,1.7225,1.7479,95760.0],["1984-02-10",1.7479,1.7649,1.714,1.7479,107415.0],["1984-02-13",1.7479,1.7734,1.7395,1.7564,74655.0],["1984-02-14",1.7564,1.8498,1.7479,1.7988,378630.0],["1984-02-15",1.8158,1.8582,1.8158,1.8243,23940.0],["1984-02-16",1.8243,1.8413,1.7988,1.8328,136710.0],["1984-02-17",1.8328,1.8413,1.7988,1.8073,76230.0],["1984-02-21",1.8073,1.8243,1.7734,1.7904,41895.0],["1984-02-22",1.7904,1.7904,1.7649,1.7649,57015.0],["1984-02-23",1.7649,1.7734,1.7055,1.7479,117810.0],["1984-02-24",1.7479,1.7734,1.7395,1.7734,148680.0],["1984-02-27",1.7734,1.7819,1.731,1.7564,529200.0],["1984-02-28",1.7479,1.7479,1.7225,1.7479,118755.0],["1984-02-29",1.7479,1.7649,1.731,1.7564,25200.0],["1984-03-01",1.7564,1.7734,1.7479,1.7649,38115.0],["1984-03-02",1.7649,1.7819,1.7225,1.7479,63630.0],["1984-03-05",1.7479,1.7564,1.731,1.7479,26145.0],["1984-03-06",1.7395,1.7395,1.714,1.714,61425.0],["1984-03-07",1.714,1.7225,1.7055,1.7225,31185.0],["1984-03-08",1.7225,1.7819,1.7225,1.7819,47250.0],["1984-03-09",1.7819,1.8158,1.7649,1.8073,77805.0],["1984-03-12",1.8073,1.8498,1.8073,1.8413,36855.0],["1984-03-13",1.8413,1.8498,1.7988,1.8243,112455.0],["1984-03-14",1.8243,1.8328,1.8073,1.8328,32445.0],["1984-03-15",1.8328,1.8667,1.8243,1.8667,20790.0],["1984-03-16",1.8667,1.9346,1.8667,1.9007,53865.0],["1984-03-19",1.9007,1.9092,1.8837,1.8837,84420.0],["1984-03-20",1.8922,1.9176,1.8922,1.9007,21105.0],["1984-03-21",1.9007,1.9176,1.8667,1.8667,60480.0],["1984-03-22",1.8498,1.8498,1.7904,1.7904,206640.0],["1984-03-23",1.7904,1.8328,1.7734,1.8328,48195.0],["1984-03-26",1.8328,1.8582,1.8073,1.8582,34335.0],["1984-03-27",1.8582,1.8667,1.8328,1.8413,69930.0],["1984-03-28",1.8413,1.9431,1.8328,1.9431,18900.0],["1984-03-29",1.9431,1.9855,1.9431,1.977,74970.0],["1984-03-30",1.977,1.994,1.9686,1.977,101430.0],["1984-04-02",1.977,2.0025,1.9686,1.9686,121275.0],["1984-04-03",1.9686,1.9686,1.9346,1.9686,171675.0],["1984-04-04",1.9686,1.9686,1.9516,1.9516,11025.0],["1984-04-05",1.9516,1.9516,1.9261,1.9261,31185.0],["1984-04-06",1.9176,1.9176,1.8667,1.8752,50085.0],["1984-04-09",1.8752,1.8922,1.8667,1.8752,19215.0],["1984-04-10",1.8752,1.8752,1.8667,1.8667,15435.0],["1984-04-11",1.8667,1.8837,1.8328,1.8498,30555.0],["1984-04-12",1.8498,1.8582,1.8413,1.8582,12915.0],["1984-04-13",1.8582,1.8667,1.8582,1.8667,41580.0],["1984-04-16",1.8667,1.9176,1.8582,1.9176,65835.0],["1984-04-17",1.9261,1.9601,1.9261,1.9601,47250.0],["1984-04-18",1.9601,1.977,1.9516,1.9601,129465.0],["1984-04-19",1.9516,1.9516,1.9176,1.9176,481005.0],["1984-04-23",1.9176,1.9176,1.8837,1.8837,37170.0],["1984-04-24",1.8837,1.9007,1.8582,1.8837,64890.0],["1984-04-25",1.8837,1.9007,1.8752,1.9007,42210.0],["1984-04-26",1.9007,1.9346,1.8922,1.9261,22050.0],["1984-04-27",1.9176,1.9176,1.9007,1.9007,6615.0],["1984-04-30",1.9007,1.9092,1.8837,1.8837,24255.0],["1984-05-01",1.8837,1.9007,1.8752,1.9007,39060.0],["1984-05-02",1.9007,1.9092,1.8752,1.9092,23625.0],["1984-05-03",1.9176,1.9855,1.9176,1.9686,70875.0],["1984-05-04",1.9686,1.977,1.9261,1.9431,94185.0],["1984-05-07",1.9516,1.9686,1.9516,1.9686,86940.0],["1984-05-08",1.9686,1.9855,1.9516,1.9686,63315.0],["1984-05-09",1.9686,1.994,1.9686,1.9686,32130.0],["1984-05-10",1.9686,1.9855,1.9686,1.9855,28350.0],["1984-05-11",1.977,1.977,1.9686,1.977,41265.0],["1984-05-14",1.977,1.977,1.9601,1.9686,329490.0],["1984-05-15",1.9686,1.9686,1.9346,1.9431,34020.0],["1984-05-16",1.9431,1.977,1.9431,1.9431,595665.0],["1984-05-17",1.9431,1.9431,1.9092,1.9092,710325.0],["1984-05-18",1.9007,1.9007,1.8752,1.8752,74025.0],["1984-05-21",1.8752,1.8752,1.8582,1.8667,101115.0],["1984-05-22",1.8667,1.8837,1.8582,1.8752,618975.0],["1984-05-23",1.8752,1.8837,1.8667,1.8752,22995.0],["1984-05-24",1.8752,1.8922,1.8582,1.8582,165060.0],["1984-05-25",1.8328,1.8328,1.8243,1.8328,240030.0],["1984-05-29",1.8328,1.8498,1.8328,1.8328,83475.0],["1984-05-30",1.8243,1.8243,1.7819,1.8073,48825.0],["1984-05-31",1.8073,1.8243,1.7904,1.8243,80955.0],["1984-06-01",1.8243,1.8498,1.8158,1.8158,403200.0],["1984-06-04",1.8243,1.8582,1.8243,1.8413,19215.0],["1984-06-05",1.8413,1.8498,1.8413,1.8413,5040.0],["1984-06-06",1.8413,1.8582,1.8413,1.8582,16065.0],["1984-06-07",1.8667,1.9176,1.8667,1.9007,329805.0],["1984-06-08",1.9007,1.9855,1.9007,1.9855,121275.0],["1984-06-11",1.977,1.977,1.9346,1.9686,540225.0],["1984-06-12",1.9686,1.9686,1.9092,1.9092,160335.0],["1984-06-13",1.9092,1.9176,1.8922,1.9092,211050.0],["1984-06-14",1.8922,1.8922,1.8837,1.8837,7560.0],["1984-06-15",1.8837,1.8922,1.8498,1.8498,53550.0],["1984-06-18",1.8498,1.8752,1.8498,1.8582,27405.0],["1984-06-19",1.8582,1.8837,1.8582,1.8582,44100.0],["1984-06-20",1.8582,1.8752,1.8498,1.8752,39375.0],["1984-06-21",1.8667,1.8667,1.8498,1.8667,71820.0],["1984-06-22",1.8667,1.8667,1.8498,1.8498,48510.0],["1984-06-25",1.8498,1.8582,1.8413,1.8582,57015.0],["1984-06-26",1.8413,1.8413,1.8328,1.8413,164115.0],["1984-06-27",1.8413,1.8582,1.8243,1.8582,29295.0],["1984-06-28",1.8582,1.9007,1.8498,1.8922,75285.0],["1984-06-29",1.8752,1.8752,1.8413,1.8498,155925.0],["1984-07-02",1.8582,1.8667,1.8582,1.8667,18900.0],["1984-07-03",1.8667,1.9007,1.8582,1.9007,11655.0],["1984-07-05",1.9007,1.9431,1.9007,1.9431,15750.0],["1984-07-06",1.9346,1.9346,1.9261,1.9261,101115.0],["1984-07-09",1.9261,1.9346,1.9261,1.9261,76230.0],["1984-07-10",1.9261,1.9431,1.9092,1.9346,31185.0],["1984-07-11",1.9261,1.9261,1.8922,1.8922,16380.0],["1984-07-12",1.8752,1.8752,1.8498,1.8498,33705.0],["1984-07-13",1.8498,1.8837,1.8328,1.8752,41265.0],["1984-07-16",1.8837,1.9007,1.8837,1.8837,28980.0],["1984-07-17",1.9092,1.9261,1.9092,1.9176,107730.0],["1984-07-18",1.9176,1.9686,1.9176,1.9176,132615.0],["1984-07-19",1.9176,1.9261,1.8922,1.9007,28665.0],["1984-07-20",1.9007,1.9092,1.8752,1.8752,35280.0],["1984-07-23",1.8752,1.8837,1.8582,1.8582,80010.0],["1984-07-24",1.8582,1.8582,1.8328,1.8328,104580.0],["1984-07-25",1.8328,1.8582,1.8243,1.8582,11655.0],["1984-07-26",1.8582,1.8752,1.8582,1.8667,14490.0],["1984-07-27",1.8752,1.977,1.8752,1.9261,109305.0],["1984-07-30",1.9261,1.9261,1.9176,1.9176,22680.0],["1984-07-31",1.9176,1.9261,1.9176,1.9176,252000.0],["1984-08-01",1.9176,1.9516,1.9092,1.9516,61110.0],["1984-08-02",1.9686,2.0025,1.9686,2.0025,97965.0],["1984-08-03",2.0195,2.0534,2.0195,2.0534,187425.0],["1984-08-06",2.0534,2.0619,2.0195,2.0449,246645.0],["1984-08-07",2.0449,2.0534,1.994,2.0025,348705.0],["1984-08-08",2.0025,2.0195,1.994,2.0195,28350.0],["1984-08-09",2.0195,2.0873,2.011,2.0873,152460.0],["1984-08-10",2.0873,2.1213,2.0704,2.0704,110565.0],["1984-08-13",2.0704,2.0704,2.0364,2.0364,61425.0],["1984-08-14",2.0364,2.0534,2.0279,2.0279,38115.0],["1984-08-15",2.0449,2.0619,2.0449,2.0534,58905.0],["1984-08-16",2.0449,2.0449,2.0279,2.0364,33075.0],["1984-08-17",2.0364,2.0449,2.0364,2.0449,4095.0],["1984-08-20",2.0449,2.0619,2.0279,2.0364,32445.0],["1984-08-21",2.0364,2.1722,2.0364,2.1722,187740.0],["1984-08-22",2.1722,2.2061,2.1467,2.1892,221130.0],["1984-08-23",2.1892,2.1976,2.1722,2.1892,54180.0],["1984-08-24",2.1892,2.2061,2.1637,2.1892,136710.0],["1984-08-27",2.1892,2.1976,2.1722,2.1892,33390.0],["1984-08-28",2.1892,2.1976,2.1637,2.1722,92295.0],["1984-08-29",2.1722,2.1892,2.1722,2.1807,56700.0],["1984-08-30",2.1807,2.1807,2.1383,2.1467,29295.0],["1984-08-31",2.1467,2.1467,2.1128,2.1128,66465.0],["1984-09-04",2.0958,2.0958,2.0534,2.0534,16380.0],["1984-09-05",2.0534,2.1043,2.0364,2.1043,48195.0],["1984-09-06",2.1043,2.1637,2.0873,2.1552,42840.0],["1984-09-07",2.1552,2.1637,2.1467,2.1552,37485.0],["1984-09-10",2.1637,2.1976,2.1637,2.1807,82530.0],["1984-09-11",2.1807,2.2231,2.1722,2.1722,102060.0],["1984-09-12",2.1722,2.1722,2.1552,2.1552,220500.0],["1984-09-13",2.1637,2.2061,2.1637,2.1892,78435.0],["1984-09-14",2.1892,2.1977,2.1807,2.1977,88830.0],["1984-09-17",2.1977,2.2061,2.1892,2.1977,101745.0],["1984-09-18",2.1977,2.2061,2.1892,2.1977,57015.0],["1984-09-19",2.1976,2.1976,2.1807,2.1892,102690.0],["1984-09-20",2.1892,2.1976,2.1807,2.1892,114975.0],["1984-09-21",2.1892,2.2061,2.1892,2.1892,46935.0],["1984-09-24",2.1892,2.1977,2.1807,2.1977,38745.0],["1984-09-25",2.1976,2.2061,2.1892,2.2061,35910.0],["1984-09-26",2.2061,2.2401,2.1976,2.2231,185220.0],["1984-09-27",2.2401,2.274,2.2401,2.2401,60480.0],["1984-09-28",2.2401,2.2486,2.2146,2.2401,113085.0],["1984-10-01",2.2401,2.2401,2.2146,2.2316,63630.0],["1984-10-02",2.2316,2.2316,2.2146,2.2316,46935.0],["1984-10-03",2.2146,2.2146,2.1552,2.1552,144270.0],["1984-10-04",2.1552,2.1807,2.1383,2.1383,67410.0],["1984-10-05",2.1298,2.1298,2.1213,2.1298,23940.0],["1984-10-08",2.1213,2.1213,2.0789,2.0873,88830.0],["1984-10-09",2.0704,2.0704,2.0619,2.0619,40950.0],["1984-10-10",2.0619,2.0873,2.0619,2.0789,131040.0],["1984-10-11",2.0789,2.0873,2.0704,2.0873,19530.0],["1984-10-12",2.0873,2.0958,2.0789,2.0873,44415.0],["1984-10-15",2.0873,2.1213,2.0873,2.0873,106785.0],["1984-10-16",2.0873,2.0958,2.0619,2.0704,42210.0],["1984-10-17",2.0619,2.0619,2.0364,2.0619,42840.0],["1984-10-18",2.0534,2.0534,2.0025,2.0279,131355.0],["1984-10-19",2.0279,2.0449,1.9855,1.9855,87570.0],["1984-10-22",1.9855,2.0279,1.9686,2.0279,49770.0],["1984-10-23",2.0279,2.0619,2.011,2.0619,44730.0],["1984-10-24",2.0619,2.0619,2.0279,2.0364,100800.0],["1984-10-25",2.0449,2.0619,2.0449,2.0449,57645.0],["1984-10-26",2.0449,2.0619,2.0279,2.0364,59535.0],["1984-10-29",2.0364,2.0534,2.0279,2.0279,14805.0],["1984-10-30",2.0279,2.0534,2.0195,2.0449,17010.0],["1984-10-31",2.0449,2.0449,2.0364,2.0449,30870.0],["1984-11-01",2.0449,2.0534,2.0364,2.0449,27405.0],["1984-11-02",2.0449,2.0619,2.0195,2.0449,51660.0],["1984-11-05",2.0449,2.0619,2.0449,2.0534,24570.0],["1984-11-06",2.0619,2.0789,2.0619,2.0789,475650.0],["1984-11-07",2.0789,2.0873,2.0619,2.0619,25515.0],["1984-11-08",2.0619,2.0789,2.0619,2.0789,18270.0],["1984-11-09",2.0789,2.0789,2.0619,2.0619,49455.0],["1984-11-12",2.0619,2.0789,2.0619,2.0789,29610.0],["1984-11-13",2.0789,2.0789,2.0534,2.0534,23940.0],["1984-11-14",2.0534,2.0704,2.0534,2.0619,51345.0],["1984-11-15",2.0619,2.0789,2.0619,2.0704,55440.0],["1984-11-16",2.0704,2.0789,2.0619,2.0619,34965.0],["1984-11-19",2.0619,2.0704,2.0619,2.0619,31500.0],["1984-11-20",2.0619,2.0704,2.0619,2.0619,31500.0],["1984-11-21",2.0619,2.0704,2.0364,2.0364,250425.0],["1984-11-23",2.0364,2.0704,2.0364,2.0704,113715.0],["1984-11-26",2.0704,2.0704,2.0619,2.0619,27405.0],["1984-11-27",2.0619,2.1043,2.0534,2.0873,259560.0],["1984-11-28",2.0873,2.1128,2.0704,2.0704,17010.0],["1984-11-29",2.0704,2.0704,2.0449,2.0449,12915.0],["1984-11-30",2.0449,2.0619,2.0449,2.0449,22995.0],["1984-12-03",2.0449,2.0534,2.011,2.0279,27090.0],["1984-12-04",2.0279,2.0704,2.0279,2.0704,142380.0],["1984-12-05",2.0704,2.0789,2.0619,2.0619,71820.0],["1984-12-06",2.0619,2.0789,2.0619,2.0619,26145.0],["1984-12-07",2.0619,2.0873,2.0619,2.0789,78120.0],["1984-12-10",2.0789,2.1213,2.0789,2.1213,43470.0],["1984-12-11",2.1213,2.1213,2.0789,2.0873,51030.0],["1984-12-12",2.0873,2.1128,2.0873,2.1043,14490.0],["1984-12-13",2.1043,2.1298,2.1043,2.1213,24570.0],["1984-12-14",2.1213,2.1213,2.0958,2.1128,164430.0],["1984-12-17",2.1128,2.1298,2.1128,2.1298,57960.0],["1984-12-18",2.1298,2.1637,2.1213,2.1467,55755.0],["1984-12-19",2.1637,2.2061,2.1637,2.1722,95760.0],["1984-12-20",2.1722,2.1807,2.1298,2.1637,122220.0],["1984-12-21",2.1383,2.1383,2.0789,2.0958,134505.0],["1984-12-24",2.0873,2.0873,2.0449,2.0704,51030.0],["1984-12-26",2.0619,2.0619,2.0279,2.0534,36225.0],["1984-12-27",2.0534,2.0534,2.0279,2.0279,112455.0],["1984-12-28",2.0279,2.0449,2.0279,2.0364,32445.0],["1984-12-31",2.0364,2.0364,2.0195,2.0364,92295.0],["1985-01-02",2.0364,2.0534,2.0195,2.0364,109305.0],["1985-01-03",2.0364,2.0364,1.9516,1.9516,119385.0],["1985-01-04",1.9516,1.9601,1.9261,1.9261,272790.0],["1985-01-07",1.9346,1.9601,1.9346,1.9516,268380.0],["1985-01-08",1.9601,1.977,1.9601,1.977,90405.0],["1985-01-09",1.977,2.0195,1.9686,2.0195,80325.0],["1985-01-10",2.0195,2.0619,2.0195,2.0534,99225.0],["1985-01-11",2.0534,2.0534,2.0364,2.0364,168840.0],["1985-01-14",2.0364,2.0364,1.9516,2.011,103320.0],["1985-01-15",2.011,2.0449,2.0025,2.0449,123480.0],["1985-01-16",2.0449,2.0534,2.0195,2.0364,183015.0],["1985-01-17",2.0364,2.1043,2.0364,2.1043,244440.0],["1985-01-18",2.1043,2.1977,2.0873,2.1552,308070.0],["1985-01-21",2.1722,2.257,2.1722,2.257,281610.0],["1985-01-22",2.257,2.2825,2.2061,2.2231,695520.0],["1985-01-23",2.2231,2.2995,2.2231,2.2995,322875.0],["1985-01-24",2.2995,2.308,2.2486,2.274,368550.0],["1985-01-25",2.274,2.2825,2.2401,2.274,296100.0],["1985-01-28",2.274,2.3334,2.257,2.2995,355635.0],["1985-01-29",2.2995,2.308,2.291,2.308,133560.0],["1985-01-30",2.308,2.3504,2.2995,2.2995,270270.0],["1985-01-31",2.2995,2.3249,2.291,2.308,57330.0],["1985-02-01",2.308,2.3164,2.2825,2.308,57015.0],["1985-02-04",2.308,2.3249,2.274,2.2995,193725.0],["1985-02-05",2.2995,2.3843,2.2825,2.3674,286650.0],["1985-02-06",2.3674,2.4013,2.3504,2.3843,187425.0],["1985-02-07",2.3843,2.4098,2.3504,2.3843,769860.0],["1985-02-08",2.3843,2.4777,2.3843,2.4437,301140.0],["1985-02-11",2.4352,2.4352,2.4098,2.4352,227430.0],["1985-02-12",2.4352,2.4437,2.4098,2.4267,86625.0],["1985-02-13",2.4267,2.4522,2.4098,2.4522,158130.0],["1985-02-14",2.4522,2.4607,2.4267,2.4352,120330.0],["1985-02-15",2.4267,2.4267,2.4013,2.4098,140805.0],["1985-02-19",2.4183,2.4861,2.4183,2.4777,335475.0],["1985-02-20",2.4777,2.4946,2.4607,2.4777,159075.0],["1985-02-21",2.4777,2.4777,2.4522,2.4692,228060.0],["1985-02-22",2.4692,2.4692,2.4522,2.4607,116550.0],["1985-02-25",2.4607,2.4607,2.3589,2.3674,167265.0],["1985-02-26",2.3674,2.4013,2.3504,2.4013,87570.0],["1985-02-27",2.4013,2.4013,2.3589,2.3674,46935.0],["1985-02-28",2.3674,2.3674,2.3249,2.3419,60795.0],["1985-03-01",2.3589,2.4183,2.3589,2.4183,432495.0],["1985-03-04",2.4183,2.4183,2.4013,2.4183,185850.0],["1985-03-05",2.4183,2.4352,2.3928,2.4183,243495.0],["1985-03-06",2.4183,2.4352,2.4183,2.4352,193410.0],["1985-03-07",2.4352,2.4607,2.4013,2.4437,233100.0],["1985-03-08",2.4352,2.4352,2.3843,2.3928,224595.0],["1985-03-11",2.3928,2.4183,2.3758,2.4013,105840.0],["1985-03-12",2.3928,2.3928,2.3589,2.3843,41265.0],["1985-03-13",2.3843,2.3843,2.3589,2.3758,228060.0],["1985-03-14",2.3758,2.3758,2.3419,2.3758,100170.0],["1985-03-15",2.3758,2.3758,2.1807,2.3249,678195.0],["1985-03-18",2.2825,2.2825,2.2316,2.257,951930.0],["1985-03-19",2.257,2.257,2.1976,2.257,357525.0],["1985-03-20",2.2486,2.2486,2.2061,2.2146,297990.0],["1985-03-21",2.2146,2.2146,2.0958,2.1213,266805.0],["1985-03-22",2.1213,2.1807,2.1128,2.1213,269010.0],["1985-03-25",2.1043,2.1043,2.0704,2.0789,113715.0],["1985-03-26",2.0789,2.0873,2.0449,2.0704,232785.0],["1985-03-27",2.0704,2.0789,2.0619,2.0704,530775.0],["1985-03-28",2.0704,2.1298,2.0704,2.0873,665910.0],["1985-03-29",2.0873,2.1128,2.0704,2.0704,185220.0],["1985-04-01",2.0704,2.0789,2.0534,2.0534,178605.0],["1985-04-02",2.0534,2.0534,2.0364,2.0449,79380.0],["1985-04-03",2.0364,2.0364,1.977,2.0195,2311785.0],["1985-04-04",2.0195,2.0364,2.0195,2.0364,174195.0],["1985-04-08",2.0364,2.0619,2.0364,2.0534,72450.0],["1985-04-09",2.0534,2.0619,2.0364,2.0534,168210.0],["1985-04-10",2.0534,2.0958,2.0364,2.0958,530145.0],["1985-04-11",2.0958,2.1043,2.0789,2.0958,102690.0],["1985-04-12",2.0958,2.1043,2.0873,2.1043,295785.0],["1985-04-15",2.1043,2.1128,2.0958,2.1128,152460.0],["1985-04-16",2.1128,2.1383,2.0958,2.1213,177345.0],["1985-04-17",2.1213,2.1467,2.1213,2.1467,49140.0],["1985-04-18",2.1298,2.1298,2.0789,2.1043,98595.0],["1985-04-19",2.0873,2.0873,2.0619,2.0789,86940.0],["1985-04-22",2.0789,2.1043,2.0704,2.1043,120960.0],["1985-04-23",2.1043,2.1043,2.0789,2.1043,118440.0],["1985-04-24",2.1043,2.1043,2.0619,2.1043,65205.0],["1985-04-25",2.1043,2.1043,2.0789,2.0873,34650.0],["1985-04-26",2.0873,2.0958,2.0789,2.0789,49455.0],["1985-04-29",2.0789,2.0958,2.0619,2.0789,27720.0],["1985-04-30",2.0789,2.0873,2.0534,2.0704,27405.0],["1985-05-01",2.0704,2.0704,2.0449,2.0534,47250.0],["1985-05-02",2.0534,2.0619,2.0364,2.0619,98910.0],["1985-05-03",2.0619,2.0958,2.0619,2.0873,27090.0],["1985-05-06",2.0704,2.0704,2.0449,2.0619,31185.0],["1985-05-07",2.0619,2.0873,2.0534,2.0873,262080.0],["1985-05-08",2.0873,2.1043,2.0789,2.0873,402255.0],["1985-05-09",2.0873,2.0873,2.0619,2.0873,254835.0],["1985-05-10",2.0873,2.1043,2.0873,2.1043,194355.0],["1985-05-13",2.1043,2.1467,2.0958,2.1467,181440.0],["1985-05-14",2.1467,2.1467,2.1043,2.1128,263025.0],["1985-05-15",2.1128,2.1128,2.0789,2.1043,70560.0],["1985-05-16",2.1043,2.1383,2.1043,2.1213,391230.0],["1985-05-17",2.1298,2.1637,2.1298,2.1637,162225.0],["1985-05-20",2.1637,2.1976,2.1467,2.1722,215775.0],["1985-05-21",2.1722,2.1722,2.1383,2.1467,113085.0],["1985-05-22",2.1467,2.1467,2.1128,2.1383,37170.0],["1985-05-23",2.1298,2.1298,2.1128,2.1213,58590.0],["1985-05-24",2.1213,2.1298,2.1043,2.1213,120330.0],["1985-05-28",2.1383,2.2061,2.1383,2.1977,243495.0],["1985-05-29",2.1976,2.274,2.1892,2.257,153405.0],["1985-05-30",2.257,2.257,2.2316,2.2486,21420.0],["1985-05-31",2.2486,2.274,2.2061,2.2061,110880.0],["1985-06-03",2.2231,2.2486,2.2231,2.2401,225225.0],["1985-06-04",2.2401,2.274,2.2401,2.257,251055.0],["1985-06-05",2.257,2.2655,2.2401,2.2401,32760.0],["1985-06-06",2.2401,2.257,2.2316,2.2401,76545.0],["1985-06-07",2.2401,2.257,2.2316,2.2401,47565.0],["1985-06-10",2.2401,2.2401,2.2231,2.2316,93870.0],["1985-06-11",2.2316,2.257,2.2231,2.2401,43470.0],["1985-06-12",2.2401,2.291,2.2401,2.2655,149625.0],["1985-06-13",2.257,2.257,2.1892,2.2146,170100.0],["1985-06-14",2.2146,2.2316,2.1976,2.2146,31185.0],["1985-06-17",2.2146,2.2231,2.1892,2.2146,21105.0],["1985-06-18",2.2146,2.2146,2.1977,2.1977,12915.0],["1985-06-19",2.1976,2.2061,2.1807,2.1892,34650.0],["1985-06-20",2.1722,2.1722,2.0619,2.0958,158445.0],["1985-06-21",2.0873,2.0873,2.0449,2.0704,61425.0],["1985-06-24",2.0704,2.1043,2.0704,2.0789,102060.0],["1985-06-25",2.0873,2.1128,2.0873,2.1043,65205.0],["1985-06-26",2.1043,2.1128,2.0873,2.1128,51030.0],["1985-06-27",2.1128,2.1298,2.1043,2.1298,20475.0],["1985-06-28",2.1383,2.1552,2.1383,2.1552,33075.0],["1985-07-01",2.1552,2.1637,2.1213,2.1383,172620.0],["1985-07-02",2.1383,2.1892,2.1383,2.1892,155295.0],["1985-07-03",2.1892,2.2061,2.1807,2.1977,69615.0],["1985-07-05",2.1976,2.2316,2.1976,2.2231,112455.0],["1985-07-08",2.2231,2.2231,2.1637,2.1807,59535.0],["1985-07-09",2.1807,2.2061,2.1637,2.2061,102375.0],["1985-07-10",2.2061,2.2061,2.1722,2.1807,34020.0],["1985-07-11",2.1807,2.2061,2.1637,2.1722,74655.0],["1985-07-12",2.1722,2.1892,2.1383,2.1807,145845.0],["1985-07-15",2.1807,2.2316,2.1637,2.2316,98280.0],["1985-07-16",2.2316,2.257,2.2231,2.2401,56070.0],["1985-07-17",2.2231,2.2231,2.1807,2.2146,138600.0],["1985-07-18",2.2146,2.2231,2.1807,2.1977,81585.0],["1985-07-19",2.1976,2.1976,2.1383,2.1892,109935.0],["1985-07-22",2.1892,2.1892,2.1552,2.1722,36225.0],["1985-07-23",2.1722,2.1722,2.1552,2.1637,80325.0],["1985-07-24",2.1637,2.1807,2.1467,2.1637,61110.0],["1985-07-25",2.1637,2.1807,2.1467,2.1722,81900.0],["1985-07-26",2.1722,2.1892,2.1722,2.1807,54495.0],["1985-07-29",2.1807,2.1976,2.1637,2.1892,189315.0],["1985-07-30",2.1892,2.2231,2.1722,2.2231,82530.0],["1985-07-31",2.2231,2.2486,2.2146,2.2316,103005.0],["1985-08-01",2.2316,2.257,2.2231,2.257,83475.0],["1985-08-02",2.257,2.257,2.2316,2.2486,83475.0],["1985-08-05",2.2146,2.2146,2.1722,2.1892,103950.0],["1985-08-06",2.1892,2.1976,2.1722,2.1722,63315.0],["1985-08-07",2.1722,2.1807,2.1467,2.1552,170100.0],["1985-08-08",2.1552,2.1722,2.1552,2.1637,107415.0],["1985-08-09",2.1637,2.1637,2.1298,2.1383,120645.0],["1985-08-12",2.1383,2.1467,2.1298,2.1467,80955.0],["1985-08-13",2.1467,2.1467,2.1043,2.1128,73395.0],["1985-08-14",2.1128,2.1213,2.0873,2.1043,147105.0],["1985-08-15",2.1043,2.1213,2.1043,2.1213,91350.0],["1985-08-16",2.1043,2.1043,2.0789,2.0789,180495.0],["1985-08-19",2.0789,2.0789,2.0619,2.0789,132930.0],["1985-08-20",2.0789,2.0958,2.0704,2.0873,63000.0],["1985-08-21",2.0958,2.1128,2.0958,2.1043,29925.0],["1985-08-22",2.0619,2.0619,2.0449,2.0449,72450.0],["1985-08-23",2.0449,2.0534,2.0279,2.0364,58275.0],["1985-08-26",2.0364,2.0704,2.0364,2.0619,38745.0],["1985-08-27",2.0619,2.0789,2.0449,2.0704,54495.0],["1985-08-28",2.0704,2.0789,2.0449,2.0619,72135.0],["1985-08-29",2.0619,2.0619,2.0279,2.0534,26775.0],["1985-08-30",2.0534,2.0619,2.0364,2.0364,68355.0],["1985-09-03",2.0364,2.0534,2.0279,2.0364,116235.0],["1985-09-04",2.0364,2.0364,2.0279,2.0364,35595.0],["1985-09-05",2.0364,2.0619,2.0279,2.0449,583380.0],["1985-09-06",2.0449,2.1043,2.0449,2.0789,309960.0],["1985-09-09",2.0789,2.0873,2.0619,2.0789,66465.0],["1985-09-10",2.0789,2.0958,2.0704,2.0704,66465.0],["1985-09-11",2.0704,2.0789,2.0619,2.0619,49455.0],["1985-09-12",2.0704,2.1128,2.0704,2.1128,77175.0],["1985-09-13",2.1128,2.1383,2.1043,2.1213,246015.0],["1985-09-16",2.1213,2.1298,2.1043,2.1043,210105.0],["1985-09-17",2.1043,2.1298,2.1043,2.1128,292950.0],["1985-09-18",2.1043,2.1043,2.0873,2.0958,90720.0],["1985-09-19",2.0958,2.1043,2.0873,2.0873,34650.0],["1985-09-20",2.1043,2.1383,2.1043,2.1383,280665.0],["1985-09-23",2.1383,2.2061,2.1383,2.1977,535815.0],["1985-09-24",2.1807,2.1807,2.1637,2.1637,133875.0],["1985-09-25",2.1637,2.1722,2.1043,2.1043,213570.0],["1985-09-26",2.1043,2.1467,2.0789,2.1213,332640.0],["1985-09-30",2.1977,2.2655,2.1977,2.2655,1329300.0],["1985-10-01",2.2655,2.2655,2.2316,2.2401,453600.0],["1985-10-02",2.2486,2.2655,2.2486,2.2486,217980.0],["1985-10-03",2.2486,2.2995,2.2486,2.291,280980.0],["1985-10-04",2.291,2.2995,2.2655,2.2655,200340.0],["1985-10-07",2.2655,2.274,2.2231,2.2401,144270.0],["1985-10-08",2.2401,2.2486,2.2316,2.2316,277830.0],["1985-10-09",2.2316,2.2486,2.2316,2.2401,242235.0],["1985-10-10",2.2401,2.2486,2.2316,2.2401,211050.0],["1985-10-11",2.2401,2.274,2.2316,2.257,152145.0],["1985-10-14",2.257,2.2655,2.2401,2.2486,132930.0],["1985-10-15",2.2486,2.257,2.2061,2.2061,111510.0],["1985-10-16",2.2061,2.2231,2.2061,2.2146,167265.0],["1985-10-17",2.2146,2.274,2.2146,2.2401,169785.0],["1985-10-18",2.2401,2.3504,2.2316,2.3249,639765.0],["1985-10-21",2.3249,2.3504,2.3164,2.3249,267750.0],["1985-10-22",2.3249,2.3334,2.308,2.3249,227430.0],["1985-10-23",2.3249,2.3419,2.3164,2.3334,290115.0],["1985-10-24",2.3674,2.4522,2.3674,2.4013,625590.0],["1985-10-25",2.4013,2.4352,2.3589,2.3589,453600.0],["1985-10-28",2.3589,2.3843,2.3419,2.3674,139545.0],["1985-10-29",2.3674,2.4013,2.3589,2.3928,223650.0],["1985-10-30",2.3928,2.4267,2.3758,2.3843,316260.0],["1985-10-31",2.3843,2.4777,2.3843,2.4352,322560.0],["1985-11-01",2.4352,2.4522,2.4013,2.4098,125370.0],["1985-11-04",2.4098,2.4352,2.3758,2.4352,482580.0],["1985-11-05",2.4352,2.4607,2.4267,2.4352,116550.0],["1985-11-06",2.4352,2.4522,2.4098,2.4352,105525.0],["1985-11-07",2.4352,2.4522,2.4267,2.4267,254520.0],["1985-11-08",2.4268,2.4607,2.4268,2.4607,132300.0],["1985-11-11",2.4607,2.4946,2.4267,2.4861,109620.0],["1985-11-12",2.4861,2.5371,2.4692,2.4946,370125.0],["1985-11-13",2.4946,2.5116,2.4777,2.5031,117810.0],["1985-11-14",2.5031,2.5286,2.4946,2.5201,166950.0],["1985-11-15",2.5201,2.5286,2.4777,2.4946,131670.0],["1985-11-18",2.4946,2.5031,2.4267,2.4522,150570.0],["1985-11-19",2.4437,2.4437,2.4267,2.4437,88515.0],["1985-11-20",2.4437,2.4437,2.3758,2.3928,122850.0],["1985-11-21",2.3928,2.4607,2.3928,2.4607,174195.0],["1985-11-22",2.4777,2.5201,2.4777,2.4777,328860.0],["1985-11-25",2.4777,2.5031,2.4692,2.5031,158130.0],["1985-11-26",2.5031,2.5116,2.4946,2.4946,80010.0],["1985-11-27",2.4946,2.5455,2.4861,2.4861,150570.0],["1985-11-29",2.4861,2.5031,2.4861,2.4861,68985.0],["1985-12-02",2.4861,2.5031,2.4692,2.4777,242235.0],["1985-12-03",2.4607,2.4607,2.4183,2.4607,54810.0],["1985-12-04",2.4607,2.4692,2.4352,2.4607,50715.0],["1985-12-05",2.4607,2.4946,2.4268,2.4607,333900.0],["1985-12-06",2.4607,2.4692,2.4267,2.4522,62055.0],["1985-12-09",2.4522,2.4692,2.4437,2.4437,62370.0],["1985-12-10",2.4437,2.4607,2.4267,2.4352,201600.0],["1985-12-11",2.4352,2.4692,2.4013,2.4607,221445.0],["1985-12-12",2.4607,2.4946,2.4522,2.4522,87885.0],["1985-12-13",2.4607,2.5116,2.4607,2.5116,587160.0],["1985-12-16",2.5116,2.5455,2.4946,2.5286,270270.0],["1985-12-17",2.5286,2.5625,2.4268,2.4607,301455.0],["1985-12-18",2.4607,2.5031,2.4352,2.4861,142695.0],["1985-12-19",2.4861,2.5455,2.4861,2.5371,253575.0],["1985-12-20",2.5455,2.5795,2.5455,2.571,141435.0],["1985-12-23",2.571,2.571,2.5371,2.5455,132615.0],["1985-12-24",2.5455,2.5455,2.5201,2.5286,103320.0],["1985-12-26",2.5286,2.554,2.5116,2.5286,122850.0],["1985-12-27",2.5286,2.554,2.5201,2.5201,61110.0],["1985-12-30",2.5201,2.5371,2.5116,2.5371,65205.0],["1985-12-31",2.5371,2.5371,2.5201,2.5201,157815.0],["1986-01-02",2.5116,2.5116,2.4946,2.4946,70245.0],["1986-01-03",2.5116,2.5965,2.5116,2.5625,200025.0],["1986-01-06",2.5625,2.5625,2.5116,2.554,71190.0],["1986-01-07",2.554,2.5795,2.5371,2.5625,192780.0],["1986-01-08",2.5625,2.571,2.4692,2.4946,228690.0],["1986-01-09",2.4777,2.4777,2.3504,2.4352,242550.0],["1986-01-10",2.4352,2.4352,2.3758,2.3758,78750.0],["1986-01-13",2.3758,2.4183,2.3758,2.4013,45990.0],["1986-01-14",2.4013,2.4437,2.4013,2.4437,147105.0],["1986-01-15",2.4437,2.4522,2.4267,2.4352,52290.0],["1986-01-16",2.4352,2.5031,2.4267,2.4861,168525.0],["1986-01-17",2.4946,2.5965,2.4946,2.571,147420.0],["1986-01-20",2.571,2.571,2.5201,2.5371,64890.0],["1986-01-21",2.5201,2.5201,2.4607,2.4777,165375.0],["1986-01-22",2.4777,2.5371,2.4607,2.5286,199395.0],["1986-01-23",2.5286,2.554,2.5201,2.5286,156240.0],["1986-01-24",2.5286,2.5455,2.5116,2.5455,126945.0],["1986-01-27",2.5455,2.5795,2.5371,2.5455,117180.0],["1986-01-28",2.5455,2.5625,2.5286,2.5371,49455.0],["1986-01-29",2.5455,2.588,2.5455,2.5625,385560.0],["1986-01-30",2.5625,2.588,2.554,2.554,54810.0],["1986-01-31",2.554,2.5795,2.554,2.5625,166635.0],["1986-02-03",2.5625,2.5795,2.554,2.5795,324765.0],["1986-02-04",2.5795,2.5795,2.5455,2.5625,207900.0],["1986-02-05",2.5625,2.5795,2.5455,2.5795,113400.0],["1986-02-06",2.5795,2.588,2.571,2.5795,116550.0],["1986-02-07",2.5795,2.588,2.554,2.554,66780.0],["1986-02-10",2.554,2.571,2.5371,2.571,77805.0],["1986-02-11",2.571,2.588,2.5625,2.588,244755.0],["1986-02-12",2.588,2.6728,2.5795,2.6389,402885.0],["1986-02-13",2.6304,2.6304,2.588,2.5965,163485.0],["1986-02-14",2.5965,2.6304,2.588,2.5965,60165.0],["1986-02-18",2.5965,2.6134,2.588,2.6134,118125.0],["1986-02-19",2.6134,2.6304,2.5965,2.6219,195300.0],["1986-02-20",2.6219,2.6389,2.5286,2.5455,598185.0],["1986-02-21",2.571,2.6813,2.571,2.6813,707175.0],["1986-02-24",2.6898,2.834,2.6898,2.8171,795690.0],["1986-02-25",2.8171,2.8171,2.7577,2.7662,309015.0],["1986-02-26",2.7662,2.7746,2.7492,2.7577,153720.0],["1986-02-27",2.7577,2.7831,2.7152,2.7237,290430.0],["1986-02-28",2.7237,2.7322,2.6474,2.6643,285705.0],["1986-03-03",2.6643,2.6728,2.6219,2.6389,109935.0],["1986-03-04",2.6389,2.6474,2.6219,2.6389,252630.0],["1986-03-05",2.6389,2.6728,2.6219,2.6728,148365.0],["1986-03-06",2.6728,2.7068,2.6643,2.6813,166005.0],["1986-03-07",2.6813,2.6813,2.6474,2.6643,86940.0],["1986-03-10",2.6643,2.6643,2.6474,2.6643,138285.0],["1986-03-11",2.6643,2.6813,2.6474,2.6643,160020.0],["1986-03-12",2.6898,2.7152,2.6898,2.6898,214200.0],["1986-03-13",2.6898,2.7068,2.6898,2.7068,175140.0],["1986-03-14",2.7068,2.7152,2.6728,2.6898,1202355.0],["1986-03-17",2.6898,2.7068,2.6813,2.6898,794115.0],["1986-03-18",2.6983,2.7662,2.6983,2.7577,492345.0],["1986-03-19",2.7577,2.7746,2.6983,2.7068,425250.0],["1986-03-20",2.7068,2.7152,2.6813,2.7152,250740.0],["1986-03-21",2.7152,2.7492,2.6813,2.6813,343035.0],["1986-03-24",2.6813,2.7152,2.6474,2.6558,68670.0],["1986-03-25",2.6558,2.7237,2.6474,2.7237,104580.0],["1986-03-26",2.7322,2.8171,2.7322,2.8001,240660.0],["1986-03-27",2.8255,2.9104,2.8255,2.868,345870.0],["1986-03-31",2.868,2.8934,2.8086,2.8934,210735.0],["1986-04-01",2.8934,2.9104,2.8001,2.8171,142695.0],["1986-04-02",2.8171,2.8171,2.7237,2.7746,118125.0],["1986-04-03",2.7746,2.8001,2.7237,2.7237,67095.0],["1986-04-04",2.7237,2.7322,2.6134,2.6219,133875.0],["1986-04-07",2.6219,2.6389,2.571,2.6134,182070.0],["1986-04-08",2.6304,2.7492,2.6304,2.7237,180495.0],["1986-04-09",2.7237,2.7746,2.6898,2.7068,662130.0],["1986-04-10",2.7068,2.7407,2.7068,2.7322,155295.0],["1986-04-11",2.7407,2.7746,2.7407,2.7662,152145.0],["1986-04-14",2.7662,2.8171,2.7577,2.8171,373275.0],["1986-04-15",2.8171,2.8171,2.7746,2.8001,283815.0],["1986-04-16",2.8001,3.0207,2.7831,3.0037,1429785.0],["1986-04-17",3.0037,3.0716,2.9868,3.0122,381465.0],["1986-04-18",3.0122,3.0546,2.9613,3.0037,164115.0],["1986-04-21",3.0037,3.0462,2.9783,3.0377,91035.0],["1986-04-22",3.0462,3.0886,3.0462,3.0716,167265.0],["1986-04-23",3.0546,3.0546,3.0122,3.0122,242550.0],["1986-04-24",3.0122,3.0377,3.0037,3.0037,93870.0],["1986-04-25",3.0037,3.0207,2.9189,2.9274,125370.0],["1986-04-28",2.9274,2.9528,2.9274,2.9359,41580.0],["1986-04-29",2.9274,2.9274,2.8086,2.834,198135.0],["1986-04-30",2.834,2.8595,2.8086,2.834,85995.0],["1986-05-01",2.834,2.8425,2.7662,2.8256,129465.0],["1986-05-02",2.8425,2.9019,2.8425,2.8849,97335.0],["1986-05-05",2.8849,2.9868,2.8595,2.9443,230895.0],["1986-05-06",2.9443,2.9868,2.9443,2.9613,185535.0],["1986-05-07",2.9613,3.0037,2.9528,2.9868,79065.0],["1986-05-08",2.9953,3.0801,2.9953,3.0631,249165.0],["1986-05-09",3.0631,3.1056,3.0546,3.0546,278145.0],["1986-05-12",3.0546,3.0631,2.9868,2.9953,75285.0],["1986-05-13",2.9953,2.9953,2.9613,2.9783,227745.0],["1986-05-14",2.9783,2.9783,2.8849,2.9189,287595.0],["1986-05-15",2.9189,2.9189,2.868,2.8849,197190.0],["1986-05-16",2.8849,2.8849,2.851,2.851,115605.0],["1986-05-19",2.851,2.8849,2.8425,2.8425,150885.0],["1986-05-20",2.8425,2.8849,2.8425,2.868,184275.0],["1986-05-21",2.868,2.9274,2.868,2.9019,214200.0],["1986-05-22",2.9019,2.9528,2.9019,2.9443,282240.0],["1986-05-23",2.9443,2.9783,2.9359,2.9528,120960.0],["1986-05-27",2.9528,3.0037,2.9443,2.9783,70560.0],["1986-05-28",2.9783,3.0546,2.9783,3.0546,260820.0],["1986-05-29",3.0546,3.0801,3.0292,3.0801,92925.0],["1986-05-30",3.0801,3.0971,3.0716,3.0886,91665.0],["1986-06-02",3.0716,3.0716,3.0292,3.0462,127575.0],["1986-06-03",3.0462,3.0546,2.9868,3.0037,207585.0],["1986-06-04",3.0037,3.0037,2.9528,3.0037,322560.0],["1986-06-05",2.9868,2.9868,2.9613,2.9698,123480.0],["1986-06-06",2.9698,3.0037,2.9698,3.0037,308070.0],["1986-06-09",3.1395,3.2413,3.1395,3.1819,1013040.0],["1986-06-10",3.1819,3.2498,3.1565,3.2413,1076040.0],["1986-06-11",3.2583,3.3601,3.2583,3.3177,601650.0],["1986-06-12",3.3177,3.3262,3.2922,3.3092,190260.0],["1986-06-13",3.3092,3.3516,3.2668,3.3007,382410.0],["1986-06-16",3.3007,3.3516,3.2922,3.2922,178290.0],["1986-06-17",3.2922,3.3092,3.2583,3.2583,44730.0],["1986-06-18",3.2583,3.2583,3.165,3.1904,246015.0],["1986-06-19",3.1904,3.1989,3.1734,3.1819,124740.0],["1986-06-20",3.1819,3.2074,3.1565,3.1819,255465.0],["1986-06-23",3.1819,3.2328,3.1734,3.2074,196245.0],["1986-06-24",3.2244,3.3431,3.2244,3.3177,275940.0],["1986-06-25",3.3177,3.3601,3.3177,3.3431,296100.0],["1986-06-26",3.3431,3.3516,3.3092,3.3347,167580.0],["1986-06-27",3.3347,3.3431,3.3092,3.3262,92295.0],["1986-06-30",3.3262,3.3262,3.2922,3.3262,185535.0],["1986-07-01",3.3262,3.3262,3.2922,3.3262,149310.0],["1986-07-02",3.3431,3.4619,3.3431,3.4195,340830.0],["1986-07-03",3.4195,3.6147,3.411,3.5977,364140.0],["1986-07-07",3.5807,3.5807,3.3771,3.4025,309015.0],["1986-07-08",3.3856,3.3856,3.2922,3.3431,315630.0],["1986-07-09",3.3431,3.4195,3.3262,3.4025,470925.0],["1986-07-10",3.4025,3.4534,3.3771,3.4025,1103445.0],["1986-07-11",3.4025,3.428,3.3262,3.3941,525105.0],["1986-07-14",3.3601,3.3601,3.2583,3.2583,143955.0],["1986-07-15",3.2243,3.2243,3.0377,3.1225,606060.0],["1986-07-16",3.1395,3.2159,3.1395,3.1565,299880.0],["1986-07-17",3.148,3.148,2.9528,2.9783,810180.0],["1986-07-18",2.9783,3.0377,2.9359,2.9613,578025.0],["1986-07-21",2.9613,2.9868,2.8595,2.868,348075.0],["1986-07-22",2.868,2.9189,2.7916,2.9189,461790.0],["1986-07-23",2.9443,2.9868,2.9443,2.9698,337680.0],["1986-07-24",2.9698,3.0377,2.9698,3.0377,350595.0],["1986-07-25",3.0377,3.0801,3.0292,3.0546,115920.0],["1986-07-28",3.0546,3.0716,3.0122,3.0122,70560.0],["1986-07-29",3.0122,3.0207,2.9528,2.9528,91665.0],["1986-07-30",2.9528,3.0292,2.9359,3.0037,135450.0],["1986-07-31",3.0292,3.0971,3.0292,3.0716,195930.0],["1986-08-01",3.0716,3.0801,3.0207,3.0546,141750.0],["1986-08-04",3.0377,3.0377,2.9698,2.9953,144270.0],["1986-08-05",2.9953,3.0122,2.9783,2.9953,175140.0],["1986-08-06",2.9953,2.9953,2.9698,2.9698,235620.0],["1986-08-07",2.9698,2.9868,2.9528,2.9783,249480.0],["1986-08-08",2.9783,3.0207,2.9783,3.0037,210105.0],["1986-08-11",3.0037,3.0631,2.9953,3.0546,101115.0],["1986-08-12",3.0631,3.1225,3.0631,3.0886,256725.0],["1986-08-13",3.0886,3.0886,3.0631,3.0631,111825.0],["1986-08-14",3.0631,3.1819,3.0377,3.165,319095.0],["1986-08-15",3.165,3.2837,3.1565,3.2159,1168650.0],["1986-08-18",3.2159,3.2328,3.1904,3.2159,63630.0],["1986-08-19",3.2159,3.2328,3.1989,3.2159,74655.0],["1986-08-20",3.2159,3.2328,3.1819,3.2159,109935.0],["1986-08-21",3.2159,3.2583,3.1734,3.1734,383040.0],["1986-08-22",3.1734,3.1819,3.1565,3.1734,63630.0],["1986-08-25",3.165,3.165,3.131,3.1395,107730.0],["1986-08-26",3.1395,3.1395,3.1225,3.1225,148365.0],["1986-08-27",3.1225,3.1395,3.1225,3.1225,202545.0],["1986-08-28",3.114,3.114,3.0546,3.0546,71505.0],["1986-08-29",3.0546,3.0971,3.0377,3.0377,199080.0],["1986-09-02",3.0377,3.0546,2.9698,2.9698,148680.0],["1986-09-03",2.9698,3.0377,2.9698,3.0207,107100.0],["1986-09-04",3.0207,3.0377,3.0037,3.0207,138915.0],["1986-09-05",3.0207,3.0546,2.9953,2.9953,357210.0],["1986-09-08",2.9953,3.0122,2.9783,2.9953,125055.0],["1986-09-09",2.9953,3.0207,2.9868,2.9953,67725.0],["1986-09-10",3.0037,3.0377,3.0037,3.0037,272790.0],["1986-09-11",2.9868,2.9868,2.7152,2.7662,578655.0],["1986-09-12",2.7662,2.7662,2.5965,2.6983,293265.0],["1986-09-15",2.7152,2.7831,2.7152,2.7237,159390.0],["1986-09-16",2.7237,2.7492,2.7068,2.7492,46305.0],["1986-09-17",2.7577,2.8256,2.7577,2.7577,81270.0],["1986-09-18",2.7577,2.8001,2.7407,2.7831,239715.0],["1986-09-19",2.7831,2.8256,2.7746,2.7746,74970.0],["1986-09-22",2.7746,2.8256,2.7492,2.8086,91035.0],["1986-09-23",2.8086,2.8256,2.8001,2.8086,57645.0],["1986-09-24",2.8086,2.8425,2.8086,2.8256,57015.0],["1986-09-25",2.8256,2.8256,2.7322,2.7577,109935.0],["1986-09-26",2.7577,2.7831,2.7152,2.7322,69930.0],["1986-09-29",2.7322,2.7662,2.6898,2.7492,35910.0],["1986-09-30",2.7492,2.7577,2.6983,2.7492,152775.0],["1986-10-01",2.7492,2.7577,2.7237,2.7492,907200.0],["1986-10-02",2.7492,2.7662,2.7068,2.7068,94185.0],["1986-10-03",2.7068,2.7407,2.6983,2.6983,103320.0],["1986-10-06",2.6983,2.7068,2.6728,2.6983,157185.0],["1986-10-07",2.6983,2.7152,2.6983,2.6983,79380.0],["1986-10-08",2.6983,2.7068,2.6813,2.6983,295155.0],["1986-10-09",2.7068,2.7577,2.7068,2.7152,353745.0],["1986-10-10",2.7152,2.7492,2.7152,2.7152,905625.0],["1986-10-13",2.7152,2.7322,2.7152,2.7322,29925.0],["1986-10-14",2.7322,2.7577,2.7237,2.7237,40635.0],["1986-10-15",2.7407,2.834,2.7407,2.8256,142065.0],["1986-10-16",2.834,2.8765,2.834,2.868,151200.0],["1986-10-17",2.851,2.851,2.834,2.834,34020.0],["1986-10-20",2.834,2.834,2.8001,2.8001,45675.0],["1986-10-21",2.8001,2.8256,2.7746,2.7746,68670.0],["1986-10-22",2.7746,2.7746,2.7662,2.7746,28350.0],["1986-10-23",2.7831,2.8171,2.7831,2.8001,129780.0],["1986-10-24",2.7916,2.7916,2.6813,2.6898,168210.0],["1986-10-27",2.6898,2.7322,2.6728,2.7068,130410.0],["1986-10-28",2.7068,2.7831,2.7068,2.7662,107100.0],["1986-10-29",2.7746,2.8425,2.7746,2.8256,89775.0],["1986-10-30",2.834,2.868,2.834,2.868,89460.0],["1986-10-31",2.868,2.8934,2.851,2.8934,57645.0],["1986-11-03",2.9189,3.0037,2.9189,2.9274,205065.0],["1986-11-04",2.9359,2.9868,2.9359,2.9443,622440.0],["1986-11-05",2.9528,3.0207,2.9528,2.9868,341145.0],["1986-11-06",2.9868,2.9868,2.9613,2.9698,64575.0],["1986-11-07",2.9698,2.9698,2.9189,2.9274,125370.0],["1986-11-10",2.9274,2.9528,2.9274,2.9359,165375.0],["1986-11-11",2.9528,2.9868,2.9528,2.9868,195615.0],["1986-11-12",2.9868,2.9953,2.9613,2.9613,380205.0],["1986-11-13",2.9613,2.9868,2.9613,2.9783,134190.0],["1986-11-14",2.9783,3.0292,2.9528,3.0037,148995.0],["1986-11-17",3.0037,3.0546,2.9698,3.0037,179235.0],["1986-11-18",3.0037,3.0037,2.9528,2.9613,84105.0],["1986-11-19",2.9443,2.9443,2.8849,2.8849,126315.0],["1986-11-20",2.8849,2.9189,2.8765,2.9189,250425.0],["1986-11-21",2.9189,2.9783,2.9189,2.9613,240345.0],["1986-11-24",2.9613,2.9698,2.9189,2.9189,143010.0],["1986-11-25",2.9189,2.9868,2.9189,2.9868,180180.0],["1986-11-26",2.9868,3.0037,2.9698,2.9868,220185.0],["1986-11-28",2.9868,3.0292,2.9868,3.0292,68355.0],["1986-12-01",3.0207,3.0207,2.9613,2.9953,171675.0],["1986-12-02",3.0037,3.0462,3.0037,3.0292,223965.0],["1986-12-03",3.0292,3.0886,3.0122,3.0377,470610.0],["1986-12-04",3.0377,3.0886,2.9953,3.0546,247275.0],["1986-12-05",3.0462,3.0462,3.0037,3.0122,160965.0],["1986-12-08",3.0122,3.0462,3.0037,3.0377,317835.0],["1986-12-09",3.0377,3.0546,3.0122,3.0122,115290.0],["1986-12-10",3.0122,3.0207,2.9868,2.9953,133245.0],["1986-12-11",2.9868,2.9868,2.9189,2.9189,122220.0],["1986-12-12",2.9019,2.9019,2.8171,2.8171,119385.0],["1986-12-15",2.834,2.8849,2.834,2.868,68670.0],["1986-12-16",2.868,2.9019,2.8001,2.834,113715.0],["1986-12-17",2.8425,2.868,2.8425,2.851,107730.0],["1986-12-18",2.851,2.851,2.7152,2.8001,577395.0],["1986-12-19",2.8001,2.8425,2.7916,2.8425,511245.0],["1986-12-22",2.8425,2.8425,2.8001,2.834,169785.0],["1986-12-23",2.834,2.834,2.8171,2.834,724815.0],["1986-12-24",2.834,2.834,2.8171,2.834,151830.0],["1986-12-26",2.834,2.834,2.8171,2.834,51030.0],["1986-12-29",2.834,2.8425,2.7916,2.8001,142065.0],["1986-12-30",2.8001,2.8001,2.7746,2.7831,763560.0],["1986-12-31",2.7831,2.7916,2.7746,2.7831,207270.0],["1987-01-02",2.7831,2.8086,2.7831,2.8001,660555.0],["1987-01-05",2.8086,2.8595,2.8086,2.851,565425.0],["1987-01-06",2.851,2.9019,2.8171,2.8595,996660.0],["1987-01-07",2.8595,2.8849,2.851,2.8765,490455.0],["1987-01-08",2.8934,3.0037,2.8934,2.9783,594720.0],["1987-01-09",2.9783,2.9868,2.9359,2.9613,266175.0],["1987-01-12",3.0037,3.0886,3.0037,3.0801,454230.0],["1987-01-13",3.0801,3.2244,3.0801,3.2159,807030.0],["1987-01-14",3.2159,3.2244,3.1904,3.1989,256725.0],["1987-01-15",3.2074,3.2328,3.2074,3.2159,362250.0],["1987-01-16",3.2159,3.2498,3.2074,3.2074,451080.0],["1987-01-19",3.1904,3.1904,3.1565,3.1904,177030.0],["1987-01-20",3.1904,3.2159,3.1819,3.2074,302715.0],["1987-01-21",3.2074,3.2244,3.1989,3.2074,446985.0],["1987-01-22",3.2074,3.2244,3.2074,3.2074,150255.0],["1987-01-23",3.2159,3.3092,3.2159,3.3007,860895.0],["1987-01-26",3.2922,3.2922,3.2583,3.2922,298935.0],["1987-01-27",3.2922,3.3516,3.2753,3.2753,652995.0],["1987-01-28",3.2753,3.3177,3.2668,3.3092,292635.0],["1987-01-29",3.3092,3.3262,3.2837,3.2922,264600.0],["1987-01-30",3.2922,3.3007,3.2753,3.2922,137340.0],["1987-02-02",3.3007,3.3262,3.3007,3.3092,109620.0],["1987-02-03",3.328,3.328,3.2938,3.3109,97335.0],["1987-02-04",3.3109,3.3366,3.3109,3.3366,492345.0],["1987-02-05",3.3366,3.3879,3.328,3.3622,557550.0],["1987-02-06",3.3537,3.3537,3.2339,3.2339,311850.0],["1987-02-09",3.2339,3.2681,3.2254,3.2425,396900.0],["1987-02-10",3.2339,3.2339,3.174,3.1911,230895.0],["1987-02-11",3.1911,3.251,3.1826,3.2425,268065.0],["1987-02-12",3.2425,3.251,3.2082,3.2168,318780.0],["1987-02-13",3.2168,3.2596,3.1826,3.2596,318780.0],["1987-02-17",3.2681,3.328,3.2681,3.2852,262710.0],["1987-02-18",3.2852,3.3451,3.2852,3.3451,271530.0],["1987-02-19",3.3451,3.3451,3.3195,3.328,136080.0],["1987-02-20",3.328,3.4136,3.3195,3.4136,488880.0],["1987-02-23",3.4136,3.4564,3.405,3.4221,644175.0],["1987-02-24",3.4221,3.4392,3.3794,3.3965,390285.0],["1987-02-25",3.3879,3.3879,3.3195,3.3366,209160.0],["1987-02-26",3.3366,3.3537,3.328,3.3366,247590.0],["1987-02-27",3.3366,3.3366,3.3195,3.3195,609525.0],["1987-03-02",3.3195,3.3708,3.3195,3.3708,176715.0],["1987-03-03",3.3708,3.3879,3.3708,3.3708,92295.0],["1987-03-04",3.3708,3.4221,3.3622,3.3794,412965.0],["1987-03-05",3.3794,3.405,3.3708,3.3794,154665.0],["1987-03-06",3.3794,3.3794,3.3366,3.3451,193725.0],["1987-03-09",3.3451,3.3451,3.2681,3.2681,142380.0],["1987-03-10",3.2681,3.3109,3.2681,3.2767,112455.0],["1987-03-11",3.2852,3.3109,3.2852,3.2938,246015.0],["1987-03-12",3.3195,3.3451,3.3195,3.3195,488250.0],["1987-03-13",3.3195,3.3622,3.3195,3.3537,161595.0],["1987-03-16",3.3537,3.3708,3.3451,3.3708,102060.0],["1987-03-17",3.3708,3.3879,3.3622,3.3794,101430.0],["1987-03-18",3.3794,3.3965,3.3708,3.3708,238140.0],["1987-03-19",3.3708,3.4136,3.3708,3.3879,93240.0],["1987-03-20",3.3879,3.4136,3.3879,3.4136,114660.0],["1987-03-23",3.4136,3.4392,3.3965,3.4136,154035.0],["1987-03-24",3.5077,3.5932,3.5077,3.559,384300.0],["1987-03-25",3.559,3.6104,3.5419,3.5419,343035.0],["1987-03-26",3.5419,3.5676,3.4906,3.5077,180180.0],["1987-03-27",3.4906,3.4906,3.4221,3.4392,61110.0],["1987-03-30",3.3708,3.3708,3.3024,3.3109,229950.0],["1987-03-31",3.3109,3.3708,3.3109,3.328,250110.0],["1987-04-01",3.328,3.3537,3.2767,3.328,105525.0],["1987-04-02",3.328,3.3879,3.328,3.3708,230265.0],["1987-04-03",3.3794,3.5932,3.3794,3.4906,194040.0],["1987-04-06",3.4906,3.5505,3.4906,3.5505,146160.0],["1987-04-07",3.5505,3.5932,3.5505,3.559,560070.0],["1987-04-08",3.559,3.6617,3.559,3.5932,329175.0],["1987-04-09",3.5932,3.6189,3.5248,3.5248,759465.0],["1987-04-10",3.5077,3.5077,3.4221,3.4392,123480.0],["1987-04-13",3.4392,3.4649,3.3622,3.3622,97020.0],["1987-04-14",3.328,3.328,3.2596,3.2767,153090.0],["1987-04-15",3.3109,3.3879,3.3109,3.3879,125370.0],["1987-04-16",3.3965,3.4649,3.3965,3.4478,162540.0],["1987-04-20",3.4478,3.4564,3.3965,3.3965,89460.0],["1987-04-21",3.3965,3.4564,3.3024,3.4307,511245.0],["1987-04-22",3.4392,3.4735,3.4392,3.4564,125370.0],["1987-04-23",3.4564,3.4564,3.3794,3.3879,212940.0],["1987-04-24",3.3879,3.3965,3.3537,3.3965,55755.0],["1987-04-27",3.3794,3.3794,3.2938,3.328,209475.0],["1987-04-28",3.328,3.3537,3.3109,3.3109,138915.0],["1987-04-29",3.3109,3.3366,3.3024,3.3024,409185.0],["1987-04-30",3.3109,3.4392,3.3109,3.4221,466515.0],["1987-05-01",3.4221,3.4307,3.3794,3.3794,135135.0],["1987-05-04",3.3708,3.3708,3.3195,3.3366,80325.0],["1987-05-05",3.3642,3.4073,3.3383,3.4073,797580.0],["1987-05-06",3.4159,3.4849,3.4159,3.4677,320355.0],["1987-05-07",3.4677,3.5108,3.4677,3.4763,318465.0],["1987-05-08",3.4763,3.4849,3.4591,3.4677,212310.0],["1987-05-11",3.4677,3.5195,3.4677,3.4763,174825.0],["1987-05-12",3.4591,3.4591,3.4418,3.4504,148680.0],["1987-05-13",3.4504,3.4591,3.4418,3.4504,460530.0],["1987-05-14",3.4504,3.4849,3.4418,3.4763,473760.0],["1987-05-15",3.4763,3.485,3.4504,3.4504,94185.0],["1987-05-18",3.4159,3.4159,3.3469,3.3469,100800.0],["1987-05-19",3.3556,3.3814,3.3556,3.3642,246330.0],["1987-05-20",3.3556,3.3556,3.3383,3.3469,240345.0],["1987-05-21",3.3469,3.3814,3.3469,3.3814,118125.0],["1987-05-22",3.3814,3.4073,3.3642,3.3642,166320.0],["1987-05-26",3.3642,3.4246,3.3556,3.4246,252945.0],["1987-05-27",3.4246,3.4504,3.3987,3.4504,188055.0],["1987-05-28",3.4504,3.4763,3.4504,3.4591,95760.0],["1987-05-29",3.4763,3.5022,3.4763,3.4849,148995.0],["1987-06-01",3.4849,3.5108,3.4763,3.5022,127575.0],["1987-06-02",3.5022,3.5195,3.4849,3.5108,129150.0],["1987-06-03",3.5108,3.6143,3.5108,3.5798,291690.0],["1987-06-04",3.5798,3.6057,3.5626,3.5712,205065.0],["1987-06-05",3.5712,3.5712,3.5367,3.5453,355320.0],["1987-06-08",3.4849,3.4849,3.3901,3.4332,652365.0],["1987-06-09",3.4332,3.4504,3.4159,3.4246,264915.0],["1987-06-10",3.4246,3.4332,3.3728,3.3728,332010.0],["1987-06-11",3.3901,3.4418,3.3901,3.4246,184905.0],["1987-06-12",3.4246,3.5022,3.4159,3.5022,279720.0],["1987-06-15",3.5022,3.5453,3.4849,3.5367,166320.0],["1987-06-16",3.5367,3.5885,3.5367,3.5453,148680.0],["1987-06-17",3.5367,3.5367,3.5195,3.5281,31815.0],["1987-06-18",3.5281,3.5453,3.5281,3.5367,126315.0],["1987-06-19",3.5367,3.554,3.5367,3.554,47880.0],["1987-06-22",3.5885,3.6488,3.5885,3.6143,231210.0],["1987-06-23",3.6143,3.6747,3.6143,3.6661,258615.0],["1987-06-24",3.6661,3.6833,3.6575,3.6661,73395.0],["1987-06-25",3.692,3.7696,3.692,3.692,446355.0],["1987-06-26",3.692,3.7092,3.6575,3.6575,216090.0],["1987-06-29",3.6575,3.6747,3.6402,3.6402,741825.0],["1987-06-30",3.6402,3.6575,3.6402,3.6402,176715.0],["1987-07-01",3.6402,3.6575,3.623,3.623,61425.0],["1987-07-02",3.623,3.6402,3.623,3.623,37170.0],["1987-07-06",3.623,3.623,3.5798,3.5885,135450.0],["1987-07-07",3.5885,3.6057,3.5885,3.5971,80955.0],["1987-07-08",3.5971,3.5971,3.5712,3.5798,223965.0],["1987-07-09",3.5885,3.6402,3.5885,3.6316,108360.0],["1987-07-10",3.6316,3.6575,3.6316,3.6575,239085.0],["1987-07-13",3.6575,3.6747,3.6575,3.6747,101430.0],["1987-07-14",3.6747,3.6747,3.6575,3.6575,149940.0],["1987-07-15",3.6575,3.6661,3.6316,3.6402,72135.0],["1987-07-16",3.6402,3.692,3.6316,3.6833,243810.0],["1987-07-17",3.6833,3.7179,3.6747,3.6833,257040.0],["1987-07-20",3.6747,3.6747,3.6575,3.6575,128520.0],["1987-07-21",3.6575,3.6575,3.623,3.623,117810.0],["1987-07-22",3.5885,3.5885,3.5195,3.554,433125.0],["1987-07-23",3.554,3.5798,3.554,3.5626,176715.0],["1987-07-24",3.5626,3.5798,3.5453,3.5453,211050.0],["1987-07-27",3.5453,3.5885,3.5453,3.5453,148365.0],["1987-07-28",3.5626,3.623,3.5626,3.6143,328860.0],["1987-07-29",3.6316,3.7179,3.6316,3.692,286650.0],["1987-07-30",3.692,3.7524,3.692,3.7006,207900.0],["1987-07-31",3.7006,3.7092,3.6402,3.6488,81270.0],["1987-08-03",3.6488,3.6834,3.6402,3.6488,39060.0],["1987-08-04",3.6767,3.6854,3.6506,3.6854,61425.0],["1987-08-05",3.6853,3.7114,3.6767,3.7114,143640.0],["1987-08-06",3.7201,3.7375,3.7201,3.7288,117180.0],["1987-08-07",3.7288,3.7462,3.7027,3.7375,76545.0],["1987-08-10",3.7375,3.781,3.7201,3.781,96705.0],["1987-08-11",3.781,3.8157,3.7288,3.7723,114345.0],["1987-08-12",3.7636,3.7636,3.7114,3.7201,409185.0],["1987-08-13",3.7201,3.7462,3.7201,3.7462,463365.0],["1987-08-14",3.7636,3.7897,3.7636,3.7723,299250.0],["1987-08-17",3.7723,3.8418,3.7636,3.8331,64890.0],["1987-08-18",3.8331,3.8331,3.7201,3.7462,196245.0],["1987-08-19",3.7462,3.7549,3.7288,3.7549,57015.0],["1987-08-20",3.7549,3.7549,3.7288,3.7462,74655.0],["1987-08-21",3.7462,3.7723,3.7288,3.7636,195930.0],["1987-08-24",3.7636,3.807,3.7462,3.7462,212625.0],["1987-08-25",3.7636,3.8505,3.7636,3.8244,206325.0],["1987-08-26",3.8505,3.9113,3.8505,3.8592,394380.0],["1987-08-27",3.8592,3.8592,3.8244,3.8418,149940.0],["1987-08-28",3.8418,3.8505,3.8157,3.8157,215145.0],["1987-08-31",3.8157,3.8331,3.807,3.8331,111825.0],["1987-09-01",3.8331,3.8766,3.7549,3.7549,211680.0],["1987-09-02",3.7549,3.7549,3.6854,3.7201,292635.0],["1987-09-03",3.7201,3.7549,3.6506,3.668,136710.0],["1987-09-04",3.668,3.694,3.6332,3.6419,124425.0],["1987-09-08",3.6419,3.6593,3.4941,3.5202,576135.0],["1987-09-09",3.5202,3.555,3.5028,3.5289,561645.0],["1987-09-10",3.5376,3.6419,3.5376,3.6332,136710.0],["1987-09-11",3.6332,3.8418,3.6332,3.8157,258300.0],["1987-09-14",3.807,3.807,3.7549,3.7549,91665.0],["1987-09-15",3.7201,3.7201,3.694,3.7114,48825.0],["1987-09-16",3.7114,3.7114,3.6593,3.6593,40005.0],["1987-09-17",3.668,3.7288,3.668,3.7288,141750.0],["1987-09-18",3.7288,3.7375,3.7114,3.7114,184590.0],["1987-09-21",3.7114,3.7375,3.6506,3.6593,66465.0],["1987-09-22",3.6593,3.7027,3.6245,3.6767,50715.0],["1987-09-23",3.6767,3.7288,3.668,3.7288,153720.0],["1987-09-24",3.7288,3.7375,3.7114,3.7201,145530.0],["1987-09-25",3.7288,3.7462,3.7288,3.7462,42525.0],["1987-09-28",3.7549,3.7723,3.7549,3.7549,137655.0],["1987-09-29",3.7549,3.7636,3.7027,3.7375,221130.0],["1987-09-30",3.7549,3.7897,3.7549,3.781,310275.0],["1987-10-01",3.7723,3.7723,3.7549,3.7723,92925.0],["1987-10-02",3.781,3.8244,3.781,3.8157,127260.0],["1987-10-05",3.8244,3.894,3.8244,3.8679,188055.0],["1987-10-06",3.8679,3.8853,3.7983,3.8157,157185.0],["1987-10-07",3.7897,3.7897,3.7201,3.7462,183645.0],["1987-10-08",3.7462,3.7636,3.7027,3.7027,153720.0],["1987-10-09",3.7027,3.7027,3.668,3.6854,37170.0],["1987-10-12",3.6593,3.6593,3.5724,3.5984,95445.0],["1987-10-13",3.5984,3.6245,3.5724,3.6158,79065.0],["1987-10-14",3.6158,3.6332,3.5376,3.5376,179865.0],["1987-10-15",3.5202,3.5202,3.4941,3.5202,198765.0],["1987-10-16",3.5028,3.5028,3.4072,3.4072,248850.0],["1987-10-19",3.3029,3.3029,2.9987,2.9987,344610.0],["1987-10-20",2.9987,3.7288,2.6945,2.6945,577395.0],["1987-10-21",2.764,2.8162,2.764,2.7901,530145.0],["1987-10-22",2.7901,2.7901,2.7292,2.7814,1104705.0],["1987-10-23",2.7814,2.7814,2.7466,2.7814,193725.0],["1987-10-26",2.7466,2.7466,2.6249,2.6249,269325.0],["1987-10-27",2.5902,2.5902,2.4424,2.4424,143010.0],["1987-10-28",2.3468,2.3468,2.2686,2.2686,366660.0],["1987-10-29",2.2773,2.3294,2.2773,2.312,559755.0],["1987-10-30",2.4337,2.538,2.4337,2.538,725760.0],["1987-11-02",2.5902,2.7988,2.5902,2.7901,422730.0],["1987-11-03",2.7814,2.7814,2.7292,2.7814,447615.0],["1987-11-04",2.7656,2.7656,2.7217,2.7217,274050.0],["1987-11-05",2.7217,2.8007,2.669,2.7832,330120.0],["1987-11-06",2.7832,2.7832,2.7393,2.7393,189315.0],["1987-11-09",2.6954,2.6954,2.6163,2.6163,246960.0],["1987-11-10",2.5988,2.5988,2.5373,2.5724,129150.0],["1987-11-11",2.5724,2.6163,2.5549,2.6163,46305.0],["1987-11-12",2.6163,2.6163,2.5549,2.6076,121905.0],["1987-11-13",2.6076,2.6163,2.5637,2.5637,121905.0],["1987-11-16",2.5637,2.5988,2.5285,2.5285,121590.0],["1987-11-17",2.511,2.511,2.4583,2.4846,194670.0],["1987-11-18",2.4934,2.5285,2.4934,2.5285,231525.0],["1987-11-19",2.5285,2.59,2.5198,2.5461,125055.0],["1987-11-20",2.5461,2.5988,2.5285,2.5988,104265.0],["1987-11-23",2.5988,2.6427,2.5988,2.6339,143640.0],["1987-11-24",2.6339,2.6866,2.6251,2.6866,73395.0],["1987-11-25",2.6866,2.7656,2.6778,2.748,200340.0],["1987-11-27",2.748,2.7832,2.6866,2.6866,100800.0],["1987-11-30",2.669,2.669,2.5724,2.5812,163485.0],["1987-12-01",2.5637,2.5637,2.5373,2.5373,48195.0],["1987-12-02",2.5373,2.5461,2.511,2.511,59220.0],["1987-12-03",2.511,2.5285,2.5022,2.5022,96705.0],["1987-12-04",2.5022,2.5285,2.4671,2.4671,57330.0],["1987-12-07",2.4671,2.4759,2.4671,2.4671,58905.0],["1987-12-08",2.4671,2.5373,2.4144,2.4671,163485.0],["1987-12-09",2.4846,2.5812,2.4846,2.5637,398475.0],["1987-12-10",2.5637,2.59,2.5285,2.5549,216090.0],["1987-12-11",2.5637,2.6427,2.5637,2.6339,113400.0],["1987-12-14",2.6515,2.8095,2.6515,2.8007,409500.0],["1987-12-15",2.8007,2.8183,2.7744,2.7832,101430.0],["1987-12-16",2.7919,2.8358,2.7919,2.8183,176085.0],["1987-12-17",2.8183,2.8622,2.8183,2.8358,155610.0],["1987-12-18",2.8358,2.9148,2.8095,2.8797,271530.0],["1987-12-21",2.8797,2.9324,2.8622,2.8973,150570.0],["1987-12-22",2.8973,2.9148,2.8358,2.8709,134190.0],["1987-12-23",2.8797,2.9675,2.8797,2.9587,293265.0],["1987-12-24",2.9587,2.9587,2.9236,2.9412,26460.0],["1987-12-28",2.9412,2.9675,2.8973,2.9412,68040.0],["1987-12-29",2.9412,2.9412,2.9148,2.9324,94815.0],["1987-12-30",2.9324,3.0114,2.9324,2.95,86310.0],["1987-12-31",2.95,3.0114,2.9324,2.95,58905.0],["1988-01-04",2.9587,2.9587,2.9236,2.9324,44415.0],["1988-01-05",2.9324,3.0026,2.9236,2.9587,364455.0],["1988-01-06",3.0026,3.0026,2.95,2.9939,148365.0],["1988-01-07",2.9851,3.0202,2.95,3.0202,154980.0],["1988-01-08",3.0114,3.0553,2.9675,2.9763,209475.0],["1988-01-11",2.9675,2.9675,2.8534,2.8534,117495.0],["1988-01-12",2.8709,2.9061,2.8358,2.8446,50085.0],["1988-01-13",2.8622,2.8973,2.8534,2.8709,153090.0],["1988-01-14",2.8709,2.8709,2.8095,2.8271,185850.0],["1988-01-15",2.8797,2.9675,2.8797,2.9061,306495.0],["1988-01-18",2.9148,2.95,2.9148,2.9148,30870.0],["1988-01-19",2.8973,2.9412,2.8622,2.9061,100170.0],["1988-01-20",2.9324,2.95,2.8534,2.8709,61110.0],["1988-01-21",2.8534,2.8973,2.8534,2.8709,173565.0],["1988-01-22",2.8534,2.9061,2.8446,2.8709,233415.0],["1988-01-25",2.8534,2.8797,2.8271,2.8622,89775.0],["1988-01-26",2.8534,2.9061,2.8446,2.9061,27090.0],["1988-01-27",2.9148,2.95,2.9061,2.9148,98910.0],["1988-01-28",2.8973,2.9236,2.8885,2.9061,110565.0],["1988-01-29",2.9148,2.9412,2.9148,2.9324,114975.0],["1988-02-01",2.9236,2.9324,2.9236,2.9324,272475.0],["1988-02-02",2.9412,2.95,2.9236,2.9412,178290.0],["1988-02-03",2.9518,3.005,2.9518,2.9784,87885.0],["1988-02-04",2.9961,2.9961,2.9607,2.9784,162540.0],["1988-02-05",2.9961,3.0139,2.9696,2.9873,141435.0],["1988-02-08",2.9696,3.005,2.9607,2.9784,198765.0],["1988-02-09",2.9784,2.9961,2.943,2.943,148365.0],["1988-02-10",2.943,3.0759,2.943,3.0759,278460.0],["1988-02-11",3.1025,3.1734,3.0671,3.1468,434700.0],["1988-02-12",3.2089,3.4571,3.2089,3.2975,822150.0],["1988-02-16",3.3153,3.395,3.2975,3.3419,176715.0],["1988-02-17",3.3773,3.3862,3.3153,3.3153,269955.0],["1988-02-18",3.3153,3.333,3.2887,3.2887,182700.0],["1988-02-19",3.2975,3.2975,3.1912,3.2266,218925.0],["1988-02-22",3.2621,3.333,3.2,3.2621,207900.0],["1988-02-23",3.2621,3.2709,3.1912,3.2089,330120.0],["1988-02-24",3.2443,3.2621,3.1823,3.1823,373275.0],["1988-02-25",3.1912,3.3419,3.1912,3.2975,677565.0],["1988-02-26",3.3507,3.395,3.3153,3.3241,274995.0],["1988-02-29",3.3241,3.466,3.3241,3.4394,517230.0],["1988-03-01",3.4305,3.4305,3.3862,3.3862,166005.0],["1988-03-02",3.4039,3.4394,3.4039,3.4305,214515.0],["1988-03-03",3.4305,3.9003,3.4305,3.7585,1669500.0],["1988-03-04",3.7585,3.8737,3.5989,3.7585,932085.0],["1988-03-07",3.7408,3.9003,3.6344,3.7585,560700.0],["1988-03-08",3.7762,3.8826,3.7585,3.7673,439110.0],["1988-03-09",3.7496,3.7673,3.6344,3.6876,367290.0],["1988-03-10",3.6521,3.6698,3.4837,3.4837,404775.0],["1988-03-11",3.5103,3.5457,3.4571,3.528,278775.0],["1988-03-14",3.528,3.6166,3.528,3.6166,284130.0],["1988-03-15",3.6521,3.6698,3.5369,3.661,651420.0],["1988-03-16",3.6698,3.6787,3.5989,3.6078,393750.0],["1988-03-17",3.6255,3.7496,3.6255,3.7053,796005.0],["1988-03-18",3.7408,3.7408,3.6344,3.6876,567630.0],["1988-03-21",3.7053,4.1131,3.5812,4.1131,1778175.0],["1988-03-22",4.0421,4.2549,3.9269,4.0953,1573425.0],["1988-03-23",4.1308,4.1662,4.0244,4.0953,795375.0],["1988-03-24",3.9712,3.9978,3.9003,3.9358,641655.0],["1988-03-25",3.9535,4.0244,3.9003,3.918,524160.0],["1988-03-28",3.723,3.7673,3.6166,3.6787,611730.0],["1988-03-29",3.6964,3.7585,3.6432,3.6521,444780.0],["1988-03-30",3.6521,3.7408,3.6078,3.6432,562275.0],["1988-03-31",3.6521,3.6698,3.5546,3.5901,276885.0],["1988-04-04",3.5635,3.6698,3.5546,3.6078,357210.0],["1988-04-05",3.6344,3.6521,3.5457,3.5723,440370.0],["1988-04-06",3.6078,3.6787,3.5723,3.6787,375480.0],["1988-04-07",3.6876,3.6964,3.6255,3.6255,322560.0],["1988-04-08",3.6344,3.7408,3.6166,3.6876,267435.0],["1988-04-11",3.7053,3.723,3.6344,3.6876,253575.0],["1988-04-12",3.6876,3.8648,3.6698,3.7407,1156995.0],["1988-04-13",3.7939,3.8028,3.7053,3.7142,300510.0],["1988-04-14",3.661,3.6787,3.5103,3.5103,421470.0],["1988-04-15",3.5457,3.5546,3.3862,3.4305,685125.0],["1988-04-18",3.4039,3.466,3.3773,3.4394,499275.0],["1988-04-19",3.4394,3.5369,3.3773,3.4039,620550.0],["1988-04-20",3.4305,3.4305,3.3684,3.3862,267120.0],["1988-04-21",3.4039,3.4394,3.333,3.3862,290745.0],["1988-04-22",3.3862,3.395,3.3507,3.3596,212310.0],["1988-04-25",3.3596,3.395,3.3596,3.3596,169785.0],["1988-04-26",3.3773,3.4216,3.3684,3.395,265545.0],["1988-04-27",3.4039,3.4925,3.4039,3.466,371070.0],["1988-04-28",3.4482,3.4837,3.4305,3.4394,169785.0],["1988-04-29",3.4748,3.6166,3.4482,3.5457,1034145.0],["1988-05-02",3.5103,3.5989,3.5103,3.5635,463050.0],["1988-05-03",3.5812,3.6166,3.5546,3.5812,275310.0],["1988-05-04",3.5989,3.6078,3.5723,3.5723,258300.0],["1988-05-05",3.5652,3.6367,3.5473,3.5473,299565.0],["1988-05-06",3.583,3.6367,3.5562,3.5652,333270.0],["1988-05-09",3.5652,3.5652,3.5205,3.5294,165060.0],["1988-05-10",3.5384,3.5562,3.458,3.4848,359100.0],["1988-05-11",3.458,3.458,3.3061,3.3329,538965.0],["1988-05-12",3.3507,3.3686,3.315,3.315,216405.0],["1988-05-13",3.3597,3.4133,3.3597,3.3954,191835.0],["1988-05-16",3.4043,3.449,3.3686,3.3686,262080.0],["1988-05-17",3.3865,3.4133,3.3418,3.3418,214830.0],["1988-05-18",3.3418,3.3418,3.2971,3.3061,665280.0],["1988-05-19",3.2971,3.3061,3.2614,3.2792,439740.0],["1988-05-20",3.2793,3.3418,3.2793,3.3239,303660.0],["1988-05-23",3.3239,3.3239,3.2078,3.2256,286965.0],["1988-05-24",3.2167,3.2971,3.2167,3.2971,227745.0],["1988-05-25",3.2971,3.3239,3.2256,3.2346,367290.0],["1988-05-26",3.2346,3.4222,3.2346,3.4222,579285.0],["1988-05-27",3.3597,3.458,3.3418,3.4222,633780.0],["1988-05-31",3.4401,3.4848,3.4311,3.4758,393120.0],["1988-06-01",3.4669,3.5473,3.458,3.5026,675990.0],["1988-06-02",3.5026,3.5473,3.4669,3.4937,749700.0],["1988-06-03",3.4758,3.5026,3.4311,3.4848,242550.0],["1988-06-06",3.4758,3.4758,3.458,3.4669,154665.0],["1988-06-07",3.4669,3.6099,3.4669,3.592,1211490.0],["1988-06-08",3.5741,3.6099,3.5384,3.5473,467460.0],["1988-06-09",3.5562,3.6367,3.5562,3.5562,727335.0],["1988-06-10",3.592,3.592,3.5473,3.5562,205380.0],["1988-06-13",3.5741,3.583,3.5473,3.5562,168840.0],["1988-06-14",3.583,3.592,3.4758,3.5205,555975.0],["1988-06-15",3.5116,3.5741,3.5116,3.5652,282555.0],["1988-06-16",3.5562,3.5652,3.5205,3.5473,292320.0],["1988-06-17",3.5562,3.6992,3.5562,3.5741,849240.0],["1988-06-20",3.5384,3.6099,3.5294,3.583,307440.0],["1988-06-21",3.6099,3.6367,3.5652,3.583,382725.0],["1988-06-22",3.6188,3.6813,3.6188,3.6456,426195.0],["1988-06-23",3.6724,3.8064,3.6724,3.7528,577080.0],["1988-06-24",3.7349,3.7707,3.6813,3.7528,217035.0],["1988-06-27",3.7349,3.7349,3.6635,3.6635,85365.0],["1988-06-28",3.6456,3.6813,3.6277,3.6367,223335.0],["1988-06-29",3.6456,3.6813,3.592,3.6188,293580.0],["1988-06-30",3.6188,3.6188,3.5473,3.5741,87885.0],["1988-07-01",3.5384,3.5652,3.5116,3.5294,302085.0],["1988-07-05",3.5294,3.5562,3.5116,3.5205,50715.0],["1988-07-06",3.5384,3.5652,3.449,3.449,93555.0],["1988-07-07",3.458,3.4937,3.3775,3.4043,373590.0],["1988-07-08",3.4043,3.4312,3.4043,3.4222,126630.0],["1988-07-11",3.4043,3.4222,3.4043,3.4222,58275.0],["1988-07-12",3.4043,3.4133,3.3239,3.3507,456435.0],["1988-07-13",3.3686,3.3686,3.3239,3.3329,120960.0],["1988-07-14",3.3329,3.3418,3.315,3.315,193410.0],["1988-07-15",3.3239,3.3239,3.2614,3.2882,349965.0],["1988-07-18",3.2882,3.2882,3.2524,3.2792,154035.0],["1988-07-19",3.2614,3.2703,3.1988,3.2346,246330.0],["1988-07-20",3.2524,3.4222,3.2524,3.3865,1159830.0],["1988-07-21",3.3865,3.4043,3.3597,3.3597,237825.0],["1988-07-22",3.3597,3.4133,3.3597,3.4133,297360.0],["1988-07-25",3.4043,3.4043,3.3597,3.3954,151515.0],["1988-07-26",3.3865,3.3954,3.3507,3.3775,482580.0],["1988-07-27",3.3597,3.4312,3.3507,3.3507,232785.0],["1988-07-28",3.3507,3.3865,3.3329,3.3507,86625.0],["1988-07-29",3.3686,3.3865,3.3239,3.3686,112140.0],["1988-08-01",3.3865,3.4401,3.3597,3.4401,241290.0],["1988-08-02",3.4401,3.5473,3.4401,3.5026,753480.0],["1988-08-03",3.4669,3.4669,3.4401,3.4401,86310.0],["1988-08-04",3.4365,3.4455,3.3733,3.3733,221445.0],["1988-08-05",3.3463,3.3643,3.3373,3.3643,84735.0],["1988-08-08",3.3553,3.3914,3.3553,3.3824,103320.0],["1988-08-09",3.3824,3.3824,3.3373,3.3463,209160.0],["1988-08-10",3.3373,3.3463,3.2741,3.2831,121905.0],["1988-08-11",3.2741,3.2741,3.1659,3.211,122850.0],["1988-08-12",3.202,3.229,3.1839,3.211,136710.0],["1988-08-15",3.22,3.229,3.1298,3.1298,355635.0],["1988-08-16",3.1298,3.1839,3.1118,3.1569,129150.0],["1988-08-17",3.1388,3.1929,3.1388,3.1839,80010.0],["1988-08-18",3.1659,3.211,3.1659,3.1929,122535.0],["1988-08-19",3.202,3.202,3.1839,3.1839,86310.0],["1988-08-22",3.1929,3.202,3.1659,3.1659,113085.0],["1988-08-23",3.1659,3.1839,3.1659,3.1659,80325.0],["1988-08-24",3.1659,3.202,3.1659,3.1839,43155.0],["1988-08-25",3.202,3.211,3.1749,3.1749,171045.0],["1988-08-26",3.1839,3.1929,3.1749,3.1749,65205.0],["1988-08-29",3.1929,3.1929,3.1749,3.1749,81585.0],["1988-08-30",3.1929,3.3102,3.1659,3.2741,365715.0],["1988-08-31",3.3192,3.4275,3.3012,3.4184,729855.0],["1988-09-01",3.4004,3.4094,3.3282,3.3733,222390.0],["1988-09-02",3.3733,3.4004,3.3463,3.3914,135135.0],["1988-09-06",3.3733,3.4545,3.3643,3.3824,131670.0],["1988-09-07",3.4004,3.4094,3.3553,3.3553,110880.0],["1988-09-08",3.3463,3.3643,3.3373,3.3373,59535.0],["1988-09-09",3.3192,3.3553,3.3012,3.3373,111825.0],["1988-09-12",3.3373,3.3733,3.3373,3.3643,62685.0],["1988-09-13",3.3553,3.3643,3.3102,3.3282,153405.0],["1988-09-14",3.3463,3.3733,3.3373,3.3733,337365.0],["1988-09-15",3.3643,3.4545,3.3553,3.4094,291060.0],["1988-09-16",3.3824,3.3914,3.3733,3.3914,72135.0],["1988-09-19",3.3824,3.4184,3.3643,3.3824,86625.0],["1988-09-20",3.3824,3.4004,3.3643,3.3824,52920.0],["1988-09-21",3.3733,3.4094,3.3643,3.3914,59220.0],["1988-09-22",3.3914,3.4094,3.3553,3.3643,323190.0],["1988-09-23",3.3463,3.3553,3.3192,3.3463,181440.0],["1988-09-26",3.3553,3.3553,3.3102,3.3192,55125.0],["1988-09-27",3.3192,3.3192,3.2651,3.2831,95760.0],["1988-09-28",3.2651,3.2651,3.2471,3.2471,55440.0],["1988-09-29",3.2471,3.3282,3.2471,3.3282,161280.0],["1988-09-30",3.3373,3.3824,3.2831,3.3192,197505.0],["1988-10-03",3.2831,3.2831,3.2471,3.2741,228690.0],["1988-10-04",3.2651,3.2922,3.2471,3.2471,163800.0],["1988-10-05",3.2471,3.4455,3.2471,3.4365,542115.0],["1988-10-06",3.4545,3.4545,3.4004,3.4275,393750.0],["1988-10-07",3.4275,3.4816,3.4004,3.4455,320040.0],["1988-10-10",3.4275,3.4365,3.4004,3.4365,89460.0],["1988-10-11",3.4184,3.4275,3.4094,3.4275,97335.0],["1988-10-12",3.4094,3.4094,3.3643,3.3824,152775.0],["1988-10-13",3.3643,3.3733,3.3553,3.3643,66150.0],["1988-10-14",3.3733,3.4004,3.3643,3.3643,186795.0],["1988-10-17",3.3643,3.3733,3.3553,3.3643,32445.0],["1988-10-18",3.3733,3.3733,3.3643,3.3733,98910.0],["1988-10-19",3.3643,3.3914,3.3643,3.3733,31185.0],["1988-10-20",3.3733,3.4365,3.3733,3.4275,236250.0],["1988-10-21",3.4094,3.4455,3.4094,3.4275,217350.0],["1988-10-24",3.4455,3.4996,3.4455,3.4726,306810.0],["1988-10-25",3.4816,3.4816,3.4455,3.4545,189945.0],["1988-10-26",3.4635,3.4906,3.4635,3.4635,152145.0],["1988-10-27",3.4816,3.5537,3.3733,3.4004,626850.0],["1988-10-28",3.3914,3.4816,3.3914,3.4455,262080.0],["1988-10-31",3.4455,3.4455,3.4184,3.4275,93555.0],["1988-11-01",3.4545,3.4906,3.4365,3.4906,164745.0],["1988-11-02",3.4906,3.4906,3.4365,3.4545,266490.0],["1988-11-03",3.46,3.5146,3.46,3.4873,290430.0],["1988-11-04",3.4873,3.5055,3.4691,3.5055,191205.0],["1988-11-07",3.4782,3.4964,3.46,3.4691,125685.0],["1988-11-08",3.4782,3.5966,3.4782,3.5692,244440.0],["1988-11-09",3.5692,3.5875,3.5055,3.5419,244440.0],["1988-11-10",3.5419,3.5601,3.5237,3.5419,119385.0],["1988-11-11",3.5328,3.5328,3.4691,3.4782,141435.0],["1988-11-14",3.4964,3.5146,3.4873,3.4873,163170.0],["1988-11-15",3.4782,3.4782,3.4418,3.46,145530.0],["1988-11-16",3.4509,3.4509,3.3416,3.3507,280035.0],["1988-11-17",3.3689,3.3689,3.2961,3.3143,390915.0],["1988-11-18",3.3234,3.3234,3.2597,3.2688,360360.0],["1988-11-21",3.2688,3.2688,3.2323,3.2415,172935.0],["1988-11-22",3.2506,3.3416,3.2415,3.2779,263025.0],["1988-11-23",3.2779,3.3143,3.2597,3.287,394065.0],["1988-11-25",3.2779,3.2779,3.2688,3.2779,51660.0],["1988-11-28",3.2779,3.2779,3.2415,3.2415,140175.0],["1988-11-29",3.2779,3.3234,3.2597,3.2779,212310.0],["1988-11-30",3.2779,3.4145,3.2779,3.4053,383985.0],["1988-12-01",3.4236,3.4782,3.4236,3.4418,324450.0],["1988-12-02",3.4236,3.5146,3.4236,3.5055,491715.0],["1988-12-05",3.4964,3.5237,3.4782,3.5055,250740.0],["1988-12-06",3.5055,3.551,3.4964,3.5419,146475.0],["1988-12-07",3.551,3.5966,3.551,3.5875,224910.0],["1988-12-08",3.5966,3.5966,3.5419,3.551,102375.0],["1988-12-09",3.551,3.551,3.5146,3.5146,66780.0],["1988-12-12",3.5237,3.5692,3.5237,3.551,91035.0],["1988-12-13",3.551,3.633,3.551,3.5875,453285.0],["1988-12-14",3.5875,3.6148,3.5692,3.5692,146790.0],["1988-12-15",3.5692,3.6057,3.5692,3.5966,80955.0],["1988-12-16",3.6057,3.6148,3.5783,3.5875,79695.0],["1988-12-19",3.5875,3.6148,3.5875,3.6057,90405.0],["1988-12-20",3.6239,3.6239,3.6057,3.6239,154665.0],["1988-12-21",3.6148,3.6603,3.6057,3.6603,123795.0],["1988-12-22",3.6603,3.6876,3.633,3.633,258300.0],["1988-12-23",3.633,3.633,3.6148,3.6148,81585.0],["1988-12-27",3.6057,3.6421,3.5966,3.6239,41580.0],["1988-12-28",3.6421,3.7331,3.6421,3.7331,335790.0],["1988-12-29",3.7149,3.7605,3.7149,3.7513,176715.0],["1988-12-30",3.7513,3.7513,3.6967,3.7149,123795.0],["1989-01-03",3.7058,3.7149,3.6057,3.633,112140.0],["1989-01-04",3.6421,3.6694,3.6421,3.6603,175770.0],["1989-01-05",3.6603,3.6876,3.6421,3.6785,555660.0],["1989-01-06",3.6967,3.7422,3.6876,3.6876,90090.0],["1989-01-09",3.6785,3.724,3.6785,3.7149,130095.0],["1989-01-10",3.724,3.7513,3.6967,3.7331,300510.0],["1989-01-11",3.7149,3.7331,3.7149,3.724,221445.0],["1989-01-12",3.7331,3.7422,3.7149,3.724,161595.0],["1989-01-13",3.7331,3.7331,3.6876,3.724,131670.0],["1989-01-16",3.7422,3.7422,3.7149,3.7422,67725.0],["1989-01-17",3.7422,3.7422,3.7149,3.7149,51345.0],["1989-01-18",3.7149,3.724,3.6876,3.6967,174825.0],["1989-01-19",3.6967,3.7422,3.6967,3.724,151830.0],["1989-01-20",3.7149,3.7149,3.6421,3.7058,176715.0],["1989-01-23",3.6967,3.6967,3.6512,3.6876,448245.0],["1989-01-24",3.6967,3.7331,3.6876,3.724,224595.0],["1989-01-25",3.7149,3.7331,3.6876,3.7331,796950.0],["1989-01-26",3.724,3.806,3.724,3.7696,587160.0],["1989-01-27",3.7696,3.7787,3.7331,3.7513,703080.0],["1989-01-30",3.7513,3.7513,3.7331,3.7422,224910.0],["1989-01-31",3.7422,3.7513,3.6876,3.724,491715.0],["1989-02-01",3.724,3.724,3.6967,3.7149,454230.0],["1989-02-02",3.7058,3.7422,3.7058,3.7331,229005.0],["1989-02-03",3.7295,3.8029,3.7111,3.7754,193095.0],["1989-02-06",3.7938,3.8948,3.7295,3.8764,422730.0],["1989-02-07",3.8581,3.9224,3.8489,3.8948,325080.0],["1989-02-08",3.904,3.904,3.8213,3.8397,108045.0],["1989-02-09",3.8213,3.8305,3.7938,3.8121,123795.0],["1989-02-10",3.8121,3.8121,3.6835,3.6835,103950.0],["1989-02-13",3.6743,3.6927,3.656,3.6743,137340.0],["1989-02-14",3.6743,3.6743,3.6376,3.6376,103320.0],["1989-02-15",3.6376,3.7019,3.6376,3.6835,93870.0],["1989-02-16",3.6835,3.7111,3.6743,3.7111,58275.0],["1989-02-17",3.7111,3.7111,3.6927,3.6927,46305.0],["1989-02-21",3.6927,3.7019,3.656,3.6743,158130.0],["1989-02-22",3.6652,3.6652,3.6468,3.656,94185.0],["1989-02-23",3.6376,3.656,3.6376,3.656,262080.0],["1989-02-24",3.6468,3.656,3.6376,3.6468,70245.0],["1989-02-27",3.6376,3.656,3.6284,3.656,105840.0],["1989-02-28",3.6468,3.6927,3.6468,3.6743,160650.0],["1989-03-01",3.6743,3.6835,3.6376,3.6468,231840.0],["1989-03-02",3.6468,3.6652,3.6376,3.6468,81900.0],["1989-03-03",3.6652,3.7295,3.6652,3.7203,140175.0],["1989-03-06",3.7295,3.7478,3.6927,3.7203,142695.0],["1989-03-07",3.7295,3.7478,3.7203,3.7386,91980.0],["1989-03-08",3.7295,3.7754,3.7295,3.7478,58905.0],["1989-03-09",3.7478,3.757,3.7386,3.7478,45360.0],["1989-03-10",3.7478,3.7478,3.7295,3.7386,138915.0],["1989-03-13",3.7478,3.757,3.7295,3.7386,156240.0],["1989-03-14",3.7478,3.7478,3.7203,3.7203,245070.0],["1989-03-15",3.7295,3.7478,3.7203,3.7478,215775.0],["1989-03-16",3.757,3.8397,3.757,3.8305,512820.0],["1989-03-17",3.8213,3.8213,3.7754,3.8213,441945.0],["1989-03-20",3.7846,3.8121,3.7111,3.7203,524475.0],["1989-03-21",3.7295,3.757,3.7295,3.7478,176715.0],["1989-03-22",3.7662,3.8397,3.7662,3.8029,283185.0],["1989-03-23",3.8121,3.8121,3.7938,3.8029,67725.0],["1989-03-27",3.8029,3.8121,3.7938,3.8121,69930.0],["1989-03-28",3.8305,3.8581,3.8121,3.8121,90405.0],["1989-03-29",3.8213,3.8397,3.7938,3.7938,54810.0],["1989-03-30",3.8029,3.8213,3.7662,3.8213,135450.0],["1989-03-31",3.8029,3.8213,3.8029,3.8121,145215.0],["1989-04-03",3.8305,3.9132,3.8029,3.8856,237510.0],["1989-04-04",3.8856,3.8856,3.8397,3.8672,46620.0],["1989-04-05",3.8581,3.904,3.8397,3.904,164115.0],["1989-04-06",3.904,3.904,3.8581,3.8948,93555.0],["1989-04-07",3.8764,3.8856,3.8672,3.8764,32130.0],["1989-04-10",3.8581,3.9132,3.8397,3.8764,70245.0],["1989-04-11",3.8764,3.904,3.8581,3.8764,87885.0],["1989-04-12",3.8672,3.8856,3.8213,3.8489,150255.0],["1989-04-13",3.8672,3.8764,3.8213,3.8213,70560.0],["1989-04-14",3.8213,3.904,3.8121,3.8856,167580.0],["1989-04-17",3.8948,3.904,3.8856,3.8948,160965.0],["1989-04-18",3.9132,3.9407,3.8764,3.8764,232155.0],["1989-04-19",3.8581,3.9132,3.8581,3.8948,126315.0],["1989-04-20",3.9132,3.9132,3.8305,3.8489,178605.0],["1989-04-21",3.8673,3.8764,3.8397,3.8581,60165.0],["1989-04-24",3.8673,3.8948,3.8397,3.8948,107730.0],["1989-04-25",3.8948,3.9407,3.8948,3.9224,157815.0],["1989-04-26",3.9315,3.9683,3.9315,3.9407,382725.0],["1989-04-27",3.9316,3.9407,3.9224,3.9316,103005.0],["1989-04-28",3.9132,3.9132,3.8856,3.8856,74970.0],["1989-05-01",3.8673,3.904,3.8581,3.8948,92610.0],["1989-05-02",3.904,3.904,3.8764,3.8856,39375.0],["1989-05-03",3.8764,3.9316,3.8581,3.9316,96390.0],["1989-05-04",3.9223,3.9408,3.9223,3.9408,278775.0],["1989-05-05",3.9408,3.9501,3.9316,3.9316,143010.0],["1989-05-08",3.9316,3.9316,3.8574,3.8759,40950.0],["1989-05-09",3.8574,3.8574,3.811,3.8203,153090.0],["1989-05-10",3.8296,3.8296,3.8017,3.8017,154035.0],["1989-05-11",3.8203,3.8388,3.811,3.8296,130410.0],["1989-05-12",3.8481,3.8574,3.8296,3.8388,175770.0],["1989-05-15",3.8481,3.8759,3.8296,3.8666,154665.0],["1989-05-16",3.8666,3.8666,3.8296,3.8481,65520.0],["1989-05-17",3.8296,3.8481,3.8203,3.8296,180810.0],["1989-05-18",3.811,3.8388,3.7925,3.8388,119070.0],["1989-05-19",3.8296,3.8666,3.8296,3.8574,196560.0],["1989-05-22",3.8388,3.8666,3.8296,3.8574,92610.0],["1989-05-23",3.8388,3.8388,3.7925,3.8203,201915.0],["1989-05-24",3.811,3.811,3.7554,3.7739,115920.0],["1989-05-25",3.7739,3.811,3.7739,3.7925,131355.0],["1989-05-26",3.8296,3.9223,3.8203,3.8945,267120.0],["1989-05-30",3.9037,4.0706,3.9037,4.0614,676305.0],["1989-05-31",4.0614,4.2005,4.0614,4.0985,951615.0],["1989-06-01",4.1819,4.3674,4.1819,4.3025,1194165.0],["1989-06-02",4.3766,4.3766,4.2839,4.2839,970830.0],["1989-06-05",4.2746,4.3581,4.2746,4.3303,222705.0],["1989-06-06",4.3581,4.4508,4.3581,4.3952,775215.0],["1989-06-07",4.3859,4.423,4.3859,4.3952,196560.0],["1989-06-08",4.3859,4.423,4.3859,4.3952,136395.0],["1989-06-09",4.3766,4.3952,4.3581,4.3674,110250.0],["1989-06-12",4.3674,4.3674,4.3395,4.3395,134190.0],["1989-06-13",4.321,4.3303,4.2839,4.3025,205695.0],["1989-06-14",4.3025,4.321,4.3025,4.3117,186480.0],["1989-06-15",4.2932,4.3674,4.2932,4.3395,165060.0],["1989-06-16",4.3303,4.3859,4.3303,4.3581,85050.0],["1989-06-19",4.3581,4.3859,4.3488,4.3674,249165.0],["1989-06-20",4.3766,4.3952,4.3766,4.3859,128520.0],["1989-06-21",4.3952,4.525,4.3952,4.4323,333585.0],["1989-06-22",4.4323,4.4786,4.423,4.4508,87885.0],["1989-06-23",4.4415,4.5157,4.4415,4.4972,220815.0],["1989-06-26",4.4786,4.4786,4.3952,4.4137,110565.0],["1989-06-27",4.3952,4.4323,4.3581,4.4137,347445.0],["1989-06-28",4.3766,4.4044,4.3581,4.3952,246015.0],["1989-06-29",4.3766,4.3766,4.2746,4.321,308385.0],["1989-06-30",4.321,4.3303,4.2746,4.321,845775.0],["1989-07-03",4.3395,4.3395,4.3117,4.3303,36225.0],["1989-07-05",4.3117,4.3303,4.3024,4.321,39375.0],["1989-07-06",4.3303,4.3952,4.3303,4.3766,90090.0],["1989-07-07",4.3859,4.3952,4.3766,4.3952,12600.0],["1989-07-10",4.4044,4.4137,4.3952,4.3952,28665.0],["1989-07-11",4.3952,4.423,4.3859,4.4137,97650.0],["1989-07-12",4.423,4.4508,4.423,4.4508,126630.0],["1989-07-13",4.4601,4.4694,4.4415,4.4508,77805.0],["1989-07-14",4.4415,4.4508,4.4137,4.4415,92610.0],["1989-07-17",4.4323,4.4508,4.4323,4.4508,26145.0],["1989-07-18",4.4415,4.525,4.4415,4.525,103320.0],["1989-07-19",4.5064,4.525,4.5064,4.5064,111825.0],["1989-07-20",4.4972,4.6084,4.4879,4.525,367605.0],["1989-07-21",4.525,4.525,4.5064,4.525,83790.0],["1989-07-24",4.5157,4.5343,4.5064,4.5064,22995.0],["1989-07-25",4.5064,4.5621,4.5064,4.5528,240975.0],["1989-07-26",4.5528,4.7197,4.5528,4.6455,461790.0],["1989-07-27",4.6455,4.6734,4.6363,4.6363,82215.0],["1989-07-28",4.6455,4.6734,4.6455,4.6734,97650.0],["1989-07-31",4.6641,4.7104,4.6641,4.7104,134190.0],["1989-08-01",4.729,4.7475,4.7197,4.7383,132615.0],["1989-08-02",4.7197,4.7197,4.6826,4.7012,94185.0],["1989-08-03",4.7199,4.832,4.7199,4.8227,192465.0],["1989-08-04",4.804,4.804,4.7853,4.7946,159390.0],["1989-08-07",4.7853,4.9629,4.7853,4.9535,123480.0],["1989-08-08",4.9255,4.9255,4.8974,4.8974,80955.0],["1989-08-09",4.8881,4.9629,4.8881,4.9348,96075.0],["1989-08-10",4.9348,5.0096,4.9348,4.9909,74655.0],["1989-08-11",4.9722,5.047,4.9161,4.9161,191205.0],["1989-08-14",4.9068,4.9161,4.8974,4.8974,84420.0],["1989-08-15",4.9161,4.9348,4.9068,4.9348,66150.0],["1989-08-16",4.9255,5.1031,4.9255,5.1031,360990.0],["1989-08-17",5.0937,5.1031,5.0003,5.0096,132300.0],["1989-08-18",4.9535,5.0376,4.9535,5.0002,153405.0],["1989-08-21",4.9909,5.0096,4.9442,4.9442,91035.0],["1989-08-22",4.9161,4.9348,4.9068,4.9161,188055.0],["1989-08-23",4.9161,5.0096,4.9161,4.9816,142695.0],["1989-08-24",4.9816,5.0563,4.9816,5.0376,90090.0],["1989-08-25",5.0657,5.0844,5.047,5.0657,110565.0],["1989-08-28",5.047,5.0657,5.047,5.0657,59850.0],["1989-08-29",5.0563,5.0844,4.9909,5.0189,334845.0],["1989-08-30",5.0002,5.0283,4.9909,5.0002,169470.0],["1989-08-31",4.9909,5.0376,4.9909,5.0096,101430.0],["1989-09-01",5.0283,5.0376,5.0189,5.0283,56700.0],["1989-09-05",5.0283,5.047,5.0283,5.0283,26775.0],["1989-09-06",5.0283,5.0376,5.0096,5.0283,46935.0],["1989-09-07",5.0189,5.0283,5.0096,5.0096,89145.0],["1989-09-08",5.0283,5.0563,5.0002,5.0563,64260.0],["1989-09-11",5.0376,5.0376,5.0002,5.0002,74655.0],["1989-09-12",4.9909,4.9909,4.9722,4.9722,203490.0],["1989-09-13",4.9535,4.9629,4.9161,4.9255,89145.0],["1989-09-14",4.9161,4.9161,4.8414,4.8507,327600.0],["1989-09-15",4.8133,4.832,4.8133,4.8133,177975.0],["1989-09-18",4.7946,4.8133,4.7853,4.804,91665.0],["1989-09-19",4.8227,4.9068,4.8133,4.8694,190260.0],["1989-09-20",4.8601,4.8694,4.832,4.832,40635.0],["1989-09-21",4.8227,4.8507,4.804,4.8227,228690.0],["1989-09-22",4.8133,4.8133,4.804,4.804,28350.0],["1989-09-25",4.7853,4.7853,4.7479,4.7666,68985.0],["1989-09-26",4.7853,4.804,4.7759,4.7946,101745.0],["1989-09-27",4.804,4.832,4.7946,4.832,247905.0],["1989-09-28",4.8507,4.8787,4.8414,4.8414,81585.0],["1989-09-29",4.8601,4.8601,4.832,4.832,53550.0],["1989-10-02",4.8227,4.8227,4.7946,4.804,510300.0],["1989-10-03",4.804,4.804,4.7666,4.7853,294210.0],["1989-10-04",4.7759,4.7759,4.7479,4.7572,162540.0],["1989-10-05",4.7479,4.7479,4.7199,4.7386,324450.0],["1989-10-06",4.7386,4.7386,4.7105,4.7105,200340.0],["1989-10-09",4.7105,4.7199,4.7105,4.7105,58275.0],["1989-10-10",4.7199,4.7199,4.6264,4.6264,179550.0],["1989-10-11",4.6264,4.6264,4.5703,4.5703,245700.0],["1989-10-12",4.561,4.6264,4.5423,4.5984,135450.0],["1989-10-13",4.5797,4.6171,4.4488,4.4488,93240.0],["1989-10-16",4.374,4.4114,4.2993,4.3927,302400.0],["1989-10-17",4.3741,4.3741,4.346,4.3741,297045.0],["1989-10-18",4.3554,4.4114,4.3554,4.4114,208845.0],["1989-10-19",4.4301,4.4862,4.4301,4.4582,235305.0],["1989-10-20",4.4582,4.4769,4.3927,4.3927,123795.0],["1989-10-23",4.3927,4.4114,4.2993,4.318,124110.0],["1989-10-24",4.2993,4.318,4.1778,4.2432,204750.0],["1989-10-25",4.2245,4.2525,4.1965,4.2339,120330.0],["1989-10-26",4.2339,4.2339,4.1591,4.1778,97965.0],["1989-10-27",4.1684,4.1684,4.1124,4.1124,74340.0],["1989-10-30",4.103,4.1591,4.103,4.1124,27090.0],["1989-10-31",4.1124,4.1591,4.103,4.1404,119700.0],["1989-11-01",4.1404,4.1591,4.1404,4.1497,60165.0],["1989-11-02",4.1875,4.2818,4.1875,4.2346,135450.0],["1989-11-03",4.2629,4.3761,4.2629,4.3384,233730.0],["1989-11-06",4.3478,4.3478,4.2629,4.2818,68985.0],["1989-11-07",4.3006,4.3006,4.2629,4.2629,96705.0],["1989-11-08",4.2818,4.3667,4.2723,4.3572,135765.0],["1989-11-09",4.3572,4.3572,4.3006,4.3006,42210.0],["1989-11-10",4.3101,4.3761,4.3101,4.3761,139230.0],["1989-11-13",4.4704,4.5081,4.4138,4.4515,200340.0],["1989-11-14",4.4327,4.4798,4.4138,4.4232,73395.0],["1989-11-15",4.4044,4.4327,4.3855,4.4138,51975.0],["1989-11-16",4.4327,4.4327,4.395,4.4044,19530.0],["1989-11-17",4.4232,4.4232,4.3855,4.3855,68985.0],["1989-11-20",4.3667,4.395,4.3195,4.3572,217665.0],["1989-11-21",4.3667,4.3667,4.2535,4.2629,171360.0],["1989-11-22",4.2629,4.2912,4.2441,4.2818,98910.0],["1989-11-24",4.3006,4.3006,4.2912,4.3006,9450.0],["1989-11-27",4.3006,4.3195,4.2535,4.2912,58905.0],["1989-11-28",4.2912,4.3478,4.2818,4.3384,91980.0],["1989-11-29",4.3384,4.3384,4.3101,4.3195,45045.0],["1989-11-30",4.3006,4.3289,4.2818,4.2818,249480.0],["1989-12-01",4.2818,4.3195,4.2629,4.3195,171045.0],["1989-12-04",4.3384,4.4138,4.3384,4.3667,73710.0],["1989-12-05",4.3761,4.395,4.3572,4.3761,167265.0],["1989-12-06",4.3572,4.3572,4.3195,4.3478,58590.0],["1989-12-07",4.3572,4.3667,4.3384,4.3384,13860.0],["1989-12-08",4.3384,4.3572,4.3289,4.3384,59220.0],["1989-12-11",4.3384,4.3384,4.3195,4.3384,87570.0],["1989-12-12",4.3384,4.3384,4.3101,4.3101,23310.0],["1989-12-13",4.3289,4.3289,4.3101,4.3101,8820.0],["1989-12-14",4.3101,4.3478,4.3006,4.3195,41895.0],["1989-12-15",4.3289,4.3289,4.2252,4.2252,545265.0],["1989-12-18",4.2346,4.2441,4.2158,4.2346,193725.0],["1989-12-19",4.2252,4.3195,4.2158,4.3006,221760.0],["1989-12-20",4.3761,4.395,4.3289,4.395,233730.0],["1989-12-21",4.395,4.4421,4.3761,4.4232,579915.0],["1989-12-22",4.4421,4.4893,4.4421,4.4893,168210.0],["1989-12-26",4.4893,4.4893,4.461,4.461,110250.0],["1989-12-27",4.461,4.5176,4.461,4.5081,106470.0],["1989-12-28",4.4987,4.5364,4.4893,4.527,82530.0],["1989-12-29",4.5741,4.5741,4.527,4.527,85995.0],["1990-01-02",4.527,4.527,4.4987,4.4987,85050.0],["1990-01-03",4.5081,4.5647,4.4798,4.5458,247590.0],["1990-01-04",4.5459,4.5553,4.4893,4.5081,201915.0],["1990-01-05",4.4893,4.5176,4.4704,4.4893,120330.0],["1990-01-08",4.4987,4.4987,4.4515,4.461,25830.0],["1990-01-09",4.4893,4.5081,4.4704,4.4893,120960.0],["1990-01-10",4.4893,4.5081,4.4893,4.4987,58590.0],["1990-01-11",4.527,4.5458,4.5081,4.5458,68985.0],["1990-01-12",4.5081,4.5364,4.4798,4.5364,141750.0],["1990-01-15",4.5081,4.5081,4.3761,4.3761,199710.0],["1990-01-16",4.3761,4.3761,4.3101,4.3478,209790.0],["1990-01-17",4.3384,4.3667,4.3289,4.3384,62055.0],["1990-01-18",4.3006,4.3101,4.2723,4.3006,42210.0],["1990-01-19",4.3195,4.3761,4.3195,4.3572,65520.0],["1990-01-22",4.3572,4.3761,4.2818,4.2818,221130.0],["1990-01-23",4.3006,4.3761,4.3006,4.3478,167265.0],["1990-01-24",4.3572,4.3572,4.3006,4.3572,174510.0],["1990-01-25",4.3572,4.4138,4.3289,4.3289,51975.0],["1990-01-26",4.3195,4.3195,4.2535,4.2818,27405.0],["1990-01-29",4.2818,4.2818,4.2535,4.2535,38115.0],["1990-01-30",4.2535,4.2629,4.2441,4.2441,80955.0],["1990-01-31",4.2535,4.3101,4.2535,4.3101,57645.0],["1990-02-01",4.3289,4.3667,4.3195,4.3667,65520.0],["1990-02-02",4.3667,4.4327,4.3572,4.4327,45045.0],["1990-02-05",4.4517,4.5658,4.4517,4.5658,115920.0],["1990-02-06",4.5658,4.5944,4.5658,4.5658,166950.0],["1990-02-07",4.5373,4.6134,4.5373,4.6039,169785.0],["1990-02-08",4.6134,4.6134,4.5373,4.5373,155610.0],["1990-02-09",4.5183,4.5373,4.4517,4.4612,148995.0],["1990-02-12",4.4422,4.4612,4.4137,4.4137,161595.0],["1990-02-13",4.4137,4.4327,4.4137,4.4137,14805.0],["1990-02-14",4.4517,4.4612,4.4327,4.4422,43785.0],["1990-02-15",4.4898,4.5563,4.4898,4.5373,182070.0],["1990-02-16",4.5278,4.5278,4.4993,4.4993,45675.0],["1990-02-20",4.4612,4.4612,4.4137,4.4137,77490.0],["1990-02-21",4.3756,4.3946,4.3566,4.3946,252945.0],["1990-02-22",4.3851,4.4327,4.3756,4.4041,137970.0],["1990-02-23",4.3661,4.3661,4.3185,4.328,191205.0],["1990-02-26",4.3376,4.3471,4.328,4.3376,89460.0],["1990-02-27",4.3376,4.3851,4.3376,4.3756,269640.0],["1990-02-28",4.3756,4.4422,4.3756,4.4422,101430.0],["1990-03-01",4.4327,4.5278,4.4327,4.5278,119700.0],["1990-03-02",4.5183,4.5373,4.4993,4.5088,94815.0],["1990-03-05",4.5088,4.5088,4.4707,4.4707,57015.0],["1990-03-06",4.4897,4.4897,4.4517,4.4707,258300.0],["1990-03-07",4.4802,4.5088,4.4802,4.4897,121590.0],["1990-03-08",4.5088,4.5183,4.4897,4.5088,418635.0],["1990-03-09",4.4898,4.5088,4.4898,4.4993,71505.0],["1990-03-12",4.4993,4.5088,4.4897,4.4897,62055.0],["1990-03-13",4.4993,4.4993,4.4802,4.4993,86310.0],["1990-03-14",4.4898,4.5088,4.4898,4.4993,40320.0],["1990-03-15",4.4897,4.4993,4.4707,4.4707,59220.0],["1990-03-16",4.4517,4.4802,4.4517,4.4612,114345.0],["1990-03-19",4.4612,4.4802,4.4517,4.4707,168210.0],["1990-03-20",4.4707,4.4802,4.4612,4.4802,69615.0],["1990-03-21",4.4707,4.4802,4.4517,4.4517,14490.0],["1990-03-22",4.4517,4.4517,4.3661,4.3756,43155.0],["1990-03-23",4.3756,4.3756,4.3566,4.3566,48825.0],["1990-03-26",4.3566,4.3661,4.3566,4.3661,8505.0],["1990-03-27",4.3661,4.3756,4.3376,4.3566,129465.0],["1990-03-28",4.3566,4.3566,4.328,4.3376,53550.0],["1990-03-29",4.3376,4.3376,4.29,4.309,48510.0],["1990-03-30",4.2805,4.2805,4.2424,4.271,43155.0],["1990-04-02",4.2615,4.2615,4.2139,4.2329,50085.0],["1990-04-03",4.2424,4.2995,4.2424,4.29,68985.0],["1990-04-04",4.3185,4.3185,4.2329,4.2329,91980.0],["1990-04-05",4.2424,4.2519,4.2234,4.2424,25830.0],["1990-04-06",4.2424,4.2424,4.0902,4.0902,155295.0],["1990-04-09",4.0712,4.0807,4.0141,4.0141,125685.0],["1990-04-10",3.9761,4.0046,3.9476,3.9951,169155.0],["1990-04-11",3.9951,4.1473,3.9951,4.1473,377685.0],["1990-04-12",4.1283,4.1758,4.1283,4.1473,160020.0],["1990-04-16",4.1663,4.1663,4.1188,4.1283,139860.0],["1990-04-17",4.1188,4.1283,4.0807,4.0807,59535.0],["1990-04-18",4.0712,4.0712,4.0522,4.0712,185220.0],["1990-04-19",4.0522,4.0712,4.0332,4.0522,139230.0],["1990-04-20",4.0427,4.0427,4.0237,4.0332,50085.0],["1990-04-23",4.0141,4.0141,3.9571,3.9666,60165.0],["1990-04-24",3.9476,4.0237,3.938,3.9856,146475.0],["1990-04-25",3.9856,4.0141,3.9761,4.0046,158760.0],["1990-04-26",4.0237,4.0332,3.9761,3.9951,148050.0],["1990-04-27",3.9951,3.9951,3.938,3.9571,180810.0],["1990-04-30",3.9571,3.9761,3.9476,3.9571,260505.0],["1990-05-01",3.9571,3.9761,3.9476,3.9666,171360.0],["1990-05-02",3.9666,4.0427,3.9666,4.0332,153090.0],["1990-05-03",4.0427,4.0902,4.0332,4.0427,234990.0],["1990-05-04",4.0657,4.0657,4.0273,4.0369,102375.0],["1990-05-07",4.0273,4.0561,4.0081,4.0465,116235.0],["1990-05-08",4.0754,4.0754,4.0177,4.0273,80955.0],["1990-05-09",4.0465,4.0754,4.0177,4.0273,91350.0],["1990-05-10",4.0081,4.0273,3.9985,3.9985,602910.0],["1990-05-11",3.9792,4.0081,3.9696,3.9985,268065.0],["1990-05-14",3.9985,4.085,3.9985,4.0465,385560.0],["1990-05-15",4.0369,4.0657,4.0177,4.0273,99855.0],["1990-05-16",4.0465,4.0465,3.9985,4.0081,30870.0],["1990-05-17",4.0081,4.0754,4.0081,4.0657,165690.0],["1990-05-18",4.085,4.1523,4.085,4.085,578340.0],["1990-05-21",4.0946,4.133,4.0946,4.1234,150570.0],["1990-05-22",4.1234,4.1426,4.085,4.1138,189945.0],["1990-05-23",4.1138,4.1426,4.1138,4.1426,84735.0],["1990-05-24",4.133,4.2003,4.133,4.1811,132615.0],["1990-05-25",4.1523,4.1619,4.133,4.1523,295470.0],["1990-05-29",4.1619,4.2484,4.1619,4.1907,229635.0],["1990-05-30",4.2003,4.306,4.2003,4.2964,316260.0],["1990-05-31",4.2868,4.2964,4.2388,4.2388,212310.0],["1990-06-01",4.2388,4.2964,4.2388,4.2676,148995.0],["1990-06-04",4.258,4.306,4.258,4.2772,72450.0],["1990-06-05",4.306,4.3253,4.2772,4.306,204435.0],["1990-06-06",4.3156,4.3253,4.2964,4.3156,44730.0],["1990-06-07",4.3253,4.4118,4.306,4.4022,137655.0],["1990-06-08",4.4022,4.4022,4.3156,4.3253,166005.0],["1990-06-11",4.3253,4.3253,4.3156,4.3156,56070.0],["1990-06-12",4.3156,4.3349,4.2676,4.2964,100170.0],["1990-06-13",4.2964,4.3349,4.2868,4.2868,80640.0],["1990-06-14",4.2868,4.3156,4.2484,4.258,24885.0],["1990-06-15",4.2388,4.258,4.2291,4.2291,190890.0],["1990-06-18",4.2291,4.2388,4.1619,4.1619,64890.0],["1990-06-19",4.1426,4.1619,4.085,4.085,145845.0],["1990-06-20",4.085,4.0946,4.0657,4.0754,48825.0],["1990-06-21",4.0754,4.085,4.0465,4.0657,35910.0],["1990-06-22",4.0657,4.085,4.0369,4.0369,85050.0],["1990-06-25",4.0561,4.0657,3.96,3.9696,89775.0],["1990-06-26",3.9504,3.96,3.9216,3.9216,266805.0],["1990-06-27",3.9216,3.9696,3.8927,3.9696,74025.0],["1990-06-28",3.9696,4.0177,3.8255,3.8255,254205.0],["1990-06-29",3.6909,3.8447,3.6909,3.8351,642285.0],["1990-07-02",3.8158,3.8255,3.7774,3.7966,608580.0],["1990-07-03",3.7966,3.7966,3.7678,3.7774,233730.0],["1990-07-05",3.7774,3.8255,3.7582,3.8062,147735.0],["1990-07-06",3.787,3.7966,3.7486,3.7774,166005.0],["1990-07-09",3.7774,3.787,3.7293,3.7293,126315.0],["1990-07-10",3.7197,3.7293,3.7005,3.7101,93870.0],["1990-07-11",3.7005,3.7005,3.6717,3.7005,63315.0],["1990-07-12",3.7101,3.7966,3.7005,3.7582,171675.0],["1990-07-13",3.7774,3.7966,3.7582,3.7774,227430.0],["1990-07-16",3.7678,3.8158,3.7678,3.7966,85680.0],["1990-07-17",3.8062,3.8447,3.8062,3.8255,215460.0],["1990-07-18",3.8158,3.8158,3.7966,3.8062,95130.0],["1990-07-19",3.787,3.7966,3.7582,3.787,110565.0],["1990-07-20",3.7966,3.8062,3.7966,3.7966,152145.0],["1990-07-23",3.8158,3.8158,3.7486,3.7486,171675.0],["1990-07-24",3.7486,3.7486,3.7197,3.7293,78435.0],["1990-07-25",3.7197,3.7197,3.6813,3.6909,168525.0],["1990-07-26",3.6717,3.6813,3.5755,3.5852,156870.0],["1990-07-27",3.5948,3.6044,3.5563,3.5659,260505.0],["1990-07-30",3.5371,3.5371,3.5083,3.5083,209790.0],["1990-07-31",3.5179,3.5179,3.4987,3.4987,149310.0],["1990-08-01",3.4794,3.5083,3.4602,3.489,76545.0],["1990-08-02",3.4698,3.4987,3.4602,3.4794,134190.0],["1990-08-03",3.4698,3.4698,3.4122,3.4506,406980.0],["1990-08-06",3.4058,3.4058,3.2501,3.3085,448245.0],["1990-08-07",3.3183,3.3377,3.2891,3.3183,153090.0],["1990-08-08",3.3085,3.3377,3.2988,3.328,110565.0],["1990-08-09",3.3377,3.3377,3.3085,3.328,51660.0],["1990-08-10",3.3377,3.3377,3.2891,3.328,63315.0],["1990-08-13",3.3085,3.328,3.2793,3.2988,150255.0],["1990-08-14",3.3085,3.3183,3.2696,3.2793,43785.0],["1990-08-15",3.2696,3.2988,3.2112,3.2112,64260.0],["1990-08-16",3.2112,3.2209,3.182,3.182,27720.0],["1990-08-17",3.182,3.182,3.1042,3.1139,87885.0],["1990-08-20",3.1236,3.1236,3.1139,3.1139,141435.0],["1990-08-21",3.1042,3.1431,3.1042,3.1431,156555.0],["1990-08-22",3.1626,3.1626,3.0166,3.0166,299250.0],["1990-08-23",2.9874,2.9874,2.8804,2.8804,169155.0],["1990-08-24",2.8998,2.9193,2.8025,2.8512,173250.0],["1990-08-27",2.8901,2.9874,2.8901,2.929,200970.0],["1990-08-28",2.9485,2.9485,2.9096,2.9193,113715.0],["1990-08-29",2.9193,2.9193,2.8804,2.9096,306810.0],["1990-08-30",2.9193,2.9193,2.8512,2.8609,334845.0],["1990-08-31",2.822,2.8414,2.7636,2.8025,237195.0],["1990-09-04",2.8122,2.8609,2.8122,2.8609,50715.0],["1990-09-05",2.8609,2.9096,2.8609,2.8804,152145.0],["1990-09-06",2.8901,2.9485,2.8804,2.9485,69300.0],["1990-09-07",2.9582,2.9971,2.9582,2.9874,113085.0],["1990-09-10",3.0069,3.0653,3.0069,3.0458,84735.0],["1990-09-11",3.0555,3.1236,3.0458,3.1042,104895.0],["1990-09-12",3.0944,3.0944,3.0653,3.0944,137025.0],["1990-09-13",3.1042,3.1139,3.0944,3.1139,129780.0],["1990-09-14",3.0361,3.0361,2.8804,2.8901,385245.0],["1990-09-17",2.8804,2.8804,2.8414,2.8414,98280.0],["1990-09-18",2.8025,2.8317,2.8025,2.822,245070.0],["1990-09-19",2.822,2.8609,2.822,2.8414,199080.0],["1990-09-20",2.822,2.8414,2.7441,2.7441,97020.0],["1990-09-21",2.7636,2.7636,2.6663,2.676,182385.0],["1990-09-24",2.6857,2.6857,2.5884,2.5884,213885.0],["1990-09-25",2.5884,2.6371,2.5592,2.6274,209790.0],["1990-09-26",2.6468,2.676,2.6274,2.6371,99855.0],["1990-09-27",2.6371,2.6371,2.569,2.5884,222075.0],["1990-09-28",2.5884,2.6176,2.569,2.6176,181125.0],["1990-10-01",2.6274,2.7052,2.6079,2.7052,304290.0],["1990-10-02",2.7247,2.7539,2.6857,2.7052,130095.0],["1990-10-03",2.6955,2.7149,2.6857,2.6857,124110.0],["1990-10-04",2.676,2.676,2.6663,2.6663,156240.0],["1990-10-05",2.6274,2.6468,2.5884,2.6371,131355.0],["1990-10-08",2.6468,2.6566,2.6079,2.6274,63945.0],["1990-10-09",2.6371,2.6371,2.5495,2.5495,46935.0],["1990-10-10",2.53,2.5787,2.5203,2.5398,45045.0],["1990-10-11",2.569,2.569,2.5495,2.5495,99540.0],["1990-10-12",2.5884,2.6274,2.5884,2.6079,89145.0],["1990-10-15",2.5884,2.6371,2.5884,2.6079,264285.0],["1990-10-16",2.5982,2.6176,2.5982,2.6176,40320.0],["1990-10-17",2.6079,2.6176,2.5982,2.6176,209160.0],["1990-10-18",2.6079,2.6371,2.6079,2.6079,209790.0],["1990-10-19",2.6079,2.6079,2.5592,2.5787,316575.0],["1990-10-22",2.569,2.5787,2.4717,2.4911,108360.0],["1990-10-23",2.4911,2.5203,2.4619,2.5203,122535.0],["1990-10-24",2.4911,2.4911,2.4619,2.4814,94500.0],["1990-10-25",2.4911,2.4911,2.4619,2.4717,53865.0],["1990-10-26",2.4327,2.4425,2.3841,2.3841,113085.0],["1990-10-29",2.3841,2.3841,2.316,2.316,252945.0],["1990-10-30",2.316,2.3452,2.316,2.3452,215145.0],["1990-10-31",2.3646,2.3646,2.3062,2.3062,53865.0],["1990-11-01",2.2965,2.3549,2.2576,2.3257,136080.0],["1990-11-02",2.3549,2.4133,2.3354,2.4133,59535.0],["1990-11-05",2.4271,2.4271,2.3974,2.4271,57330.0],["1990-11-06",2.4271,2.4271,2.3479,2.3479,111195.0],["1990-11-07",2.3578,2.3578,2.2686,2.3083,97965.0],["1990-11-08",2.2885,2.2984,2.2389,2.2488,87570.0],["1990-11-09",2.2488,2.2984,2.2488,2.2885,175455.0],["1990-11-12",2.2785,2.2885,2.229,2.229,150885.0],["1990-11-13",2.229,2.338,2.229,2.3182,134190.0],["1990-11-14",2.3083,2.338,2.2488,2.338,300195.0],["1990-11-15",2.338,2.338,2.2785,2.2984,119070.0],["1990-11-16",2.3182,2.338,2.3083,2.3281,135765.0],["1990-11-19",2.3281,2.338,2.3083,2.3083,103950.0],["1990-11-20",2.3281,2.3776,2.3281,2.3776,75600.0],["1990-11-21",2.3677,2.447,2.3677,2.4371,137970.0],["1990-11-23",2.4172,2.4569,2.4172,2.447,21420.0],["1990-11-26",2.4569,2.4569,2.4271,2.4569,148050.0],["1990-11-27",2.4767,2.5163,2.4668,2.4866,89460.0],["1990-11-28",2.4965,2.4965,2.447,2.4767,113085.0],["1990-11-29",2.4866,2.5559,2.4569,2.5559,81270.0],["1990-11-30",2.5559,2.6451,2.5361,2.6451,143010.0],["1990-12-03",2.6649,2.7045,2.6649,2.7045,110565.0],["1990-12-04",2.6847,2.7937,2.6748,2.7937,125055.0],["1990-12-05",2.7838,2.8333,2.7838,2.8333,73395.0],["1990-12-06",2.8333,2.9324,2.8333,2.9126,283815.0],["1990-12-07",2.9225,2.9324,2.863,2.863,35595.0],["1990-12-10",2.8729,3.0017,2.8531,2.9324,212940.0],["1990-12-11",2.9126,2.9126,2.8432,2.8729,104580.0],["1990-12-12",2.863,2.972,2.863,2.972,102375.0],["1990-12-13",3.0116,3.1206,3.0116,3.0513,406980.0],["1990-12-14",3.0315,3.0315,2.9621,2.9819,132300.0],["1990-12-17",2.9819,2.9819,2.9423,2.9522,117810.0],["1990-12-18",2.9621,2.9621,2.9027,2.9423,66465.0],["1990-12-19",2.9522,2.9522,2.8531,2.8531,185850.0],["1990-12-20",2.8333,2.8333,2.7937,2.7937,373905.0],["1990-12-21",2.7937,2.7937,2.7541,2.7739,230895.0],["1990-12-24",2.7739,2.7937,2.7739,2.7937,91350.0],["1990-12-26",2.7937,2.8036,2.764,2.764,162540.0],["1990-12-27",2.7838,2.8036,2.7739,2.7937,46305.0],["1990-12-28",2.8036,2.8729,2.7838,2.8531,152145.0],["1990-12-31",2.863,2.9918,2.863,2.9918,146475.0],["1991-01-02",2.972,3.0711,2.9027,2.9324,263655.0],["1991-01-03",2.8928,2.8928,2.8135,2.8333,226170.0],["1991-01-04",2.8234,2.8531,2.7541,2.7739,293265.0],["1991-01-07",2.7442,2.764,2.7045,2.7343,138600.0],["1991-01-08",2.7243,2.7442,2.6946,2.7343,74025.0],["1991-01-09",2.7343,2.7442,2.655,2.655,251055.0],["1991-01-10",2.6748,2.7144,2.6748,2.7144,69300.0],["1991-01-11",2.7045,2.7243,2.6946,2.7144,16380.0],["1991-01-14",2.6946,2.6946,2.6649,2.6847,36855.0],["1991-01-15",2.6748,2.7243,2.6748,2.7045,46305.0],["1991-01-16",2.6946,2.7243,2.6847,2.7243,17010.0],["1991-01-17",2.7937,2.9126,2.7937,2.9027,136080.0],["1991-01-18",2.9027,2.9225,2.8531,2.9126,81585.0],["1991-01-21",2.9324,3.0017,2.9324,2.9819,113400.0],["1991-01-22",2.9918,3.0315,2.9819,3.0017,161595.0],["1991-01-23",3.0116,3.0711,3.0116,3.0414,211995.0],["1991-01-24",3.0513,3.1602,3.0513,3.1503,459900.0],["1991-01-25",3.1305,3.1702,3.0909,3.1107,654570.0],["1991-01-28",3.1206,3.2098,3.1008,3.2098,407610.0],["1991-01-29",3.2197,3.3088,3.2197,3.2989,580545.0],["1991-01-30",3.2989,3.3683,3.2989,3.3485,439740.0],["1991-01-31",3.3584,3.3683,3.3088,3.3188,340200.0],["1991-02-01",3.3287,3.3881,3.3287,3.3485,234675.0],["1991-02-04",3.3485,3.398,3.3485,3.3584,239085.0],["1991-02-05",3.4929,3.5431,3.4728,3.5431,737100.0],["1991-02-06",3.533,3.5832,3.4929,3.5832,380205.0],["1991-02-07",3.5932,3.6936,3.5932,3.6936,715365.0],["1991-02-08",3.6936,3.7338,3.6635,3.7036,560070.0],["1991-02-11",3.7438,3.9245,3.7338,3.9044,620550.0],["1991-02-12",3.8542,3.9144,3.8542,3.8743,337680.0],["1991-02-13",3.8642,3.9144,3.8442,3.8843,283500.0],["1991-02-14",3.8944,3.8944,3.7839,3.794,193095.0],["1991-02-15",3.8141,3.9144,3.8141,3.8843,415800.0],["1991-02-19",3.9044,3.9345,3.8642,3.9345,218610.0],["1991-02-20",3.9546,3.9847,3.9144,3.9345,248220.0],["1991-02-21",3.9144,3.9144,3.8642,3.8642,171675.0],["1991-02-22",3.8542,3.8642,3.8141,3.8141,246015.0],["1991-02-25",3.8542,3.8843,3.7839,3.794,183015.0],["1991-02-26",3.7739,3.7739,3.6635,3.7237,277515.0],["1991-02-27",3.7338,3.794,3.6936,3.7839,236250.0],["1991-02-28",3.794,3.8141,3.7538,3.794,166005.0],["1991-03-01",3.794,3.804,3.7538,3.7839,103635.0],["1991-03-04",3.7839,3.7839,3.7237,3.7538,118440.0],["1991-03-05",3.7639,3.8241,3.7438,3.794,101745.0],["1991-03-06",3.8141,3.8241,3.7839,3.7839,116235.0],["1991-03-07",3.7739,3.804,3.7338,3.804,76230.0],["1991-03-08",3.8141,3.8341,3.794,3.794,71505.0],["1991-03-11",3.7739,3.7739,3.7538,3.7538,56700.0],["1991-03-12",3.7237,3.7538,3.7137,3.7338,80955.0],["1991-03-13",3.7237,3.7438,3.7037,3.7237,61740.0],["1991-03-14",3.7037,3.7739,3.7037,3.7538,73395.0],["1991-03-15",3.7438,3.7538,3.7137,3.7137,81900.0],["1991-03-18",3.6936,3.6936,3.5832,3.5832,97650.0],["1991-03-19",3.523,3.5531,3.4929,3.523,133875.0],["1991-03-20",3.5129,3.523,3.4327,3.4327,64890.0],["1991-03-21",3.4327,3.4828,3.4126,3.4527,110880.0],["1991-03-22",3.4327,3.4527,3.3825,3.4527,98910.0],["1991-03-25",3.4327,3.4828,3.4226,3.4628,45675.0],["1991-03-26",3.4628,3.4828,3.4427,3.4728,121905.0],["1991-03-27",3.4828,3.5531,3.4828,3.523,122220.0],["1991-03-28",3.533,3.5431,3.5029,3.5431,57645.0],["1991-04-01",3.533,3.5631,3.5129,3.5531,104895.0],["1991-04-02",3.5431,3.5732,3.533,3.533,21420.0],["1991-04-03",3.533,3.5531,3.523,3.533,69930.0],["1991-04-04",3.513,3.513,3.3925,3.3925,70560.0],["1991-04-05",3.4126,3.4126,3.3825,3.4025,35280.0],["1991-04-08",3.4025,3.4226,3.3925,3.4126,98280.0],["1991-04-09",3.4126,3.4126,3.3524,3.3624,66780.0],["1991-04-10",3.3524,3.3825,3.3323,3.3524,83790.0],["1991-04-11",3.3222,3.3222,3.2721,3.2721,49140.0],["1991-04-12",3.2721,3.2821,3.2419,3.2821,101745.0],["1991-04-15",3.262,3.2921,3.2319,3.2821,96075.0],["1991-04-16",3.2821,3.4527,3.2821,3.4527,159705.0],["1991-04-17",3.4527,3.4728,3.4327,3.4628,81900.0],["1991-04-18",3.4527,3.5631,3.4527,3.5129,102375.0],["1991-04-19",3.533,3.5431,3.5029,3.5129,60480.0],["1991-04-22",3.4929,3.6033,3.4929,3.5732,161595.0],["1991-04-23",3.5832,3.6735,3.5732,3.5832,229320.0],["1991-04-24",3.5732,3.6033,3.5732,3.6033,148365.0],["1991-04-25",3.5832,3.5832,3.5431,3.5732,65520.0],["1991-04-26",3.5631,3.5732,3.533,3.5531,517860.0],["1991-04-29",3.5631,3.6234,3.5431,3.6133,456750.0],["1991-04-30",3.5932,3.6033,3.5832,3.6033,407610.0],["1991-05-01",3.5932,3.5932,3.5832,3.5832,61740.0],["1991-05-02",3.5631,3.5732,3.5631,3.5732,30555.0],["1991-05-03",3.5631,3.5732,3.5431,3.5732,145845.0],["1991-05-06",3.5467,3.5772,3.5467,3.5772,51660.0],["1991-05-07",3.6179,3.689,3.5874,3.689,150570.0],["1991-05-08",3.6687,3.7602,3.6687,3.7602,168525.0],["1991-05-09",3.7398,3.8211,3.7398,3.8211,134190.0],["1991-05-10",3.811,3.8211,3.8008,3.8008,97020.0],["1991-05-13",3.7907,3.8008,3.7703,3.8008,194040.0],["1991-05-14",3.7907,3.7907,3.7805,3.7805,70875.0],["1991-05-15",3.7602,3.7602,3.7195,3.7297,38115.0],["1991-05-16",3.7398,3.7398,3.7195,3.7398,48510.0],["1991-05-17",3.7195,3.7297,3.7093,3.7297,229950.0],["1991-05-20",3.7093,3.7195,3.6992,3.6992,187740.0],["1991-05-21",3.6992,3.6992,3.6382,3.6687,65835.0],["1991-05-22",3.6484,3.689,3.6484,3.6789,67095.0],["1991-05-23",3.6789,3.6992,3.6687,3.6789,93240.0],["1991-05-24",3.6585,3.7602,3.6585,3.7602,107730.0],["1991-05-28",3.7805,3.8618,3.7805,3.8313,172935.0],["1991-05-29",3.8415,3.8516,3.7805,3.8313,499275.0],["1991-05-30",3.8313,4.0041,3.8313,4.0041,143640.0],["1991-05-31",4.0041,4.0142,3.9837,4.0142,148995.0],["1991-06-03",3.9939,4.0346,3.9939,4.0346,116235.0],["1991-06-04",4.0447,4.1057,4.0346,4.065,229635.0],["1991-06-05",4.065,4.0854,4.065,4.0752,168840.0],["1991-06-06",4.065,4.065,4.0041,4.0041,139860.0],["1991-06-07",3.9939,4.0549,3.9939,4.0549,68040.0],["1991-06-10",4.0346,4.0346,4.0041,4.0142,78750.0],["1991-06-11",4.0142,4.0447,4.0142,4.0346,86625.0],["1991-06-12",4.0346,4.0447,3.9228,3.9329,92925.0],["1991-06-13",3.9126,3.9837,3.9126,3.9837,116550.0],["1991-06-14",4.0041,4.0447,4.0041,4.0244,89460.0],["1991-06-17",4.0142,4.065,4.0142,4.0346,319095.0],["1991-06-18",4.0549,4.2175,4.0549,4.1565,563850.0],["1991-06-19",4.1362,4.1463,4.065,4.0752,138285.0],["1991-06-20",4.1362,4.1972,4.0955,4.1667,202230.0],["1991-06-21",4.187,4.2683,4.187,4.2683,265545.0],["1991-06-24",4.2886,4.3496,4.2276,4.2581,420525.0],["1991-06-25",4.2276,4.2276,3.9431,3.9634,488565.0],["1991-06-26",3.9736,4.0142,3.9431,4.0142,120960.0],["1991-06-27",4.0041,4.0244,3.9837,4.0244,59535.0],["1991-06-28",4.0244,4.0549,3.9837,4.0142,84105.0],["1991-07-01",4.0447,4.1463,4.0346,4.126,311220.0],["1991-07-02",4.1362,4.1362,4.0854,4.0854,42840.0],["1991-07-03",4.065,4.065,4.0244,4.0346,39060.0],["1991-07-05",4.0244,4.0549,4.0142,4.0549,69300.0],["1991-07-08",4.0447,4.0549,4.0142,4.0244,123480.0],["1991-07-09",4.0244,4.065,4.0142,4.065,333270.0],["1991-07-10",4.065,4.065,4.0041,4.0041,145845.0],["1991-07-11",4.0041,4.0244,4.0041,4.0142,205695.0],["1991-07-12",4.0346,4.0346,4.0041,4.0244,55125.0],["1991-07-15",4.0346,4.0854,4.0346,4.065,126315.0],["1991-07-16",4.065,4.065,3.9532,3.9532,72450.0],["1991-07-17",3.9024,3.9228,3.8821,3.8821,133560.0],["1991-07-18",3.8923,3.9126,3.8923,3.9024,88830.0],["1991-07-19",3.9126,3.9634,3.9126,3.9431,199080.0],["1991-07-22",3.9634,4.065,3.9634,4.065,129150.0],["1991-07-23",4.0854,4.1057,4.0752,4.0752,106155.0],["1991-07-24",4.0854,4.1362,4.0346,4.0955,242235.0],["1991-07-25",4.0955,4.1565,4.0752,4.1463,108045.0],["1991-07-26",4.1463,4.2276,4.1463,4.187,89775.0],["1991-07-29",4.1667,4.1768,4.1565,4.1667,24255.0],["1991-07-30",4.1362,4.1463,4.1159,4.126,36225.0],["1991-07-31",4.126,4.2073,4.0955,4.187,53550.0],["1991-08-01",4.1972,4.1972,4.1565,4.1565,100485.0],["1991-08-02",4.1667,4.1972,4.1667,4.187,40635.0],["1991-08-05",4.1603,4.2116,4.1192,4.1192,41895.0],["1991-08-06",4.1192,4.1295,4.0781,4.0986,94500.0],["1991-08-07",4.0986,4.2219,4.0986,4.2116,108675.0],["1991-08-08",4.2116,4.2425,4.2116,4.2322,38115.0],["1991-08-09",4.2425,4.3452,4.2425,4.3041,143640.0],["1991-08-12",4.2938,4.2938,4.2219,4.2219,34650.0],["1991-08-13",4.2322,4.2425,4.2116,4.2219,36225.0],["1991-08-14",4.2219,4.2425,4.2219,4.2219,87255.0],["1991-08-15",4.2322,4.2322,4.2219,4.2219,49455.0],["1991-08-16",4.2116,4.2116,4.1295,4.15,174510.0],["1991-08-19",4.1089,4.1089,3.9959,4.1089,253260.0],["1991-08-20",4.1089,4.1295,4.0986,4.1192,300195.0],["1991-08-21",4.1603,4.2116,4.1603,4.2014,392805.0],["1991-08-22",4.2014,4.2938,4.1706,4.2733,164430.0],["1991-08-23",4.2938,4.3965,4.2836,4.376,134190.0],["1991-08-26",4.3555,4.3657,4.3452,4.3555,167265.0],["1991-08-27",4.3555,4.4068,4.3555,4.4068,124740.0],["1991-08-28",4.4171,4.4376,4.3863,4.3965,91980.0],["1991-08-29",4.3965,4.4171,4.376,4.376,47250.0],["1991-08-30",4.3863,4.4171,4.3863,4.3863,86625.0],["1991-09-03",4.4068,4.4068,4.3452,4.3657,120960.0],["1991-09-04",4.3657,4.376,4.2527,4.2938,108675.0],["1991-09-05",4.3041,4.3144,4.2425,4.2527,78435.0],["1991-09-06",4.2836,4.2836,4.2425,4.263,96075.0],["1991-09-09",4.263,4.2938,4.2527,4.2733,30240.0],["1991-09-10",4.2322,4.2425,4.2116,4.2219,93555.0],["1991-09-11",4.2219,4.2425,4.0986,4.0986,166950.0],["1991-09-12",4.1089,4.1397,4.0987,4.1397,120960.0],["1991-09-13",4.15,4.1603,4.1089,4.1295,31815.0],["1991-09-16",4.1089,4.1089,4.037,4.037,118125.0],["1991-09-17",4.0165,4.1089,4.0165,4.1089,182070.0],["1991-09-18",4.0884,4.0986,4.0884,4.0884,32130.0],["1991-09-19",4.0987,4.1295,4.0987,4.1089,120645.0],["1991-09-20",4.1295,4.1295,4.0576,4.0576,32760.0],["1991-09-23",4.0884,4.0884,3.9857,3.9959,107730.0],["1991-09-24",3.9651,3.9651,3.8521,3.8624,380205.0],["1991-09-25",3.8727,3.8727,3.8418,3.8624,96075.0],["1991-09-26",3.8521,3.8521,3.8008,3.811,105525.0],["1991-09-27",3.8008,3.8213,3.8008,3.8213,52920.0],["1991-09-30",3.811,3.9035,3.811,3.8932,144900.0],["1991-10-01",3.8932,3.8932,3.8418,3.8521,22680.0],["1991-10-02",3.8418,3.8418,3.8213,3.8213,27720.0],["1991-10-03",3.811,3.8316,3.7905,3.8316,30555.0],["1991-10-04",3.8418,3.8418,3.7699,3.7699,27090.0],["1991-10-07",3.7699,3.7699,3.698,3.7186,33705.0],["1991-10-08",3.698,3.7083,3.6878,3.698,48825.0],["1991-10-09",3.6878,3.6878,3.6364,3.6467,105210.0],["1991-10-10",3.6467,3.6672,3.6159,3.6569,74340.0],["1991-10-11",3.6569,3.6569,3.6364,3.6467,30240.0],["1991-10-14",3.6467,3.6467,3.5953,3.6159,28665.0],["1991-10-15",3.6364,3.6467,3.5234,3.5337,131355.0],["1991-10-16",3.5337,3.6672,3.5337,3.6467,189945.0],["1991-10-17",3.6775,3.7802,3.6775,3.7597,92295.0],["1991-10-18",3.7597,3.8418,3.7597,3.811,76860.0],["1991-10-21",3.8213,3.8213,3.7597,3.7699,35910.0],["1991-10-22",3.7494,3.7597,3.698,3.7083,44730.0],["1991-10-23",3.7288,3.7288,3.6467,3.6467,106470.0],["1991-10-24",3.6672,3.6672,3.6261,3.6364,31815.0],["1991-10-25",3.6158,3.6158,3.5748,3.5748,50085.0],["1991-10-28",3.5748,3.585,3.5645,3.5748,33390.0],["1991-10-29",3.5953,3.6364,3.5748,3.6261,38115.0],["1991-10-30",3.6467,3.6775,3.6467,3.6775,57330.0],["1991-10-31",3.698,3.7186,3.6878,3.7083,46305.0],["1991-11-01",3.6878,3.7083,3.6878,3.698,25200.0],["1991-11-04",3.7083,3.7288,3.698,3.7186,160020.0],["1991-11-05",3.7123,3.7227,3.6915,3.7019,26460.0],["1991-11-06",3.7227,3.7227,3.6915,3.7019,52290.0],["1991-11-07",3.7019,3.7227,3.6915,3.7227,50400.0],["1991-11-08",3.7435,3.7747,3.7331,3.7331,44730.0],["1991-11-11",3.7227,3.7851,3.7227,3.7851,47880.0],["1991-11-12",3.8059,3.8475,3.8059,3.8475,40950.0],["1991-11-13",3.8371,3.8579,3.8371,3.8475,76860.0],["1991-11-14",3.8475,3.9723,3.8475,3.9515,250425.0],["1991-11-15",3.9411,3.9515,3.9099,3.9203,218925.0],["1991-11-18",3.9099,3.9307,3.8371,3.8371,118755.0],["1991-11-19",3.8059,3.8267,3.7643,3.8163,97020.0],["1991-11-20",3.8059,3.8059,3.7227,3.7227,29295.0],["1991-11-21",3.6915,3.7019,3.6395,3.6499,37800.0],["1991-11-22",3.6291,3.6291,3.5875,3.5875,41265.0],["1991-11-25",3.5979,3.5979,3.5564,3.5564,148995.0],["1991-11-26",3.546,3.5564,3.494,3.546,72765.0],["1991-11-27",3.546,3.546,3.5356,3.546,17640.0],["1991-11-29",3.5148,3.5148,3.4316,3.4316,70560.0],["1991-12-02",3.4108,3.4316,3.3588,3.39,69300.0],["1991-12-03",3.3692,3.3692,3.0988,3.13,550620.0],["1991-12-04",3.1508,3.1508,3.0676,3.1196,257985.0],["1991-12-05",3.1196,3.1196,3.0468,3.1092,249795.0],["1991-12-06",3.1092,3.1092,3.078,3.0884,72450.0],["1991-12-09",3.1092,3.1092,3.0884,3.0884,110250.0],["1991-12-10",3.078,3.0988,3.0468,3.0676,131985.0],["1991-12-11",3.078,3.0884,3.0572,3.078,132615.0],["1991-12-12",3.0676,3.0988,3.0468,3.078,178605.0],["1991-12-13",3.078,3.1612,3.078,3.1612,52290.0],["1991-12-16",3.13,3.182,3.13,3.1716,51345.0],["1991-12-17",3.1716,3.234,3.1716,3.2236,125685.0],["1991-12-18",3.2236,3.2236,3.2028,3.2028,65205.0],["1991-12-19",3.1924,3.2236,3.1924,3.2236,42210.0],["1991-12-20",3.2444,3.2964,3.2444,3.2652,118440.0],["1991-12-23",3.286,3.3796,3.2756,3.3692,128520.0],["1991-12-24",3.39,3.39,3.3692,3.3692,51975.0],["1991-12-26",3.3692,3.3692,3.3276,3.3484,91035.0],["1991-12-27",3.3276,3.3484,3.3276,3.3484,117810.0],["1991-12-30",3.3588,3.3692,3.3276,3.3484,105840.0],["1991-12-31",3.3484,3.3588,3.3172,3.3588,97650.0],["1992-01-02",3.3692,3.3692,3.3276,3.338,91350.0],["1992-01-03",3.3068,3.338,3.286,3.3172,135765.0],["1992-01-06",3.3276,3.338,3.3068,3.3068,173880.0],["1992-01-07",3.2964,3.3172,3.2756,3.3172,187740.0],["1992-01-08",3.3172,3.4004,3.3172,3.3588,435645.0],["1992-01-09",3.3588,3.6291,3.3588,3.6291,472815.0],["1992-01-10",3.6083,3.6187,3.5875,3.6187,564480.0],["1992-01-13",3.5979,3.5979,3.4524,3.4524,1243305.0],["1992-01-14",3.4836,3.6603,3.4836,3.6083,1106280.0],["1992-01-15",3.6187,3.8475,3.6187,3.8475,579915.0],["1992-01-16",3.9307,4.1075,3.9099,4.0867,338940.0],["1992-01-17",4.0763,4.0763,3.9723,3.9931,154035.0],["1992-01-20",3.9931,4.0555,3.9723,4.0139,309015.0],["1992-01-21",4.0243,4.0243,3.9827,3.9827,105840.0],["1992-01-22",3.9723,3.9723,3.9307,3.9515,129465.0],["1992-01-23",3.9515,3.9619,3.9307,3.9411,121275.0],["1992-01-24",3.9515,3.9931,3.9411,3.9411,134820.0],["1992-01-27",3.9619,4.0035,3.9411,4.0035,66780.0],["1992-01-28",3.9723,4.0763,3.9723,4.0347,326340.0],["1992-01-29",4.0347,4.0347,3.9723,3.9723,107100.0],["1992-01-30",3.9723,3.9827,3.9099,3.9099,115920.0],["1992-01-31",3.9099,3.9827,3.9099,3.9827,193095.0],["1992-02-03",3.9723,3.9827,3.9515,3.9827,18270.0],["1992-02-04",3.9659,4.0185,3.9659,3.9974,26145.0],["1992-02-05",3.9869,4.029,3.9869,4.0185,138285.0],["1992-02-06",4.0079,4.029,4.0079,4.029,36855.0],["1992-02-07",4.029,4.0711,4.0185,4.029,56070.0],["1992-02-10",4.0079,4.0605,4.0079,4.05,87255.0],["1992-02-11",4.05,4.1026,4.05,4.1026,54495.0],["1992-02-12",4.0921,4.1763,4.05,4.0921,183015.0],["1992-02-13",4.1026,4.1342,4.0921,4.1131,67725.0],["1992-02-14",4.1131,4.2499,4.0816,4.2394,222075.0],["1992-02-18",4.2499,4.2604,4.2289,4.2394,254520.0],["1992-02-19",4.2289,4.2815,4.2183,4.2815,106155.0],["1992-02-20",4.2815,4.4287,4.2815,4.4287,454230.0],["1992-02-21",4.4813,4.5655,4.4813,4.555,430290.0],["1992-02-24",4.5339,4.5339,4.4708,4.4918,334845.0],["1992-02-25",4.4918,4.4918,4.3341,4.3446,144585.0],["1992-02-26",4.3446,4.3972,4.3235,4.3235,93555.0],["1992-02-27",4.3341,4.3656,4.313,4.3656,49770.0],["1992-02-28",4.3446,4.3446,4.2815,4.2815,32130.0],["1992-03-02",4.292,4.3551,4.2815,4.3446,127575.0],["1992-03-03",4.3761,4.4182,4.3761,4.3866,89460.0],["1992-03-04",4.4077,4.4287,4.4077,4.4182,101430.0],["1992-03-05",4.4182,4.4182,4.3972,4.3972,188685.0],["1992-03-06",4.4077,4.4077,4.3446,4.3446,38745.0],["1992-03-09",4.3446,4.3446,4.2604,4.2709,77175.0],["1992-03-10",4.2709,4.2709,4.2394,4.2394,78750.0],["1992-03-11",4.2394,4.2604,4.2394,4.2604,34020.0],["1992-03-12",4.2499,4.2604,4.2183,4.2183,25830.0],["1992-03-13",4.2394,4.2709,4.2183,4.2289,275310.0],["1992-03-16",4.2183,4.2183,4.0711,4.1026,306810.0],["1992-03-17",4.1026,4.1342,4.1026,4.1237,197190.0],["1992-03-18",4.1342,4.1342,4.1237,4.1237,40950.0],["1992-03-19",4.1131,4.2183,4.1026,4.1973,539910.0],["1992-03-20",4.1973,4.2289,4.1973,4.2078,255150.0],["1992-03-23",4.2078,4.313,4.2078,4.292,378630.0],["1992-03-24",4.2815,4.292,4.2499,4.2604,322560.0],["1992-03-25",4.2604,4.313,4.2604,4.3025,64575.0],["1992-03-26",4.2815,4.292,4.2289,4.2709,90405.0],["1992-03-27",4.2815,4.3446,4.2183,4.2394,148680.0],["1992-03-30",4.2183,4.2815,4.2183,4.2815,50715.0],["1992-03-31",4.292,4.3025,4.2604,4.2709,100485.0],["1992-04-01",4.2499,4.2499,4.2183,4.2183,322560.0],["1992-04-02",4.1973,4.2289,4.1973,4.2289,154980.0],["1992-04-03",4.2078,4.2289,4.1868,4.2289,35280.0],["1992-04-06",4.2183,4.292,4.2078,4.2709,75915.0],["1992-04-07",4.2499,4.292,4.2289,4.2815,97335.0],["1992-04-08",4.2604,4.2709,4.2289,4.2604,176715.0],["1992-04-09",4.2709,4.3656,4.2709,4.3235,394380.0],["1992-04-10",4.3446,4.3551,4.2815,4.292,170100.0],["1992-04-13",4.292,4.3341,4.292,4.3341,67725.0],["1992-04-14",4.3341,4.4392,4.3235,4.4182,461160.0],["1992-04-15",4.4182,4.4287,4.3446,4.3551,140175.0],["1992-04-16",4.3551,4.4603,4.3551,4.4603,181125.0],["1992-04-20",4.4813,4.5444,4.4603,4.4918,160965.0],["1992-04-21",4.5444,4.5444,4.5129,4.5129,251685.0],["1992-04-22",4.5024,4.5024,4.4287,4.4603,91350.0],["1992-04-23",4.4393,4.4498,4.4077,4.4287,19215.0],["1992-04-24",4.4287,4.4813,4.4287,4.4603,163485.0],["1992-04-27",4.4603,4.4603,4.4287,4.4498,18900.0],["1992-04-28",4.4498,4.4498,4.4182,4.4392,40635.0],["1992-04-29",4.4603,4.4813,4.4393,4.4603,102375.0],["1992-04-30",4.4708,4.4813,4.4603,4.4708,131355.0],["1992-05-01",4.4708,4.4708,4.4498,4.4708,115290.0],["1992-05-04",4.4813,4.6076,4.4603,4.5655,180810.0],["1992-05-05",4.5379,4.5697,4.5272,4.5591,39375.0],["1992-05-06",4.5697,4.5804,4.5272,4.5379,30240.0],["1992-05-07",4.5272,4.5697,4.5166,4.5272,28035.0],["1992-05-08",4.5379,4.5379,4.4953,4.506,163485.0],["1992-05-11",4.5272,4.5379,4.506,4.5272,259245.0],["1992-05-12",4.5166,4.5272,4.4422,4.4635,101115.0],["1992-05-13",4.4953,4.4953,4.4635,4.4635,44415.0],["1992-05-14",4.4635,4.4741,4.4422,4.4422,54810.0],["1992-05-15",4.421,4.4316,4.421,4.421,18270.0],["1992-05-18",4.421,4.4422,4.3784,4.3784,63945.0],["1992-05-19",4.3572,4.3572,4.2934,4.3041,67410.0],["1992-05-20",4.3147,4.3466,4.2934,4.3253,171675.0],["1992-05-21",4.3147,4.3572,4.3147,4.3572,218925.0],["1992-05-22",4.3572,4.3997,4.3572,4.3678,16695.0],["1992-05-26",4.3572,4.3572,4.2722,4.2722,201600.0],["1992-05-27",4.2509,4.2615,4.2084,4.219,65520.0],["1992-05-28",4.219,4.219,4.1765,4.1872,39690.0],["1992-05-29",4.1872,4.1872,4.1446,4.1446,67095.0],["1992-06-01",4.1553,4.1659,4.1234,4.134,67095.0],["1992-06-02",4.134,4.1446,4.1234,4.134,124110.0],["1992-06-03",4.1234,4.1234,4.1021,4.1021,13545.0],["1992-06-04",4.1021,4.1128,4.0915,4.1021,38430.0],["1992-06-05",4.1128,4.1128,4.0596,4.0703,24885.0],["1992-06-08",4.049,4.0596,4.0171,4.0277,14805.0],["1992-06-09",4.0277,4.0277,3.8896,3.8896,286650.0],["1992-06-10",3.879,3.879,3.8683,3.8683,26460.0],["1992-06-11",3.879,3.879,3.7833,3.8046,83475.0],["1992-06-12",3.8258,3.8258,3.7939,3.7939,97650.0],["1992-06-15",3.7621,3.7939,3.7621,3.7727,201285.0],["1992-06-16",3.7833,3.8896,3.7833,3.879,366345.0],["1992-06-17",3.879,3.879,3.8258,3.8258,333900.0],["1992-06-18",3.8152,3.8365,3.8152,3.8258,77175.0],["1992-06-19",3.8365,3.8471,3.7939,3.8258,97335.0],["1992-06-22",3.8258,3.8258,3.7196,3.7196,130095.0],["1992-06-23",3.7196,3.7727,3.7196,3.7514,37485.0],["1992-06-24",3.7727,3.8152,3.7621,3.8046,100170.0],["1992-06-25",3.8152,3.8258,3.8046,3.8046,79380.0],["1992-06-26",3.7833,3.8046,3.7833,3.8046,36540.0],["1992-06-29",3.8152,3.8896,3.8046,3.879,110250.0],["1992-06-30",3.9002,3.9321,3.8896,3.9108,193410.0],["1992-07-01",3.9108,3.9427,3.9002,3.9321,111510.0],["1992-07-02",3.9215,3.9427,3.879,3.879,44415.0],["1992-07-06",3.8577,3.879,3.8471,3.8577,34965.0],["1992-07-07",3.8577,3.9002,3.8258,3.8258,112140.0],["1992-07-08",3.8046,3.8046,3.6345,3.677,194670.0],["1992-07-09",3.6877,3.7302,3.6877,3.7302,72135.0],["1992-07-10",3.7408,3.7408,3.7196,3.7196,230265.0],["1992-07-13",3.7302,3.7727,3.677,3.7727,138600.0],["1992-07-14",3.7727,3.9534,3.7621,3.9534,123480.0],["1992-07-15",3.9534,4.0277,3.9534,3.9959,211680.0],["1992-07-16",3.9959,4.0596,3.964,3.9959,143325.0],["1992-07-17",4.0065,4.0065,3.964,3.9746,40635.0],["1992-07-20",3.9534,3.9534,3.8896,3.8896,73080.0],["1992-07-21",3.9002,3.9108,3.8896,3.9108,192465.0],["1992-07-22",3.9002,3.9002,3.8683,3.8683,120645.0],["1992-07-23",3.8683,3.8683,3.8046,3.8046,39060.0],["1992-07-24",3.7833,3.7833,3.7196,3.7514,203490.0],["1992-07-27",3.7514,3.7833,3.7514,3.7727,280980.0],["1992-07-28",3.7621,3.8683,3.7621,3.8683,96075.0],["1992-07-29",3.8896,3.9215,3.8896,3.8896,148050.0],["1992-07-30",3.9108,3.9108,3.8896,3.8896,21105.0],["1992-07-31",3.9002,3.9002,3.8471,3.8471,38115.0],["1992-08-03",3.8471,3.8471,3.8152,3.8258,65520.0],["1992-08-04",3.8194,3.8301,3.8194,3.8194,5040.0],["1992-08-05",3.8409,3.8624,3.8194,3.8194,59535.0],["1992-08-06",3.8194,3.8194,3.7763,3.7763,80010.0],["1992-08-07",3.7763,3.7763,3.7548,3.7548,39060.0],["1992-08-10",3.7333,3.7333,3.701,3.7118,63630.0],["1992-08-11",3.7118,3.7118,3.615,3.658,187425.0],["1992-08-12",3.658,3.658,3.6472,3.6472,109305.0],["1992-08-13",3.6687,3.7441,3.6687,3.7441,311850.0],["1992-08-14",3.7656,3.8301,3.7656,3.7871,244440.0],["1992-08-17",3.7871,3.8086,3.7871,3.7979,111195.0],["1992-08-18",3.7979,3.8086,3.7871,3.7979,34650.0],["1992-08-19",3.7979,3.8086,3.7871,3.7979,42525.0],["1992-08-20",3.7871,3.7871,3.7763,3.7763,17325.0],["1992-08-21",3.7763,3.7871,3.7656,3.7763,31185.0],["1992-08-24",3.7548,3.7548,3.7225,3.7225,87885.0],["1992-08-25",3.7441,3.7548,3.701,3.701,246960.0],["1992-08-26",3.6795,3.6795,3.6365,3.6472,184590.0],["1992-08-27",3.658,3.658,3.5934,3.6042,109620.0],["1992-08-28",3.6042,3.615,3.5396,3.5612,57960.0],["1992-08-31",3.4213,3.4751,3.4213,3.4428,299250.0],["1992-09-01",3.4428,3.5396,3.4428,3.5396,202230.0],["1992-09-02",3.5181,3.5289,3.5181,3.5289,149625.0],["1992-09-03",3.5289,3.5396,3.5181,3.5181,59535.0],["1992-09-04",3.5181,3.5289,3.5074,3.5181,20160.0],["1992-09-08",3.4966,3.4966,3.4751,3.4858,50715.0],["1992-09-09",3.4751,3.4751,3.4536,3.4536,60480.0],["1992-09-10",3.4536,3.4966,3.4536,3.4966,58275.0],["1992-09-11",3.5181,3.5181,3.4858,3.4966,74025.0],["1992-09-14",3.4966,3.5719,3.4966,3.5719,114345.0],["1992-09-15",3.5504,3.5827,3.5504,3.5612,70560.0],["1992-09-16",3.5612,3.6365,3.5612,3.6365,133875.0],["1992-09-17",3.6365,3.6365,3.5934,3.615,79695.0],["1992-09-18",3.6042,3.615,3.5719,3.5827,131670.0],["1992-09-21",3.5504,3.5504,3.5074,3.5181,259560.0],["1992-09-22",3.4966,3.4966,3.4213,3.4213,347445.0],["1992-09-23",3.4321,3.4643,3.4321,3.4536,208215.0],["1992-09-24",3.4643,3.4858,3.4643,3.4643,42840.0],["1992-09-25",3.4536,3.4536,3.4428,3.4428,35595.0],["1992-09-28",3.4213,3.4321,3.3998,3.4105,183645.0],["1992-09-29",3.4105,3.4428,3.4105,3.4321,29295.0],["1992-09-30",3.4213,3.4966,3.4213,3.4858,164115.0],["1992-10-01",3.4858,3.5827,3.4858,3.5827,230895.0],["1992-10-02",3.5612,3.5719,3.5396,3.5396,32760.0],["1992-10-05",3.5396,3.5396,3.4213,3.4643,326340.0],["1992-10-06",3.4751,3.4751,3.4321,3.4643,247905.0],["1992-10-07",3.4751,3.4858,3.4428,3.4428,323190.0],["1992-10-08",3.4536,3.4536,3.4428,3.4536,73395.0],["1992-10-09",3.4536,3.4536,3.4428,3.4428,126315.0],["1992-10-12",3.4643,3.4643,3.4321,3.4428,127890.0],["1992-10-13",3.4536,3.4536,3.4213,3.4213,119070.0],["1992-10-14",3.4213,3.4321,3.4213,3.4321,30240.0],["1992-10-15",3.4428,3.4428,3.4213,3.4213,28035.0],["1992-10-16",3.4428,3.4536,3.4428,3.4428,62055.0],["1992-10-19",3.4321,3.4536,3.4321,3.4428,49455.0],["1992-10-20",3.4751,3.4858,3.4536,3.4858,364140.0],["1992-10-21",3.4966,3.5289,3.4966,3.5289,107415.0],["1992-10-22",3.5289,3.5289,3.5074,3.5074,46305.0],["1992-10-23",3.4858,3.4858,3.4105,3.4105,256095.0],["1992-10-26",3.3998,3.3998,3.389,3.3998,27720.0],["1992-10-27",3.3783,3.389,3.3675,3.3675,160020.0],["1992-10-28",3.3675,3.3675,3.2707,3.2814,184590.0],["1992-10-29",3.2814,3.3029,3.2814,3.3029,202860.0],["1992-10-30",3.3029,3.3029,3.2814,3.2922,93555.0],["1992-11-02",3.2922,3.2922,3.2707,3.2814,247905.0],["1992-11-03",3.2814,3.2922,3.2276,3.2492,324135.0],["1992-11-04",3.2535,3.2972,3.2535,3.2863,261450.0],["1992-11-05",3.2863,3.319,3.2754,3.2863,120330.0],["1992-11-06",3.2754,3.3081,3.2754,3.3081,92610.0],["1992-11-09",3.2972,3.4282,3.2972,3.4064,29610.0],["1992-11-10",3.45,3.4719,3.4282,3.4391,320355.0],["1992-11-11",3.4391,3.461,3.4391,3.45,187425.0],["1992-11-12",3.45,3.461,3.4173,3.4173,39375.0],["1992-11-13",3.4282,3.4282,3.3409,3.3627,90090.0],["1992-11-16",3.3409,3.3627,3.3299,3.3627,55440.0],["1992-11-17",3.3845,3.3955,3.3627,3.3627,49770.0],["1992-11-18",3.3736,3.3955,3.3518,3.3627,83160.0],["1992-11-19",3.3518,3.3845,3.3518,3.3736,55125.0],["1992-11-20",3.3627,3.3736,3.3409,3.3736,160965.0],["1992-11-23",3.3845,3.4173,3.3736,3.3955,344610.0],["1992-11-24",3.4064,3.461,3.3955,3.45,303030.0],["1992-11-25",3.461,3.461,3.3955,3.3955,90090.0],["1992-11-27",3.3955,3.4391,3.3955,3.4173,54495.0],["1992-11-30",3.4391,3.45,3.3845,3.3955,131040.0],["1992-12-01",3.4064,3.5483,3.4064,3.5483,248220.0],["1992-12-02",3.5155,3.6138,3.5155,3.5483,289800.0],["1992-12-03",3.5592,3.6575,3.5592,3.6247,152460.0],["1992-12-04",3.6356,3.6902,3.6356,3.6575,368865.0],["1992-12-07",3.6575,3.7121,3.6575,3.6793,160020.0],["1992-12-08",3.6902,3.6902,3.6575,3.6684,408555.0],["1992-12-09",3.6684,3.7557,3.6684,3.7557,233730.0],["1992-12-10",3.7776,3.7776,3.723,3.7339,250425.0],["1992-12-11",3.7121,3.7448,3.7121,3.7448,155925.0],["1992-12-14",3.7339,3.7448,3.7121,3.723,91350.0],["1992-12-15",3.7121,3.7339,3.7012,3.723,254520.0],["1992-12-16",3.7448,3.7448,3.7012,3.7012,117495.0],["1992-12-17",3.7121,3.7339,3.7012,3.7339,133245.0],["1992-12-18",3.7448,3.7994,3.723,3.7994,143640.0],["1992-12-21",3.8212,3.8212,3.7557,3.7776,91665.0],["1992-12-22",3.7885,3.8649,3.7885,3.8649,189315.0],["1992-12-23",3.8758,4.0178,3.8758,3.9959,702765.0],["1992-12-24",4.0069,4.0069,3.9959,4.0069,45675.0],["1992-12-28",4.0069,4.0069,3.9632,3.9632,145215.0],["1992-12-29",3.9632,3.9741,3.9304,3.9304,79065.0],["1992-12-30",3.9413,3.9741,3.9413,3.9741,120015.0],["1992-12-31",3.9632,4.0069,3.9632,3.9959,72765.0],["1993-01-04",4.0069,4.0396,3.985,3.985,119385.0],["1993-01-05",3.985,3.985,3.9195,3.9195,263655.0],["1993-01-06",3.9304,3.9413,3.9304,3.9413,142695.0],["1993-01-07",3.9304,3.9413,3.9086,3.9086,102375.0],["1993-01-08",3.8868,3.8868,3.7885,3.8868,367920.0],["1993-01-11",3.8868,3.8977,3.8649,3.8868,129465.0],["1993-01-12",3.8758,3.8758,3.7448,3.7776,171360.0],["1993-01-13",3.7994,3.8103,3.7776,3.7994,307440.0],["1993-01-14",3.7776,3.7994,3.7776,3.7885,68670.0],["1993-01-15",3.7885,3.7885,3.7448,3.7776,131670.0],["1993-01-18",3.7557,3.7557,3.7339,3.7557,70245.0],["1993-01-19",3.7776,3.7776,3.7448,3.7557,54810.0],["1993-01-20",3.7339,3.7448,3.723,3.723,16065.0],["1993-01-21",3.7121,3.7121,3.6793,3.6793,32130.0],["1993-01-22",3.6793,3.7012,3.6793,3.6902,149940.0],["1993-01-25",3.6902,3.6902,3.6793,3.6793,69615.0],["1993-01-26",3.6793,3.6793,3.5811,3.6684,193095.0],["1993-01-27",3.6466,3.6575,3.5374,3.5592,896490.0],["1993-01-28",3.5483,3.5483,3.5265,3.5374,52920.0],["1993-01-29",3.5483,3.5592,3.5483,3.5483,29925.0],["1993-02-01",3.5374,3.6247,3.5374,3.6247,186795.0],["1993-02-02",3.6138,3.6247,3.6138,3.6247,71190.0],["1993-02-03",3.6247,3.7339,3.6138,3.6902,234675.0],["1993-02-04",3.6725,3.6725,3.6394,3.6615,78750.0],["1993-02-05",3.6947,3.7721,3.6725,3.7057,146475.0],["1993-02-08",3.6836,3.7278,3.6836,3.7057,110565.0],["1993-02-09",3.7057,3.7389,3.6836,3.7389,235620.0],["1993-02-10",3.7278,3.7942,3.7278,3.7721,154665.0],["1993-02-11",3.761,3.7832,3.761,3.7832,38430.0],["1993-02-12",3.7942,3.8163,3.7942,3.8163,120330.0],["1993-02-16",3.8053,3.8053,3.761,3.761,79065.0],["1993-02-17",3.761,3.7832,3.7168,3.7832,101430.0],["1993-02-18",3.7832,3.8495,3.7832,3.8495,128205.0],["1993-02-19",3.8495,3.8827,3.8385,3.8495,100485.0],["1993-02-22",3.8606,3.8938,3.8606,3.8827,138915.0],["1993-02-23",3.8827,3.9159,3.8827,3.9159,95445.0],["1993-02-24",3.9159,3.927,3.8827,3.9159,46620.0],["1993-02-25",3.8938,3.9048,3.8716,3.8716,92925.0],["1993-02-26",3.8827,3.8938,3.8716,3.8827,75600.0],["1993-03-01",3.8827,3.8938,3.8495,3.8716,112770.0],["1993-03-02",3.8716,3.8827,3.8606,3.8827,91980.0],["1993-03-03",3.8938,3.8938,3.8716,3.8938,45990.0],["1993-03-04",3.8827,3.8938,3.8827,3.8938,73080.0],["1993-03-05",3.8827,3.927,3.8827,3.927,59220.0],["1993-03-08",3.9159,3.938,3.8938,3.938,34335.0],["1993-03-09",3.9601,3.9601,3.9159,3.9159,71820.0],["1993-03-10",3.9159,3.9601,3.9159,3.9601,55440.0],["1993-03-11",3.938,3.938,3.9159,3.9159,38115.0],["1993-03-12",3.938,3.938,3.9048,3.9159,54495.0],["1993-03-15",3.8938,3.938,3.8938,3.927,26145.0],["1993-03-16",3.938,3.938,3.8938,3.9048,23940.0],["1993-03-17",3.927,3.938,3.9159,3.9159,83790.0],["1993-03-18",3.927,3.938,3.927,3.938,12600.0],["1993-03-19",3.938,3.9712,3.938,3.9601,68040.0],["1993-03-22",3.9601,3.9601,3.927,3.938,51345.0],["1993-03-23",3.938,4.0044,3.938,3.9823,235935.0],["1993-03-24",3.9823,4.0265,3.927,3.938,269325.0],["1993-03-25",3.938,3.938,3.8938,3.9159,48195.0],["1993-03-26",3.9048,3.9048,3.8716,3.8827,143010.0],["1993-03-29",3.8717,3.8827,3.8495,3.8606,58905.0],["1993-03-30",3.8717,3.8827,3.8606,3.8606,136080.0],["1993-03-31",3.8606,3.9491,3.8495,3.9159,651105.0],["1993-04-01",3.9159,3.9601,3.9159,3.9601,87570.0],["1993-04-02",3.9491,3.9601,3.938,3.9491,83790.0],["1993-04-05",3.938,3.9933,3.938,3.9712,150885.0],["1993-04-06",3.9491,3.9933,3.927,3.9933,181755.0],["1993-04-07",3.9601,4.0044,3.9601,3.9712,34650.0],["1993-04-08",3.9712,3.9933,3.9712,3.9933,198450.0],["1993-04-12",4.0044,4.0708,4.0044,4.0486,219870.0],["1993-04-13",4.0376,4.0597,4.0044,4.0265,22995.0],["1993-04-14",4.0376,4.0376,4.0155,4.0265,14805.0],["1993-04-15",4.0265,4.0265,3.9823,4.0044,25200.0],["1993-04-16",4.0155,4.0929,4.0155,4.0818,134505.0],["1993-04-19",4.0708,4.0929,4.0597,4.0597,57330.0],["1993-04-20",4.0486,4.0597,4.0265,4.0265,32130.0],["1993-04-21",3.9933,4.0155,3.9601,3.9823,335790.0],["1993-04-22",4.0044,4.0818,3.9823,4.0597,243810.0],["1993-04-23",4.0376,4.0376,3.8938,3.9159,166950.0],["1993-04-26",3.9048,3.938,3.9048,3.9159,171675.0],["1993-04-27",3.8938,3.9159,3.8717,3.9048,40635.0],["1993-04-28",3.9159,3.9159,3.8495,3.8495,23625.0],["1993-04-29",3.8274,3.8385,3.8163,3.8274,70560.0],["1993-04-30",3.8385,3.8495,3.8163,3.8163,70245.0],["1993-05-03",3.8163,3.8495,3.75,3.8385,186795.0],["1993-05-04",3.8541,3.9662,3.8541,3.955,174195.0],["1993-05-05",3.955,3.9886,3.955,3.9886,43470.0],["1993-05-06",3.9886,3.9886,3.9774,3.9886,35595.0],["1993-05-07",3.9774,4.0334,3.9662,4.0222,77805.0],["1993-05-10",4.0334,4.0334,4.011,4.0222,51660.0],["1993-05-11",4.011,4.067,3.9998,4.0558,123795.0],["1993-05-12",4.0558,4.067,4.0446,4.067,57015.0],["1993-05-13",4.067,4.067,3.9998,4.0334,83475.0],["1993-05-14",4.0334,4.0334,3.9998,3.9998,14490.0],["1993-05-17",3.9998,4.011,3.9886,3.9886,20790.0],["1993-05-18",3.9774,3.9774,3.9438,3.9438,33705.0],["1993-05-19",3.955,3.9774,3.9438,3.9662,62370.0],["1993-05-20",3.9662,4.0334,3.9662,3.9774,94185.0],["1993-05-21",3.9886,4.0558,3.9774,4.0222,116865.0],["1993-05-24",3.9886,3.9998,3.9886,3.9886,38115.0],["1993-05-25",4.011,4.011,3.9662,3.9886,24885.0],["1993-05-26",3.9774,3.9886,3.9438,3.9886,50400.0],["1993-05-27",3.9998,4.0558,3.9998,4.0334,150885.0],["1993-05-28",4.0334,4.0334,3.9998,4.0222,46620.0],["1993-06-01",4.0334,4.0558,3.9998,4.0446,150570.0],["1993-06-02",4.0558,4.123,4.0558,4.1118,173250.0],["1993-06-03",4.1118,4.1118,4.067,4.067,18270.0],["1993-06-04",4.0334,4.0558,3.9998,4.0222,47565.0],["1993-06-07",3.9998,4.011,3.9774,3.9998,49770.0],["1993-06-08",4.0222,4.0334,3.9886,3.9886,51975.0],["1993-06-09",3.9886,3.9998,3.9886,3.9886,44100.0],["1993-06-10",3.9998,4.011,3.9998,4.011,22365.0],["1993-06-11",4.011,4.011,3.9886,3.9998,11655.0],["1993-06-14",3.9886,3.9886,3.9662,3.9774,139545.0],["1993-06-15",3.9774,3.9998,3.9774,3.9886,84735.0],["1993-06-16",3.9886,3.9998,3.9774,3.9774,87255.0],["1993-06-17",3.9886,3.9998,3.9886,3.9886,29295.0],["1993-06-18",3.9886,3.9998,3.9774,3.9886,33390.0],["1993-06-21",3.9886,4.0446,3.9886,4.0222,162225.0],["1993-06-22",4.0334,4.0334,3.9998,3.9998,28980.0],["1993-06-23",3.9998,3.9998,3.9774,3.9886,104265.0],["1993-06-24",3.9774,3.9886,3.9662,3.9774,78435.0],["1993-06-25",3.9774,3.9774,3.955,3.955,114345.0],["1993-06-28",3.955,3.9662,3.955,3.955,49455.0],["1993-06-29",3.9662,3.9662,3.955,3.955,118440.0],["1993-06-30",3.955,3.9998,3.955,3.9774,102690.0],["1993-07-01",3.9774,4.0334,3.9774,4.0334,134820.0],["1993-07-02",4.0334,4.0334,4.0222,4.0334,61110.0],["1993-07-06",4.0222,4.0334,3.9774,3.9774,12915.0],["1993-07-07",3.9886,3.9886,3.9662,3.9662,9450.0],["1993-07-08",3.9886,3.9998,3.9774,3.9998,51345.0],["1993-07-09",3.9998,4.0558,3.9998,4.0334,154350.0],["1993-07-12",4.0334,4.0334,3.9886,3.9886,139230.0],["1993-07-13",3.9998,3.9998,3.9662,3.9662,14490.0],["1993-07-14",3.9662,3.9774,3.955,3.9774,24885.0],["1993-07-15",3.9774,3.9774,3.955,3.955,61740.0],["1993-07-16",3.955,3.9774,3.955,3.9774,22365.0],["1993-07-19",3.955,3.9886,3.955,3.955,55755.0],["1993-07-20",3.955,3.955,3.9326,3.9326,178920.0],["1993-07-21",3.9326,3.9662,3.9326,3.9438,164430.0],["1993-07-22",3.9662,3.9662,3.9326,3.9326,204435.0],["1993-07-23",3.9326,3.9326,3.9214,3.9326,34650.0],["1993-07-26",3.9214,3.9438,3.9214,3.9214,31185.0],["1993-07-27",3.9214,3.9214,3.9102,3.9102,46305.0],["1993-07-28",3.9214,3.9214,3.8654,3.8766,147420.0],["1993-07-29",3.8654,3.8766,3.8654,3.8766,28350.0],["1993-07-30",3.8654,3.8654,3.8317,3.8317,16380.0],["1993-08-02",3.8541,3.8541,3.8205,3.8317,106785.0],["1993-08-03",3.8317,3.899,3.8317,3.8654,91350.0],["1993-08-04",3.8358,3.8699,3.8245,3.8472,145215.0],["1993-08-05",3.8699,3.8926,3.8358,3.8472,77175.0],["1993-08-06",3.8358,3.8699,3.8358,3.8472,38745.0],["1993-08-09",3.8358,3.8699,3.8358,3.8699,14490.0],["1993-08-10",3.8585,3.8699,3.8585,3.8585,51660.0],["1993-08-11",3.8585,3.8585,3.8358,3.8358,50400.0],["1993-08-12",3.8131,3.8131,3.7678,3.7791,10395.0],["1993-08-13",3.7791,3.7791,3.7451,3.7451,24885.0],["1993-08-16",3.7337,3.8131,3.7337,3.8131,55755.0],["1993-08-17",3.8018,3.8131,3.7678,3.8018,21420.0],["1993-08-18",3.7678,3.7791,3.7451,3.7451,93555.0],["1993-08-19",3.7564,3.7678,3.7451,3.7564,154350.0],["1993-08-20",3.7678,3.7678,3.7224,3.7337,117495.0],["1993-08-23",3.7337,3.7337,3.711,3.7337,33075.0],["1993-08-24",3.7337,3.7564,3.7337,3.7451,123165.0],["1993-08-25",3.7678,3.7678,3.7451,3.7564,243495.0],["1993-08-26",3.7791,3.7791,3.7564,3.7678,135450.0],["1993-08-27",3.7564,3.7678,3.7564,3.7564,51660.0],["1993-08-30",3.7564,3.7564,3.7451,3.7451,35280.0],["1993-08-31",3.7564,3.7564,3.7337,3.7451,42525.0],["1993-09-01",3.7337,3.7678,3.7224,3.7337,96705.0],["1993-09-02",3.7451,3.7564,3.7337,3.7451,33390.0],["1993-09-03",3.7337,3.7337,3.677,3.711,106470.0],["1993-09-07",3.6997,3.6997,3.6429,3.6543,26775.0],["1993-09-08",3.6543,3.6543,3.6316,3.6429,129780.0],["1993-09-09",3.6202,3.6543,3.6202,3.6429,52605.0],["1993-09-10",3.6656,3.7678,3.6429,3.7224,108360.0],["1993-09-13",3.711,3.7791,3.711,3.7678,115290.0],["1993-09-14",3.7451,3.7451,3.7337,3.7451,21735.0],["1993-09-15",3.7224,3.7678,3.711,3.7451,62370.0],["1993-09-16",3.7451,3.7678,3.7224,3.7678,24885.0],["1993-09-17",3.7451,3.7451,3.7337,3.7451,37800.0],["1993-09-20",3.7451,3.7564,3.7337,3.7564,16695.0],["1993-09-21",3.7451,3.7678,3.7337,3.7564,188370.0],["1993-09-22",3.7564,3.8018,3.7564,3.8018,85680.0],["1993-09-23",3.8018,3.8358,3.8018,3.8245,53550.0],["1993-09-24",3.8245,3.8472,3.8131,3.8245,181125.0],["1993-09-27",3.8245,3.8472,3.8245,3.8358,24885.0],["1993-09-28",3.8131,3.8245,3.7791,3.8131,147420.0],["1993-09-29",3.8245,3.8585,3.8245,3.8358,74025.0],["1993-09-30",3.8245,3.8472,3.8131,3.8358,63315.0],["1993-10-01",3.8131,3.9039,3.7905,3.8812,264285.0],["1993-10-04",3.8585,3.9266,3.8472,3.9153,249795.0],["1993-10-05",3.8926,3.9947,3.8926,3.9266,124425.0],["1993-10-06",3.9153,3.9266,3.9039,3.9266,94815.0],["1993-10-07",3.9039,3.9153,3.8926,3.9153,68670.0],["1993-10-08",3.9039,3.938,3.9039,3.938,22995.0],["1993-10-11",3.9153,3.9266,3.8926,3.9266,24885.0],["1993-10-12",3.938,3.938,3.9153,3.938,21420.0],["1993-10-13",3.9266,3.9493,3.9266,3.9266,28350.0],["1993-10-14",3.9153,3.938,3.9039,3.938,44415.0],["1993-10-15",3.9266,3.938,3.9266,3.938,64890.0],["1993-10-18",3.9153,3.9266,3.9153,3.9266,21420.0],["1993-10-19",3.9039,3.9266,3.8926,3.9153,129150.0],["1993-10-20",3.9153,3.9266,3.9039,3.9153,36540.0],["1993-10-21",3.9039,3.9493,3.8926,3.9266,86310.0],["1993-10-22",3.9039,3.9153,3.8699,3.9039,68985.0],["1993-10-25",3.9607,4.0628,3.9607,4.0628,217035.0],["1993-10-26",4.0401,4.0515,4.0174,4.0288,61425.0],["1993-10-27",3.9947,4.0855,3.9947,4.0855,200970.0],["1993-10-28",4.0742,4.1536,4.0742,4.1309,50085.0],["1993-10-29",4.1196,4.2104,4.1196,4.2104,108675.0],["1993-11-01",4.1877,4.2557,4.1536,4.2444,101115.0],["1993-11-02",4.2671,4.3352,4.2331,4.2784,217665.0],["1993-11-03",4.2557,4.2784,4.1763,4.2104,94185.0],["1993-11-04",4.2149,4.2724,4.2149,4.2609,28665.0],["1993-11-05",4.2379,4.3643,4.2149,4.2953,86625.0],["1993-11-08",4.2839,4.2839,4.192,4.2264,187740.0],["1993-11-09",4.2379,4.3643,4.2379,4.3413,282555.0],["1993-11-10",4.3528,4.3757,4.3528,4.3642,112140.0],["1993-11-11",4.3643,4.3757,4.3298,4.3413,80640.0],["1993-11-12",4.3298,4.3528,4.3183,4.3413,21735.0],["1993-11-15",4.3183,4.3298,4.2953,4.2953,27090.0],["1993-11-16",4.3183,4.3413,4.2839,4.3413,60165.0],["1993-11-17",4.3298,4.3298,4.2839,4.2839,36225.0],["1993-11-18",4.2609,4.2724,4.2494,4.2609,34650.0],["1993-11-19",4.2379,4.2494,4.2264,4.2379,36855.0],["1993-11-22",4.2264,4.2494,4.1575,4.192,83475.0],["1993-11-23",4.2035,4.2035,4.169,4.169,37170.0],["1993-11-24",4.146,4.1575,4.1231,4.1231,179235.0],["1993-11-26",4.1231,4.1805,4.1231,4.1805,35595.0],["1993-11-29",4.192,4.192,4.1231,4.1231,60480.0],["1993-11-30",4.1346,4.1575,4.1346,4.1346,79065.0],["1993-12-01",4.146,4.1575,4.146,4.1575,77175.0],["1993-12-02",4.146,4.2379,4.146,4.2379,130095.0],["1993-12-03",4.2379,4.2609,4.2379,4.2609,51345.0],["1993-12-06",4.2724,4.3642,4.2724,4.3642,87570.0],["1993-12-07",4.3757,4.3872,4.3298,4.3528,124425.0],["1993-12-08",4.3528,4.3643,4.3413,4.3528,116865.0],["1993-12-09",4.3413,4.3413,4.3068,4.3068,17640.0],["1993-12-10",4.2953,4.3183,4.2953,4.3183,50085.0],["1993-12-13",4.3183,4.3298,4.2953,4.3298,38430.0],["1993-12-14",4.3413,4.3528,4.3413,4.3413,83475.0],["1993-12-15",4.3413,4.3757,4.3298,4.3298,175455.0],["1993-12-16",4.3298,4.3298,4.2839,4.2839,43470.0],["1993-12-17",4.4102,4.4561,4.3987,4.4332,633465.0],["1993-12-20",4.4332,4.571,4.4332,4.571,244125.0],["1993-12-21",4.571,4.5825,4.5365,4.571,296100.0],["1993-12-22",4.6169,4.6399,4.5825,4.5939,297675.0],["1993-12-23",4.5939,4.5939,4.5595,4.5595,321300.0],["1993-12-27",4.5595,4.571,4.5595,4.5595,133560.0],["1993-12-28",4.548,4.5825,4.5365,4.571,124110.0],["1993-12-29",4.571,4.6054,4.548,4.571,42840.0],["1993-12-30",4.5595,4.5939,4.548,4.5939,101115.0],["1993-12-31",4.571,4.571,4.5365,4.5365,40950.0],["1994-01-03",4.548,4.5595,4.4446,4.4446,269325.0],["1994-01-04",4.4217,4.5021,4.3872,4.4791,568575.0],["1994-01-05",4.4906,4.6169,4.4906,4.6169,456750.0],["1994-01-06",4.6399,4.7433,4.6054,4.7318,380835.0],["1994-01-07",4.7088,4.7203,4.6514,4.6629,454230.0],["1994-01-10",4.6743,4.6743,4.6284,4.6629,263340.0],["1994-01-11",4.6743,4.6743,4.6169,4.6514,880110.0],["1994-01-12",4.6514,4.6858,4.6399,4.6629,123795.0],["1994-01-13",4.6169,4.6399,4.6054,4.6284,188370.0],["1994-01-14",4.6284,4.6629,4.6284,4.6284,371700.0],["1994-01-17",4.6169,4.6743,4.6169,4.6629,181755.0],["1994-01-18",4.6514,4.6743,4.6284,4.6284,39375.0],["1994-01-19",4.6169,4.6629,4.6169,4.6399,459900.0],["1994-01-20",4.6169,4.6284,4.5939,4.5939,75915.0],["1994-01-21",4.571,4.5939,4.548,4.571,132300.0],["1994-01-24",4.548,4.5825,4.548,4.5825,66465.0],["1994-01-25",4.571,4.571,4.4906,4.5021,66150.0],["1994-01-26",4.5021,4.525,4.4906,4.4906,39690.0],["1994-01-27",4.5136,4.5136,4.3642,4.3642,146475.0],["1994-01-28",4.3872,4.4446,4.3872,4.4332,384930.0],["1994-01-31",4.4446,4.5135,4.4332,4.5135,138285.0],["1994-02-01",4.525,4.5595,4.525,4.525,728910.0],["1994-02-02",4.548,4.548,4.5365,4.548,117180.0],["1994-02-03",4.5365,4.5365,4.525,4.525,151830.0],["1994-02-04",4.5181,4.5297,4.5065,4.5065,253260.0],["1994-02-07",4.5065,4.5065,4.4948,4.4948,44415.0],["1994-02-08",4.5065,4.5529,4.5065,4.5529,482895.0],["1994-02-09",4.5529,4.6458,4.5297,4.611,417060.0],["1994-02-10",4.5994,4.6691,4.5994,4.6458,170730.0],["1994-02-11",4.6226,4.6226,4.5878,4.611,93240.0],["1994-02-14",4.5878,4.5878,4.5181,4.5181,86940.0],["1994-02-15",4.5297,4.5297,4.4832,4.4832,134820.0],["1994-02-16",4.5065,4.5065,4.4368,4.4832,263970.0],["1994-02-17",4.5065,4.5181,4.4832,4.5065,88200.0],["1994-02-18",4.5181,4.5529,4.4716,4.4832,65835.0],["1994-02-22",4.4716,4.5645,4.4716,4.5529,76230.0],["1994-02-23",4.5413,4.5413,4.4832,4.4948,42210.0],["1994-02-24",4.4832,4.5181,4.4832,4.5065,101115.0],["1994-02-25",4.4948,4.5413,4.4948,4.5181,140490.0],["1994-02-28",4.5181,4.5645,4.5181,4.5645,65520.0],["1994-03-01",4.5645,4.611,4.4948,4.5181,112770.0],["1994-03-02",4.5413,4.5529,4.5065,4.5529,86625.0],["1994-03-03",4.5413,4.5413,4.4948,4.4948,88515.0],["1994-03-04",4.5065,4.5529,4.5065,4.5297,131985.0],["1994-03-07",4.5181,4.5878,4.5181,4.5878,42840.0],["1994-03-08",4.5878,4.6226,4.5761,4.5878,118755.0],["1994-03-09",4.5645,4.5761,4.5413,4.5761,34650.0],["1994-03-10",4.5529,4.5529,4.4948,4.4948,158445.0],["1994-03-11",4.5065,4.5761,4.5065,4.5761,102375.0],["1994-03-14",4.5645,4.5878,4.5297,4.5645,24570.0],["1994-03-15",4.5761,4.5761,4.5413,4.5413,44100.0],["1994-03-16",4.5413,4.5761,4.5297,4.5297,41580.0],["1994-03-17",4.5181,4.5413,4.5181,4.5413,204435.0],["1994-03-18",4.5413,4.5413,4.5065,4.5413,360360.0],["1994-03-21",4.5413,4.5645,4.5065,4.5297,51975.0],["1994-03-22",4.5878,4.5994,4.5065,4.5645,184590.0],["1994-03-23",4.5878,4.611,4.5761,4.5878,130095.0],["1994-03-24",4.5761,4.5761,4.5529,4.5529,78435.0],["1994-03-25",4.5297,4.5994,4.5297,4.5761,45675.0],["1994-03-28",4.5878,4.611,4.5878,4.5994,137025.0],["1994-03-29",4.5878,4.611,4.5529,4.5529,50715.0],["1994-03-30",4.5297,4.5297,4.4832,4.5065,237195.0],["1994-03-31",4.4948,4.4948,4.4135,4.4252,158445.0],["1994-04-04",4.3671,4.4019,4.3322,4.3671,35280.0],["1994-04-05",4.3903,4.5065,4.3903,4.5065,103635.0],["1994-04-06",4.5065,4.5878,4.5065,4.5878,476595.0],["1994-04-07",4.5994,4.6691,4.5761,4.6691,387765.0],["1994-04-08",4.6458,4.6574,4.6342,4.6458,354375.0],["1994-04-11",4.6226,4.6226,4.5994,4.6226,47880.0],["1994-04-12",4.611,4.6574,4.5994,4.6574,159075.0],["1994-04-13",4.6342,4.6574,4.6342,4.6458,104265.0],["1994-04-14",4.6458,4.7039,4.6458,4.6923,109935.0],["1994-04-15",4.6807,4.7271,4.6807,4.7039,168525.0],["1994-04-18",4.7039,4.7039,4.6691,4.6807,40950.0],["1994-04-19",4.6691,4.7504,4.6458,4.7387,230265.0],["1994-04-20",4.7504,4.9478,4.7504,4.7852,682605.0],["1994-04-21",4.7504,4.7504,4.6807,4.6923,110880.0],["1994-04-22",4.7039,4.7039,4.6574,4.6574,37485.0],["1994-04-25",4.6807,4.762,4.6807,4.762,49770.0],["1994-04-26",4.7736,4.8665,4.7736,4.82,250740.0],["1994-04-28",4.8317,4.8665,4.7968,4.7968,213570.0],["1994-04-29",4.7968,4.7968,4.7504,4.7504,84735.0],["1994-05-02",4.7387,4.7387,4.6574,4.7039,505890.0],["1994-05-03",4.7271,4.8317,4.7271,4.82,51975.0],["1994-05-04",4.8013,4.813,4.8013,4.813,112455.0],["1994-05-05",4.7778,4.7837,4.7543,4.766,120960.0],["1994-05-06",4.7426,4.7426,4.7191,4.7191,143325.0],["1994-05-09",4.7191,4.7191,4.6017,4.6017,149310.0],["1994-05-10",4.5782,4.5782,4.4374,4.4608,309960.0],["1994-05-11",4.4491,4.4608,4.3787,4.4139,358470.0],["1994-05-12",4.4491,4.4491,4.32,4.3434,304290.0],["1994-05-13",4.32,4.3552,4.32,4.3552,1171170.0],["1994-05-16",4.3904,4.4608,4.3787,4.4256,704340.0],["1994-05-17",4.4256,4.4608,4.4256,4.4608,154980.0],["1994-05-18",4.4608,4.6017,4.4608,4.59,322560.0],["1994-05-19",4.6134,4.6252,4.543,4.6252,715680.0],["1994-05-20",4.6134,4.6252,4.6017,4.6252,310275.0],["1994-05-23",4.6252,4.6252,4.5313,4.59,167580.0],["1994-05-24",4.59,4.6369,4.59,4.6252,196875.0],["1994-05-25",4.6252,4.6252,4.5665,4.5782,98595.0],["1994-05-26",4.59,4.59,4.5782,4.59,25830.0],["1994-05-27",4.6017,4.6134,4.5782,4.6017,181440.0],["1994-05-31",4.59,4.6134,4.5665,4.6017,148365.0],["1994-06-01",4.59,4.6369,4.59,4.6252,105210.0],["1994-06-02",4.6369,4.6604,4.6252,4.6487,218295.0],["1994-06-03",4.6721,4.6956,4.6369,4.6956,246960.0],["1994-06-06",4.6839,4.6956,4.6721,4.6839,189945.0],["1994-06-07",4.6839,4.6956,4.6252,4.6956,92295.0],["1994-06-08",4.6839,4.6956,4.6839,4.6956,270270.0],["1994-06-09",4.6839,4.6956,4.6839,4.6839,121905.0],["1994-06-10",4.6721,4.7191,4.6721,4.6956,232785.0],["1994-06-13",4.7895,4.8365,4.7895,4.8365,252315.0],["1994-06-14",4.8482,4.8952,4.8482,4.8834,381780.0],["1994-06-15",4.8952,4.9774,4.8834,4.9774,326025.0],["1994-06-16",4.9774,5.036,4.9774,5.036,194670.0],["1994-06-17",5.036,5.036,5.0008,5.0243,76860.0],["1994-06-20",5.036,5.0713,4.9774,4.9891,228690.0],["1994-06-21",4.9891,4.9891,4.9539,4.9891,120330.0],["1994-06-22",4.9891,5.0478,4.9891,5.0126,304605.0],["1994-06-23",5.0008,5.0126,5.0008,5.0126,50085.0],["1994-06-24",5.0126,5.0126,4.9187,4.9304,91035.0],["1994-06-27",4.9304,4.9304,4.8952,4.9069,442890.0],["1994-06-28",4.9187,4.9774,4.9187,4.9656,242550.0],["1994-06-29",4.9773,5.0947,4.9539,5.0478,134820.0],["1994-06-30",5.0126,5.0595,4.9539,5.0595,136080.0],["1994-07-01",5.0478,5.0713,5.0478,5.0713,210420.0],["1994-07-05",5.0595,5.0947,5.0595,5.083,235620.0],["1994-07-06",5.083,5.2591,5.083,5.2591,475650.0],["1994-07-07",5.2473,5.2591,5.2239,5.2356,413910.0],["1994-07-08",5.2239,5.2239,5.1652,5.1887,253890.0],["1994-07-11",5.2121,5.2591,5.2121,5.2591,295470.0],["1994-07-12",5.2473,5.2473,5.2239,5.2356,114975.0],["1994-07-13",5.2473,5.2943,5.2239,5.2473,417060.0],["1994-07-14",5.2708,5.2826,5.2591,5.2708,48825.0],["1994-07-15",5.2708,5.353,5.2708,5.3178,242235.0],["1994-07-18",5.3295,5.4117,5.306,5.4,106155.0],["1994-07-19",5.4117,5.4821,5.353,5.353,438165.0],["1994-07-20",5.353,5.4117,5.3413,5.3882,105210.0],["1994-07-21",5.3765,5.3765,5.3295,5.3647,382725.0],["1994-07-22",5.3647,5.3765,5.353,5.3647,227430.0],["1994-07-25",5.353,5.353,5.3178,5.353,670005.0],["1994-07-26",5.3295,5.3413,5.2943,5.3413,549675.0],["1994-07-27",5.353,5.353,5.2943,5.306,260190.0],["1994-07-28",5.306,5.306,5.2121,5.2121,400050.0],["1994-07-29",5.2239,5.2474,5.1769,5.1887,332010.0],["1994-08-01",5.1887,5.2239,5.1652,5.1887,574875.0],["1994-08-02",5.2121,5.2473,5.2121,5.2356,183015.0],["1994-08-03",5.2473,5.2473,5.2004,5.2473,596610.0],["1994-08-04",5.3114,5.4536,5.2995,5.3588,551880.0],["1994-08-05",5.3469,5.4181,5.3469,5.4062,236880.0],["1994-08-08",5.3944,5.4181,5.3707,5.3825,97335.0],["1994-08-09",5.3825,5.3825,5.3469,5.3588,96705.0],["1994-08-10",5.3825,5.4418,5.3706,5.4181,141120.0],["1994-08-11",5.4181,5.4359,5.3944,5.3944,130410.0],["1994-08-12",5.3944,5.4299,5.3825,5.3944,86940.0],["1994-08-15",5.3707,5.4062,5.3588,5.3825,296100.0],["1994-08-16",5.3588,5.3944,5.3588,5.3825,66780.0],["1994-08-17",5.3707,5.3944,5.3351,5.3825,161280.0],["1994-08-18",5.3944,5.3944,5.3588,5.3588,117495.0],["1994-08-19",5.3588,5.3825,5.3469,5.3469,137340.0],["1994-08-22",5.3469,5.3706,5.2877,5.2877,165060.0],["1994-08-23",5.2758,5.2758,5.2284,5.2402,172620.0],["1994-08-24",5.2521,5.3469,5.2521,5.3351,190575.0],["1994-08-25",5.3469,5.4181,5.3469,5.4181,119070.0],["1994-08-26",5.4181,5.4181,5.3706,5.3706,118755.0],["1994-08-29",5.3825,5.4062,5.3825,5.4062,63945.0],["1994-08-30",5.4181,5.4181,5.3944,5.3944,114975.0],["1994-08-31",5.4062,5.4536,5.4062,5.4536,92295.0],["1994-09-01",5.4536,5.4536,5.3706,5.3706,319410.0],["1994-09-02",5.3825,5.3825,5.3469,5.3469,55125.0],["1994-09-06",5.3351,5.3706,5.3351,5.3588,171360.0],["1994-09-07",5.3114,5.3351,5.3114,5.3232,41580.0],["1994-09-08",5.3351,5.3706,5.3351,5.3351,145530.0],["1994-09-09",5.3232,5.3706,5.3114,5.3706,100800.0],["1994-09-12",5.3588,5.4299,5.3588,5.4181,141750.0],["1994-09-13",5.3944,5.4062,5.3351,5.3469,803250.0],["1994-09-14",5.3469,5.3469,5.3232,5.3351,347445.0],["1994-09-15",5.3469,5.4892,5.3469,5.4773,633780.0],["1994-09-16",5.5011,5.5722,5.4655,5.5722,252945.0],["1994-09-19",5.5603,5.5603,5.5248,5.5603,230265.0],["1994-09-20",5.5366,5.5485,5.5011,5.5248,242235.0],["1994-09-21",5.5129,5.5129,5.4418,5.4655,193095.0],["1994-09-22",5.4655,5.5248,5.4655,5.4773,203805.0],["1994-09-23",5.4536,5.4773,5.4062,5.4773,264600.0],["1994-09-26",5.4892,5.5485,5.4892,5.5485,95130.0],["1994-09-27",5.5485,5.5722,5.5248,5.5485,226800.0],["1994-09-28",5.6196,5.6789,5.6196,5.6315,410130.0],["1994-09-29",5.6315,5.6315,5.5722,5.6315,376740.0],["1994-09-30",5.6315,5.6315,5.6078,5.6078,135765.0],["1994-10-03",5.6196,5.7026,5.6196,5.7026,147735.0],["1994-10-04",5.6552,5.667,5.5603,5.5603,182070.0],["1994-10-05",5.5011,5.5011,5.3944,5.4181,329175.0],["1994-10-06",5.4418,5.5011,5.4181,5.4773,344925.0],["1994-10-07",5.4655,5.4655,5.4536,5.4655,81900.0],["1994-10-10",5.4536,5.5011,5.4536,5.4773,77490.0],["1994-10-11",5.5011,5.5959,5.4892,5.5366,269010.0],["1994-10-12",5.5366,5.5603,5.5011,5.5129,153720.0],["1994-10-13",5.5129,5.5248,5.4773,5.4892,187110.0],["1994-10-14",5.4892,5.5129,5.4892,5.5011,103320.0],["1994-10-17",5.4774,5.5129,5.4774,5.5011,349650.0],["1994-10-18",5.4892,5.5011,5.4774,5.5011,85995.0],["1994-10-19",5.4773,5.5129,5.4536,5.4773,97965.0],["1994-10-20",5.5485,5.584,5.4773,5.4892,433440.0],["1994-10-21",5.4892,5.4892,5.3944,5.3944,150255.0],["1994-10-24",5.4062,5.4062,5.3588,5.3588,284445.0],["1994-10-25",5.3706,5.3706,5.2877,5.2995,486045.0],["1994-10-26",5.3114,5.3469,5.2995,5.3114,335160.0],["1994-10-27",5.2877,5.2995,5.2877,5.2877,404460.0],["1994-10-28",5.2877,5.2877,5.2758,5.2877,165060.0],["1994-10-31",5.2995,5.2995,5.2047,5.2047,229005.0],["1994-11-01",5.2047,5.2047,5.098,5.1217,722610.0],["1994-11-02",5.1098,5.1098,5.0624,5.098,353430.0],["1994-11-03",5.098,5.098,5.0743,5.0743,152145.0],["1994-11-04",5.0671,5.079,4.9593,5.0311,343035.0],["1994-11-07",5.0431,5.0431,4.9593,4.9832,670320.0],["1994-11-08",4.9832,5.0192,4.9712,4.9952,436275.0],["1994-11-09",5.0192,5.127,4.9832,5.115,259875.0],["1994-11-10",5.127,5.1629,5.127,5.127,353430.0],["1994-11-11",5.1509,5.1988,5.1509,5.1629,361935.0],["1994-11-14",5.1988,5.2348,5.1869,5.2228,458640.0],["1994-11-15",5.2587,5.2707,5.2228,5.2468,164430.0],["1994-11-16",5.2587,5.2587,5.2228,5.2348,272790.0],["1994-11-17",5.2587,5.2587,5.1869,5.1988,146790.0],["1994-11-18",5.1988,5.1988,5.1389,5.1509,175455.0],["1994-11-21",5.1389,5.1509,5.0311,5.0311,211680.0],["1994-11-22",5.0431,5.0431,4.9473,4.9473,335790.0],["1994-11-23",4.9473,4.9473,4.7916,4.8035,222075.0],["1994-11-25",4.8155,4.8395,4.8155,4.8395,139545.0],["1994-11-28",4.8514,4.8514,4.8155,4.8275,46935.0],["1994-11-29",4.8155,4.8395,4.8035,4.8155,181440.0],["1994-11-30",4.8155,4.8874,4.7916,4.8754,478800.0],["1994-12-01",4.8874,4.8874,4.8275,4.8275,310905.0],["1994-12-02",4.8275,4.8395,4.8275,4.8275,111510.0],["1994-12-05",4.8395,4.9233,4.8395,4.9113,181125.0],["1994-12-06",4.8874,4.9593,4.8874,4.9473,383670.0],["1994-12-07",4.9353,4.9473,4.8874,4.9353,248850.0],["1994-12-08",4.9233,4.9473,4.9233,4.9233,360990.0],["1994-12-09",4.9353,4.9353,4.9233,4.9233,197505.0],["1994-12-12",4.9233,4.9353,4.8994,4.9233,230895.0],["1994-12-13",4.9113,4.9233,4.8514,4.8514,219555.0],["1994-12-14",4.8275,4.8395,4.8155,4.8275,403200.0],["1994-12-15",4.8275,4.8395,4.8035,4.8395,175770.0],["1994-12-16",4.8275,4.9233,4.8275,4.8994,243810.0],["1994-12-19",4.8994,4.9473,4.8994,4.9353,160650.0],["1994-12-20",4.9233,4.9353,4.9113,4.9113,281610.0],["1994-12-21",4.9233,5.0671,4.9233,5.0311,448245.0],["1994-12-22",5.091,5.1988,5.091,5.1509,404145.0],["1994-12-23",5.1629,5.1629,5.079,5.091,155295.0],["1994-12-27",5.079,5.091,5.0431,5.0551,1228815.0],["1994-12-28",5.0551,5.0551,5.0072,5.0192,205380.0],["1994-12-29",5.0192,5.0192,4.9712,4.9712,514395.0],["1994-12-30",4.9832,4.9952,4.9353,4.9353,276255.0],["1995-01-03",4.9593,4.9593,4.9353,4.9473,175140.0],["1995-01-04",4.9593,5.0072,4.9473,4.9952,117495.0],["1995-01-05",4.9832,5.127,4.9832,5.103,269955.0],["1995-01-06",5.103,5.103,5.079,5.091,1105965.0],["1995-01-09",5.091,5.1749,5.091,5.1629,696150.0],["1995-01-10",5.1749,5.1988,5.1749,5.1869,372960.0],["1995-01-11",5.1988,5.1988,5.0551,5.0551,222705.0],["1995-01-12",5.079,5.103,5.0551,5.0551,729540.0],["1995-01-13",5.0671,5.0671,5.0311,5.0551,573615.0],["1995-01-16",5.0671,5.0671,5.0431,5.0431,231840.0],["1995-01-17",5.0551,5.103,5.0431,5.103,252630.0],["1995-01-18",5.091,5.103,5.079,5.091,501165.0],["1995-01-19",5.091,5.103,5.079,5.091,328860.0],["1995-01-20",5.079,5.079,5.0551,5.0671,604800.0],["1995-01-23",5.0671,5.0671,5.0431,5.0551,499275.0],["1995-01-24",5.0551,5.127,5.0551,5.103,364140.0],["1995-01-25",5.1389,5.1869,5.127,5.1509,1502550.0],["1995-01-26",5.1509,5.1509,5.0431,5.0431,666225.0],["1995-01-27",5.0431,5.0431,4.9952,4.9952,79065.0],["1995-01-30",4.9832,4.9832,4.8155,4.8155,575820.0],["1995-01-31",4.8155,4.8275,4.7317,4.7676,867510.0],["1995-02-01",4.7796,4.7796,4.7556,4.7676,368235.0],["1995-02-02",4.7796,4.7916,4.7676,4.7916,137340.0],["1995-02-03",4.8035,4.8634,4.7856,4.8514,1000125.0],["1995-02-06",4.8733,4.8733,4.8369,4.8369,176085.0],["1995-02-07",4.8369,4.8611,4.8369,4.849,684495.0],["1995-02-08",4.8611,4.9096,4.8611,4.8975,492345.0],["1995-02-09",4.8975,4.8975,4.849,4.849,287280.0],["1995-02-10",4.8611,4.8611,4.7884,4.849,363195.0],["1995-02-13",4.849,4.849,4.7763,4.7884,163170.0],["1995-02-14",4.7884,4.8005,4.7278,4.8005,338625.0],["1995-02-15",4.8005,4.8369,4.7642,4.8369,936495.0],["1995-02-16",4.849,4.8975,4.8369,4.8975,737415.0],["1995-02-17",4.8733,4.946,4.8733,4.946,250425.0],["1995-02-21",4.9339,4.9581,4.9096,4.946,663390.0],["1995-02-22",4.946,4.946,4.8733,4.8854,105525.0],["1995-02-23",4.8975,4.9339,4.8854,4.8975,223965.0],["1995-02-24",4.8975,4.8975,4.8733,4.8854,237195.0],["1995-02-27",4.8975,4.8975,4.8611,4.8854,158760.0],["1995-02-28",4.8975,4.9339,4.8854,4.9339,322875.0],["1995-03-01",4.946,4.946,4.9218,4.9339,630315.0],["1995-03-02",4.9096,4.9339,4.8975,4.9096,406980.0],["1995-03-03",4.8975,4.8975,4.8248,4.8611,359415.0],["1995-03-06",4.8733,4.8733,4.7642,4.7763,133875.0],["1995-03-07",4.7763,4.7763,4.7278,4.7278,94500.0],["1995-03-08",4.7157,4.752,4.6914,4.7399,344295.0],["1995-03-09",4.752,4.7642,4.7157,4.7157,68985.0],["1995-03-10",4.7278,4.8248,4.7157,4.8005,411075.0],["1995-03-13",4.7036,4.8127,4.7036,4.8005,178920.0],["1995-03-14",4.7763,4.7884,4.7763,4.7763,100170.0],["1995-03-15",4.8369,4.9218,4.8369,4.8854,489195.0],["1995-03-16",4.8733,4.8975,4.8733,4.8854,202545.0],["1995-03-17",4.8854,4.8854,4.8611,4.8611,139230.0],["1995-03-20",4.849,4.849,4.8248,4.8369,134505.0],["1995-03-21",4.8369,4.849,4.8248,4.8248,190260.0],["1995-03-22",4.8248,4.849,4.8005,4.849,107730.0],["1995-03-23",4.8369,4.849,4.8369,4.849,60480.0],["1995-03-24",4.849,4.9945,4.849,4.9824,238140.0],["1995-03-27",5.0187,5.0551,5.0187,5.0551,174510.0],["1995-03-28",5.043,5.0915,5.0309,5.0794,113715.0],["1995-03-29",5.0672,5.0915,5.0672,5.0915,78435.0],["1995-03-30",5.0672,5.1036,5.0612,5.1036,118755.0],["1995-03-31",5.0915,5.2612,5.0915,5.2369,258930.0],["1995-04-03",5.2248,5.2248,5.14,5.1642,154665.0],["1995-04-04",5.14,5.1642,5.0915,5.1036,138915.0],["1995-04-05",5.1036,5.1521,5.0915,5.14,49455.0],["1995-04-06",5.14,5.1885,5.14,5.1763,73395.0],["1995-04-07",5.1642,5.2006,5.1521,5.1642,89460.0],["1995-04-10",5.1885,5.2248,5.1885,5.2127,38430.0],["1995-04-11",5.2248,5.2612,5.2248,5.2491,147420.0],["1995-04-12",5.2369,5.2733,5.2369,5.2612,163485.0],["1995-04-13",5.2733,5.3097,5.2612,5.2976,93240.0],["1995-04-17",5.3097,5.3218,5.2854,5.2854,55440.0],["1995-04-18",5.2976,5.3218,5.2733,5.3218,228060.0],["1995-04-19",5.3218,5.3218,5.2733,5.2976,117495.0],["1995-04-20",5.3339,5.4309,5.3218,5.3945,278460.0],["1995-04-21",5.4067,5.4188,5.3824,5.3824,280035.0],["1995-04-24",5.3703,5.3945,5.3703,5.3824,261135.0],["1995-04-25",5.4188,5.4188,5.3824,5.3824,76545.0],["1995-04-26",5.3824,5.4188,5.3824,5.3945,129465.0],["1995-04-27",5.3945,5.4067,5.3824,5.3824,19530.0],["1995-04-28",5.4067,5.4309,5.3945,5.4188,97020.0],["1995-05-01",5.4067,5.4067,5.3582,5.3582,160020.0],["1995-05-02",5.3703,5.3945,5.346,5.3945,104895.0],["1995-05-03",5.4067,5.4794,5.4067,5.4673,80325.0],["1995-05-04",5.4648,5.4893,5.4403,5.4403,118125.0],["1995-05-05",5.4648,5.4771,5.4281,5.4281,74655.0],["1995-05-08",5.4281,5.4648,5.4281,5.4648,98280.0],["1995-05-09",5.4893,5.5016,5.4281,5.4893,131355.0],["1995-05-10",5.5138,5.5383,5.5138,5.5261,104895.0],["1995-05-11",5.5383,5.5383,5.5138,5.5138,143010.0],["1995-05-12",5.4893,5.5261,5.4893,5.5138,104895.0],["1995-05-15",5.5261,5.5874,5.5138,5.5751,99225.0],["1995-05-16",5.5751,5.6486,5.5383,5.6486,85680.0],["1995-05-17",5.6486,5.6486,5.4893,5.4893,200025.0],["1995-05-18",5.4771,5.4893,5.4526,5.4526,63945.0],["1995-05-19",5.4281,5.4281,5.3178,5.3178,259245.0],["1995-05-22",5.3423,5.3545,5.2565,5.2565,338625.0],["1995-05-23",5.281,5.33,5.281,5.3178,237510.0],["1995-05-24",5.3423,5.3423,5.3178,5.3178,80010.0],["1995-05-25",5.3178,5.33,5.1953,5.2198,492030.0],["1995-05-26",5.2443,5.2933,5.2075,5.2933,132930.0],["1995-05-30",5.281,5.2933,5.2198,5.232,169470.0],["1995-05-31",5.2075,5.2933,5.183,5.2933,81585.0],["1995-06-01",5.3055,5.3545,5.2933,5.33,79065.0],["1995-06-02",5.1953,5.1953,4.9379,5.085,660870.0],["1995-06-05",5.1095,5.1217,5.085,5.1095,343035.0],["1995-06-06",5.1217,5.1585,5.1095,5.1462,173880.0],["1995-06-07",5.1462,5.1708,5.1462,5.1585,168840.0],["1995-06-08",5.1462,5.183,5.1462,5.1585,133875.0],["1995-06-09",5.1708,5.1708,5.1462,5.1462,443205.0],["1995-06-12",5.1585,5.1585,5.1217,5.134,53865.0],["1995-06-13",5.134,5.1708,5.134,5.1462,124740.0],["1995-06-14",5.134,5.134,5.036,5.0605,833490.0],["1995-06-15",5.085,5.134,5.0727,5.1217,418320.0],["1995-06-16",5.1095,5.1462,5.085,5.1095,187110.0],["1995-06-19",5.0972,5.134,5.0972,5.0972,262080.0],["1995-06-20",5.0972,5.0972,5.0605,5.0727,197190.0],["1995-06-21",5.085,5.0972,4.987,4.9992,171675.0],["1995-06-22",4.9992,5.0115,4.9625,4.9992,446670.0],["1995-06-23",5.0237,5.0972,5.0237,5.085,154350.0],["1995-06-26",5.0972,5.0972,5.0482,5.0727,234360.0],["1995-06-27",5.085,5.0972,5.0605,5.085,154350.0],["1995-06-28",5.0727,5.1217,5.0482,5.1217,206955.0],["1995-06-29",5.1095,5.1217,5.0972,5.1095,285390.0],["1995-06-30",5.0972,5.1095,5.0237,5.0482,221760.0],["1995-07-03",5.0482,5.0727,4.9992,5.0727,188370.0],["1995-07-05",5.0727,5.0972,5.0727,5.0972,428400.0],["1995-07-06",5.0972,5.1462,5.0727,5.1462,622125.0],["1995-07-07",5.134,5.3545,5.134,5.33,1037610.0],["1995-07-10",5.3423,5.3668,5.2933,5.2933,188370.0],["1995-07-11",5.3423,5.4281,5.3423,5.4158,756315.0],["1995-07-12",5.4036,5.5138,5.4036,5.5138,618660.0],["1995-07-13",5.5016,5.5261,5.4893,5.5016,286020.0],["1995-07-14",5.4893,5.5261,5.4403,5.5261,284130.0],["1995-07-17",5.5016,5.5138,5.4893,5.5138,220500.0],["1995-07-18",5.5383,5.5383,5.4893,5.5016,271845.0],["1995-07-19",5.5016,5.5506,5.4403,5.5016,359730.0],["1995-07-20",5.4893,5.5751,5.4893,5.5751,466830.0],["1995-07-21",5.5383,5.5628,5.4893,5.5138,394380.0],["1995-07-24",5.5261,5.5874,5.5138,5.5138,447300.0],["1995-07-25",5.5138,5.6609,5.5138,5.6241,408240.0],["1995-07-26",5.6486,5.6609,5.5751,5.5751,202860.0],["1995-07-27",5.5874,5.6241,5.5628,5.6241,229320.0],["1995-07-28",5.6119,5.6486,5.6119,5.6486,248850.0],["1995-07-31",5.6241,5.6731,5.6241,5.6731,209475.0],["1995-08-01",5.6609,5.6854,5.6609,5.6854,430920.0],["1995-08-02",5.6976,5.7589,5.6976,5.7344,901530.0],["1995-08-03",5.7221,5.7221,5.6854,5.7099,348075.0],["1995-08-04",5.7099,5.7589,5.7099,5.7466,463680.0],["1995-08-07",5.9304,6.0162,5.9182,5.9917,1023750.0],["1995-08-08",6.0016,6.0016,5.8902,5.915,695835.0],["1995-08-09",5.9026,5.915,5.8902,5.915,507780.0],["1995-08-10",5.9274,5.9274,5.8902,5.915,488880.0],["1995-08-11",5.915,5.9645,5.9026,5.9521,315630.0],["1995-08-14",5.9521,6.0016,5.9521,6.0016,497070.0],["1995-08-15",5.9892,6.0758,5.9892,6.0511,659925.0],["1995-08-16",6.1006,6.1872,6.0882,6.1748,666540.0],["1995-08-17",6.2243,6.3357,6.1996,6.2615,1312290.0],["1995-08-18",6.2986,6.2986,6.2243,6.2615,605745.0],["1995-08-21",6.2738,6.2862,6.2615,6.2615,416430.0],["1995-08-22",6.2615,6.2738,6.1377,6.1501,598500.0],["1995-08-23",6.0882,6.1501,6.0882,6.1377,537390.0],["1995-08-24",6.1377,6.1996,6.1253,6.1872,621495.0],["1995-08-25",6.1872,6.2738,6.1872,6.2615,579915.0],["1995-08-28",6.2615,6.311,6.2615,6.311,904995.0],["1995-08-29",6.2986,6.3976,6.2986,6.3976,691110.0],["1995-08-30",6.4347,6.4471,6.3852,6.4347,538335.0],["1995-08-31",6.41,6.41,6.3605,6.3976,768915.0],["1995-09-01",6.3976,6.4347,6.3852,6.3852,229635.0],["1995-09-05",6.3852,6.4595,6.3852,6.4471,703710.0],["1995-09-06",6.4595,6.6203,6.4595,6.6203,567000.0],["1995-09-07",6.5832,6.6574,6.5585,6.6574,994140.0],["1995-09-08",6.8802,6.9297,6.7936,6.8802,1058085.0],["1995-09-11",6.8554,7.0658,6.8307,7.0534,685755.0],["1995-09-12",7.0534,7.1277,7.041,7.1153,752220.0],["1995-09-13",7.1277,7.1277,7.0534,7.0534,367290.0],["1995-09-14",7.0658,7.1153,6.9792,7.1029,661815.0],["1995-09-15",7.1029,7.1895,7.0905,7.1895,723870.0],["1995-09-18",7.1895,7.2019,7.1029,7.1153,805140.0],["1995-09-19",7.0906,7.0906,6.9049,6.9421,798525.0],["1995-09-20",6.9297,6.9421,6.8926,6.8926,368235.0],["1995-09-21",6.8802,7.1029,6.8059,7.0163,1567755.0],["1995-09-22",7.0163,7.0163,6.9173,6.9792,405405.0],["1995-09-25",6.9668,6.9792,6.8431,6.8678,177660.0],["1995-09-26",6.8802,6.9049,6.5956,6.6822,971775.0],["1995-09-27",6.6822,6.8307,6.6451,6.8307,945315.0],["1995-09-28",6.8307,6.8307,6.7688,6.7812,157500.0],["1995-09-29",6.7812,6.8431,6.7317,6.8059,702450.0],["1995-10-02",6.8183,6.8307,6.7936,6.7936,189315.0],["1995-10-03",6.7812,6.7936,6.6946,6.7069,367605.0],["1995-10-04",6.6946,6.6946,6.6327,6.6327,65835.0],["1995-10-05",6.6327,6.7193,6.6327,6.7069,219555.0],["1995-10-06",6.7069,6.8307,6.7069,6.7936,495810.0],["1995-10-09",6.8059,6.8183,6.7812,6.7936,263655.0],["1995-10-10",6.7688,6.7812,6.7193,6.7317,435960.0],["1995-10-11",6.7317,6.7317,6.7069,6.7193,353115.0],["1995-10-12",6.7193,6.7441,6.7193,6.7441,54495.0],["1995-10-13",6.7564,6.8059,6.7441,6.7564,259560.0],["1995-10-16",6.7317,6.7441,6.6946,6.7069,297045.0],["1995-10-17",6.6946,6.7193,6.6822,6.7193,101115.0],["1995-10-18",6.7069,6.7193,6.5956,6.6203,77175.0],["1995-10-19",6.6203,6.6203,6.5832,6.5956,152145.0],["1995-10-20",6.6079,6.6203,6.4842,6.6079,1085805.0],["1995-10-23",6.5832,6.5956,6.509,6.5337,159075.0],["1995-10-24",6.5337,6.5337,6.4842,6.4966,225540.0],["1995-10-25",6.4966,6.4966,6.2862,6.3481,265860.0],["1995-10-26",6.3728,6.3728,6.2986,6.3481,355635.0],["1995-10-27",6.3233,6.4842,6.311,6.3852,173880.0],["1995-10-30",6.3728,6.41,6.3605,6.3728,123795.0],["1995-10-31",6.3852,6.41,6.3357,6.3357,293580.0],["1995-11-01",6.311,6.3728,6.2738,6.3357,84105.0],["1995-11-02",6.3357,6.3852,6.3357,6.3728,143955.0],["1995-11-03",6.3728,6.4842,6.3728,6.41,1166445.0],["1995-11-06",6.4347,6.5585,6.3852,6.5585,254835.0],["1995-11-07",6.5337,6.6574,6.5213,6.6451,334215.0],["1995-11-08",6.6426,6.705,6.6426,6.705,6851250.0],["1995-11-09",6.705,6.8424,6.705,6.8424,926100.0],["1995-11-10",6.8424,6.8923,6.8174,6.8798,876645.0],["1995-11-13",6.8548,6.9298,6.8548,6.8548,200340.0],["1995-11-14",6.9922,7.2918,6.9922,7.2669,1523655.0],["1995-11-15",7.3168,7.3668,7.1046,7.3293,1397340.0],["1995-11-16",7.3293,7.4417,7.3168,7.4042,597240.0],["1995-11-17",7.3917,7.3917,7.3543,7.3917,326340.0],["1995-11-20",7.3917,7.4542,7.2669,7.2794,210420.0],["1995-11-21",7.2794,7.3917,7.1795,7.3293,861840.0],["1995-11-22",7.3418,7.4667,7.2918,7.4167,902160.0],["1995-11-24",7.4417,7.4666,7.4417,7.4417,274365.0],["1995-11-27",7.4542,7.4791,7.3668,7.4791,240030.0],["1995-11-28",7.4667,7.4916,7.4667,7.4791,329805.0],["1995-11-29",7.4916,7.629,7.4916,7.579,279720.0],["1995-11-30",7.5915,7.604,7.5665,7.5915,310275.0],["1995-12-01",7.5915,7.6415,7.579,7.629,248220.0],["1995-12-04",7.6165,7.6914,7.604,7.6914,101745.0],["1995-12-05",7.6664,7.7039,7.5915,7.6165,213570.0],["1995-12-06",7.6165,7.6165,7.5041,7.5041,511245.0],["1995-12-07",7.5166,7.5166,7.4292,7.4292,120960.0],["1995-12-08",7.4167,7.4666,7.4042,7.4292,141120.0],["1995-12-11",7.4417,7.4542,7.3917,7.4292,177030.0],["1995-12-12",7.4042,7.4042,7.3418,7.3668,120960.0],["1995-12-13",7.3543,7.4042,7.3043,7.4042,303030.0],["1995-12-14",7.4292,7.4292,7.2669,7.3043,125685.0],["1995-12-15",7.2918,7.3168,7.2544,7.2794,166320.0],["1995-12-18",7.2544,7.2544,7.2044,7.2044,778365.0],["1995-12-19",7.192,7.2169,7.1295,7.2169,148995.0],["1995-12-20",7.2044,7.3543,7.2044,7.3418,447930.0],["1995-12-21",7.3168,7.3418,7.2918,7.3043,580860.0],["1995-12-22",7.3168,7.3168,7.2669,7.2794,251685.0],["1995-12-26",7.2544,7.2794,7.2419,7.2669,341775.0],["1995-12-27",7.2794,7.3168,7.2544,7.2919,546525.0],["1995-12-28",7.3043,7.3043,7.2544,7.2794,225225.0],["1995-12-29",7.2794,7.4167,7.2794,7.4167,131670.0],["1996-01-02",7.3917,7.5665,7.3793,7.5416,121590.0],["1996-01-03",7.5665,7.5915,7.5166,7.5541,494235.0],["1996-01-04",7.5541,7.5665,7.4791,7.5041,409185.0],["1996-01-05",7.4791,7.5291,7.4542,7.5291,122220.0],["1996-01-08",7.5291,7.5291,7.4791,7.5041,11340.0],["1996-01-09",7.4916,7.5166,7.4417,7.4542,126630.0],["1996-01-10",7.4167,7.4417,7.3168,7.3168,336105.0],["1996-01-11",7.3043,7.3043,7.167,7.2169,260820.0],["1996-01-12",7.2169,7.2169,7.142,7.1545,167580.0],["1996-01-15",7.1795,7.2044,7.1545,7.1545,228060.0],["1996-01-16",7.142,7.1545,6.9672,6.9797,284130.0],["1996-01-17",7.0172,7.2294,7.0172,7.1795,1526490.0],["1996-01-18",7.2169,7.3917,7.2169,7.3668,1134000.0],["1996-01-19",7.3668,7.3793,7.2794,7.2919,528570.0],["1996-01-22",7.2918,7.579,7.2918,7.5665,757890.0],["1996-01-23",7.5541,7.7913,7.5541,7.7413,1288350.0],["1996-01-24",7.8912,8.066,7.8787,7.9786,1542870.0],["1996-01-25",8.0036,8.016,7.9661,7.9661,644490.0],["1996-01-26",7.9411,7.9911,7.9037,7.9786,184905.0],["1996-01-29",7.9411,8.0285,7.9162,8.016,279720.0],["1996-01-30",8.0285,8.2158,7.9786,8.1659,397215.0],["1996-01-31",8.1784,8.2408,8.1659,8.2283,217980.0],["1996-02-01",8.2283,8.3906,8.1409,8.3407,592200.0],["1996-02-02",8.3157,8.3781,8.3157,8.3781,285390.0],["1996-02-05",8.3532,8.3532,8.2907,8.3532,222705.0],["1996-02-06",8.3532,8.453,8.3407,8.4156,345870.0],["1996-02-07",8.4508,8.5011,8.3754,8.4508,6600510.0],["1996-02-08",8.4634,8.4634,8.4131,8.4256,236250.0],["1996-02-09",8.4508,8.4508,8.3502,8.3754,199395.0],["1996-02-12",8.3502,8.4257,8.3502,8.4131,331065.0],["1996-02-13",8.3879,8.4257,8.325,8.3879,123165.0],["1996-02-14",8.3879,8.4257,8.3753,8.4131,79695.0],["1996-02-15",8.4005,8.476,8.4005,8.476,1602405.0],["1996-02-16",8.4508,8.476,8.3879,8.4634,215460.0],["1996-02-20",8.4382,8.4382,8.2747,8.2747,178605.0],["1996-02-21",8.2747,8.2873,8.2244,8.2496,456120.0],["1996-02-22",8.2747,8.3628,8.2747,8.3125,245700.0],["1996-02-23",8.3376,8.4131,8.2999,8.325,448245.0],["1996-02-26",8.3502,8.3628,8.2999,8.325,424620.0],["1996-02-27",8.3125,8.3125,8.2119,8.2244,147105.0],["1996-02-28",8.2244,8.3628,8.2244,8.3376,123165.0],["1996-02-29",8.325,8.3376,8.2873,8.325,94185.0],["1996-03-01",8.325,8.325,8.2119,8.2873,146475.0],["1996-03-04",8.2999,8.564,8.2999,8.564,383985.0],["1996-03-05",8.5137,8.6143,8.5137,8.6017,675045.0],["1996-03-06",8.5766,8.6143,8.564,8.564,200970.0],["1996-03-07",8.5514,8.564,8.5263,8.564,61110.0],["1996-03-08",8.5388,8.5388,8.4005,8.4634,349650.0],["1996-03-11",8.4634,8.5011,8.3628,8.4634,182385.0],["1996-03-12",8.5137,8.7023,8.5011,8.7023,378630.0],["1996-03-13",8.6772,8.8784,8.5891,8.8406,368235.0],["1996-03-14",8.8407,8.9413,8.8281,8.8784,248535.0],["1996-03-15",8.8532,8.8532,8.7903,8.7903,190260.0],["1996-03-18",8.7652,8.8029,8.7023,8.7526,302085.0],["1996-03-19",8.7526,8.7526,8.6772,8.6897,412020.0],["1996-03-20",8.6897,8.6897,8.4508,8.5766,273735.0],["1996-03-21",8.6017,8.6394,8.5766,8.6269,204120.0],["1996-03-22",8.6017,8.7149,8.564,8.6646,279405.0],["1996-03-25",8.6394,8.8029,8.6394,8.7526,514080.0],["1996-03-26",8.7526,8.8029,8.7275,8.7778,597240.0],["1996-03-27",8.8029,8.8029,8.6897,8.7275,156555.0],["1996-03-28",8.7149,8.7526,8.7149,8.74,253575.0],["1996-03-29",8.7149,8.7526,8.7149,8.7526,188055.0],["1996-04-01",8.7275,8.74,8.6269,8.6269,112455.0],["1996-04-02",8.6269,8.7023,8.6269,8.652,280665.0],["1996-04-03",8.6772,8.7275,8.652,8.6772,281925.0],["1996-04-04",8.6646,8.7526,8.6646,8.7023,125685.0],["1996-04-08",8.6772,8.6772,8.5263,8.5514,186480.0],["1996-04-09",8.5514,8.6646,8.5514,8.6394,181125.0],["1996-04-10",8.6143,8.6772,8.6143,8.6394,284130.0],["1996-04-11",8.6269,8.6772,8.5766,8.6772,454230.0],["1996-04-12",8.6646,8.7275,8.652,8.7275,147420.0],["1996-04-15",8.7023,8.7652,8.6772,8.7526,1125495.0],["1996-04-16",8.7526,8.8532,8.7275,8.8281,178290.0],["1996-04-17",8.8155,8.8155,8.7275,8.7275,233415.0],["1996-04-18",8.74,8.74,8.652,8.6646,72135.0],["1996-04-19",8.6646,8.8281,8.6646,8.7903,237195.0],["1996-04-22",8.7652,8.7778,8.7149,8.7778,142695.0],["1996-04-23",8.7778,8.7903,8.7526,8.7526,344295.0],["1996-04-24",8.7526,8.8784,8.7526,8.8155,504630.0],["1996-04-25",8.8406,8.9916,8.8029,8.979,281925.0],["1996-04-26",8.9916,9.067,8.9035,8.9035,436590.0],["1996-04-29",8.8784,8.9538,8.8406,8.9538,499590.0],["1996-04-30",8.9287,8.9538,8.8784,8.9035,111510.0],["1996-05-01",8.9664,8.9664,8.9287,8.9538,75915.0],["1996-05-02",8.9412,9.0293,8.9412,9.0293,179235.0],["1996-05-03",9.0293,9.1299,9.0041,9.0544,78435.0],["1996-05-06",9.0544,9.1047,9.0167,9.0167,337050.0],["1996-05-07",9.0041,9.0293,8.8406,8.8406,252000.0],["1996-05-08",8.7495,8.7495,8.6355,8.6988,390285.0],["1996-05-09",8.6988,8.8001,8.6862,8.7621,3697785.0],["1996-05-10",8.7875,8.9141,8.7875,8.9141,102690.0],["1996-05-13",8.9014,9.0027,8.9014,9.0027,400365.0],["1996-05-14",9.3193,9.4712,9.2306,9.4586,663705.0],["1996-05-15",9.4586,9.5978,9.4332,9.5725,573615.0],["1996-05-16",9.5599,9.6232,9.5219,9.5978,326970.0],["1996-05-17",9.6105,9.6865,9.5978,9.6232,214200.0],["1996-05-20",9.6232,9.7245,9.6232,9.6232,462420.0],["1996-05-21",9.5978,9.6611,9.5978,9.6232,286020.0],["1996-05-22",9.5978,9.6232,9.5472,9.6105,248220.0],["1996-05-23",9.6105,9.6105,9.4206,9.4965,269325.0],["1996-05-24",9.4712,9.4965,9.4206,9.4459,272475.0],["1996-05-28",9.4206,9.4459,9.3446,9.3446,150255.0],["1996-05-29",9.3446,9.3446,9.3066,9.3193,287595.0],["1996-05-30",9.3193,9.3699,9.3066,9.3699,87255.0],["1996-05-31",9.3446,9.3952,9.2939,9.3699,174510.0],["1996-06-03",9.3826,9.3826,9.2939,9.3193,141120.0],["1996-06-04",9.3193,9.3952,9.3193,9.3699,53550.0],["1996-06-05",9.3446,9.4206,9.3446,9.4206,185220.0],["1996-06-06",9.4206,9.4965,9.4206,9.4459,154035.0],["1996-06-07",9.4206,9.4206,9.3319,9.3826,219240.0],["1996-06-10",9.3826,9.5852,9.3826,9.5599,218925.0],["1996-06-11",9.5345,9.5345,9.4332,9.4712,491715.0],["1996-06-12",9.4459,9.4712,9.4332,9.4712,25200.0],["1996-06-13",9.4712,9.4712,9.4079,9.4206,48825.0],["1996-06-14",9.4206,9.4586,9.3446,9.4206,336735.0],["1996-06-17",9.4206,9.4206,9.2306,9.2306,193725.0],["1996-06-18",9.256,9.3193,9.256,9.2686,169470.0],["1996-06-19",9.2433,9.2433,9.104,9.142,260505.0],["1996-06-20",9.142,9.1673,9.0787,9.1547,149310.0],["1996-06-21",9.1547,9.2053,9.1547,9.18,53865.0],["1996-06-24",9.1673,9.218,9.1673,9.1673,147420.0],["1996-06-25",9.18,9.18,9.104,9.1293,42525.0],["1996-06-26",9.218,9.218,9.1167,9.1167,62370.0],["1996-06-27",9.1167,9.1167,9.0534,9.0914,120330.0],["1996-06-28",9.0787,9.104,9.0407,9.0407,153720.0],["1996-07-01",9.0407,9.0407,8.9521,8.9521,170730.0],["1996-07-02",8.9521,9.028,8.9141,9.0027,226800.0],["1996-07-03",8.9901,9.142,8.9901,9.1167,286020.0],["1996-07-05",9.0914,9.1167,9.0787,9.0914,54180.0],["1996-07-08",9.0914,9.1293,9.066,9.1167,248850.0],["1996-07-09",9.1167,9.1673,9.1167,9.1547,151200.0],["1996-07-10",9.1293,9.1547,9.0787,9.1547,651735.0],["1996-07-11",9.18,9.18,9.066,9.066,110565.0],["1996-07-12",9.0407,9.0534,8.9014,8.9267,427455.0],["1996-07-15",8.9141,8.9141,8.5975,8.5975,162855.0],["1996-07-16",8.5849,8.5849,8.2557,8.4329,558810.0],["1996-07-17",8.4583,8.5469,8.4203,8.4836,705600.0],["1996-07-18",8.4583,8.5089,8.3316,8.3443,1197315.0],["1996-07-19",8.3823,8.3823,8.319,8.3443,136080.0],["1996-07-22",8.3443,8.3823,8.2936,8.3063,228060.0],["1996-07-23",8.2936,8.2936,8.2177,8.243,176085.0],["1996-07-24",8.205,8.2303,8.1037,8.1164,435645.0],["1996-07-25",8.1797,8.4076,8.1797,8.4076,289485.0],["1996-07-26",8.3823,8.5089,8.3823,8.4962,548730.0],["1996-07-29",8.4709,8.5089,8.4456,8.4836,137025.0],["1996-07-30",8.4962,8.5595,8.4836,8.5469,78750.0],["1996-07-31",8.5849,8.6229,8.5849,8.5849,100800.0],["1996-08-01",8.5595,8.6102,8.5532,8.6102,45990.0],["1996-08-02",8.6102,8.7178,8.6102,8.6862,314055.0],["1996-08-05",8.6608,8.7748,8.6608,8.7368,177660.0],["1996-08-06",8.7115,8.7242,8.6735,8.7242,73395.0],["1996-08-07",8.6961,8.7726,8.6451,8.7089,207585.0],["1996-08-08",8.6834,8.7344,8.6451,8.6834,35910.0],["1996-08-09",8.6706,8.7216,8.6706,8.7089,43470.0],["1996-08-12",8.6834,8.6961,8.6451,8.6451,91980.0],["1996-08-13",8.6579,8.6579,8.4666,8.4666,150255.0],["1996-08-14",8.4666,8.4666,8.2243,8.2371,502425.0],["1996-08-15",8.2626,8.3263,8.2371,8.2626,228690.0],["1996-08-16",8.2881,8.4156,8.2626,8.3773,90405.0],["1996-08-19",8.3773,8.3773,8.3136,8.3263,66780.0],["1996-08-20",8.3263,8.3518,8.1861,8.2371,171045.0],["1996-08-21",8.2371,8.3136,8.2371,8.2626,435960.0],["1996-08-22",8.2626,8.4028,8.2626,8.4028,28980.0],["1996-08-23",8.3773,8.4156,8.3263,8.3518,181440.0],["1996-08-26",8.3263,8.3263,8.1223,8.1988,410130.0],["1996-08-27",8.1988,8.1988,8.0458,8.0841,355950.0],["1996-08-28",8.1351,8.1606,8.1351,8.1478,127890.0],["1996-08-29",8.1351,8.1606,8.1096,8.1223,38430.0],["1996-08-30",8.1223,8.1478,8.0841,8.0841,22365.0],["1996-09-03",8.0586,8.0713,8.0076,8.0458,68985.0],["1996-09-04",8.0458,8.0586,7.9438,7.9438,471870.0],["1996-09-05",7.9693,7.9693,7.7525,7.7653,360360.0],["1996-09-06",7.7908,7.7908,7.4465,7.6505,1305360.0],["1996-09-09",7.6505,7.931,7.6378,7.931,507465.0],["1996-09-10",7.9566,7.9948,7.8545,7.9821,315315.0],["1996-09-11",7.9565,8.0458,7.9565,8.0203,343665.0],["1996-09-12",8.0076,8.3263,8.0076,8.3136,583065.0],["1996-09-13",8.3646,8.4666,8.3263,8.3773,982800.0],["1996-09-16",8.3518,8.4411,8.3391,8.4028,335475.0],["1996-09-17",8.3901,8.4921,8.3901,8.4921,334215.0],["1996-09-18",8.4793,8.5813,8.4666,8.5686,159705.0],["1996-09-19",8.5558,8.6451,8.5558,8.6196,531405.0],["1996-09-20",8.6196,8.6324,8.5686,8.5813,397530.0],["1996-09-23",8.5686,8.6961,8.5558,8.6961,146475.0],["1996-09-24",8.6706,8.6961,8.6324,8.6579,295470.0],["1996-09-25",8.6578,8.6578,8.6068,8.6323,163170.0],["1996-09-26",8.6579,8.6706,8.6069,8.6706,191835.0],["1996-09-27",8.6706,8.7344,8.6579,8.7089,175455.0],["1996-09-30",8.7216,8.7854,8.5686,8.5686,331065.0],["1996-10-01",8.6196,8.6451,8.6068,8.6323,104895.0],["1996-10-02",8.6451,8.7089,8.6196,8.6196,79380.0],["1996-10-03",8.6451,8.6706,8.5941,8.6196,93240.0],["1996-10-04",8.6706,8.6706,8.5686,8.6579,157185.0],["1996-10-07",8.6324,8.7089,8.5941,8.6068,80955.0],["1996-10-08",8.6196,8.6196,8.4793,8.5048,517860.0],["1996-10-09",8.5048,8.5941,8.4666,8.5813,126945.0],["1996-10-10",8.8236,9.1169,8.8236,9.0276,963585.0],["1996-10-11",9.1041,9.1806,9.0404,9.0659,910980.0],["1996-10-14",9.0786,9.0914,8.9894,9.0021,819945.0],["1996-10-15",8.9511,9.0021,8.8874,9.0021,2180745.0],["1996-10-16",9.0021,9.0021,8.9511,9.0021,787815.0],["1996-10-17",9.0276,9.1041,8.9894,9.0149,850185.0],["1996-10-18",9.0149,9.0914,9.0149,9.0914,783405.0],["1996-10-21",9.1169,9.2061,9.0786,9.1041,521955.0],["1996-10-22",9.0531,9.0531,8.9639,8.9894,762300.0],["1996-10-23",9.0021,9.0276,8.9894,9.0276,465570.0],["1996-10-24",9.0531,9.0659,8.9766,8.9766,155610.0],["1996-10-25",8.9639,8.9639,8.8109,8.8364,312480.0],["1996-10-28",8.8491,8.8491,8.8236,8.8236,255465.0],["1996-10-29",8.8236,8.8364,8.7089,8.7089,727650.0],["1996-10-30",8.7344,8.7726,8.7216,8.7471,909405.0],["1996-10-31",8.7726,8.8746,8.6196,8.6706,135608.0],["1996-11-01",8.7216,8.7216,8.6196,8.6706,101115.0],["1996-11-04",8.6706,8.6706,8.5431,8.5686,209948.0],["1996-11-05",8.5686,8.6196,8.5686,8.5686,127733.0],["1996-11-06",8.5789,8.5789,8.3991,8.4248,122220.0],["1996-11-07",8.4248,8.4761,8.3991,8.4248,222390.0],["1996-11-08",8.4248,8.4504,8.3734,8.3991,131355.0],["1996-11-11",8.3991,8.5275,8.3862,8.5275,169155.0],["1996-11-12",8.5018,8.6816,8.4761,8.6559,112613.0],["1996-11-13",8.6302,8.733,8.5789,8.733,74813.0],["1996-11-14",8.6302,8.733,8.4761,8.4761,325553.0],["1996-11-15",8.4761,8.6046,8.4504,8.6046,192150.0],["1996-11-18",8.5532,8.6302,8.5532,8.6046,128993.0],["1996-11-19",8.5789,8.6046,8.5532,8.6046,757103.0],["1996-11-20",8.6046,8.6559,8.4248,8.6302,1527750.0],["1996-11-21",8.733,8.733,8.5532,8.5532,426825.0],["1996-11-22",8.4504,8.5275,8.4248,8.4248,353430.0],["1996-11-25",8.4248,8.4248,8.1936,8.322,411705.0],["1996-11-26",8.322,8.322,8.2193,8.245,281138.0],["1996-11-27",8.2706,8.2706,8.0908,8.1679,280823.0],["1996-11-29",8.2193,8.2193,8.1679,8.1936,98123.0],["1996-12-02",8.1936,8.1936,7.8597,7.8854,624803.0],["1996-12-03",7.834,7.9624,7.834,7.8854,460058.0],["1996-12-04",7.9111,7.9111,7.7569,7.7826,430133.0],["1996-12-05",7.8597,7.9624,7.834,7.8854,917910.0],["1996-12-06",7.7569,7.8597,7.6542,7.834,777893.0],["1996-12-09",7.9111,8.1679,7.9111,8.1422,742455.0],["1996-12-10",8.1422,8.3734,8.1422,8.322,486833.0],["1996-12-11",8.1936,8.322,8.1422,8.2706,574560.0],["1996-12-12",8.245,8.3734,8.1936,8.245,285390.0],["1996-12-13",8.2193,8.2706,8.1679,8.2706,245858.0],["1996-12-16",8.2193,8.245,8.0652,8.0652,530618.0],["1996-12-17",8.0138,8.1165,8.0138,8.0908,606218.0],["1996-12-18",8.1165,8.1422,8.0138,8.0395,438953.0],["1996-12-19",8.0138,8.0652,7.8597,8.0652,766868.0],["1996-12-20",8.1936,8.1936,8.0138,8.0138,241920.0],["1996-12-23",8.0138,8.0138,7.7569,7.8083,491243.0],["1996-12-24",7.7826,7.7826,7.7313,7.7569,614093.0],["1996-12-26",7.7569,7.7826,7.7313,7.7313,177188.0],["1996-12-27",7.7569,7.7569,7.6285,7.6542,393908.0],["1996-12-30",7.6542,7.7056,7.6285,7.6542,487620.0],["1996-12-31",7.7056,7.8083,7.7056,7.7313,376898.0],["1997-01-02",7.7313,7.7826,7.6542,7.7056,432495.0],["1997-01-03",7.7313,7.7826,7.6799,7.7313,761355.0],["1997-01-06",7.8597,8.0908,7.834,7.9881,217823.0],["1997-01-07",8.0367,8.3333,8.0367,8.2524,371228.0],["1997-01-08",8.2524,8.2794,8.1176,8.1445,285233.0],["1997-01-09",8.1445,8.2794,8.1445,8.2794,197348.0],["1997-01-10",8.2524,8.5221,8.2524,8.5221,329963.0],["1997-01-13",8.7378,8.7378,8.576,8.603,169313.0],["1997-01-14",8.576,8.8996,8.5491,8.8457,1015088.0],["1997-01-15",8.7918,8.7918,8.603,8.7109,211050.0],["1997-01-16",8.7109,8.7918,8.576,8.6569,161438.0],["1997-01-17",8.603,8.6839,8.603,8.6839,243180.0],["1997-01-20",8.6569,8.6839,8.63,8.6569,111825.0],["1997-01-21",8.6569,8.6569,8.5491,8.576,231210.0],["1997-01-22",8.603,8.603,8.4682,8.4682,176085.0],["1997-01-23",8.4681,8.4951,8.3063,8.3333,424305.0],["1997-01-24",8.3872,8.4412,8.2794,8.4142,403358.0],["1997-01-27",8.4142,8.5491,8.4142,8.4682,302085.0],["1997-01-28",8.5221,8.63,8.5221,8.603,169785.0],["1997-01-29",8.576,8.576,8.4412,8.4682,458168.0],["1997-01-30",8.4951,8.4951,8.1715,8.2524,707333.0],["1997-01-31",8.1985,8.2254,7.7939,7.9018,1039343.0],["1997-02-03",7.9557,8.0367,7.8209,8.0367,685598.0],["1997-02-04",8.0367,8.0367,7.9288,7.9288,243180.0],["1997-02-05",7.9827,8.0367,7.9018,7.9288,267908.0],["1997-02-06",7.9668,7.9668,7.8581,7.8853,177818.0],["1997-02-07",7.9396,7.994,7.8853,7.9668,305865.0],["1997-02-10",7.9396,7.994,7.9125,7.9668,199710.0],["1997-02-11",7.9668,8.0212,7.9125,7.9397,97335.0],["1997-02-12",7.9397,8.2116,7.9397,8.1572,277988.0],["1997-02-13",8.1572,8.3203,8.1572,8.2116,235305.0],["1997-02-14",8.1844,8.2659,8.1028,8.13,132773.0],["1997-02-18",8.0756,8.0756,7.994,7.994,180810.0],["1997-02-19",7.9668,7.994,7.7493,7.9125,598185.0],["1997-02-20",7.8853,8.0756,7.6949,7.6949,947205.0],["1997-02-21",7.6949,7.8309,7.6949,7.8037,635355.0],["1997-02-24",7.8581,8.1028,7.8581,8.0756,345083.0],["1997-02-25",8.0484,8.2659,8.0484,8.2659,369023.0],["1997-02-26",8.2116,8.4835,8.2116,8.4291,396270.0],["1997-02-27",8.4835,8.6194,8.4835,8.5379,292950.0],["1997-02-28",8.5378,8.701,8.5378,8.701,325395.0],["1997-03-03",8.6738,8.8098,8.6738,8.7826,439898.0],["1997-03-04",8.7554,9.2448,8.7554,9.2176,695205.0],["1997-03-05",9.1632,9.1632,8.7554,8.9457,274523.0],["1997-03-06",8.9457,9.0273,8.7826,9.0001,274050.0],["1997-03-07",9.0001,9.2992,9.0001,9.1904,538178.0],["1997-03-10",9.2176,9.2448,9.1632,9.1904,193568.0],["1997-03-11",9.1904,9.1904,9.136,9.1632,246960.0],["1997-03-12",9.1904,9.1904,9.136,9.136,386663.0],["1997-03-13",9.136,9.136,9.0001,9.0273,263025.0],["1997-03-14",9.0817,9.4079,9.0273,9.272,139545.0],["1997-03-17",9.2176,9.2176,9.0273,9.1632,338940.0],["1997-03-18",9.2176,9.2176,9.1088,9.1088,112928.0],["1997-03-19",9.1088,9.1088,8.9185,8.9729,198135.0],["1997-03-20",8.9457,8.9729,8.8913,8.9185,197505.0],["1997-03-21",8.9457,9.0273,8.8913,9.0001,102690.0],["1997-03-24",9.0273,9.0545,8.9185,8.9729,68513.0],["1997-03-25",8.9457,9.0001,8.8913,8.8913,118755.0],["1997-03-26",8.8913,8.9185,8.8098,8.8098,258615.0],["1997-03-27",8.8098,8.8098,8.5378,8.6194,411075.0],["1997-03-31",8.5922,8.7554,8.565,8.6466,248220.0],["1997-04-01",8.6466,8.7554,8.6194,8.701,262553.0],["1997-04-02",8.7282,8.9457,8.7282,8.8913,228533.0],["1997-04-03",8.7826,8.7826,8.701,8.701,143325.0],["1997-04-04",8.6466,8.7282,8.5922,8.6738,253890.0],["1997-04-07",8.6466,8.7554,8.6466,8.701,159233.0],["1997-04-08",8.7282,8.9457,8.7282,8.9457,101115.0],["1997-04-09",8.9457,8.9457,8.7826,8.7826,92768.0],["1997-04-10",8.8098,8.8369,8.701,8.7282,202073.0],["1997-04-11",8.6738,8.7554,8.6466,8.7554,83475.0],["1997-04-14",8.701,8.701,8.5922,8.701,127890.0],["1997-04-15",8.701,8.7282,8.6194,8.6738,122535.0],["1997-04-16",8.6738,8.6738,8.5107,8.5922,185535.0],["1997-04-17",8.5922,8.7826,8.5922,8.7554,75600.0],["1997-04-18",8.7826,8.7826,8.5922,8.6466,146160.0],["1997-04-21",8.6466,8.7282,8.6466,8.701,151673.0],["1997-04-22",8.6738,8.8641,8.6466,8.8641,75600.0],["1997-04-23",8.701,8.7826,8.6738,8.7282,104738.0],["1997-04-24",8.701,8.7826,8.701,8.7826,83475.0],["1997-04-25",8.7554,8.7554,8.6466,8.7282,86310.0],["1997-04-28",8.701,8.7826,8.6738,8.701,129938.0],["1997-04-29",8.7554,8.8913,8.701,8.701,223335.0],["1997-04-30",8.701,9.0273,8.701,8.9457,274208.0],["1997-05-01",8.9185,8.9185,8.8641,8.9185,204120.0],["1997-05-02",8.9185,9.0817,8.9185,9.0817,99540.0],["1997-05-05",9.1088,9.2448,9.1088,9.1904,133718.0],["1997-05-06",9.2176,9.272,9.2176,9.272,197190.0],["1997-05-07",9.2556,9.3377,9.2556,9.2556,120488.0],["1997-05-08",9.3103,9.3925,9.3103,9.3651,139230.0],["1997-05-09",9.3651,9.4199,9.0639,9.0913,208845.0],["1997-05-12",9.1186,9.2008,9.0913,9.2008,144585.0],["1997-05-13",9.2008,9.2008,9.1186,9.1734,151358.0],["1997-05-14",9.1186,9.1734,9.0365,9.0639,106943.0],["1997-05-15",9.0913,9.2282,9.0913,9.2008,189945.0],["1997-05-16",9.2008,9.2008,9.0913,9.0913,71663.0],["1997-05-19",9.0365,9.0913,8.8996,9.0639,173250.0],["1997-05-20",9.0091,9.0365,8.9543,9.0365,139703.0],["1997-05-21",8.9817,8.9817,8.7079,8.79,167738.0],["1997-05-22",8.8174,8.8722,8.79,8.8174,72608.0],["1997-05-23",8.79,8.9817,8.79,8.9817,98595.0],["1997-05-27",8.927,9.146,8.927,9.0365,121748.0],["1997-05-28",9.0365,9.0913,8.9543,8.9543,54338.0],["1997-05-29",8.9543,8.9817,8.927,8.9543,170258.0],["1997-05-30",8.927,8.9817,8.8448,8.9817,117338.0],["1997-06-02",8.927,9.0913,8.927,9.0365,56385.0],["1997-06-03",9.0365,9.0913,8.9543,9.0639,97650.0],["1997-06-04",9.0365,9.0365,8.927,8.9543,71978.0],["1997-06-05",8.9543,9.0091,8.9543,9.0091,17798.0],["1997-06-06",8.9817,9.0639,8.927,8.9543,172778.0],["1997-06-09",8.9543,8.9817,8.8722,8.8996,170258.0],["1997-06-10",8.8996,9.0365,8.8722,8.8996,315158.0],["1997-06-11",8.8722,8.8996,8.6531,8.79,268065.0],["1997-06-12",8.8448,8.927,8.7627,8.79,365085.0],["1997-06-13",8.8722,9.0639,8.8722,8.9817,286335.0],["1997-06-16",8.9817,8.9817,8.8996,8.9543,277358.0],["1997-06-17",8.9543,8.9543,8.8448,8.8722,144743.0],["1997-06-18",7.8864,8.4341,7.8864,8.4341,1761323.0],["1997-06-19",8.4341,8.79,8.4341,8.7079,1211490.0],["1997-06-20",8.7353,8.8448,8.7353,8.79,356265.0],["1997-06-23",8.7627,8.8174,8.7353,8.7627,407925.0],["1997-06-24",8.7627,8.79,8.5984,8.6121,321300.0],["1997-06-25",8.6805,8.7079,8.5573,8.5984,304920.0],["1997-06-26",8.5984,8.5984,8.4888,8.5025,189000.0],["1997-06-27",8.5436,8.5984,8.5025,8.5299,214673.0],["1997-06-30",8.5984,8.6121,8.5573,8.5573,165690.0],["1997-07-01",8.6121,8.6121,8.4478,8.4751,230108.0],["1997-07-02",8.4341,8.4614,8.3793,8.393,1244408.0],["1997-07-03",8.4341,8.4751,8.393,8.4478,490298.0],["1997-07-07",8.4341,8.4341,8.3793,8.4341,566685.0],["1997-07-08",8.4341,8.6394,8.4341,8.5984,709380.0],["1997-07-09",8.6121,8.79,8.6121,8.79,556920.0],["1997-07-10",8.7627,8.7764,8.6531,8.6942,175455.0],["1997-07-11",8.7216,8.9407,8.7216,8.8996,545423.0],["1997-07-14",8.8996,8.8996,8.7627,8.7764,158760.0],["1997-07-15",8.7764,8.8311,8.749,8.749,390758.0],["1997-07-16",8.7627,8.8174,8.7627,8.7764,400050.0],["1997-07-17",8.7764,8.8722,8.749,8.8722,201443.0],["1997-07-18",8.8174,8.8174,8.6805,8.7627,217980.0],["1997-07-21",8.7079,8.7353,8.6805,8.7079,92768.0],["1997-07-22",8.6121,8.749,8.5573,8.749,282398.0],["1997-07-23",8.7627,8.8037,8.7353,8.8037,764663.0],["1997-07-24",8.8037,8.8859,8.6531,8.8859,571410.0],["1997-07-25",8.9407,8.9954,8.8859,8.9954,366188.0],["1997-07-28",8.9954,9.1186,8.9954,9.0913,145530.0],["1997-07-29",9.0228,9.0776,8.8722,8.8859,391860.0],["1997-07-30",8.9407,9.1597,8.927,9.0913,491873.0],["1997-07-31",9.0502,9.2966,9.0502,9.2829,196875.0],["1997-08-01",9.2829,9.4199,9.2829,9.3103,581805.0],["1997-08-04",9.2693,9.4609,9.2693,9.3103,194670.0],["1997-08-05",9.3103,9.5842,9.3103,9.502,279090.0],["1997-08-06",9.4579,9.5958,9.4579,9.5406,374693.0],["1997-08-07",9.5406,9.775,9.5406,9.775,432653.0],["1997-08-08",9.7061,9.7336,9.6509,9.7198,398160.0],["1997-08-11",9.7199,9.7888,9.7061,9.7336,140648.0],["1997-08-12",9.6785,9.8715,9.6785,9.8439,126945.0],["1997-08-13",10.0094,10.0094,9.7061,9.7061,229635.0],["1997-08-14",9.7198,9.7474,9.6923,9.7198,185063.0],["1997-08-15",9.7198,9.7888,9.7061,9.7888,163643.0],["1997-08-18",9.7888,9.8577,9.7474,9.7612,374535.0],["1997-08-19",9.7474,9.8301,9.7336,9.7888,153878.0],["1997-08-20",9.7888,9.8715,9.775,9.8577,259718.0],["1997-08-21",9.8577,9.8715,9.7061,9.7198,164903.0],["1997-08-22",9.7198,9.8715,9.6785,9.7474,186165.0],["1997-08-25",9.7474,9.8853,9.7474,9.8164,138285.0],["1997-08-26",9.7612,9.8853,9.7612,9.8577,313425.0],["1997-08-27",9.8577,9.8577,9.6647,9.6785,577238.0],["1997-08-28",9.6233,9.8577,9.6233,9.8439,109148.0],["1997-08-29",9.7888,9.8439,9.7336,9.8164,167580.0],["1997-09-02",9.8026,9.8715,9.7888,9.8439,117023.0],["1997-09-03",9.8577,9.8853,9.8026,9.8026,184433.0],["1997-09-04",9.7474,9.8715,9.7474,9.8301,190733.0],["1997-09-05",9.8715,9.9404,9.7061,9.7061,643703.0],["1997-09-08",9.7612,9.8026,9.6923,9.6923,115763.0],["1997-09-09",9.6923,9.6923,9.6096,9.6371,122693.0],["1997-09-10",9.582,9.7474,9.582,9.7198,131198.0],["1997-09-11",9.6647,9.7474,9.6509,9.7336,102690.0],["1997-09-12",9.7336,9.9266,9.7336,9.8991,92453.0],["1997-09-15",9.8715,9.9956,9.8577,9.9266,105368.0],["1997-09-16",9.968,10.23,9.9542,10.23,169470.0],["1997-09-17",10.1748,10.1748,10.0921,10.1335,107415.0],["1997-09-18",10.1059,10.5609,10.1059,10.3816,261293.0],["1997-09-19",10.5884,10.5884,10.5057,10.5057,202545.0],["1997-09-22",10.4506,10.4919,10.3678,10.3678,143325.0],["1997-09-23",10.3678,10.4092,10.2713,10.2713,114818.0],["1997-09-24",10.3127,10.3816,10.3127,10.3403,150255.0],["1997-09-25",10.3403,10.4506,10.3403,10.3954,116708.0],["1997-09-26",10.3678,10.4643,10.3678,10.4092,138600.0],["1997-09-29",10.3816,10.4643,10.3816,10.3954,89775.0],["1997-09-30",10.3816,10.4368,10.3265,10.3265,150728.0],["1997-10-01",10.3678,10.4643,10.2851,10.4643,120960.0],["1997-10-02",10.4092,10.4368,10.2989,10.3678,78908.0],["1997-10-03",10.3954,10.3954,10.161,10.23,180653.0],["1997-10-06",10.23,10.23,10.1335,10.1472,121748.0],["1997-10-07",10.1059,10.1335,9.968,10.0094,229950.0],["1997-10-08",10.0232,10.0369,9.9129,9.9266,273735.0],["1997-10-09",9.8715,9.9129,9.7612,9.8164,201443.0],["1997-10-10",9.8164,9.8164,9.7061,9.7198,168053.0],["1997-10-13",9.7336,9.8439,9.7336,9.8301,151043.0],["1997-10-14",9.8026,9.8164,9.6923,9.7336,69143.0],["1997-10-15",9.7198,9.8164,9.6785,9.8026,106785.0],["1997-10-16",9.7888,9.8853,9.7888,9.8439,80325.0],["1997-10-17",9.7888,9.8439,9.7888,9.8301,179235.0],["1997-10-20",9.8577,9.9129,9.8439,9.8715,64103.0],["1997-10-21",9.8715,10.0645,9.8715,10.037,121590.0],["1997-10-22",10.0645,10.3541,10.0094,10.0507,260663.0],["1997-10-23",9.7336,9.8439,9.4579,9.6923,366503.0],["1997-10-24",9.6233,9.7336,9.5268,9.6509,215618.0],["1997-10-27",9.5958,9.5958,9.0443,9.0443,137498.0],["1997-10-28",9.0443,9.32,8.9891,9.32,171203.0],["1997-10-29",9.2649,9.5682,9.2649,9.5682,283500.0],["1997-10-30",9.513,10.0232,9.4855,10.0094,486675.0],["1997-10-31",10.0232,10.0921,9.9818,10.0232,357053.0],["1997-11-03",10.0369,10.2575,10.0369,10.2575,401468.0],["1997-11-04",10.2024,10.3678,10.1472,10.3127,581805.0],["1997-11-05",10.3127,11.0296,10.3127,10.9745,481320.0],["1997-11-06",10.9856,10.9856,10.7081,10.7081,792540.0],["1997-11-07",10.722,10.833,10.6111,10.6249,1378598.0],["1997-11-10",10.6249,10.9994,10.5694,10.8746,513608.0],["1997-11-11",10.8885,11.0827,10.8746,10.9301,342248.0],["1997-11-12",10.8746,11.2214,10.8607,11.041,751275.0],["1997-11-13",11.0272,11.152,10.9162,10.9162,221445.0],["1997-11-14",10.9301,11.0688,10.9301,11.0688,64103.0],["1997-11-17",11.0827,11.2491,10.9717,11.0965,310590.0],["1997-11-18",11.0965,11.0965,10.9023,10.944,186638.0],["1997-11-19",10.9717,11.0133,10.9162,10.9717,236565.0],["1997-11-20",10.9717,11.4017,10.9717,11.3739,396270.0],["1997-11-21",11.3739,11.3739,11.0965,11.1381,112613.0],["1997-11-24",11.1104,11.1243,10.8052,10.8052,247748.0],["1997-11-25",10.9162,11.0688,10.9023,10.9994,81585.0],["1997-11-26",10.9578,10.9856,10.9301,10.9301,69300.0],["1997-11-28",10.8746,11.0272,10.8746,10.9856,43943.0],["1997-12-01",10.9301,11.0965,10.9301,11.041,81743.0],["1997-12-02",11.041,11.0965,11.041,11.0965,361305.0],["1997-12-03",11.0965,11.0965,11.0272,11.0827,97965.0],["1997-12-04",11.0272,11.0965,11.0272,11.0827,67410.0],["1997-12-05",11.0965,11.1381,11.0688,11.1243,143798.0],["1997-12-08",11.0965,11.1243,11.0688,11.1243,169470.0],["1997-12-09",11.1381,11.1381,11.041,11.0549,92138.0],["1997-12-10",11.0688,11.0688,10.9301,10.9578,108990.0],["1997-12-11",10.9717,11.0965,10.6665,10.6665,240660.0],["1997-12-12",10.722,10.7775,10.722,10.7498,99855.0],["1997-12-15",10.7775,10.8607,10.7636,10.7914,111983.0],["1997-12-16",10.6527,10.6527,10.3614,10.403,503843.0],["1997-12-17",10.3475,10.5417,10.2782,10.4862,243653.0],["1997-12-18",10.4307,10.611,10.3475,10.5694,249480.0],["1997-12-19",10.514,10.514,10.3475,10.3891,322088.0],["1997-12-22",10.3475,10.4169,10.0701,10.1256,254205.0],["1997-12-23",10.1256,10.4862,10.1256,10.4862,137340.0],["1997-12-24",10.5417,10.6388,10.3475,10.3614,106628.0],["1997-12-26",10.4169,10.4169,10.3614,10.403,24098.0],["1997-12-29",10.4585,10.5694,10.2088,10.2643,174510.0],["1997-12-30",10.2782,10.4446,10.1533,10.4307,410918.0],["1997-12-31",10.4723,10.5972,10.403,10.403,105053.0],["1998-01-02",10.4446,10.4446,10.084,10.1395,168840.0],["1998-01-05",10.1533,10.403,10.1395,10.403,148050.0],["1998-01-06",10.4169,10.4724,10.2366,10.2782,146318.0],["1998-01-07",10.2643,10.3336,10.1949,10.2782,95603.0],["1998-01-08",10.2227,10.2504,9.9036,9.9036,137498.0],["1998-01-09",9.9591,10.0424,9.8204,9.8343,197663.0],["1998-01-12",9.7788,9.9314,9.7788,9.8898,84263.0],["1998-01-13",9.8898,10.0424,9.8898,10.0007,182700.0],["1998-01-14",9.9869,10.0978,9.9591,9.973,337680.0],["1998-01-15",9.9175,9.9314,9.7233,9.7372,305235.0],["1998-01-16",9.7788,9.9175,9.7649,9.8482,79380.0],["1998-01-20",9.8066,9.8482,9.7233,9.7511,151673.0],["1998-01-21",9.7511,9.7511,9.5985,9.654,100328.0],["1998-01-22",9.654,9.7095,9.5569,9.654,106155.0],["1998-01-23",9.654,9.6678,9.4598,9.4598,81113.0],["1998-01-26",9.4598,9.5569,9.3904,9.5014,143798.0],["1998-01-27",9.543,9.7649,9.543,9.6956,108833.0],["1998-01-28",9.7511,9.8343,9.6401,9.6817,83633.0],["1998-01-29",9.654,9.654,9.4875,9.4875,57488.0],["1998-01-30",9.4875,9.6124,9.4598,9.543,166005.0],["1998-02-02",9.6262,10.0146,9.6124,9.9453,437850.0],["1998-02-03",9.9314,10.0978,9.9314,10.084,162698.0],["1998-02-04",10.1395,10.3336,10.1395,10.3198,212153.0],["1998-02-05",10.4585,10.5972,10.292,10.3198,365873.0],["1998-02-06",10.3589,10.3868,10.2611,10.2611,99698.0],["1998-02-09",10.2332,10.317,10.1076,10.1634,130253.0],["1998-02-10",10.1913,10.3868,10.1913,10.2891,57015.0],["1998-02-11",10.2751,10.4706,10.2611,10.3449,98280.0],["1998-02-12",10.3449,10.3728,10.2332,10.3589,97020.0],["1998-02-13",10.3589,10.3589,10.2472,10.2611,254520.0],["1998-02-17",10.2053,10.2611,10.1355,10.1494,165218.0],["1998-02-18",10.1495,10.3309,10.1495,10.3309,48510.0],["1998-02-19",10.3309,10.3449,10.2053,10.2332,98280.0],["1998-02-20",10.1076,10.1913,10.0657,10.1913,127103.0],["1998-02-23",10.1913,10.2472,10.1634,10.2472,55755.0],["1998-02-24",10.1913,10.1913,10.0378,10.0796,50085.0],["1998-02-25",10.1355,10.1634,10.0517,10.1076,172463.0],["1998-02-26",10.1076,10.2751,10.0378,10.2472,191205.0],["1998-02-27",10.2053,10.289,10.1355,10.2332,115763.0],["1998-03-02",10.2891,10.652,10.2891,10.6102,193568.0],["1998-03-03",10.652,10.7079,10.5404,10.5683,156083.0],["1998-03-04",10.5124,10.5124,10.4426,10.4845,149625.0],["1998-03-05",10.4287,10.5403,10.4287,10.4566,136238.0],["1998-03-06",10.4147,10.7218,10.4147,10.6939,210735.0],["1998-03-09",10.666,10.7777,10.666,10.7358,112298.0],["1998-03-10",10.7777,10.8894,10.7358,10.8754,162540.0],["1998-03-11",10.8894,10.9452,10.7916,10.7916,116550.0],["1998-03-12",10.8475,10.9173,10.7358,10.7358,98438.0],["1998-03-13",10.7079,10.7079,10.5264,10.6381,188370.0],["1998-03-16",10.68,10.7218,10.6381,10.6939,47250.0],["1998-03-17",10.6381,10.7218,10.6381,10.6381,87098.0],["1998-03-18",10.5543,10.5543,10.4287,10.4985,219870.0],["1998-03-19",10.5264,10.6241,10.4985,10.5683,266490.0],["1998-03-20",10.5683,10.8335,10.5264,10.7218,77963.0],["1998-03-23",10.6939,10.8475,10.6939,10.8335,52448.0],["1998-03-24",10.8335,11.015,10.8335,10.8335,99855.0],["1998-03-25",10.9173,10.9871,10.5683,10.652,133560.0],["1998-03-26",10.5962,10.5962,10.4705,10.4985,308543.0],["1998-03-27",10.4985,10.5264,10.4147,10.4287,507623.0],["1998-03-30",10.4287,10.4705,10.3868,10.4287,179235.0],["1998-03-31",10.4287,10.5683,10.4287,10.4845,494865.0],["1998-04-01",10.4985,10.4985,10.4566,10.4705,231525.0],["1998-04-02",10.4566,10.4845,10.2891,10.4566,401625.0],["1998-04-03",10.4287,10.4985,10.4287,10.4845,195773.0],["1998-04-06",10.4845,10.4985,10.303,10.3449,152618.0],["1998-04-07",10.3589,10.4147,10.2751,10.3449,111195.0],["1998-04-08",10.3728,10.4706,10.2891,10.2891,245700.0],["1998-04-09",10.3589,10.5683,10.3589,10.4845,326498.0],["1998-04-13",10.4845,10.4845,10.2611,10.4705,172778.0],["1998-04-14",10.4705,10.666,10.4426,10.5543,239715.0],["1998-04-15",10.5822,10.8196,10.5822,10.7916,168525.0],["1998-04-16",10.7498,10.8754,10.5822,10.5822,249795.0],["1998-04-17",10.6241,10.8056,10.6241,10.7358,132300.0],["1998-04-20",10.7218,10.7498,10.652,10.7498,74340.0],["1998-04-21",10.7777,10.8335,10.7358,10.7916,60953.0],["1998-04-22",10.7916,10.8894,10.7218,10.7498,106785.0],["1998-04-23",10.7777,10.8196,10.5543,10.5962,115448.0],["1998-04-24",10.5543,10.6939,10.4147,10.4147,127733.0],["1998-04-27",10.3589,10.3589,10.2611,10.2751,188370.0],["1998-04-28",10.3309,10.3309,10.1913,10.1913,126630.0],["1998-04-29",10.2472,10.2751,10.1634,10.2053,81743.0],["1998-04-30",10.1913,10.4985,10.1913,10.4566,93555.0],["1998-05-01",10.4426,10.5543,10.2751,10.303,117495.0],["1998-05-04",10.5822,10.8335,10.3868,10.3868,190418.0],["1998-05-05",10.3868,10.6381,10.3868,10.6102,121590.0],["1998-05-06",10.6102,10.652,10.303,10.3309,171990.0],["1998-05-07",10.3703,10.3703,10.1595,10.1595,282083.0],["1998-05-08",10.1736,10.1736,10.033,10.1455,492503.0],["1998-05-11",10.2017,10.2438,10.1033,10.1314,231840.0],["1998-05-12",10.1876,10.2017,10.0752,10.1033,230423.0],["1998-05-13",10.1595,10.1736,10.0752,10.1033,203805.0],["1998-05-14",10.1033,10.2719,10.0892,10.2298,377213.0],["1998-05-15",10.2579,10.3422,10.2017,10.2298,63788.0],["1998-05-18",10.2298,10.2438,9.9628,9.9909,215618.0],["1998-05-19",10.0471,10.3281,10.0471,10.2157,360045.0],["1998-05-20",10.2017,10.4265,10.1876,10.3703,263340.0],["1998-05-21",10.3422,10.4124,10.3,10.3281,246330.0],["1998-05-22",10.3,10.3281,10.1173,10.1595,431235.0],["1998-05-26",10.1736,10.1736,9.9206,9.9206,198608.0],["1998-05-27",9.8504,9.8925,9.738,9.8644,201443.0],["1998-05-28",9.8363,9.8363,9.5834,9.6115,246488.0],["1998-05-29",9.6677,9.7379,9.6255,9.7239,186165.0],["1998-06-01",9.6958,9.8644,9.6817,9.7239,537548.0],["1998-06-02",9.7801,9.7801,9.6115,9.7098,219713.0],["1998-06-03",9.6536,9.6677,9.5412,9.5553,261608.0],["1998-06-04",9.5412,9.738,9.485,9.6958,194355.0],["1998-06-05",9.6958,9.7942,9.6817,9.7801,190575.0],["1998-06-08",9.7239,9.8785,9.7098,9.8363,71663.0],["1998-06-09",9.7239,9.8082,9.7239,9.7801,209318.0],["1998-06-10",9.7379,9.7801,9.6396,9.6536,176243.0],["1998-06-11",9.6536,9.6536,9.485,9.5553,144900.0],["1998-06-12",9.5272,9.752,9.5131,9.752,237353.0],["1998-06-15",9.6958,9.6958,9.5693,9.6255,246173.0],["1998-06-16",9.6115,9.7379,9.6115,9.7239,160178.0],["1998-06-17",9.7239,9.8223,9.6817,9.7942,162855.0],["1998-06-18",9.7942,9.7942,9.4569,9.5553,93713.0],["1998-06-19",9.5553,9.6255,9.3164,9.4007,292005.0],["1998-06-22",9.3726,9.3726,9.1759,9.1759,167423.0],["1998-06-23",9.1759,9.3304,9.1759,9.3023,124583.0],["1998-06-24",9.3023,9.3445,9.1056,9.1056,156240.0],["1998-06-25",9.1618,9.3164,9.0635,9.1056,203963.0],["1998-06-26",9.1056,9.1056,8.9651,9.1056,193095.0],["1998-06-29",9.1056,9.1056,9.0494,9.0775,183803.0],["1998-06-30",9.0775,9.485,9.0635,9.3726,289170.0],["1998-07-01",9.3586,9.3586,9.218,9.3304,175928.0],["1998-07-02",9.3304,9.3304,9.1056,9.1056,155768.0],["1998-07-06",9.1197,9.1197,8.9932,8.9932,110723.0],["1998-07-07",9.0354,9.0354,8.8527,8.9932,224910.0],["1998-07-08",8.9932,8.9932,8.8386,8.9089,117023.0],["1998-07-09",8.8667,8.8948,8.6279,8.6981,168998.0],["1998-07-10",8.7543,8.7965,8.656,8.6981,69458.0],["1998-07-13",8.7262,8.8948,8.7122,8.7543,66465.0],["1998-07-14",8.7262,8.7965,8.6841,8.7965,48353.0],["1998-07-15",8.7684,8.8105,8.5997,8.6419,129938.0],["1998-07-16",8.6419,8.7824,8.6279,8.6981,60953.0],["1998-07-17",8.7403,8.7684,8.5716,8.7122,102690.0],["1998-07-20",8.656,8.7122,8.5716,8.5997,72450.0],["1998-07-21",8.6841,8.6841,8.3187,8.5014,183803.0],["1998-07-22",8.4592,8.5857,8.4592,8.5576,108203.0],["1998-07-23",8.5576,8.6138,8.5014,8.5014,166478.0],["1998-07-24",8.5014,8.6419,8.4873,8.5857,154823.0],["1998-07-27",8.5857,8.7684,8.4873,8.5435,181913.0],["1998-07-28",8.5295,8.5295,8.0939,8.0939,105525.0],["1998-07-29",8.122,8.2625,8.122,8.2485,53078.0],["1998-07-30",8.2625,8.8386,8.2625,8.7824,465885.0],["1998-07-31",8.7543,8.7824,8.5857,8.7824,244283.0],["1998-08-03",8.7824,8.7824,8.2063,8.2906,119858.0],["1998-08-04",8.2344,8.3609,7.8269,7.8409,324765.0],["1998-08-05",7.8409,7.8409,7.3913,7.6021,319568.0],["1998-08-06",7.6276,7.6843,7.5709,7.5851,103635.0],["1998-08-07",7.6418,7.7977,7.5992,7.6418,102218.0],["1998-08-10",7.7268,7.7268,7.5425,7.6559,127260.0],["1998-08-11",7.6134,7.6134,7.4433,7.5283,80798.0],["1998-08-12",7.5283,7.5709,7.3299,7.4007,88043.0],["1998-08-13",7.4433,7.5142,7.3157,7.344,67883.0],["1998-08-14",7.3724,7.5,7.3724,7.4858,147105.0],["1998-08-17",7.4433,7.6134,7.4433,7.5425,91980.0],["1998-08-18",7.5283,7.6985,7.5283,7.6701,105840.0],["1998-08-19",7.6276,7.6701,7.4007,7.4291,184590.0],["1998-08-20",7.4291,7.5142,7.3582,7.4007,93083.0],["1998-08-21",7.344,7.3582,7.1314,7.2023,151515.0],["1998-08-24",7.2164,7.3299,7.2023,7.2448,56385.0],["1998-08-25",7.2873,7.3724,7.2023,7.259,46935.0],["1998-08-26",7.2023,7.2023,7.0747,7.103,150570.0],["1998-08-27",7.0605,7.0747,6.7911,6.8762,146790.0],["1998-08-28",6.8336,6.8903,6.7627,6.8336,169313.0],["1998-08-31",6.8336,6.8903,6.3799,6.3799,176558.0],["1998-09-01",6.4083,6.7202,6.4083,6.706,135923.0],["1998-09-02",6.6919,6.7486,6.5501,6.6777,203175.0],["1998-09-03",6.621,6.7486,6.5784,6.6635,88673.0],["1998-09-04",6.6635,6.7769,6.6635,6.7627,84263.0],["1998-09-08",6.8478,6.9329,6.7769,6.862,115290.0],["1998-09-09",6.8762,6.8762,6.6493,6.706,108833.0],["1998-09-10",6.6777,6.6777,6.5926,6.6493,192938.0],["1998-09-11",6.6777,6.8195,6.6635,6.8053,102375.0],["1998-09-14",6.9329,7.0747,6.9045,7.0747,169313.0],["1998-09-15",7.0747,7.103,7.0038,7.0321,165218.0],["1998-09-16",7.0179,7.0321,6.8903,6.9471,147420.0],["1998-09-17",6.8903,6.8903,6.706,6.7627,120960.0],["1998-09-18",6.706,6.7486,6.5784,6.621,128993.0],["1998-09-21",6.5926,6.6068,6.5217,6.6068,86783.0],["1998-09-22",6.621,6.6493,6.5076,6.5643,167108.0],["1998-09-23",6.5784,6.7627,6.5075,6.7486,53550.0],["1998-09-24",6.6919,6.7344,6.465,6.5501,149625.0],["1998-09-25",5.5576,5.9688,5.4159,5.9546,1179990.0],["1998-09-28",5.9688,6.3374,5.9688,6.3374,263813.0],["1998-09-29",6.3374,6.4508,6.3091,6.4508,94185.0],["1998-09-30",6.4083,6.5359,6.4083,6.5076,171675.0],["1998-10-01",6.4508,6.4792,6.2949,6.3516,88673.0],["1998-10-02",6.3374,6.3374,6.2382,6.3232,96548.0],["1998-10-05",6.3232,6.3799,6.1815,6.1956,87728.0],["1998-10-06",6.2524,6.2524,6.1248,6.1673,126945.0],["1998-10-07",6.1673,6.1673,6.0113,6.0397,96390.0],["1998-10-08",5.983,5.983,5.827,5.8412,195458.0],["1998-10-09",5.8696,5.9121,5.8412,5.8979,217980.0],["1998-10-12",5.9546,6.068,5.9546,5.9972,137183.0],["1998-10-13",6.0255,6.0255,5.7703,5.7703,125843.0],["1998-10-14",5.7703,5.7703,5.6285,5.742,186480.0],["1998-10-15",5.742,5.8412,5.6711,5.6852,168998.0],["1998-10-16",5.6852,5.8696,5.6852,5.7987,137183.0],["1998-10-19",5.8128,6.1956,5.8128,6.1531,80955.0],["1998-10-20",6.2382,6.4367,6.2382,6.2807,114975.0],["1998-10-21",6.2807,6.4083,6.2524,6.2524,100958.0],["1998-10-22",6.224,6.2382,6.1673,6.2098,197190.0],["1998-10-23",6.1531,6.224,5.8412,5.8412,223020.0],["1998-10-26",5.8554,5.9688,5.8554,5.9688,343193.0],["1998-10-27",6.0255,6.1106,5.8128,5.8837,141750.0],["1998-10-28",5.9404,6.1106,5.8412,5.8696,142065.0],["1998-10-29",5.8696,6.068,5.8696,5.9688,150885.0],["1998-10-30",6.0255,6.3941,6.0255,6.2807,392648.0],["1998-11-02",6.2949,6.706,6.2949,6.5926,262710.0],["1998-11-03",6.5643,6.9471,6.5217,6.5784,320198.0],["1998-11-04",6.6919,7.0038,6.6635,6.8478,133245.0],["1998-11-05",6.862,6.9471,6.862,6.9045,87570.0],["1998-11-06",6.9303,7.0305,6.9303,6.9876,74813.0],["1998-11-09",6.9303,7.0592,6.9303,7.0305,134505.0],["1998-11-10",7.0162,7.0448,6.9876,7.0162,132615.0],["1998-11-11",7.0305,7.0305,6.9303,6.9303,126000.0],["1998-11-12",6.9303,7.0162,6.9303,6.9589,87885.0],["1998-11-13",6.9589,7.0019,6.8301,6.9589,66623.0],["1998-11-16",6.9876,6.9876,6.8444,6.9017,173093.0],["1998-11-17",6.9589,6.9589,6.8157,6.8301,221603.0],["1998-11-18",6.8301,6.8873,6.8014,6.873,50558.0],["1998-11-19",6.916,6.916,6.8157,6.8301,233730.0],["1998-11-20",6.8587,6.916,6.8444,6.8444,109620.0],["1998-11-23",6.8587,6.873,6.7585,6.8014,150570.0],["1998-11-24",6.8014,6.916,6.8014,6.873,131828.0],["1998-11-25",6.8157,7.0448,6.8157,6.9303,115920.0],["1998-11-27",6.9876,7.0448,6.9876,7.0162,20160.0],["1998-11-30",7.0162,7.0735,6.9876,6.9876,185220.0],["1998-12-01",7.0019,7.0592,6.9589,6.9589,231525.0],["1998-12-02",7.0019,7.0162,6.8873,6.9303,51030.0],["1998-12-03",6.9303,6.9733,6.8873,6.8873,77175.0],["1998-12-04",6.9446,6.9733,6.7298,6.8587,189158.0],["1998-12-07",6.8301,7.0305,6.7728,7.0305,85995.0],["1998-12-08",6.9733,6.9733,6.8587,6.8587,118755.0],["1998-12-09",6.873,6.9733,6.8587,6.9589,103163.0],["1998-12-10",6.9446,6.9876,6.9303,6.9589,180810.0],["1998-12-11",6.9446,6.9589,6.7585,6.7585,185063.0],["1998-12-14",6.7585,6.8157,6.7298,6.7871,63945.0],["1998-12-15",6.7728,6.8587,6.7585,6.8014,82530.0],["1998-12-16",6.8014,6.8587,6.6296,6.6296,245070.0],["1998-12-17",6.6726,6.6726,6.558,6.601,149625.0],["1998-12-18",6.4148,6.5866,6.3575,6.4148,279090.0],["1998-12-21",6.3575,6.4005,6.3003,6.3146,335790.0],["1998-12-22",6.3146,6.3146,6.1141,6.1284,204908.0],["1998-12-23",6.1857,6.2573,6.1714,6.2,198135.0],["1998-12-24",6.1571,6.2144,6.1571,6.2144,103478.0],["1998-12-28",6.1857,6.286,6.1714,6.1857,204750.0],["1998-12-29",6.243,6.3575,6.2287,6.2287,329018.0],["1998-12-30",6.2716,6.3003,6.2,6.2287,126630.0],["1998-12-31",6.2144,6.5007,6.2144,6.4864,150728.0],["1999-01-04",6.4291,6.6582,6.4291,6.5866,219083.0],["1999-01-05",6.5294,6.5723,6.1857,6.2287,384300.0],["1999-01-06",6.2859,6.4864,6.2859,6.4721,212625.0],["1999-01-07",6.4721,6.558,6.4435,6.4721,151515.0],["1999-01-08",6.5007,6.6296,6.4721,6.601,176243.0],["1999-01-11",6.601,6.7012,6.5866,6.6726,208058.0],["1999-01-12",6.6726,6.6726,6.6153,6.6153,100328.0],["1999-01-13",6.6153,6.6726,6.4148,6.4435,286650.0],["1999-01-14",6.484,6.484,6.1945,6.209,96390.0],["1999-01-15",6.1366,6.4261,6.1366,6.4261,172778.0],["1999-01-19",6.3971,6.3971,6.3103,6.3682,187898.0],["1999-01-20",6.4116,6.4406,6.2669,6.3103,123480.0],["1999-01-21",6.2669,6.3248,6.0932,6.1077,125213.0],["1999-01-22",6.1077,6.1077,5.9774,5.9919,133088.0],["1999-01-25",5.9774,6.0208,5.8037,5.8327,164430.0],["1999-01-26",5.8327,5.8327,5.6735,5.7314,326183.0],["1999-01-27",5.8327,5.8472,5.5577,5.5722,269483.0],["1999-01-28",5.5288,5.5577,5.3985,5.4274,203805.0],["1999-01-29",5.413,5.5577,5.384,5.4709,227903.0],["1999-02-01",5.5577,5.9774,5.5577,5.9774,430290.0],["1999-02-02",5.934,6.0208,5.8906,5.9919,228848.0],["1999-02-03",5.934,5.9629,5.688,5.7603,149783.0],["1999-02-04",5.7603,5.8037,5.7169,5.8037,156555.0],["1999-02-05",5.8472,6.2379,5.8182,6.0064,423203.0],["1999-02-08",6.0208,6.0932,5.9195,5.9485,127103.0],["1999-02-09",5.9724,5.9724,5.5848,5.6304,224200.0],["1999-02-10",5.79,5.8356,5.6988,5.7444,160700.0],["1999-02-11",5.8356,5.8356,5.3797,5.562,395400.0],["1999-02-12",5.5165,5.5165,5.3341,5.4253,153500.0],["1999-02-16",5.4709,5.4709,5.1973,5.2429,117600.0],["1999-02-17",5.2429,5.2429,4.6958,4.7414,388900.0],["1999-02-18",4.8554,5.0378,4.7414,4.787,414000.0],["1999-02-19",4.787,5.0605,4.7186,5.015,243500.0],["1999-02-22",5.0605,5.1517,4.8098,4.8098,188200.0],["1999-02-23",4.8554,4.9238,4.6046,4.7186,213800.0],["1999-02-24",4.8098,4.8098,4.6502,4.6958,89900.0],["1999-02-25",4.6502,4.7642,4.6046,4.6046,79800.0],["1999-02-26",4.673,4.6958,4.5591,4.6274,170600.0],["1999-03-01",4.6958,4.787,4.4679,4.4907,206000.0],["1999-03-02",4.4907,4.5363,4.3539,4.3539,230200.0],["1999-03-03",4.3767,4.3767,4.1943,4.2399,98200.0],["1999-03-04",4.2627,4.3767,4.012,4.1487,411200.0],["1999-03-05",4.1487,4.1715,3.9208,3.9208,310400.0],["1999-03-08",4.012,4.1487,4.012,4.0803,286100.0],["1999-03-09",4.1259,4.1487,4.0576,4.1031,277400.0],["1999-03-10",4.1487,4.2399,4.1031,4.1031,508200.0],["1999-03-11",4.1259,4.1943,4.0803,4.0803,237900.0],["1999-03-12",4.1031,4.1031,3.9892,4.012,235000.0],["1999-03-15",4.012,4.1487,3.9208,3.9436,228300.0],["1999-03-16",4.0576,4.1487,4.012,4.012,304500.0],["1999-03-17",4.012,4.012,3.784,3.9436,454300.0],["1999-03-18",4.012,4.0348,3.9208,3.9664,157700.0],["1999-03-19",3.9208,3.9892,3.898,3.898,111600.0],["1999-03-22",3.898,3.9664,3.8296,3.9208,127600.0],["1999-03-23",3.9664,3.9892,3.8524,3.8752,138200.0],["1999-03-24",3.8524,3.898,3.5789,3.67,3552000.0],["1999-03-25",3.67,3.784,3.67,3.7384,294500.0],["1999-03-26",3.7156,3.8068,3.6472,3.6928,586000.0],["1999-03-29",3.7156,3.7156,3.5333,3.6244,568200.0],["1999-03-30",3.6244,3.6244,3.4649,3.5333,695600.0],["1999-03-31",3.5561,3.7612,3.5105,3.67,505500.0],["1999-04-01",3.7156,3.7384,3.5333,3.6928,271500.0],["1999-04-05",3.8068,3.8296,3.6928,3.7384,417900.0],["1999-04-06",3.6928,3.8068,3.6928,3.784,293200.0],["1999-04-07",3.8296,4.1031,3.8296,3.8524,391600.0],["1999-04-08",3.8752,3.9208,3.784,3.8752,564100.0],["1999-04-09",3.898,3.898,3.784,3.8296,130100.0],["1999-04-12",3.8296,3.9892,3.8068,3.9892,733900.0],["1999-04-13",4.1487,4.1487,3.9892,3.9892,329600.0],["1999-04-14",3.9664,4.3995,3.9664,4.3539,1081000.0],["1999-04-15",4.3995,5.0378,4.3995,5.015,2307400.0],["1999-04-16",5.0833,5.2201,5.015,5.1289,899800.0],["1999-04-19",5.2429,5.4709,5.1973,5.4025,1044600.0],["1999-04-20",5.4025,5.4253,5.0605,5.0833,352800.0],["1999-04-21",4.9466,5.015,4.8782,4.901,216500.0],["1999-04-22",5.015,5.0605,4.673,4.7186,163700.0],["1999-04-23",4.7186,4.8098,4.6046,4.8098,213500.0],["1999-04-26",4.901,4.901,4.787,4.8554,145800.0],["1999-04-27",4.8782,4.8782,4.8098,4.8326,85900.0],["1999-04-28",4.8326,5.2429,4.8326,5.1973,470000.0],["1999-04-29",5.2429,5.4481,5.1517,5.2429,307800.0],["1999-04-30",5.2429,5.3797,5.1973,5.3341,321300.0],["1999-05-03",5.3341,5.4481,5.2885,5.4481,339400.0],["1999-05-04",5.4481,5.4481,5.3797,5.4253,146600.0],["1999-05-05",5.4025,5.4481,5.4025,5.4253,209400.0],["1999-05-06",5.4299,5.4992,5.4299,5.4992,144200.0],["1999-05-07",5.4992,5.5454,5.4761,5.5223,171200.0],["1999-05-10",5.5223,5.6147,5.4761,5.4761,510400.0],["1999-05-11",5.453,5.5223,5.4068,5.5223,94300.0],["1999-05-12",5.4761,5.4761,5.3144,5.3375,64000.0],["1999-05-13",5.3606,5.3837,5.3144,5.3375,103200.0],["1999-05-14",5.3375,5.3375,5.245,5.245,82800.0],["1999-05-17",5.2681,5.2681,5.0371,5.0602,129500.0],["1999-05-18",5.0371,5.0371,4.9216,5.014,205200.0],["1999-05-19",5.014,5.1064,4.9678,5.0833,96400.0],["1999-05-20",5.0833,5.1757,5.0371,5.1526,59200.0],["1999-05-21",5.1526,5.1526,5.0371,5.0371,29400.0],["1999-05-24",5.0602,5.0602,4.8985,4.9678,125600.0],["1999-05-25",4.9678,4.9678,4.806,4.8291,248300.0],["1999-05-26",4.8291,4.8291,4.6443,4.7829,192700.0],["1999-05-27",4.7598,4.7598,4.6443,4.7598,104500.0],["1999-05-28",4.806,4.8985,4.6905,4.8985,74800.0],["1999-06-01",4.8522,4.8522,4.7367,4.7829,65600.0],["1999-06-02",4.7829,4.7829,4.7136,4.7136,49900.0],["1999-06-03",4.7598,4.8753,4.7598,4.8753,118400.0],["1999-06-04",4.8754,4.9216,4.7367,4.9216,138600.0],["1999-06-07",4.9678,4.9678,4.8754,4.9216,66500.0],["1999-06-08",4.8985,4.9216,4.806,4.8291,58100.0],["1999-06-09",4.8291,4.8754,4.806,4.806,92700.0],["1999-06-10",4.806,4.8291,4.7598,4.7829,255000.0],["1999-06-11",4.8291,4.8291,4.7598,4.7829,77100.0],["1999-06-14",4.806,4.9216,4.7367,4.7367,200800.0],["1999-06-15",4.7136,4.8985,4.7136,4.8985,374400.0],["1999-06-16",4.8522,4.9216,4.806,4.8753,150600.0],["1999-06-17",4.8754,4.9216,4.8291,4.8522,32700.0],["1999-06-18",4.6674,4.7367,4.6674,4.6674,326900.0],["1999-06-21",4.7136,4.7598,4.6905,4.7598,93400.0],["1999-06-22",4.7136,4.7367,4.6443,4.6674,60900.0],["1999-06-23",4.6905,4.7829,4.6674,4.7598,157500.0],["1999-06-24",4.7367,4.7829,4.6212,4.6212,103900.0],["1999-06-25",4.6443,4.7829,4.6443,4.7598,225900.0],["1999-06-28",4.7829,4.8291,4.7136,4.8291,163400.0],["1999-06-29",4.7829,4.8985,4.7367,4.8753,134000.0],["1999-06-30",4.8753,4.8753,4.5981,4.8753,445300.0],["1999-07-01",4.8985,4.8985,4.6443,4.6905,190100.0],["1999-07-02",4.6905,4.7367,4.6674,4.7136,97400.0],["1999-07-06",4.6905,4.6905,4.5288,4.5288,270400.0],["1999-07-07",4.5288,4.6212,4.5288,4.6212,84800.0],["1999-07-08",4.6443,4.6674,4.5519,4.575,176900.0],["1999-07-09",4.5981,4.6905,4.5981,4.6443,412300.0],["1999-07-12",4.6674,4.6674,4.5981,4.5981,195600.0],["1999-07-13",4.6212,4.6212,4.5519,4.6212,177000.0],["1999-07-14",4.575,4.6212,4.5519,4.5981,189900.0],["1999-07-15",4.5981,4.6674,4.5981,4.6674,142300.0],["1999-07-16",4.6443,4.7136,4.5981,4.6443,202900.0],["1999-07-19",4.6443,4.6443,4.5981,4.5981,255200.0],["1999-07-20",4.6212,4.6443,4.5981,4.6212,178500.0],["1999-07-21",4.6212,4.6905,4.6212,4.6674,284500.0],["1999-07-22",4.6905,4.7598,4.6674,4.7598,197800.0],["1999-07-23",4.7829,4.7829,4.6674,4.7136,86100.0],["1999-07-26",4.6905,4.6905,4.6212,4.6674,157100.0],["1999-07-27",4.6674,4.7367,4.6443,4.7367,132600.0],["1999-07-28",4.7829,4.9678,4.7829,4.8291,260400.0],["1999-07-29",4.806,4.806,4.5981,4.6905,162200.0],["1999-07-30",4.6905,4.9216,4.6674,4.8753,826000.0],["1999-08-02",4.8754,4.9216,4.7829,4.806,612200.0],["1999-08-03",4.8985,4.8985,4.6443,4.6905,260800.0],["1999-08-04",4.806,4.8522,4.7598,4.7829,132800.0],["1999-08-05",4.7829,4.7829,4.6674,4.7136,136900.0],["1999-08-06",4.7183,4.7887,4.6948,4.7653,85900.0],["1999-08-09",4.7653,4.8591,4.7418,4.7418,91900.0],["1999-08-10",4.7183,4.7418,4.5775,4.6714,277400.0],["1999-08-11",4.6714,4.9061,4.6479,4.8826,140300.0],["1999-08-12",4.9296,4.9765,4.8826,4.9061,171600.0],["1999-08-13",4.8591,4.8826,4.7183,4.8826,188700.0],["1999-08-16",4.8357,4.8826,4.7887,4.8357,82900.0],["1999-08-17",4.8357,5.0469,4.8357,5.0,296700.0],["1999-08-18",5.0469,5.0704,5.0,5.0235,298300.0],["1999-08-19",5.0469,5.5634,4.9765,5.5399,454900.0],["1999-08-20",5.4929,5.5164,5.2817,5.3521,374000.0],["1999-08-23",5.3286,5.4225,5.3052,5.3991,248600.0],["1999-08-24",5.3991,5.4695,5.3756,5.446,233200.0],["1999-08-25",5.4225,5.5634,5.399,5.5164,231400.0],["1999-08-26",5.5164,5.5164,5.4225,5.4225,137600.0],["1999-08-27",5.4225,5.5634,5.4225,5.5399,159100.0],["1999-08-30",5.5634,5.5634,5.3521,5.3991,120900.0],["1999-08-31",5.3991,5.3991,5.0704,5.3286,279600.0],["1999-09-01",5.3521,5.4225,5.2347,5.3521,209100.0],["1999-09-02",5.3286,5.4695,5.2347,5.4225,96400.0],["1999-09-03",5.3286,5.4225,5.3286,5.3991,261200.0],["1999-09-07",5.3991,5.3991,5.1878,5.2113,143200.0],["1999-09-08",5.1878,5.2347,5.1643,5.1878,52300.0],["1999-09-09",5.2113,5.446,5.1878,5.3991,284400.0],["1999-09-10",5.4225,5.446,5.2113,5.3052,620700.0],["1999-09-13",5.3052,5.3052,5.1878,5.1878,275900.0],["1999-09-14",5.1878,5.2582,5.1643,5.1643,308800.0],["1999-09-15",5.1878,5.2817,5.1878,5.2582,112800.0],["1999-09-16",5.2113,5.2113,5.1174,5.1408,62300.0],["1999-09-17",5.1408,5.1878,5.0939,5.1174,175500.0],["1999-09-20",5.0939,5.0939,4.9765,4.9765,85400.0],["1999-09-21",4.9765,5.0235,4.9296,4.953,303400.0],["1999-09-22",4.953,4.9765,4.8357,4.8591,469800.0],["1999-09-23",4.8826,4.8826,4.8357,4.8591,178900.0],["1999-09-24",4.8357,4.8591,4.7418,4.8122,139000.0],["1999-09-27",4.7887,4.953,4.7887,4.8357,76300.0],["1999-09-28",4.8357,4.9296,4.7887,4.8591,224400.0],["1999-09-29",4.8826,5.0235,4.8591,5.0,115400.0],["1999-09-30",5.0235,5.1878,5.0235,5.1174,213500.0],["1999-10-01",5.1174,5.1174,4.9296,4.9296,114700.0],["1999-10-04",4.953,4.953,4.8357,4.8826,397300.0],["1999-10-05",4.7418,4.8122,4.7183,4.7653,314100.0],["1999-10-06",4.6948,4.7183,4.6244,4.6479,624100.0],["1999-10-07",4.6479,4.6948,4.554,4.6009,401600.0],["1999-10-08",4.6009,4.8591,4.6009,4.8357,689400.0],["1999-10-11",4.8357,4.8357,4.7652,4.8357,39800.0],["1999-10-12",4.8122,4.8357,4.6244,4.6948,115600.0],["1999-10-13",4.6714,4.7418,4.6714,4.7183,443000.0],["1999-10-14",4.7183,4.8357,4.6479,4.6714,315500.0],["1999-10-15",4.6948,4.7887,4.6479,4.7887,1152600.0],["1999-10-18",4.7653,4.7887,4.6948,4.7183,372500.0],["1999-10-19",4.7183,4.8357,4.7183,4.7887,214700.0],["1999-10-20",4.7887,4.8591,4.7887,4.7887,212800.0],["1999-10-21",4.8122,4.8357,4.6948,4.8357,206800.0],["1999-10-22",4.8122,5.2113,4.8122,5.1408,431500.0],["1999-10-25",5.0939,5.1643,5.0469,5.1408,189100.0],["1999-10-26",5.1174,5.2582,4.9765,5.0704,454300.0],["1999-10-27",5.0939,5.2113,5.0704,5.0939,155500.0],["1999-10-28",5.1878,5.2347,5.1408,5.1408,280400.0],["1999-10-29",5.1408,5.2347,4.6479,5.1878,621100.0],["1999-11-01",5.1643,5.2347,5.0235,5.2347,462700.0],["1999-11-02",5.2347,5.2347,5.0704,5.1878,242200.0],["1999-11-03",5.2582,5.3521,5.2113,5.3286,524900.0],["1999-11-04",5.3521,5.6573,5.3521,5.6338,609900.0],["1999-11-05",5.6807,5.9624,5.6807,5.892,584000.0],["1999-11-08",5.873,5.8968,5.4212,5.6352,284100.0],["1999-11-09",5.6114,5.8017,5.6114,5.7065,86100.0],["1999-11-10",5.7065,5.8254,5.5639,5.7065,146100.0],["1999-11-11",5.7303,5.7303,5.4212,5.4688,382400.0],["1999-11-12",5.5639,5.6114,5.5163,5.6114,389600.0],["1999-11-15",5.6114,5.7779,5.5639,5.7065,204000.0],["1999-11-16",5.7541,5.8968,5.7303,5.873,203700.0],["1999-11-17",5.873,5.873,5.7065,5.7779,129300.0],["1999-11-18",6.087,7.1332,6.087,7.0856,1565700.0],["1999-11-19",7.0856,7.0856,6.7527,6.7765,359700.0],["1999-11-22",6.7052,6.7052,6.3961,6.3961,298400.0],["1999-11-23",6.3961,6.7527,6.2415,6.5625,201000.0],["1999-11-24",6.5625,6.6576,6.515,6.6101,123300.0],["1999-11-26",6.5863,6.6339,6.5625,6.6101,61400.0],["1999-11-29",6.5863,6.6576,6.5863,6.6339,170100.0],["1999-11-30",6.5863,6.8479,6.5387,6.8241,110400.0],["1999-12-01",6.7527,7.2283,6.7052,7.1332,577100.0],["1999-12-02",7.1332,7.1332,6.8003,6.9192,176900.0],["1999-12-03",6.8954,7.2045,6.8954,7.1094,286000.0],["1999-12-06",7.0856,7.2996,6.9905,7.0381,300500.0],["1999-12-07",7.0619,7.1094,6.943,6.9667,79500.0],["1999-12-08",6.9667,7.1332,6.9667,7.1332,248300.0],["1999-12-09",7.0618,7.2283,6.9667,7.0856,234500.0],["1999-12-10",7.1332,7.2996,7.0856,7.2758,129200.0],["1999-12-13",7.2283,7.3234,7.1332,7.2283,449700.0],["1999-12-14",7.2521,7.2521,6.9905,6.9905,188300.0],["1999-12-15",6.8954,7.2045,6.7765,7.1332,302000.0],["1999-12-16",7.0856,7.2283,7.0619,7.1807,183000.0],["1999-12-17",7.1807,7.4185,7.0619,7.4185,397400.0],["1999-12-20",7.3472,7.3472,7.0381,7.0381,173000.0],["1999-12-21",7.0381,7.0381,6.9192,7.0381,194200.0],["1999-12-22",7.0619,7.3234,6.943,7.1094,226300.0],["1999-12-23",7.0856,7.2283,7.0856,7.1807,342400.0],["1999-12-27",7.1807,7.2283,7.1094,7.1807,158600.0],["1999-12-28",7.1807,7.3234,7.1332,7.1807,200300.0],["1999-12-29",7.2758,7.4661,7.1807,7.4661,101200.0],["1999-12-30",7.4898,7.4898,7.2758,7.4185,83600.0],["1999-12-31",7.3947,7.5612,7.371,7.5374,55900.0],["2000-01-03",7.4423,7.4423,7.1094,7.2045,192800.0],["2000-01-04",7.0619,7.2283,7.0381,7.1807,284100.0],["2000-01-05",7.2521,7.9654,7.2045,7.6563,534600.0],["2000-01-06",7.7038,8.1794,7.6325,7.9297,718800.0],["2000-01-07",8.0605,8.1081,7.7276,7.8703,224200.0],["2000-01-10",7.8703,8.0129,7.4661,7.6325,128200.0],["2000-01-11",7.4185,7.6325,7.3947,7.4898,209200.0],["2000-01-12",7.3947,7.7752,7.371,7.4661,105600.0],["2000-01-13",7.3947,7.585,7.371,7.4185,126900.0],["2000-01-14",7.4898,7.7514,7.4661,7.7038,300500.0],["2000-01-18",7.7038,7.7276,7.5612,7.585,151600.0],["2000-01-19",7.5849,7.5849,7.371,7.3947,103600.0],["2000-01-20",7.371,7.3947,7.2283,7.2996,114100.0],["2000-01-21",7.2996,7.4423,7.1332,7.1807,267600.0],["2000-01-24",7.1094,7.157,6.9192,7.0381,152600.0],["2000-01-25",7.0856,7.2045,7.0619,7.1332,172300.0],["2000-01-26",7.157,7.371,7.157,7.3234,187700.0],["2000-01-27",7.3234,7.4185,7.0143,7.1094,206000.0],["2000-01-28",7.2045,7.4185,6.8479,7.0619,415900.0],["2000-01-31",7.1332,7.157,6.6576,6.6576,296200.0],["2000-02-01",6.6576,6.8479,6.6576,6.8479,308200.0],["2000-02-02",6.8954,7.0381,6.6101,6.8479,220500.0],["2000-02-03",6.8479,6.8479,6.5625,6.7527,227400.0],["2000-02-04",6.7765,6.7765,6.5863,6.6814,224800.0],["2000-02-07",6.7765,6.7765,6.6339,6.7765,133100.0],["2000-02-08",6.9256,6.9256,6.4928,6.4928,200700.0],["2000-02-09",6.4447,6.589,6.3004,6.3244,252000.0],["2000-02-10",6.3966,6.3966,5.9156,5.9878,329000.0],["2000-02-11",6.0118,6.2763,6.0118,6.0359,306900.0],["2000-02-14",6.0359,6.3725,5.9637,6.3244,461400.0],["2000-02-15",6.3485,6.5168,6.3004,6.3966,114900.0],["2000-02-16",6.3004,6.3966,6.2523,6.3485,180500.0],["2000-02-17",6.3725,6.589,6.3244,6.589,127000.0],["2000-02-18",6.5409,6.5409,6.0599,6.1802,115600.0],["2000-02-22",6.1802,6.2282,5.7713,6.2282,364600.0],["2000-02-23",6.3244,6.3244,6.0599,6.1561,140000.0],["2000-02-24",6.1321,6.1321,5.8194,5.9637,79700.0],["2000-02-25",6.084,6.3485,5.9878,6.0359,320500.0],["2000-02-28",5.9397,6.1321,5.8435,6.0359,178800.0],["2000-02-29",6.0359,6.0359,5.7233,5.9637,207400.0],["2000-03-01",5.9637,6.084,5.9156,6.0359,129900.0],["2000-03-02",6.0118,6.108,5.9878,6.084,291100.0],["2000-03-03",6.084,6.2523,6.0359,6.2523,162000.0],["2000-03-06",6.108,6.2763,5.9637,6.1561,171300.0],["2000-03-07",6.1561,6.1561,5.7713,5.8194,209400.0],["2000-03-08",6.1801,6.2282,5.9637,5.9878,181000.0],["2000-03-09",6.108,6.108,5.8916,6.084,127600.0],["2000-03-10",6.0118,6.3485,5.9156,6.2763,211900.0],["2000-03-13",6.2282,6.2282,6.0118,6.1561,73100.0],["2000-03-14",6.1561,6.2282,5.9637,5.9637,125800.0],["2000-03-15",6.108,6.5409,6.0359,6.5168,111300.0],["2000-03-16",6.613,6.7092,6.5409,6.6611,195900.0],["2000-03-17",6.3966,6.5649,6.3725,6.5168,128600.0],["2000-03-20",6.4928,6.7092,6.4928,6.613,99000.0],["2000-03-21",6.5409,6.5409,6.3244,6.3485,125700.0],["2000-03-22",6.3725,6.3725,6.2042,6.2523,137800.0],["2000-03-23",6.1561,6.3725,6.0599,6.3725,111900.0],["2000-03-24",6.3725,6.5409,6.2763,6.2763,91900.0],["2000-03-27",6.3004,6.3004,6.1561,6.1561,67700.0],["2000-03-28",6.2042,6.3004,6.0599,6.084,77500.0],["2000-03-29",6.1321,6.5409,6.1321,6.2763,207200.0],["2000-03-30",6.3004,6.6371,6.3004,6.5649,246000.0],["2000-03-31",6.6611,6.9978,6.5649,6.8294,368800.0],["2000-04-03",6.7573,6.9737,6.3485,6.5649,114500.0],["2000-04-04",6.5168,6.589,6.1561,6.5409,336800.0],["2000-04-05",6.4447,6.5168,6.2763,6.4447,55500.0],["2000-04-06",6.4447,6.8054,6.4447,6.6851,99400.0],["2000-04-07",6.7092,6.7092,6.3725,6.5409,74500.0],["2000-04-10",6.4928,6.5168,6.4206,6.4206,44800.0],["2000-04-11",6.5168,7.0699,6.4687,7.0699,272900.0],["2000-04-12",7.0699,7.4066,6.8775,6.9016,382200.0],["2000-04-13",6.9737,7.1661,6.9256,6.9497,176200.0],["2000-04-14",6.9497,6.9497,6.5168,6.5168,92700.0],["2000-04-17",6.5649,6.6851,6.4928,6.637,196100.0],["2000-04-18",6.637,6.637,6.3485,6.5409,181800.0],["2000-04-19",6.5409,6.8535,6.3966,6.4206,69700.0],["2000-04-20",6.4206,6.4687,6.3244,6.4206,124800.0],["2000-04-24",6.4447,6.5409,6.3004,6.4928,136400.0],["2000-04-25",6.5168,6.5168,6.1321,6.4687,122700.0],["2000-04-26",6.5649,6.6371,6.3004,6.3244,159800.0],["2000-04-27",6.2282,6.2763,5.9878,6.2523,148200.0],["2000-04-28",6.5409,6.9016,6.5409,6.8294,684200.0],["2000-05-01",6.8054,6.8294,6.6851,6.7332,346000.0],["2000-05-02",6.6851,6.8775,6.6611,6.8535,275400.0],["2000-05-03",6.8535,6.8535,6.613,6.613,164900.0],["2000-05-04",6.6611,6.8294,6.6371,6.7332,189000.0],["2000-05-05",6.7092,6.9016,6.6611,6.8535,253900.0],["2000-05-08",6.8583,7.0043,6.8097,6.9313,77200.0],["2000-05-09",6.9556,7.1259,6.7367,7.0772,114100.0],["2000-05-10",6.9799,6.9799,6.7367,6.7367,134800.0],["2000-05-11",6.834,7.0772,6.8097,6.834,294600.0],["2000-05-12",6.7367,6.834,6.7367,6.7854,320500.0],["2000-05-15",6.7854,6.9556,6.7611,6.9556,146400.0],["2000-05-16",7.0043,7.1745,7.0043,7.1015,158700.0],["2000-05-17",7.0529,7.0529,6.8827,6.8827,73800.0],["2000-05-18",6.9313,6.9313,6.7124,6.7124,59200.0],["2000-05-19",6.6638,6.7854,6.4935,6.7854,115500.0],["2000-05-22",6.7611,6.9556,6.7611,6.907,120700.0],["2000-05-23",6.907,7.442,6.907,7.1015,244900.0],["2000-05-24",7.1015,7.3204,7.0529,7.2961,261900.0],["2000-05-25",7.2961,7.3447,6.7367,6.7611,197100.0],["2000-05-26",6.7611,6.8583,6.3963,6.6151,197700.0],["2000-05-30",6.6881,6.6881,6.4449,6.6151,83800.0],["2000-05-31",6.5422,6.5422,6.0801,6.0801,319100.0],["2000-06-01",6.2503,6.3233,6.0558,6.226,251600.0],["2000-06-02",6.226,6.3963,6.1044,6.1774,217000.0],["2000-06-05",6.1774,6.1774,5.9585,5.9585,90400.0],["2000-06-06",6.0071,6.0314,5.9585,6.0314,114200.0],["2000-06-07",6.0801,6.1531,5.8855,6.0314,67900.0],["2000-06-08",5.9828,6.0071,5.8612,5.8612,43000.0],["2000-06-09",5.8612,6.1044,5.8612,5.8612,118300.0],["2000-06-12",5.9342,6.2017,5.9342,6.153,180100.0],["2000-06-13",6.1531,6.4935,6.1531,6.3963,277600.0],["2000-06-14",6.4449,6.6395,6.4449,6.6151,164800.0],["2000-06-15",6.6151,6.6881,6.3963,6.6395,307400.0],["2000-06-16",6.5422,6.907,6.5422,6.6151,214800.0],["2000-06-19",6.3719,6.5179,6.299,6.4449,85500.0],["2000-06-20",6.3719,6.4449,6.226,6.3233,190600.0],["2000-06-21",6.2746,6.3719,6.2017,6.2017,262200.0],["2000-06-22",6.2017,6.226,5.8612,5.8855,245900.0],["2000-06-23",5.8855,5.8855,5.618,5.8369,343000.0],["2000-06-26",5.7882,5.7882,5.5207,5.6423,358100.0],["2000-06-27",5.7396,6.226,5.7396,6.1044,418300.0],["2000-06-28",6.3719,6.7854,6.2747,6.5908,437200.0],["2000-06-29",6.5908,6.5908,6.2747,6.2747,202700.0],["2000-06-30",6.226,6.5665,6.226,6.4206,230900.0],["2000-07-03",6.3719,6.4692,6.3233,6.4692,77100.0],["2000-07-05",6.4692,6.6151,6.4692,6.4935,97300.0],["2000-07-06",6.4935,6.5665,6.2746,6.5665,132700.0],["2000-07-07",6.5665,6.6151,6.5179,6.5665,118300.0],["2000-07-10",6.5179,6.7367,6.4449,6.4449,116000.0],["2000-07-11",6.3963,6.8097,6.3719,6.7124,268300.0],["2000-07-12",6.6638,6.6881,6.5908,6.6151,143600.0],["2000-07-13",6.5665,6.6395,6.5665,6.6395,122100.0],["2000-07-14",6.5665,6.5665,6.2747,6.3476,371500.0],["2000-07-17",6.3476,6.3476,6.1774,6.3233,109600.0],["2000-07-18",6.3233,6.3233,6.226,6.226,74500.0],["2000-07-19",6.2503,6.299,6.2017,6.2503,113900.0],["2000-07-20",6.299,6.299,6.1287,6.2017,76300.0],["2000-07-21",6.2017,6.2017,6.0071,6.0558,163700.0],["2000-07-24",6.0801,6.1287,6.0314,6.0558,131700.0],["2000-07-25",6.2017,6.226,6.153,6.226,460600.0],["2000-07-26",6.226,6.2747,6.1774,6.2747,139900.0],["2000-07-27",6.2747,6.3719,6.2503,6.3476,229000.0],["2000-07-28",6.3476,6.3476,6.0558,6.1287,400300.0],["2000-07-31",6.1287,6.1287,6.0071,6.1044,125700.0],["2000-08-01",6.1044,6.226,6.0314,6.1774,367400.0],["2000-08-02",6.2017,6.3233,6.1287,6.299,188700.0],["2000-08-03",6.3476,6.3476,6.1774,6.1774,105800.0],["2000-08-04",6.226,6.226,6.153,6.2017,134200.0],["2000-08-07",6.2747,6.4692,6.226,6.4206,127300.0],["2000-08-08",6.4747,6.5732,6.4255,6.5732,232700.0],["2000-08-09",6.5978,6.5978,6.3763,6.4994,168400.0],["2000-08-10",6.4994,6.7455,6.4255,6.6717,249700.0],["2000-08-11",6.6717,6.7702,6.6717,6.7702,125100.0],["2000-08-14",6.7702,6.7702,6.6963,6.7455,41200.0],["2000-08-15",6.7702,6.7948,6.4994,6.7209,126800.0],["2000-08-16",6.6963,6.8933,6.6963,6.8686,108600.0],["2000-08-17",6.8686,6.9179,6.7948,6.7948,98500.0],["2000-08-18",6.844,7.0163,6.844,6.9671,315000.0],["2000-08-21",6.9179,6.9425,6.6963,6.8194,82600.0],["2000-08-22",6.8686,6.8686,6.7455,6.7455,97300.0],["2000-08-23",6.7455,6.8194,6.5732,6.5732,127500.0],["2000-08-24",6.5978,6.8933,6.4994,6.7455,159800.0],["2000-08-25",6.7455,6.7455,6.5978,6.5978,61200.0],["2000-08-28",6.5486,6.8194,6.4994,6.6717,97000.0],["2000-08-29",6.6717,6.6717,6.4501,6.524,93400.0],["2000-08-30",6.5486,6.5978,6.4009,6.4994,201100.0],["2000-08-31",6.5486,6.7948,6.4994,6.4994,99800.0],["2000-09-01",6.6963,6.8686,6.6963,6.7209,147600.0],["2000-09-05",6.7209,6.8933,6.7209,6.8194,107200.0],["2000-09-06",6.8933,7.0902,6.844,7.041,194900.0],["2000-09-07",6.9917,6.9917,6.7209,6.9425,94900.0],["2000-09-08",6.9917,7.0902,6.8933,6.9917,129200.0],["2000-09-11",7.041,7.041,6.6717,6.6963,124800.0],["2000-09-12",6.7455,6.8194,6.6471,6.7209,55100.0],["2000-09-13",6.7455,6.7948,6.7209,6.7455,149500.0],["2000-09-14",6.7702,6.7702,6.5978,6.6471,37900.0],["2000-09-15",6.4994,6.6963,6.4501,6.4747,155000.0],["2000-09-18",6.6224,6.6224,6.1547,6.1793,251100.0],["2000-09-19",6.2285,6.2778,5.9085,6.2778,273000.0],["2000-09-20",6.3024,6.3516,6.1793,6.3024,58800.0],["2000-09-21",6.2532,6.4255,6.2532,6.3516,69200.0],["2000-09-22",6.327,6.3516,6.1547,6.327,96500.0],["2000-09-25",6.3516,6.3763,6.1547,6.2039,170200.0],["2000-09-26",6.1793,6.327,5.9577,6.007,156700.0],["2000-09-27",6.0808,6.1055,6.007,6.007,92900.0],["2000-09-28",6.0316,6.327,6.0316,6.2409,159000.0],["2000-09-29",6.327,6.4994,6.2532,6.3763,212100.0],["2000-10-02",6.3024,6.524,6.3024,6.4255,188800.0],["2000-10-03",6.4255,6.6717,6.4255,6.4994,272800.0],["2000-10-04",6.5732,6.5732,6.3024,6.3763,303300.0],["2000-10-05",6.4501,6.5486,6.3516,6.4747,93800.0],["2000-10-06",6.4747,6.844,6.4747,6.7948,188900.0],["2000-10-09",6.7209,7.0163,6.6471,6.9425,163800.0],["2000-10-10",6.9425,7.041,6.8933,6.9671,222500.0],["2000-10-11",6.8933,6.8933,6.6963,6.7948,128200.0],["2000-10-12",6.8686,6.8932,6.524,6.5732,181300.0],["2000-10-13",6.524,6.9917,6.524,6.9425,158600.0],["2000-10-16",6.844,6.9179,6.7209,6.7948,111400.0],["2000-10-17",6.7948,6.8933,6.6471,6.7209,110300.0],["2000-10-18",6.6224,6.7702,6.4501,6.7702,78400.0],["2000-10-19",6.7455,6.8933,6.7209,6.8194,59500.0],["2000-10-20",6.844,6.9425,6.7455,6.8194,76400.0],["2000-10-23",6.7455,7.0656,6.7209,6.9179,90300.0],["2000-10-24",6.9179,7.0902,6.8933,7.0163,85400.0],["2000-10-25",6.9671,6.9671,6.6963,6.7209,72500.0],["2000-10-26",6.6963,6.7702,6.524,6.7702,146000.0],["2000-10-27",6.7702,6.7702,6.4994,6.6963,63900.0],["2000-10-30",6.6224,7.2625,6.6224,7.2379,166100.0],["2000-10-31",7.1394,7.2379,6.5732,6.9917,272100.0],["2000-11-01",6.9425,6.9425,6.7209,6.8194,99000.0],["2000-11-02",6.7948,6.9179,6.7455,6.8933,64200.0],["2000-11-03",6.9179,6.9671,6.8194,6.9179,57700.0],["2000-11-06",6.9917,7.0163,6.8194,7.0163,166800.0],["2000-11-07",7.041,7.0902,6.9425,7.0902,76100.0],["2000-11-08",7.145,7.2694,7.0454,7.0952,64300.0],["2000-11-09",7.0952,7.0952,6.7964,6.9458,108500.0],["2000-11-10",6.9956,7.1201,6.8462,7.0205,126300.0],["2000-11-13",6.9707,7.2197,6.6969,7.2197,195400.0],["2000-11-14",7.145,7.1948,6.8462,6.896,131400.0],["2000-11-15",6.8462,7.0703,6.8462,7.0703,161100.0],["2000-11-16",7.0205,7.0454,6.7715,6.7715,73100.0],["2000-11-17",6.7964,6.9956,6.7964,6.8213,133500.0],["2000-11-20",6.8213,6.8213,6.6969,6.7218,93800.0],["2000-11-21",6.6969,7.0205,6.6969,6.9209,89200.0],["2000-11-22",6.7218,6.896,6.7218,6.896,171700.0],["2000-11-24",6.8711,6.9209,6.7715,6.7964,47100.0],["2000-11-27",6.8213,6.8711,6.7964,6.7964,120900.0],["2000-11-28",6.7964,6.8213,6.7964,6.8213,126600.0],["2000-11-29",6.7964,6.8213,6.7964,6.8213,118600.0],["2000-11-30",6.8462,6.9209,6.7964,6.896,250000.0],["2000-12-01",6.8462,7.0454,6.8462,6.9956,62300.0],["2000-12-04",6.9707,7.3192,6.9707,7.2694,172100.0],["2000-12-05",7.1699,7.1948,7.0454,7.1201,215800.0],["2000-12-06",7.145,7.2446,7.145,7.2197,153500.0],["2000-12-07",7.2197,7.2197,7.0205,7.0205,158300.0],["2000-12-08",7.1699,7.7425,7.1699,7.7176,452300.0],["2000-12-11",7.7176,7.9416,7.6678,7.9416,562200.0],["2000-12-12",7.8669,7.9665,7.8171,7.842,328100.0],["2000-12-13",7.7923,7.8918,7.7425,7.7674,319600.0],["2000-12-14",7.7674,7.7923,7.7176,7.7674,194700.0],["2000-12-15",7.6927,7.7176,7.5184,7.7176,243300.0],["2000-12-18",7.7176,7.9167,7.6678,7.8669,297900.0],["2000-12-19",7.9167,8.0661,7.8669,8.0163,256800.0],["2000-12-20",7.9665,7.9914,7.7674,7.9914,203400.0],["2000-12-21",7.9416,8.2155,7.9167,8.1657,370300.0],["2000-12-22",8.091,8.2155,7.8918,8.1906,186100.0],["2000-12-26",8.1159,8.4644,7.9914,8.4146,164900.0],["2000-12-27",8.3648,9.1117,8.3648,9.0619,404600.0],["2000-12-28",9.0619,9.2362,8.7881,9.1864,283000.0],["2000-12-29",9.1864,9.1864,8.6138,8.813,271500.0],["2001-01-02",8.5142,8.5889,7.9665,8.1159,532000.0],["2001-01-03",8.0163,8.2404,7.618,7.9416,762900.0],["2001-01-04",7.9416,8.2902,7.9416,8.0163,390800.0],["2001-01-05",8.0661,8.3648,8.0661,8.1906,459200.0],["2001-01-08",8.2404,8.4893,8.1906,8.34,185000.0],["2001-01-09",8.2902,8.3151,7.9665,8.0412,171000.0],["2001-01-10",7.9665,8.0163,7.8669,8.0163,229900.0],["2001-01-11",8.0163,8.0163,7.8918,7.9914,114600.0],["2001-01-12",7.9416,7.9665,7.842,7.9416,127900.0],["2001-01-16",7.9167,7.9416,7.7425,7.8918,132300.0],["2001-01-17",7.8918,7.9665,7.8669,7.8918,67600.0],["2001-01-18",7.8669,7.9167,7.6678,7.8172,92800.0],["2001-01-19",7.7923,7.7923,7.5682,7.5682,113300.0],["2001-01-22",7.5184,7.9914,7.4188,7.9914,289800.0],["2001-01-23",7.9665,8.1159,7.7674,7.8918,114500.0],["2001-01-24",7.8669,7.9665,7.842,7.842,118600.0],["2001-01-25",7.7923,7.7923,7.6429,7.6678,753600.0],["2001-01-26",7.5184,7.618,7.1201,7.1948,486800.0],["2001-01-29",7.2655,7.369,7.1699,7.1699,331000.0],["2001-01-30",7.1699,7.3093,7.1539,7.1699,303300.0],["2001-01-31",7.2416,7.2456,7.134,7.134,184600.0],["2001-02-01",7.15,7.2416,7.134,7.1699,220800.0],["2001-02-02",7.2416,7.2416,7.0743,7.13,161800.0],["2001-02-05",7.1619,7.2456,7.1221,7.1898,129600.0],["2001-02-06",7.2774,7.3013,7.1619,7.3013,141000.0],["2001-02-07",7.2852,7.551,7.249,7.5107,190200.0],["2001-02-08",7.4503,7.6718,7.3295,7.41,128800.0],["2001-02-09",7.3899,7.4705,7.3094,7.3899,71100.0],["2001-02-12",7.41,7.4302,7.253,7.4302,100800.0],["2001-02-13",7.5107,7.7765,7.4785,7.6356,266700.0],["2001-02-14",7.6758,8.0504,7.6758,7.8651,320800.0],["2001-02-15",7.7926,8.1027,7.7926,7.99,196900.0],["2001-02-16",7.99,8.0544,7.6517,7.7725,126400.0],["2001-02-20",7.8128,7.9134,7.7322,7.7362,74700.0],["2001-02-21",7.7725,7.9779,7.7363,7.9296,419100.0],["2001-02-22",7.9537,7.994,7.8611,7.9779,157700.0],["2001-02-23",7.9779,8.4571,7.853,8.2437,299500.0],["2001-02-26",8.2437,8.3766,8.2235,8.3524,156900.0],["2001-02-27",8.3524,8.3967,8.139,8.1712,431500.0],["2001-02-28",8.1551,8.3766,8.1551,8.3564,101200.0],["2001-03-01",8.296,8.3162,8.0584,8.1188,197900.0],["2001-03-02",8.2115,8.437,8.2115,8.3403,159800.0],["2001-03-05",8.3363,8.6786,8.2558,8.5699,136800.0],["2001-03-06",8.5296,8.5699,8.4169,8.5296,77600.0],["2001-03-07",8.4773,9.0411,8.4773,9.0048,215600.0],["2001-03-08",8.9807,9.1216,8.9404,9.0531,487700.0],["2001-03-09",9.0531,9.1619,8.9887,9.0733,294000.0],["2001-03-12",9.0733,9.1417,8.8155,8.8155,262200.0],["2001-03-13",8.8236,8.8236,8.5055,8.586,251100.0],["2001-03-14",8.586,8.594,8.2034,8.2558,274100.0],["2001-03-15",8.296,8.3323,7.7322,7.7483,554000.0],["2001-03-16",7.8329,8.0786,7.8087,7.9094,276800.0],["2001-03-19",7.9537,8.1954,7.9135,8.1954,283500.0],["2001-03-20",8.1551,8.5336,8.0947,8.1752,198700.0],["2001-03-21",8.2356,8.2356,7.8933,7.9134,116700.0],["2001-03-22",7.8329,7.8611,7.5711,7.8128,135300.0],["2001-03-23",7.9135,8.0343,7.8853,7.9376,204900.0],["2001-03-26",8.1148,8.3162,7.9537,8.0544,173700.0],["2001-03-27",7.9537,8.2356,7.9215,8.1913,120100.0],["2001-03-28",8.0906,8.1188,7.853,8.0302,118600.0],["2001-03-29",8.0302,8.2155,7.994,8.1269,115300.0],["2001-03-30",8.2155,8.2558,8.0947,8.2115,148000.0],["2001-04-02",8.292,8.5417,8.1752,8.2235,152300.0],["2001-04-03",8.0947,8.1188,7.9537,7.9578,132500.0],["2001-04-04",7.8692,8.4571,7.8692,8.2719,133200.0],["2001-04-05",8.296,8.5779,8.296,8.5779,283700.0],["2001-04-06",8.5779,8.5779,8.296,8.4813,133600.0],["2001-04-09",8.3967,8.9605,8.3967,8.6706,232200.0],["2001-04-10",8.5779,8.9807,8.5659,8.9444,235100.0],["2001-04-11",8.9001,8.9645,8.8639,8.8961,145100.0],["2001-04-12",8.8075,8.9968,8.7269,8.9968,95800.0],["2001-04-16",8.9001,9.0008,8.7511,8.7793,124800.0],["2001-04-17",8.8196,8.9807,8.6665,8.9202,130000.0],["2001-04-18",8.8397,9.0129,8.7431,8.7431,232200.0],["2001-04-19",8.5417,8.8397,8.5417,8.7793,287400.0],["2001-04-20",8.6988,8.731,8.4974,8.6263,310300.0],["2001-04-23",8.586,8.8397,8.582,8.739,161600.0],["2001-04-24",8.6585,8.8558,8.6504,8.8196,117300.0],["2001-04-25",8.739,8.9726,8.6384,8.9364,196900.0],["2001-04-26",8.8478,9.0733,8.8478,9.0733,99500.0],["2001-04-27",6.4435,7.6436,6.0005,7.2087,3865500.0],["2001-04-30",7.249,7.7121,7.2208,7.6315,602200.0],["2001-05-01",7.6718,7.6718,7.3939,7.5711,225200.0],["2001-05-02",7.6114,7.7564,7.4624,7.6557,366700.0],["2001-05-03",7.547,7.6114,7.4946,7.4946,109000.0],["2001-05-04",7.4906,7.6074,7.3295,7.6074,143000.0],["2001-05-07",7.5067,7.547,7.2933,7.5107,399900.0],["2001-05-08",7.4904,7.4904,7.2868,7.3398,135300.0],["2001-05-09",7.4375,7.6084,7.3479,7.527,129900.0],["2001-05-10",7.4293,7.4497,7.3683,7.4375,194800.0],["2001-05-11",7.4375,7.4904,7.3886,7.47,188900.0],["2001-05-14",7.3886,7.5759,7.3438,7.5759,169500.0],["2001-05-15",7.5107,7.6125,7.4904,7.5718,166500.0],["2001-05-16",7.6654,8.0318,7.6003,7.9952,202400.0],["2001-05-17",7.8934,7.987,7.7346,7.7428,313300.0],["2001-05-18",7.6532,7.7753,7.6532,7.6939,107700.0],["2001-05-21",7.6939,7.7346,7.6451,7.7346,292700.0],["2001-05-22",7.641,7.8323,7.6369,7.7713,164500.0],["2001-05-23",7.8934,7.8934,7.641,7.7102,201300.0],["2001-05-24",7.6369,7.7346,7.5718,7.7021,179200.0],["2001-05-25",7.5514,7.7346,7.5514,7.6491,104800.0],["2001-05-29",7.6491,7.6532,7.5311,7.5555,207800.0],["2001-05-30",7.5514,7.5677,7.4171,7.4375,148600.0],["2001-05-31",7.3967,7.6817,7.3967,7.6573,204900.0],["2001-06-01",7.5718,7.6532,7.4822,7.6125,57700.0],["2001-06-04",7.7346,7.7346,7.5514,7.6532,107200.0],["2001-06-05",7.5718,7.8283,7.5596,7.7346,110100.0],["2001-06-06",7.6532,7.7875,7.6532,7.7346,113100.0],["2001-06-07",7.6532,7.7753,7.6125,7.6451,47000.0],["2001-06-08",7.6329,7.6451,7.584,7.584,93500.0],["2001-06-11",7.5026,7.6369,7.5026,7.5392,99600.0],["2001-06-12",7.5392,7.6329,7.4497,7.5514,270100.0],["2001-06-13",7.5596,7.6125,7.5392,7.5962,98700.0],["2001-06-14",7.5311,7.5311,7.4497,7.5067,83100.0],["2001-06-15",7.409,7.4945,7.3479,7.3479,150600.0],["2001-06-18",7.2868,7.4415,7.2868,7.409,96600.0],["2001-06-19",7.4497,7.4904,7.3764,7.409,109800.0],["2001-06-20",7.3275,7.4171,7.124,7.1729,406000.0],["2001-06-21",7.01,7.2054,7.01,7.1444,225900.0],["2001-06-22",7.1036,7.1077,6.7413,6.7454,240900.0],["2001-06-25",6.6029,6.6966,6.4116,6.4727,487300.0],["2001-06-26",6.1063,6.664,6.1063,6.6151,498500.0],["2001-06-27",6.6151,6.8757,6.5948,6.8228,423600.0],["2001-06-28",7.0019,7.0833,6.839,6.9571,352000.0],["2001-06-29",7.0385,7.0792,6.8065,6.9164,417700.0],["2001-07-02",7.0019,7.124,6.8838,7.0914,137600.0],["2001-07-03",7.0507,7.0507,6.9612,6.9856,68800.0],["2001-07-05",6.9042,7.0629,6.9042,6.949,151200.0],["2001-07-06",6.9815,6.9815,6.9001,6.9001,56200.0],["2001-07-09",7.0629,7.0629,6.9164,6.9774,122400.0],["2001-07-10",6.9408,7.01,6.9205,6.953,84300.0],["2001-07-11",6.9286,7.124,6.8513,6.8797,161200.0],["2001-07-12",6.9693,7.1444,6.9001,7.0019,140200.0],["2001-07-13",6.9612,7.0792,6.8309,6.8553,106000.0],["2001-07-16",6.8594,6.9205,6.8228,6.9123,114000.0],["2001-07-17",7.0019,7.0589,6.8228,7.0344,81900.0],["2001-07-18",7.0385,7.0548,6.9205,6.9937,82400.0],["2001-07-19",6.9205,7.2258,6.9205,7.2258,80300.0],["2001-07-20",7.2054,7.3275,7.0589,7.2909,135600.0],["2001-07-23",7.2868,7.2868,7.0019,7.0507,108100.0],["2001-07-24",7.0833,7.0833,6.7169,6.7943,79500.0],["2001-07-25",6.7169,6.9612,6.7169,6.9327,198500.0],["2001-07-26",6.6884,6.892,6.6884,6.835,290900.0],["2001-07-27",6.7576,6.8594,6.7169,6.7861,76600.0],["2001-07-30",6.8187,6.8431,6.5948,6.8431,57500.0],["2001-07-31",6.9408,6.9612,6.7983,6.8675,123700.0],["2001-08-01",6.7658,6.9408,6.7658,6.896,86900.0],["2001-08-02",6.7983,7.0222,6.778,6.949,83800.0],["2001-08-03",6.8594,6.8797,6.7088,6.8228,83100.0],["2001-08-06",6.7251,6.9205,6.7169,6.7536,71100.0],["2001-08-07",6.8513,6.8513,6.6762,6.6925,98700.0],["2001-08-08",6.6719,6.7584,6.5853,6.5936,146200.0],["2001-08-09",6.5524,6.5606,6.3463,6.3504,232900.0],["2001-08-10",6.3875,6.6183,6.3134,6.5524,132500.0],["2001-08-13",6.5318,6.6348,6.5318,6.5977,93900.0],["2001-08-14",6.5112,6.6678,6.5029,6.5853,303200.0],["2001-08-15",6.6348,6.6348,6.47,6.4906,105000.0],["2001-08-16",6.3875,6.6101,6.3875,6.5194,110200.0],["2001-08-17",6.5936,6.5936,6.4741,6.5029,122600.0],["2001-08-20",6.5936,6.5936,6.3917,6.5318,145500.0],["2001-08-21",6.5524,6.7461,6.47,6.4864,74400.0],["2001-08-22",6.5277,6.676,6.4494,6.6142,101600.0],["2001-08-23",6.6348,6.6554,6.5235,6.5936,105900.0],["2001-08-24",6.5936,6.7461,6.5936,6.7461,88700.0],["2001-08-27",6.8408,6.8408,6.7419,6.7832,129500.0],["2001-08-28",6.7625,6.8614,6.7625,6.8367,102800.0],["2001-08-29",6.8079,6.8697,6.779,6.7996,82200.0],["2001-08-30",6.7625,6.8367,6.6801,6.7255,46400.0],["2001-08-31",6.643,6.8614,6.6348,6.8244,52700.0],["2001-09-04",6.9233,7.0098,6.7996,6.9521,160800.0],["2001-09-05",6.9109,7.0634,6.9109,7.0139,125900.0],["2001-09-06",6.9851,7.0139,6.9645,6.9686,104200.0],["2001-09-07",6.9851,7.0057,6.9068,6.9109,205900.0],["2001-09-10",7.0345,7.0345,6.7625,6.8202,203700.0],["2001-09-17",6.573,6.676,6.2227,6.2268,140700.0],["2001-09-18",6.3917,6.7667,6.3257,6.5441,128600.0],["2001-09-19",6.6266,6.6678,5.9548,6.2392,208700.0],["2001-09-20",6.2392,6.2433,5.6045,5.8271,150800.0],["2001-09-21",5.7035,5.8889,5.4809,5.7694,329000.0],["2001-09-24",5.893,6.2227,5.893,6.1815,229500.0],["2001-09-25",6.1815,6.1815,5.9342,6.132,212700.0],["2001-09-26",6.029,6.3875,6.029,6.2557,94700.0],["2001-09-27",6.2145,6.2557,6.0743,6.1156,100800.0],["2001-09-28",5.7694,6.1197,5.7694,6.0579,330000.0],["2001-10-01",6.0579,6.1197,5.8559,6.1073,118400.0],["2001-10-02",6.0331,6.1197,5.8271,5.8889,218100.0],["2001-10-03",5.6828,5.6828,5.4809,5.6004,520700.0],["2001-10-04",5.4974,5.5056,5.2337,5.3532,340400.0],["2001-10-05",5.2749,5.5098,5.2007,5.4644,200000.0],["2001-10-08",5.4686,5.4686,5.2543,5.2749,145500.0],["2001-10-09",5.2337,5.2543,4.9658,5.0317,211100.0],["2001-10-10",5.0729,5.2543,5.0276,5.1306,297800.0],["2001-10-11",5.5015,5.687,5.4273,5.4438,320600.0],["2001-10-12",5.3779,5.4191,5.2295,5.2707,310000.0],["2001-10-15",5.1883,5.2707,5.1512,5.1924,161300.0],["2001-10-16",5.1924,5.2337,5.1677,5.1924,167800.0],["2001-10-17",5.1718,5.2914,5.1718,5.2419,126300.0],["2001-10-18",5.5221,6.2227,5.5015,6.0166,1465000.0],["2001-10-19",6.1197,6.2721,6.0166,6.0208,610000.0],["2001-10-22",6.1444,6.4246,6.1032,6.4205,544500.0],["2001-10-23",6.5853,6.6719,6.4864,6.643,455200.0],["2001-10-24",6.6018,6.6925,6.5895,6.6554,257200.0],["2001-10-25",6.6059,6.6059,6.2886,6.3175,420400.0],["2001-10-26",5.7694,6.2639,5.7694,6.198,549800.0],["2001-10-29",6.2804,6.2804,6.1197,6.2021,201500.0],["2001-10-30",6.2639,6.2639,6.0579,6.1156,197600.0],["2001-10-31",6.132,6.2021,6.0785,6.1732,250100.0],["2001-11-01",6.1403,6.1403,5.9754,6.0002,228400.0],["2001-11-02",5.9054,6.1032,5.893,6.029,196000.0],["2001-11-05",5.996,6.0743,5.9878,6.0166,162200.0],["2001-11-06",6.1815,6.1815,5.996,6.1815,194300.0],["2001-11-07",5.9754,6.165,5.9754,6.0743,358200.0],["2001-11-08",6.0331,6.0785,5.9837,6.0084,324100.0],["2001-11-09",6.0166,6.1197,5.9837,5.9837,195600.0],["2001-11-12",6.0579,6.0908,5.9878,6.0002,160000.0],["2001-11-13",5.9837,6.3752,5.9837,6.2227,1272100.0],["2001-11-14",6.7996,6.8408,6.6183,6.7419,412200.0],["2001-11-15",6.7419,6.8738,6.7378,6.8202,307300.0],["2001-11-16",6.8202,7.0387,6.8202,6.8821,189800.0],["2001-11-19",6.8821,7.0469,6.8408,6.8491,297400.0],["2001-11-20",6.8491,7.0263,6.812,6.9274,315100.0],["2001-11-21",6.8821,7.0016,6.8038,6.9604,103100.0],["2001-11-23",6.8821,7.0386,6.7831,7.0057,72000.0],["2001-11-26",6.9233,7.0304,6.8614,6.8862,112200.0],["2001-11-27",6.9645,6.9645,6.7172,6.7419,150000.0],["2001-11-28",6.8408,6.8821,6.676,6.709,140500.0],["2001-11-29",6.7049,6.9439,6.676,6.8738,995100.0],["2001-11-30",6.7914,7.1087,6.7914,6.8079,253000.0],["2001-12-03",6.7667,6.7708,6.6307,6.6884,142500.0],["2001-12-04",6.7914,6.7996,6.6348,6.7461,123600.0],["2001-12-05",6.7461,6.9233,6.7419,6.8697,270600.0],["2001-12-06",6.8697,6.8697,6.7378,6.7914,188900.0],["2001-12-07",6.7172,6.7337,6.5977,6.6966,247600.0],["2001-12-10",6.6554,6.7378,6.4494,6.5483,246800.0],["2001-12-11",6.507,6.6307,6.507,6.5936,230600.0],["2001-12-12",6.4988,6.5812,6.4906,6.5812,73200.0],["2001-12-13",6.4906,6.5318,6.3999,6.404,255300.0],["2001-12-14",6.4287,6.4947,6.3051,6.4246,124400.0],["2001-12-17",6.47,6.54,6.4576,6.4988,175100.0],["2001-12-18",6.5936,6.6348,6.47,6.5276,209700.0],["2001-12-19",6.5689,6.5689,6.3051,6.437,179000.0],["2001-12-20",6.5194,6.5771,6.2845,6.4123,333500.0],["2001-12-21",6.3875,6.4947,6.3875,6.4741,287700.0],["2001-12-24",6.3917,6.5606,6.3917,6.5606,76800.0],["2001-12-26",6.5895,6.7996,6.5524,6.7007,108900.0],["2001-12-27",6.6595,6.7584,6.5977,6.7337,203400.0],["2001-12-28",6.6513,6.7955,6.6513,6.7873,117600.0],["2001-12-31",6.6966,6.8367,6.5977,6.6513,134400.0],["2002-01-02",6.7337,6.7543,6.2845,6.47,243700.0],["2002-01-03",6.47,6.779,6.47,6.7708,221100.0],["2002-01-04",6.676,7.1746,6.2433,7.0799,463900.0],["2002-01-07",7.0757,7.0799,6.6348,6.643,440100.0],["2002-01-08",6.5936,6.6266,6.3958,6.6142,454600.0],["2002-01-09",6.6348,6.8614,6.6348,6.7461,229400.0],["2002-01-10",6.6636,6.8614,6.4947,6.4988,173700.0],["2002-01-11",6.4823,6.5318,6.3711,6.3711,215500.0],["2002-01-14",6.3875,6.437,6.2392,6.2639,213200.0],["2002-01-15",6.1691,6.2268,6.0579,6.2186,311300.0],["2002-01-16",6.0579,6.0785,5.9136,5.9837,402900.0],["2002-01-17",5.9878,6.0331,5.8971,6.0249,244700.0],["2002-01-18",5.9837,6.0579,5.79,5.79,213500.0],["2002-01-22",5.7282,5.9754,5.7076,5.8807,150700.0],["2002-01-23",5.8312,6.0826,5.8106,6.0785,133200.0],["2002-01-24",6.0373,6.1815,6.0166,6.1444,63200.0],["2002-01-25",6.2351,6.3422,6.1197,6.2721,161700.0],["2002-01-28",6.3669,6.3669,6.1403,6.2639,104500.0],["2002-01-29",6.0991,6.1403,5.9548,5.9878,126800.0],["2002-01-30",6.0785,6.1444,5.8765,5.9342,328900.0],["2002-01-31",5.8518,6.0166,5.8518,5.9301,254600.0],["2002-02-01",6.0331,6.1897,5.8971,6.1815,280800.0],["2002-02-04",5.9754,6.1815,5.9754,6.1238,154600.0],["2002-02-05",5.9754,6.3175,5.8724,5.8848,251400.0],["2002-02-06",5.8848,6.2515,5.8848,6.2309,183100.0],["2002-02-07",6.2017,6.3855,6.0973,6.2268,173900.0],["2002-02-08",6.2017,6.3771,6.1934,6.3729,152200.0],["2002-02-11",6.4773,6.8073,6.4314,6.7237,336300.0],["2002-02-12",6.5776,6.7321,6.5024,6.6945,183600.0],["2002-02-13",6.6068,6.849,6.5984,6.7738,201600.0],["2002-02-14",6.682,6.8156,6.6319,6.682,228800.0],["2002-02-15",6.5984,7.037,6.5984,6.8866,196900.0],["2002-02-19",6.7028,6.8615,6.682,6.8156,187200.0],["2002-02-20",6.7196,7.0453,6.6945,7.0453,198400.0],["2002-02-21",6.9493,7.0578,6.8365,6.8657,213100.0],["2002-02-22",6.849,7.1205,6.849,6.9952,290500.0],["2002-02-25",6.9117,6.9743,6.7029,6.9492,153100.0],["2002-02-26",6.991,7.1622,6.9743,7.1455,239900.0],["2002-02-27",7.0495,7.1414,6.9952,7.0787,193300.0],["2002-02-28",6.9952,7.1998,6.9952,7.0537,220100.0],["2002-03-01",7.1414,7.2541,7.0996,7.1706,175100.0],["2002-03-04",7.2583,7.4086,7.2374,7.3878,276400.0],["2002-03-05",7.3836,7.6133,7.3543,7.6007,488000.0],["2002-03-06",7.5172,7.5172,7.1205,7.3919,883700.0],["2002-03-07",7.417,7.4546,7.2124,7.3502,205300.0],["2002-03-08",7.3502,7.4212,7.1414,7.2458,337600.0],["2002-03-11",7.204,7.3502,7.1998,7.3502,222100.0],["2002-03-12",7.3084,7.3961,7.2833,7.3543,173500.0],["2002-03-13",7.3919,7.4086,7.2416,7.371,207300.0],["2002-03-14",7.2875,7.5548,7.2875,7.5172,281700.0],["2002-03-15",7.2458,7.726,7.2458,7.6843,413700.0],["2002-03-18",7.6884,7.6884,7.5297,7.6342,136900.0],["2002-03-19",7.5924,7.6342,7.4922,7.6342,290000.0],["2002-03-20",7.5381,7.6007,7.4546,7.5256,327500.0],["2002-03-21",7.4963,7.5673,7.2291,7.5214,375800.0],["2002-03-22",7.4587,7.5005,7.3209,7.3627,155900.0],["2002-03-25",7.3293,7.3293,7.2332,7.3209,198000.0],["2002-03-26",7.2666,7.5799,7.2666,7.5799,156100.0],["2002-03-27",7.6216,7.7177,7.6174,7.6801,176100.0],["2002-03-28",7.6634,7.8513,7.6509,7.8513,263500.0],["2002-04-01",7.7469,7.7803,7.63,7.726,170000.0],["2002-04-02",7.6216,7.6801,7.5548,7.5757,319400.0],["2002-04-03",7.4755,7.6174,7.3376,7.3543,227400.0],["2002-04-04",7.3919,7.3919,7.0912,7.2499,230300.0],["2002-04-05",7.2458,7.4253,7.2458,7.3502,281400.0],["2002-04-08",7.2458,7.5715,7.2249,7.5172,159200.0],["2002-04-09",7.4337,7.5256,7.4337,7.5172,103000.0],["2002-04-10",7.4212,7.8221,7.4212,7.7678,173300.0],["2002-04-11",7.6592,7.8513,7.6592,7.7678,154200.0],["2002-04-12",7.7051,7.8471,7.5715,7.8346,96300.0],["2002-04-15",7.7302,7.7678,7.5924,7.6801,144400.0],["2002-04-16",7.5882,7.9683,7.5799,7.9599,478000.0],["2002-04-17",7.914,8.0601,7.8513,8.0184,327500.0],["2002-04-18",7.9265,7.9348,7.701,7.8221,141500.0],["2002-04-19",7.7177,7.7177,7.5715,7.6342,209800.0],["2002-04-22",7.6342,7.6342,7.3084,7.3752,367700.0],["2002-04-23",7.2708,7.4128,7.2708,7.3209,122900.0],["2002-04-24",7.2875,7.4755,7.1414,7.1831,220500.0],["2002-04-25",7.2875,7.3293,7.1205,7.1455,287100.0],["2002-04-26",7.1831,7.3919,7.1664,7.2207,167400.0],["2002-04-29",7.2666,7.3251,7.1873,7.3251,293800.0],["2002-04-30",7.3251,7.6049,7.3251,7.6049,296400.0],["2002-05-01",7.6049,7.6968,7.3961,7.513,223400.0],["2002-05-02",7.4546,7.5757,7.4546,7.5005,494500.0],["2002-05-03",7.5172,7.8263,7.4755,7.7803,229800.0],["2002-05-06",7.8847,7.9348,7.5423,7.5506,326100.0],["2002-05-07",7.5548,7.6342,7.4629,7.5172,189800.0],["2002-05-08",7.6228,7.9184,7.6228,7.7495,342500.0],["2002-05-09",7.7495,7.8128,7.6017,7.6397,322400.0],["2002-05-10",7.5468,7.7073,7.5468,7.6228,290500.0],["2002-05-13",7.627,7.665,7.6059,7.6439,551900.0],["2002-05-14",7.7495,7.7917,7.665,7.7199,411700.0],["2002-05-15",7.7242,7.7748,7.6693,7.741,249500.0],["2002-05-16",7.6439,7.7622,7.6439,7.6566,124800.0],["2002-05-17",7.6228,7.8804,7.6228,7.8762,408900.0],["2002-05-20",7.7791,7.9353,7.7495,7.7917,421000.0],["2002-05-21",7.8128,7.8508,7.6608,7.703,380200.0],["2002-05-22",7.6608,7.948,7.6608,7.8889,203800.0],["2002-05-23",7.8889,7.9564,7.8128,7.9269,305400.0],["2002-05-24",7.834,8.0409,7.834,8.0113,247600.0],["2002-05-28",8.1085,8.1085,7.8508,8.0029,433700.0],["2002-05-29",7.9902,8.0873,7.9522,8.0873,511300.0],["2002-05-30",8.0451,8.2309,8.024,8.214,356300.0],["2002-05-31",8.1549,8.6152,8.1549,8.3112,587100.0],["2002-06-03",8.214,8.2985,8.1,8.1422,266000.0],["2002-06-04",8.0747,8.1085,7.948,7.9987,350700.0],["2002-06-05",7.9057,8.1085,7.9057,8.1085,348400.0],["2002-06-06",8.1085,8.1085,7.8508,7.9944,402900.0],["2002-06-07",7.9606,8.2352,7.9606,8.1507,427600.0],["2002-06-10",8.1549,8.4252,8.0747,8.3407,538100.0],["2002-06-11",8.4041,8.6575,8.4041,8.4801,916900.0],["2002-06-12",8.4505,8.4885,8.4041,8.459,408300.0],["2002-06-13",8.4167,8.5519,8.3956,8.4885,522200.0],["2002-06-14",8.4463,8.5477,8.3196,8.5266,435100.0],["2002-06-17",8.5266,8.5308,8.3323,8.5308,246800.0],["2002-06-18",8.5308,8.7842,8.4674,8.7588,274400.0],["2002-06-19",8.7588,8.9235,8.5097,8.5097,487500.0],["2002-06-20",8.5519,8.8771,8.4928,8.763,329700.0],["2002-06-21",8.7968,8.8011,8.6364,8.6955,467700.0],["2002-06-24",8.6955,9.1178,8.6659,8.9404,475100.0],["2002-06-25",8.9404,9.122,8.8264,8.9066,356300.0],["2002-06-26",8.8011,8.8855,8.6195,8.8348,310100.0],["2002-06-27",8.8433,9.0291,8.7504,8.9489,350000.0],["2002-06-28",9.0333,9.3965,8.9995,9.3543,1172600.0],["2002-07-01",9.3543,9.3543,9.0418,9.198,288800.0],["2002-07-02",9.1643,9.1643,8.7419,8.9995,534800.0],["2002-07-03",8.9995,9.0756,8.6575,9.0713,255700.0],["2002-07-05",9.0756,9.2909,9.0756,9.2698,85600.0],["2002-07-08",9.2698,9.5063,9.2698,9.3543,342600.0],["2002-07-09",9.2909,9.5443,9.1051,9.3163,299000.0],["2002-07-10",9.2909,9.2909,8.7462,8.8222,487200.0],["2002-07-11",8.818,9.1136,8.6997,8.9193,352100.0],["2002-07-12",8.9235,9.0038,8.7208,8.9784,255000.0],["2002-07-15",8.97,8.97,7.9818,8.421,549300.0],["2002-07-16",8.421,8.7419,8.3196,8.5688,468900.0],["2002-07-17",8.7419,8.7842,8.5308,8.6152,418300.0],["2002-07-18",8.7124,8.9109,8.4801,8.4801,336900.0],["2002-07-19",8.4463,8.5139,8.024,8.1676,437500.0],["2002-07-22",8.062,8.2816,7.5172,7.6735,346600.0],["2002-07-23",7.5806,7.7959,7.475,7.6355,332800.0],["2002-07-24",7.5806,8.0367,7.3061,8.0324,653400.0],["2002-07-25",7.8973,8.1929,7.7284,8.0873,369100.0],["2002-07-26",8.0873,8.0873,7.5552,7.8551,383700.0],["2002-07-29",7.8635,8.2014,7.8635,8.1549,532200.0],["2002-07-30",8.1718,8.176,7.6439,7.9311,415400.0],["2002-07-31",7.9184,8.024,7.7706,7.834,479900.0],["2002-08-01",7.834,7.9818,7.7664,7.8889,365600.0],["2002-08-02",7.8762,7.8931,7.4243,7.437,229900.0],["2002-08-05",7.437,7.5721,7.2427,7.2554,322900.0],["2002-08-06",7.361,7.6017,7.3567,7.6017,390300.0],["2002-08-07",7.8579,7.8579,7.5462,7.623,379300.0],["2002-08-08",7.623,7.9519,7.623,7.8793,345800.0],["2002-08-09",7.922,8.0885,7.8152,7.9732,176200.0],["2002-08-12",7.8579,7.9647,7.6914,7.8963,165700.0],["2002-08-13",7.8366,7.9647,7.7383,7.7426,128300.0],["2002-08-14",7.7426,7.9519,7.6017,7.9519,415800.0],["2002-08-15",7.9519,8.0885,7.8793,7.9988,370000.0],["2002-08-16",8.0031,8.2209,8.0031,8.1355,420800.0],["2002-08-19",8.1142,8.3277,8.1142,8.144,226700.0],["2002-08-20",8.1142,8.1782,8.0287,8.0287,439200.0],["2002-08-21",8.0373,8.1996,8.0373,8.1782,190700.0],["2002-08-22",8.1825,8.2081,8.0501,8.0928,174900.0],["2002-08-23",8.08,8.0928,7.9262,7.9262,142100.0],["2002-08-26",7.9433,8.0501,7.9006,7.986,204600.0],["2002-08-27",8.0287,8.0501,7.9049,7.9049,136900.0],["2002-08-28",7.9049,7.9262,7.6871,7.6871,190700.0],["2002-08-29",7.7725,7.9647,7.6914,7.8024,287200.0],["2002-08-30",7.7725,8.285,7.7298,8.1142,267700.0],["2002-09-03",8.0714,8.0714,7.7426,7.8323,167600.0],["2002-09-04",7.8366,7.9305,7.7341,7.9305,140700.0],["2002-09-05",7.8579,7.8921,7.559,7.5889,200200.0],["2002-09-06",7.5889,8.08,7.5889,7.9433,254300.0],["2002-09-09",7.8579,7.9006,7.7511,7.8536,141000.0],["2002-09-10",7.9006,7.9561,7.7939,7.8665,163000.0],["2002-09-11",7.9006,8.0202,7.8964,7.9391,194900.0],["2002-09-12",7.9177,7.9177,7.7725,7.8451,110800.0],["2002-09-13",7.8067,7.9262,7.6871,7.9262,164300.0],["2002-09-16",7.828,7.9006,7.7469,7.875,104500.0],["2002-09-17",7.8835,7.8964,7.7084,7.7512,239600.0],["2002-09-18",7.6444,7.67,7.1533,7.2899,980900.0],["2002-09-19",7.2728,7.3924,7.2045,7.26,281800.0],["2002-09-20",7.4736,7.5803,7.3198,7.4949,348800.0],["2002-09-23",7.4949,7.4949,7.2387,7.307,283000.0],["2002-09-24",7.1746,7.1789,6.6579,6.7049,800200.0],["2002-09-25",6.8116,7.0422,6.8116,7.038,685100.0],["2002-09-26",7.038,7.3241,7.0251,7.1276,1653400.0],["2002-09-27",7.196,7.2728,6.897,6.9056,516700.0],["2002-09-30",6.7774,7.0038,6.6878,6.9953,568000.0],["2002-10-01",6.9526,7.2515,6.833,7.2387,328000.0],["2002-10-02",7.1319,7.1319,6.7689,6.786,406800.0],["2002-10-03",6.7006,6.9355,6.6408,6.6963,293000.0],["2002-10-04",6.6963,6.7305,6.4486,6.5468,429100.0],["2002-10-07",6.4486,6.6664,6.3717,6.4145,448900.0],["2002-10-08",6.312,6.4871,6.1497,6.329,615100.0],["2002-10-09",6.1924,6.3974,5.9361,5.9831,508500.0],["2002-10-10",5.9874,6.2692,5.9575,6.0429,1028600.0],["2002-10-11",6.1283,6.6408,6.1283,6.5468,490800.0],["2002-10-14",6.534,6.5554,6.4315,6.5511,241800.0],["2002-10-15",6.6365,7.26,6.6323,7.26,444700.0],["2002-10-16",7.1746,7.1789,6.9184,7.0123,443600.0],["2002-10-17",7.2344,7.2857,7.1447,7.1874,223800.0],["2002-10-18",7.1789,7.1832,7.0166,7.0251,133200.0],["2002-10-21",7.0251,7.2088,7.0038,7.2088,190400.0],["2002-10-22",7.1234,7.2472,7.0679,7.0764,208000.0],["2002-10-23",7.055,7.1746,6.9397,7.1746,164400.0],["2002-10-24",7.1746,7.1789,6.8287,6.88,159000.0],["2002-10-25",6.8116,6.9611,6.6152,6.944,333300.0],["2002-10-28",6.9611,7.0807,6.8159,6.9184,177000.0],["2002-10-29",6.8757,6.9611,6.6707,6.9227,122200.0],["2002-10-30",6.9397,7.0251,6.897,7.0209,187600.0],["2002-10-31",7.149,7.1832,6.9397,6.944,306500.0],["2002-11-01",6.5597,6.7219,6.0216,6.3632,1127800.0],["2002-11-04",6.3632,6.4358,6.3547,6.3846,400900.0],["2002-11-05",6.4956,6.5084,6.171,6.3888,303600.0],["2002-11-06",6.4061,6.8,6.2114,6.787,450200.0],["2002-11-07",6.6269,6.7524,6.5144,6.5879,389400.0],["2002-11-08",6.5879,6.6226,6.3196,6.4191,334500.0],["2002-11-11",6.3326,6.3542,6.0815,6.2114,303400.0],["2002-11-12",6.2157,6.4278,6.1724,6.3845,287100.0],["2002-11-13",6.3802,6.4797,6.1031,6.2633,195100.0],["2002-11-14",6.272,6.5273,6.272,6.4797,188100.0],["2002-11-15",6.4364,6.6009,6.2979,6.3975,214800.0],["2002-11-18",6.4408,6.4667,6.1118,6.2027,231500.0],["2002-11-19",6.246,6.3542,6.1897,6.2893,224100.0],["2002-11-20",6.3109,6.4018,6.1897,6.4018,248800.0],["2002-11-21",6.4018,6.4018,6.1897,6.272,729200.0],["2002-11-22",6.3629,6.3629,6.1161,6.1681,457000.0],["2002-11-25",6.1724,6.1811,6.0599,6.1248,609400.0],["2002-11-26",6.2114,6.3239,6.0728,6.2979,281900.0],["2002-11-27",6.3369,6.6096,6.3326,6.5403,309500.0],["2002-11-29",6.5447,6.575,6.497,6.5317,107400.0],["2002-12-02",6.6009,6.6788,6.4624,6.4927,159700.0],["2002-12-03",6.4927,6.4927,6.1854,6.2676,590800.0],["2002-12-04",6.2546,6.4711,6.1118,6.3715,395500.0],["2002-12-05",6.3802,6.4754,6.2936,6.4105,174800.0],["2002-12-06",6.3629,6.5447,6.3369,6.5447,158400.0],["2002-12-09",6.4927,6.549,6.3932,6.4148,235400.0],["2002-12-10",6.4235,6.523,6.3499,6.4235,255000.0],["2002-12-11",6.4494,6.5706,6.3715,6.523,151900.0],["2002-12-12",6.5187,6.5533,6.4711,6.5144,112300.0],["2002-12-13",6.497,6.5317,6.4105,6.4884,246400.0],["2002-12-16",6.4927,6.7351,6.4927,6.6615,327400.0],["2002-12-17",6.6658,6.7957,6.5793,6.7438,308700.0],["2002-12-18",6.7438,6.7957,6.6269,6.7091,298600.0],["2002-12-19",6.7135,6.813,6.6485,6.7654,289900.0],["2002-12-20",6.7827,6.839,6.7221,6.7741,611700.0],["2002-12-23",6.7178,6.7741,6.6009,6.6356,695500.0],["2002-12-24",6.5793,6.6009,6.536,6.5793,74200.0],["2002-12-26",6.6226,6.6659,6.5447,6.6009,194900.0],["2002-12-27",6.5447,6.6009,6.5144,6.5706,201000.0],["2002-12-30",6.5793,6.813,6.575,6.7957,238800.0],["2002-12-31",6.7957,6.8606,6.6053,6.7308,288400.0],["2003-01-02",6.7308,6.9256,6.7091,6.9256,314100.0],["2003-01-03",6.9256,6.9472,6.865,6.9126,363000.0],["2003-01-06",6.9385,7.0771,6.9385,7.0338,605700.0],["2003-01-07",7.0338,7.0338,6.9169,6.9256,374300.0],["2003-01-08",6.9256,6.9429,6.7091,6.8087,752500.0],["2003-01-09",6.8173,7.0468,6.8173,7.0294,259900.0],["2003-01-10",6.9602,7.142,6.9515,7.142,492200.0],["2003-01-13",7.142,7.1853,7.09,7.1247,437000.0],["2003-01-14",7.1203,7.2199,7.0987,7.1853,573800.0],["2003-01-15",7.1636,7.1853,6.9862,7.0294,852200.0],["2003-01-16",7.0338,7.1117,6.9688,7.0771,372600.0],["2003-01-17",7.0771,7.09,6.9256,6.9732,188500.0],["2003-01-21",6.9775,6.9775,6.8693,6.9082,147900.0],["2003-01-22",6.9515,6.9515,6.7957,6.839,442500.0],["2003-01-23",6.8606,6.9775,6.7957,6.9515,247000.0],["2003-01-24",6.9515,7.0121,6.8866,6.9299,576500.0],["2003-01-27",6.9126,6.9126,6.575,6.6442,305300.0],["2003-01-28",6.6442,6.7351,6.5966,6.6875,178900.0],["2003-01-29",6.5793,6.8606,6.4797,6.813,477500.0],["2003-01-30",6.813,6.8217,6.6139,6.6226,288700.0],["2003-01-31",6.5533,7.0597,6.536,6.9775,525800.0],["2003-02-03",6.9818,7.1117,6.9515,7.1074,472200.0],["2003-02-04",7.1074,7.1074,6.9775,7.0468,507900.0],["2003-02-05",7.0641,7.2199,6.9602,6.9775,450600.0],["2003-02-06",6.9819,7.0345,6.9205,6.9687,212700.0],["2003-02-07",7.0126,7.0432,6.8066,6.8329,198500.0],["2003-02-10",6.903,7.0432,6.8811,6.9906,210900.0],["2003-02-11",6.9468,6.9775,6.7978,6.8592,343700.0],["2003-02-12",6.7715,6.9775,6.7496,6.7759,235000.0],["2003-02-13",6.8197,6.8197,6.6356,6.7145,237700.0],["2003-02-14",6.7058,6.8372,6.6444,6.8372,199600.0],["2003-02-18",6.8811,7.0476,6.8767,6.9863,230300.0],["2003-02-19",6.9118,6.9512,6.8241,6.8548,216100.0],["2003-02-20",6.8592,6.8592,6.7058,6.8022,166400.0],["2003-02-21",6.8022,6.8811,6.6181,6.7978,372900.0],["2003-02-24",6.8811,6.8811,6.7364,6.7627,448600.0],["2003-02-25",6.697,6.8723,6.6619,6.8066,238000.0],["2003-02-26",6.7715,7.0564,6.7496,6.9775,385400.0],["2003-02-27",6.9731,7.2054,6.9731,7.1178,562600.0],["2003-02-28",7.0652,7.3281,7.0652,7.2317,839900.0],["2003-03-03",7.2317,7.315,7.109,7.1879,321600.0],["2003-03-04",7.109,7.3851,7.1002,7.3281,808200.0],["2003-03-05",7.2755,7.2799,7.1616,7.2711,518000.0],["2003-03-06",7.2712,7.2712,7.1002,7.1791,534800.0],["2003-03-07",7.1835,7.2974,7.1265,7.1923,363300.0],["2003-03-10",7.1484,7.2449,7.0915,7.2229,338200.0],["2003-03-11",7.2229,7.2668,7.0783,7.1002,405300.0],["2003-03-12",7.0564,7.0958,6.9907,7.0257,736600.0],["2003-03-13",7.0695,7.4377,7.0695,7.3983,302400.0],["2003-03-14",7.3983,7.3983,7.2536,7.3194,227600.0],["2003-03-17",7.2317,7.5078,7.2317,7.4771,323400.0],["2003-03-18",7.4947,7.6919,7.4947,7.6919,532300.0],["2003-03-19",7.67,7.876,7.67,7.8497,452800.0],["2003-03-20",7.8497,8.0995,7.7752,8.0732,559400.0],["2003-03-21",8.2178,8.7657,8.0644,8.5509,984000.0],["2003-03-24",8.2179,8.345,8.117,8.1872,405500.0],["2003-03-25",8.1872,8.2573,8.0469,8.2573,311100.0],["2003-03-26",8.2398,8.2398,7.9373,8.0951,278600.0],["2003-03-27",7.9549,7.9899,7.7796,7.9768,242200.0],["2003-03-28",7.8891,8.1521,7.8891,8.1521,208800.0],["2003-03-31",8.0644,8.0864,7.8015,7.9636,325800.0],["2003-04-01",7.968,8.0907,7.8672,8.0907,204000.0],["2003-04-02",8.1959,8.3274,8.117,8.174,321800.0],["2003-04-03",8.1302,8.2354,8.0688,8.139,286600.0],["2003-04-04",8.139,8.2704,8.0425,8.1477,147600.0],["2003-04-07",8.2398,8.4545,8.2354,8.2529,266900.0],["2003-04-08",8.1653,8.3362,8.1521,8.2617,213900.0],["2003-04-09",8.2178,8.288,8.0162,8.0995,208800.0],["2003-04-10",8.0557,8.2179,8.0557,8.1609,339200.0],["2003-04-11",8.2485,8.3099,7.9242,8.0513,266000.0],["2003-04-14",8.0557,8.3669,8.0557,8.3274,203100.0],["2003-04-15",8.3274,8.3274,8.1258,8.2178,289700.0],["2003-04-16",8.1565,8.3143,8.1346,8.1959,169800.0],["2003-04-17",8.1521,8.2091,8.1083,8.1609,365900.0],["2003-04-21",8.1083,8.4282,8.0995,8.3055,396700.0],["2003-04-22",8.2398,8.5466,8.2398,8.5159,568500.0],["2003-04-23",8.5816,8.6342,8.3274,8.6035,352500.0],["2003-04-24",8.494,8.5948,8.3274,8.3756,264400.0],["2003-04-25",7.4947,7.6262,7.1879,7.6262,2171900.0],["2003-04-28",7.6262,7.933,7.5429,7.9198,903700.0],["2003-04-29",7.876,7.911,7.6744,7.8146,454700.0],["2003-04-30",7.7708,8.0688,7.7445,7.9417,540200.0],["2003-05-01",7.9417,7.9417,7.7401,7.9154,587400.0],["2003-05-02",7.8453,8.0425,7.8234,7.9154,285100.0],["2003-05-05",7.9593,8.0119,7.8716,7.933,505000.0],["2003-05-06",7.9373,8.0557,7.9023,8.0338,318300.0],["2003-05-07",8.0737,8.0737,7.7723,7.8477,702100.0],["2003-05-08",7.7768,7.861,7.7014,7.7546,320100.0],["2003-05-09",7.8078,7.8654,7.635,7.8565,609900.0],["2003-05-12",7.8565,7.9008,7.7635,7.8344,399100.0],["2003-05-13",7.7989,7.8122,7.6793,7.7723,578000.0],["2003-05-14",7.7457,7.7635,7.6128,7.6527,528800.0],["2003-05-15",7.6527,7.6881,7.5419,7.6438,488700.0],["2003-05-16",7.5552,7.6261,7.4887,7.5109,484300.0],["2003-05-19",7.4223,7.4887,7.3514,7.4001,406600.0],["2003-05-20",7.4444,7.4843,7.3558,7.4134,381900.0],["2003-05-21",7.4045,7.4887,7.3248,7.4444,369400.0],["2003-05-22",7.5153,7.5242,7.4311,7.4754,269500.0],["2003-05-23",7.5197,7.6172,7.4267,7.5641,328200.0],["2003-05-27",7.5419,7.7191,7.4533,7.7059,283900.0],["2003-05-28",7.7945,7.8875,7.6305,7.7989,349400.0],["2003-05-29",7.8211,7.861,7.5906,7.6926,337600.0],["2003-05-30",7.7502,7.8875,7.7147,7.8255,196700.0],["2003-06-02",7.9008,8.016,7.8211,7.9407,206800.0],["2003-06-03",7.9008,7.9939,7.8299,7.9097,311100.0],["2003-06-04",7.9496,8.0692,7.9097,8.0559,220900.0],["2003-06-05",8.0648,8.0825,7.9629,8.0338,271300.0],["2003-06-06",8.0293,8.1357,7.8964,7.9186,272300.0],["2003-06-09",7.8432,7.8787,7.7236,7.7502,178500.0],["2003-06-10",7.7191,7.8875,7.7191,7.7768,218900.0],["2003-06-11",7.7192,7.8255,7.6793,7.8166,342900.0],["2003-06-12",7.8831,7.954,7.8166,7.9407,207000.0],["2003-06-13",7.9451,7.9451,7.6837,7.8255,223500.0],["2003-06-16",7.8255,7.9762,7.7989,7.9762,191000.0],["2003-06-17",8.0869,8.0869,7.8742,7.9717,172000.0],["2003-06-18",7.9673,7.9717,7.7014,7.7103,277200.0],["2003-06-19",7.7103,7.7324,7.6615,7.6793,335300.0],["2003-06-20",7.7014,7.7059,7.6039,7.6394,533400.0],["2003-06-23",7.5552,7.5552,7.3336,7.4976,331900.0],["2003-06-24",7.4001,7.7457,7.4001,7.6305,336600.0],["2003-06-25",7.5995,7.8432,7.5995,7.7147,297700.0],["2003-06-26",7.7369,7.8609,7.6881,7.8211,255000.0],["2003-06-27",7.9097,7.9186,7.6748,7.7192,171100.0],["2003-06-30",7.666,7.6793,7.5774,7.5774,312600.0],["2003-07-01",7.5774,7.6217,7.4887,7.5774,335000.0],["2003-07-02",7.6217,7.6881,7.5596,7.6571,264100.0],["2003-07-03",7.5463,7.6438,7.4932,7.533,163300.0],["2003-07-07",7.5995,7.7014,7.5508,7.7014,247900.0],["2003-07-08",7.6438,7.7502,7.6305,7.7014,279300.0],["2003-07-09",7.6571,7.8388,7.635,7.8388,313300.0],["2003-07-10",7.7457,7.7546,7.6261,7.697,197800.0],["2003-07-11",7.666,7.8654,7.666,7.8166,353800.0],["2003-07-14",7.7989,7.8122,7.6217,7.7502,298700.0],["2003-07-15",7.7768,7.8698,7.7191,7.8033,321700.0],["2003-07-16",7.8698,7.954,7.8477,7.8875,311400.0],["2003-07-17",7.8654,7.9451,7.8388,7.9097,468500.0],["2003-07-18",7.9983,8.1534,7.9451,8.0914,311500.0],["2003-07-21",8.1091,8.1268,7.9717,8.0338,605100.0],["2003-07-22",8.0825,8.0869,7.9053,8.0559,292300.0],["2003-07-23",8.0116,8.1933,7.9097,8.1623,214100.0],["2003-07-24",8.1623,8.2952,8.0781,8.1135,195100.0],["2003-07-25",8.0736,8.4104,8.0648,8.3971,238400.0],["2003-07-28",8.4016,8.4193,8.2642,8.3705,181000.0],["2003-07-29",8.3307,8.3883,8.2022,8.3218,174800.0],["2003-07-30",8.2863,8.2863,8.0825,8.2243,303300.0],["2003-07-31",8.2332,8.3085,8.1977,8.2775,323800.0],["2003-08-01",8.1002,8.1002,7.4178,7.4223,2020500.0],["2003-08-04",7.4223,7.471,7.3115,7.4577,674400.0],["2003-08-05",7.5109,7.5995,7.3558,7.3558,557400.0],["2003-08-06",7.3336,7.4488,7.3115,7.3957,472400.0],["2003-08-07",7.4764,7.4899,7.2432,7.3149,392800.0],["2003-08-08",7.3553,7.4495,7.3239,7.4316,432500.0],["2003-08-11",7.4316,7.4899,7.4091,7.4495,376600.0],["2003-08-12",7.4136,7.5482,7.4091,7.5168,298200.0],["2003-08-13",7.5392,7.5616,7.436,7.5392,588800.0],["2003-08-14",7.5616,7.7455,7.5033,7.741,745900.0],["2003-08-15",7.759,7.7993,7.6693,7.7769,153100.0],["2003-08-18",7.7993,7.8262,7.7365,7.8262,295800.0],["2003-08-19",7.8262,8.0998,7.7814,8.0998,482700.0],["2003-08-20",8.028,8.1312,7.9922,8.0729,508100.0],["2003-08-21",8.1402,8.2568,8.055,8.1536,229500.0],["2003-08-22",8.1357,8.1761,7.9518,7.9832,210300.0],["2003-08-25",8.0281,8.0639,7.8711,8.0415,211300.0],["2003-08-26",8.037,8.1716,7.898,8.1222,310600.0],["2003-08-27",8.0729,8.2075,8.0191,8.1402,150900.0],["2003-08-28",8.0953,8.1312,7.9384,8.1133,153800.0],["2003-08-29",8.1133,8.2209,8.0505,8.1671,227900.0],["2003-09-02",8.2523,8.2747,8.1267,8.2344,237900.0],["2003-09-03",8.2658,8.4003,8.2254,8.3061,182600.0],["2003-09-04",8.2119,8.2523,8.1088,8.1671,189800.0],["2003-09-05",8.1178,8.185,8.0505,8.0908,202100.0],["2003-09-08",8.1177,8.2882,8.0864,8.2882,218600.0],["2003-09-09",8.3151,8.3151,8.1043,8.2254,206600.0],["2003-09-10",8.1357,8.1805,8.046,8.055,270700.0],["2003-09-11",8.0998,8.1716,7.9832,8.0191,252900.0],["2003-09-12",7.9742,8.0908,7.9025,8.0864,204000.0],["2003-09-15",8.1447,8.1626,8.028,8.1177,161200.0],["2003-09-16",8.0864,8.1177,7.9832,8.037,374800.0],["2003-09-17",8.037,8.037,7.8128,7.8487,614800.0],["2003-09-18",7.7814,7.8487,7.75,7.7814,381100.0],["2003-09-19",7.7814,7.7814,7.6737,7.7096,805300.0],["2003-09-22",7.602,7.6513,7.4854,7.4899,782400.0],["2003-09-23",7.4899,7.6199,7.4764,7.5437,317300.0],["2003-09-24",7.6244,7.6468,7.4809,7.4854,337800.0],["2003-09-25",7.445,7.5526,7.3015,7.3149,278000.0],["2003-09-26",7.2925,7.4674,7.2701,7.2835,222900.0],["2003-09-29",7.3105,7.4719,7.2656,7.4226,267900.0],["2003-09-30",7.4271,7.445,7.0952,7.0952,1310100.0],["2003-10-01",7.1311,7.4002,7.0817,7.3733,728400.0],["2003-10-02",7.3329,7.3643,7.2118,7.288,280800.0],["2003-10-03",7.4002,7.5437,7.3105,7.5437,633900.0],["2003-10-06",7.5123,7.5168,7.3015,7.4809,400800.0],["2003-10-07",7.4136,7.4764,7.3329,7.4629,160200.0],["2003-10-08",7.5168,7.6244,7.4181,7.5975,395700.0],["2003-10-09",7.6154,7.6782,7.5257,7.611,534300.0],["2003-10-10",7.6109,7.6468,7.4854,7.5437,400600.0],["2003-10-13",7.6199,7.8128,7.5796,7.741,337200.0],["2003-10-14",7.7141,7.75,7.6289,7.732,293000.0],["2003-10-15",7.7993,7.8173,7.6513,7.7769,197200.0],["2003-10-16",7.7679,7.9114,7.759,7.8531,281500.0],["2003-10-17",7.9159,7.9159,7.7455,7.7545,249900.0],["2003-10-20",7.7679,7.8666,7.7231,7.8262,263300.0],["2003-10-21",7.8442,7.8801,7.6917,7.741,215400.0],["2003-10-22",7.741,7.741,7.602,7.602,214500.0],["2003-10-23",7.5571,7.7007,7.445,7.6244,393200.0],["2003-10-24",7.602,7.6154,7.5257,7.5751,255900.0],["2003-10-27",7.602,7.6917,7.5168,7.6423,297900.0],["2003-10-28",7.6648,7.7993,7.5796,7.7993,251100.0],["2003-10-29",7.7993,7.8935,7.7186,7.8845,571800.0],["2003-10-30",7.9204,8.0729,7.9025,7.9742,441600.0],["2003-10-31",7.8038,7.9697,7.5123,7.8083,931300.0],["2003-11-03",7.8262,7.8845,7.7096,7.8845,387400.0],["2003-11-04",7.8621,7.8845,7.741,7.7948,379600.0],["2003-11-05",7.7948,7.8621,7.7141,7.8531,267600.0],["2003-11-06",7.894,8.0301,7.8305,8.0301,374000.0],["2003-11-07",8.0301,8.0301,7.8032,7.8259,632000.0],["2003-11-10",7.8259,7.8259,7.5809,7.59,590800.0],["2003-11-11",7.5945,7.6354,7.4675,7.531,382000.0],["2003-11-12",7.531,7.7805,7.5174,7.7805,369000.0],["2003-11-13",7.7352,7.9439,7.7216,7.9393,381900.0],["2003-11-14",7.9393,8.0845,7.8531,7.8531,309700.0],["2003-11-17",7.8531,7.9121,7.7488,7.9076,271700.0],["2003-11-18",7.9167,7.9892,7.7533,7.7533,532100.0],["2003-11-19",7.7579,7.7579,7.6626,7.7397,321300.0],["2003-11-20",7.6944,7.7125,7.5764,7.6762,222100.0],["2003-11-21",7.6898,7.7806,7.6671,7.7579,264400.0],["2003-11-24",7.7397,7.9393,7.7397,7.9393,270300.0],["2003-11-25",7.9303,8.0528,7.903,8.0346,206600.0],["2003-11-26",8.0346,8.2796,8.0346,8.2524,601500.0],["2003-11-28",8.2115,8.2932,8.1889,8.2614,116300.0],["2003-12-01",8.2614,8.6425,8.2614,8.5745,513600.0],["2003-12-02",8.5745,8.5972,8.4611,8.511,293100.0],["2003-12-03",8.4838,8.6153,8.4611,8.4883,323100.0],["2003-12-04",8.4611,8.5926,8.4157,8.5881,455000.0],["2003-12-05",8.6062,8.7696,8.511,8.6652,941300.0],["2003-12-08",8.6199,8.8694,8.5972,8.8285,371500.0],["2003-12-09",8.765,8.8921,8.6425,8.7968,398300.0],["2003-12-10",8.756,8.756,8.5745,8.6153,306900.0],["2003-12-11",8.5382,9.0055,8.5382,9.0055,688800.0],["2003-12-12",8.9601,9.0645,8.9011,9.0236,316700.0],["2003-12-15",9.0645,9.0735,8.9374,8.9374,425700.0],["2003-12-16",8.9374,8.9919,8.8467,8.9828,296300.0],["2003-12-17",8.9374,8.9692,8.7877,8.951,199200.0],["2003-12-18",8.9828,9.069,8.9057,9.0554,229100.0],["2003-12-19",9.01,9.0236,8.8921,9.0236,310300.0],["2003-12-22",9.0236,9.1643,9.0055,9.1597,341500.0],["2003-12-23",9.1144,9.2187,9.01,9.2051,297900.0],["2003-12-24",8.9783,9.1643,8.9783,9.1098,121400.0],["2003-12-26",9.0735,9.2096,9.0735,9.1915,60300.0],["2003-12-29",9.196,9.3004,9.0735,9.2686,267500.0],["2003-12-30",9.255,9.2868,9.196,9.2868,242800.0],["2003-12-31",9.2868,9.314,9.1007,9.1007,376200.0],["2004-01-02",9.0735,9.196,9.069,9.1234,246300.0],["2004-01-05",9.1643,9.3049,9.1416,9.3049,295700.0],["2004-01-06",9.255,9.2958,9.0781,9.0781,472300.0],["2004-01-07",9.0508,9.0917,8.8694,9.0418,472300.0],["2004-01-08",9.0645,9.1869,8.9601,9.1053,617000.0],["2004-01-09",9.0917,9.1416,8.9102,8.9102,260800.0],["2004-01-12",8.9556,9.0735,8.8149,9.0735,401300.0],["2004-01-13",9.0917,9.2142,8.9601,9.2096,383500.0],["2004-01-14",9.2096,9.2641,9.1007,9.1189,252400.0],["2004-01-15",9.1325,9.1416,8.8603,8.9465,319400.0],["2004-01-16",9.0009,9.0282,8.7786,8.7786,399500.0],["2004-01-20",8.824,8.8694,8.7106,8.7106,611000.0],["2004-01-21",8.7197,8.7968,8.6652,8.6698,604800.0],["2004-01-22",8.6289,8.756,8.4565,8.4611,500700.0],["2004-01-23",8.5064,8.6199,8.3839,8.5337,496300.0],["2004-01-26",8.4883,8.5699,8.3703,8.5337,321700.0],["2004-01-27",8.579,8.7197,8.5291,8.6743,551000.0],["2004-01-28",8.6743,8.8603,8.5064,8.5064,452200.0],["2004-01-29",8.4611,8.5473,8.2977,8.3613,296900.0],["2004-01-30",8.3023,9.2323,8.2025,8.6516,1840400.0],["2004-02-02",8.6561,8.7877,8.4974,8.6879,590000.0],["2004-02-03",8.6879,8.765,8.6425,8.6471,520900.0],["2004-02-04",8.1662,8.2388,7.8849,8.0573,3822500.0],["2004-02-05",8.1526,8.1843,8.0845,8.1072,1105500.0],["2004-02-06",8.1301,8.2403,8.1301,8.1714,1060600.0],["2004-02-09",8.1714,8.2494,8.098,8.2357,935900.0],["2004-02-10",8.2357,8.4375,8.2127,8.4375,894500.0],["2004-02-11",8.4375,8.5431,8.3504,8.5339,710400.0],["2004-02-12",8.5339,8.5798,8.41,8.433,477900.0],["2004-02-13",8.4467,8.488,8.3045,8.3733,357400.0],["2004-02-17",8.4421,8.5431,8.4238,8.5201,410000.0],["2004-02-18",8.5247,8.5477,8.3733,8.4192,323700.0],["2004-02-19",8.4421,8.488,8.3045,8.3274,471300.0],["2004-02-20",8.3962,8.3962,8.2127,8.2586,491600.0],["2004-02-23",8.2586,8.2907,8.1668,8.2036,312100.0],["2004-02-24",8.2311,8.3137,8.1714,8.2907,834800.0],["2004-02-25",8.3045,8.332,8.2586,8.3045,446100.0],["2004-02-26",8.2907,8.3137,8.2265,8.2494,349100.0],["2004-02-27",8.1944,8.41,8.1944,8.332,658500.0],["2004-03-01",8.3962,8.5981,8.332,8.5935,710700.0],["2004-03-02",8.5798,8.5935,8.3963,8.4192,357800.0],["2004-03-03",8.3504,8.6027,8.254,8.5752,614700.0],["2004-03-04",8.5568,8.6073,8.4421,8.6073,264100.0],["2004-03-05",8.4972,8.6945,8.488,8.6257,374100.0],["2004-03-08",8.7082,8.7082,8.3825,8.4192,302900.0],["2004-03-09",8.488,8.5064,8.2724,8.3091,318600.0],["2004-03-10",8.3091,8.3687,8.0934,8.1256,469200.0],["2004-03-11",8.0384,8.2311,7.9879,7.9971,371900.0],["2004-03-12",8.0888,8.3228,8.0108,8.3228,299500.0],["2004-03-15",8.3228,8.3228,8.0108,8.0521,481700.0],["2004-03-16",8.0751,8.121,7.8961,7.9191,469200.0],["2004-03-17",8.0292,8.0705,7.9787,7.9971,395800.0],["2004-03-18",7.9971,8.0292,7.8273,7.9512,481200.0],["2004-03-19",7.9512,8.0292,7.8503,7.8916,419900.0],["2004-03-22",7.7769,7.7998,7.6713,7.6759,339300.0],["2004-03-23",7.7034,7.7998,7.63,7.6851,698300.0],["2004-03-24",7.708,7.7218,7.5107,7.5429,499000.0],["2004-03-25",7.5704,7.7723,7.5658,7.731,659500.0],["2004-03-26",7.7998,8.0292,7.7401,7.8916,651000.0],["2004-03-29",8.0292,8.1118,7.9787,8.1118,567300.0],["2004-03-30",8.0659,8.2127,8.0292,8.2036,407200.0],["2004-03-31",8.1623,8.2357,8.0888,8.1898,311800.0],["2004-04-01",8.1714,8.3137,8.1714,8.3137,303700.0],["2004-04-02",8.3504,8.4972,8.3228,8.3963,318600.0],["2004-04-05",8.3963,8.4697,8.2815,8.4605,261200.0],["2004-04-06",8.3595,8.4375,8.2815,8.3504,273000.0],["2004-04-07",8.3045,8.3595,8.2219,8.3045,345200.0],["2004-04-08",8.3091,8.3871,8.199,8.2127,339500.0],["2004-04-12",8.2127,8.3917,8.2127,8.3595,285600.0],["2004-04-13",8.3825,8.4008,8.0338,8.098,437900.0],["2004-04-14",8.098,8.3412,8.0567,8.1118,503600.0],["2004-04-15",8.1347,8.4375,8.1347,8.3687,688400.0],["2004-04-16",8.3228,8.433,8.3045,8.4192,312100.0],["2004-04-19",8.4192,8.488,8.3274,8.488,289600.0],["2004-04-20",8.4421,8.5706,8.3045,8.3183,392300.0],["2004-04-21",8.3183,8.4008,8.2127,8.3963,309600.0],["2004-04-22",8.3504,8.6165,8.3504,8.6027,337600.0],["2004-04-23",8.6027,8.6027,8.355,8.5247,355200.0],["2004-04-26",8.5339,8.6853,8.5201,8.566,373000.0],["2004-04-27",8.5798,8.7128,8.5385,8.6853,446300.0],["2004-04-28",8.6394,8.6394,8.2357,8.3733,405300.0],["2004-04-29",8.4192,8.488,8.1439,8.2173,272000.0],["2004-04-30",8.0797,8.1393,7.8961,7.9237,619400.0],["2004-05-03",7.9237,7.965,7.7631,7.7998,613900.0],["2004-05-04",7.7906,8.0521,7.7906,7.9558,468500.0],["2004-05-05",7.8961,8.0888,7.8916,8.0567,548300.0],["2004-05-06",7.9918,7.9918,7.6808,7.7597,578600.0],["2004-05-07",7.704,7.7968,7.3977,7.4488,558000.0],["2004-05-10",7.4256,7.4998,7.1564,7.2399,699400.0],["2004-05-11",7.3327,7.4395,7.2678,7.3745,669100.0],["2004-05-12",7.3374,7.3838,7.1935,7.3188,512800.0],["2004-05-13",7.3235,7.407,7.2631,7.3884,415600.0],["2004-05-14",7.3884,7.407,7.2585,7.2956,470300.0],["2004-05-17",7.1935,7.2167,7.0543,7.1935,550200.0],["2004-05-18",7.2167,7.3281,7.2167,7.3235,256900.0],["2004-05-19",7.3791,7.5555,7.1981,7.2399,402300.0],["2004-05-20",7.2956,7.4256,7.2028,7.3095,416600.0],["2004-05-21",7.3327,7.5323,7.3327,7.4116,413100.0],["2004-05-24",7.5045,7.5555,7.3327,7.3977,249500.0],["2004-05-25",7.3838,7.5741,7.3327,7.5555,414500.0],["2004-05-26",7.5184,7.6019,7.472,7.5416,208900.0],["2004-05-27",7.7504,7.7504,7.5926,7.6808,550100.0],["2004-05-28",7.6205,7.6994,7.5926,7.6344,281100.0],["2004-06-01",7.6808,7.7272,7.6112,7.7133,361200.0],["2004-06-02",7.7133,7.7736,7.6112,7.6715,789100.0],["2004-06-03",7.6715,7.6947,7.5462,7.588,435300.0],["2004-06-04",7.6112,7.6622,7.588,7.5926,438500.0],["2004-06-07",7.6808,7.8015,7.6622,7.8015,371200.0],["2004-06-08",7.7411,7.7829,7.6994,7.7597,246900.0],["2004-06-09",7.7736,7.8432,7.7597,7.7736,392900.0],["2004-06-10",7.8108,7.8618,7.7179,7.7504,392100.0],["2004-06-14",7.7551,7.7551,7.6251,7.6298,297000.0],["2004-06-15",7.6994,7.8154,7.6715,7.7922,313900.0],["2004-06-16",7.7458,7.7968,7.6715,7.7736,248800.0],["2004-06-17",7.7968,7.8525,7.7179,7.8386,242600.0],["2004-06-18",7.8386,7.9686,7.8154,7.9546,390900.0],["2004-06-21",7.9361,8.0057,7.8247,7.9685,362300.0],["2004-06-22",8.0289,8.1217,7.8757,8.1217,505000.0],["2004-06-23",8.1217,8.1681,8.001,8.0475,577400.0],["2004-06-24",8.066,8.0799,7.9871,8.015,276900.0],["2004-06-25",8.0196,8.2145,8.0196,8.182,635400.0],["2004-06-28",8.2516,8.2516,8.1078,8.1867,417700.0],["2004-06-29",8.1078,8.1728,8.0939,8.1217,479900.0],["2004-06-30",8.1449,8.196,8.0939,8.1774,409500.0],["2004-07-01",8.2006,8.2006,7.9361,8.0196,626300.0],["2004-07-02",8.0382,8.0846,7.885,8.0846,387800.0],["2004-07-06",8.0242,8.131,7.9732,8.0939,479600.0],["2004-07-07",8.0242,8.1774,8.0242,8.1728,331800.0],["2004-07-08",8.1542,8.1867,8.0335,8.0475,366200.0],["2004-07-09",8.0057,8.1681,8.0057,8.1635,261600.0],["2004-07-12",8.1635,8.1913,8.0567,8.1774,309400.0],["2004-07-13",8.1635,8.2934,8.1588,8.2888,473200.0],["2004-07-14",8.2516,8.2841,8.1728,8.2145,509700.0],["2004-07-15",8.2377,8.3073,8.2145,8.2424,271800.0],["2004-07-16",8.2516,8.2609,7.9268,8.182,446000.0],["2004-07-19",8.1681,8.1774,7.9639,8.1078,517500.0],["2004-07-20",8.1078,8.1403,7.9918,8.1356,304900.0],["2004-07-21",8.0753,8.1635,7.9082,7.9082,271800.0],["2004-07-22",7.8572,7.9175,7.7597,7.8432,467500.0],["2004-07-23",7.8432,7.8572,7.6994,7.6994,376000.0],["2004-07-26",7.7551,7.9361,7.6762,7.7644,391300.0],["2004-07-27",7.769,7.9361,7.7458,7.9361,401900.0],["2004-07-28",7.9036,8.0196,7.8015,7.9546,263400.0],["2004-07-29",8.0057,8.1171,8.001,8.0428,369200.0],["2004-07-30",8.0707,8.2377,8.001,8.0196,501800.0],["2004-08-02",7.9732,8.2145,7.9732,8.2006,500000.0],["2004-08-03",8.1217,8.2702,8.0289,8.1774,621100.0],["2004-08-04",8.1449,8.3073,8.015,8.196,461100.0],["2004-08-05",8.1774,8.196,7.9361,7.9361,367500.0],["2004-08-06",7.8891,7.8938,7.6308,7.6402,492200.0],["2004-08-09",7.6872,7.8093,7.6778,7.7435,551800.0],["2004-08-10",7.7435,7.8421,7.7013,7.7952,419800.0],["2004-08-11",7.7952,7.7952,7.5839,7.6825,556600.0],["2004-08-12",7.6825,7.6825,7.5181,7.5463,388700.0],["2004-08-13",7.5322,7.6214,7.4806,7.4993,271800.0],["2004-08-16",7.5181,7.7294,7.5181,7.659,316800.0],["2004-08-17",7.659,7.7576,7.6261,7.6919,333100.0],["2004-08-18",7.6027,7.7858,7.6027,7.7576,298800.0],["2004-08-19",7.7576,7.8562,7.6355,7.7294,289700.0],["2004-08-20",7.6825,7.7905,7.6825,7.7107,312100.0],["2004-08-23",7.7154,7.8093,7.659,7.7013,446000.0],["2004-08-24",7.7435,7.8656,7.7435,7.7952,422600.0],["2004-08-25",7.8046,7.8656,7.7294,7.8609,453800.0],["2004-08-26",7.7952,7.8844,7.7764,7.8374,313700.0],["2004-08-27",7.7999,7.8891,7.7999,7.8797,273000.0],["2004-08-30",7.8421,7.9595,7.8046,7.8328,332200.0],["2004-08-31",7.7952,7.9314,7.7858,7.9314,473600.0],["2004-09-01",7.9501,8.0488,7.8891,8.0347,505000.0],["2004-09-02",8.0769,8.2272,8.0675,8.2084,428700.0],["2004-09-03",8.2037,8.2272,8.0676,8.1662,370200.0],["2004-09-07",8.1615,8.2695,8.1615,8.2413,796400.0],["2004-09-08",8.2413,8.2413,8.0957,8.1051,624600.0],["2004-09-09",8.1427,8.2131,8.0957,8.1849,372200.0],["2004-09-10",8.1474,8.2695,8.03,8.2554,545500.0],["2004-09-13",8.2554,8.307,8.199,8.246,589000.0],["2004-09-14",8.1849,8.2601,8.0957,8.2037,326000.0],["2004-09-15",8.2272,8.2554,8.1568,8.2413,317100.0],["2004-09-16",8.1802,8.3117,8.1802,8.3023,603200.0],["2004-09-17",8.3446,8.3587,8.2178,8.3211,504900.0],["2004-09-20",8.2976,8.3446,8.2413,8.293,395600.0],["2004-09-21",8.2507,8.3728,8.2225,8.2836,402300.0],["2004-09-22",8.2836,8.3634,8.1943,8.3117,380300.0],["2004-09-23",8.3352,8.3822,8.2648,8.3164,363700.0],["2004-09-24",8.401,8.5653,8.3634,8.5371,604500.0],["2004-09-27",8.5371,8.5371,8.3822,8.415,557800.0],["2004-09-28",8.4526,8.7203,8.4338,8.6686,868500.0],["2004-09-29",8.6639,8.8283,8.6217,8.8189,532100.0],["2004-09-30",9.265,9.5045,9.1288,9.3918,2470300.0],["2004-10-01",9.4153,9.6172,9.2274,9.2274,1208000.0],["2004-10-04",9.2509,9.3448,9.2274,9.2979,669300.0],["2004-10-05",9.3683,9.3777,9.1523,9.1899,481300.0],["2004-10-06",9.1852,9.4059,9.1382,9.3918,594900.0],["2004-10-07",9.4059,9.4059,9.1147,9.1382,508100.0],["2004-10-08",9.1382,9.2697,9.0631,9.2227,544900.0],["2004-10-11",9.157,9.2603,9.096,9.1241,276600.0],["2004-10-12",9.0631,9.1664,8.9269,9.1006,330500.0],["2004-10-13",9.1053,9.1288,8.7297,8.8893,493100.0],["2004-10-14",8.8048,8.9738,8.8048,8.8283,306200.0],["2004-10-15",8.833,9.0067,8.8095,8.8095,448600.0],["2004-10-18",8.8048,8.894,8.7297,8.8377,440100.0],["2004-10-19",8.8283,8.8752,8.617,8.6592,421500.0],["2004-10-20",8.6592,8.7109,8.5371,8.7015,387800.0],["2004-10-21",8.7015,9.0067,8.5935,9.002,568300.0],["2004-10-22",8.9457,9.0819,8.8518,8.8752,453600.0],["2004-10-25",8.8142,8.9879,8.8142,8.9034,343100.0],["2004-10-26",8.9034,8.9739,8.833,8.9128,418300.0],["2004-10-27",8.9692,9.0631,8.8987,8.9692,429900.0],["2004-10-28",8.9222,9.0631,8.833,8.9879,377200.0],["2004-10-29",9.157,9.2321,8.7344,8.7813,925700.0],["2004-11-01",8.8377,8.9175,8.6921,8.8377,542800.0],["2004-11-02",8.8048,9.0161,8.7297,8.8893,836300.0],["2004-11-03",8.9739,9.2462,8.9739,9.204,1037600.0],["2004-11-04",9.204,9.5327,9.204,9.5186,1102200.0],["2004-11-05",9.5139,9.8614,9.5139,9.8285,1122500.0],["2004-11-08",9.9091,9.9423,9.7716,9.8048,886000.0],["2004-11-09",9.8048,10.1651,9.7764,10.1509,870800.0],["2004-11-10",10.1509,10.1509,9.819,9.9091,883500.0],["2004-11-11",9.8996,10.0324,9.8901,9.9755,646800.0],["2004-11-12",9.9044,10.0988,9.9044,10.0513,815900.0],["2004-11-15",10.0656,10.1082,9.985,10.0703,434300.0],["2004-11-16",10.0229,10.0988,9.9376,10.0419,590500.0],["2004-11-17",10.0988,10.4212,10.0988,10.3643,2241400.0],["2004-11-18",10.3548,10.3832,10.1983,10.3263,678200.0],["2004-11-19",10.2884,10.3121,10.0466,10.2078,1213000.0],["2004-11-22",10.241,10.4306,10.1651,10.3832,778300.0],["2004-11-23",10.3832,10.4069,10.2505,10.3975,657200.0],["2004-11-24",10.4022,10.5634,10.3975,10.5444,516300.0],["2004-11-26",10.5492,10.7246,10.5207,10.7151,242600.0],["2004-11-29",10.7151,10.8052,10.5492,10.7673,670700.0],["2004-11-30",10.6677,10.8147,10.6677,10.7578,658600.0],["2004-12-01",10.7625,10.9,10.7104,10.8052,616900.0],["2004-12-02",10.8052,10.8052,10.4496,10.6013,606200.0],["2004-12-03",10.5492,10.5918,10.3358,10.5065,662100.0],["2004-12-06",10.4781,10.4828,10.3216,10.4306,375300.0],["2004-12-07",10.4306,10.4354,9.8854,9.9423,1507000.0],["2004-12-08",9.9423,10.1699,9.7432,10.1272,694200.0],["2004-12-09",10.0513,10.2078,9.9565,10.1414,702000.0],["2004-12-10",10.075,10.369,10.0513,10.3595,757000.0],["2004-12-13",10.4306,10.5255,10.3453,10.4259,896600.0],["2004-12-14",10.5018,10.5871,10.3832,10.497,503400.0],["2004-12-15",10.4828,10.6677,10.4117,10.6677,455500.0],["2004-12-16",10.6203,10.8099,10.6061,10.644,666300.0],["2004-12-17",10.5492,10.644,10.3358,10.3358,777100.0],["2004-12-20",10.4212,10.5444,10.2931,10.3453,360600.0],["2004-12-21",10.4401,10.4686,10.3121,10.4543,527200.0],["2004-12-22",10.3832,10.5397,10.3358,10.4259,465900.0],["2004-12-23",10.3832,10.5018,10.35,10.4212,532000.0],["2004-12-27",10.4306,10.4828,10.26,10.3406,222000.0],["2004-12-28",10.3406,10.6061,10.3358,10.5824,741100.0],["2004-12-29",10.4828,10.5112,10.4259,10.4306,343100.0],["2004-12-30",10.4781,10.4781,10.3311,10.4306,309200.0],["2004-12-31",10.4686,10.497,10.369,10.4401,512900.0],["2005-01-03",10.4401,10.4401,10.1604,10.2125,660700.0],["2005-01-04",10.2884,10.2884,9.838,9.8854,715300.0],["2005-01-05",9.8854,9.9423,9.6389,9.6863,556000.0],["2005-01-06",9.6815,9.7858,9.6246,9.7147,721800.0],["2005-01-07",9.7953,9.8001,9.5867,9.7716,562600.0],["2005-01-10",9.7716,9.9802,9.7574,9.8901,503800.0],["2005-01-11",9.8712,9.8712,9.6294,9.7858,439200.0],["2005-01-12",9.7669,9.838,9.5962,9.7005,582000.0],["2005-01-13",9.7005,9.7906,9.5914,9.6246,571600.0],["2005-01-14",9.6958,9.9328,9.6483,9.9044,458600.0],["2005-01-18",9.838,10.0513,9.7621,10.0276,408900.0],["2005-01-19",10.0039,10.0608,9.9233,9.9376,408900.0],["2005-01-20",9.8901,10.0039,9.8143,9.8712,491800.0],["2005-01-21",9.9707,10.0988,9.8901,9.8996,503400.0],["2005-01-24",10.0039,10.0182,9.8712,9.9565,531600.0],["2005-01-25",10.0039,10.1936,9.9565,9.966,548200.0],["2005-01-26",9.9802,10.0893,9.947,10.0276,393900.0],["2005-01-27",10.1367,10.1367,9.9138,9.966,472000.0],["2005-01-28",10.5255,10.8336,10.2031,10.4259,2277100.0],["2005-01-31",10.497,10.6582,10.4543,10.5586,1475600.0],["2005-02-01",10.5729,11.1892,10.5729,11.0328,1943800.0],["2005-02-02",11.0233,11.5211,10.9522,11.3836,1753400.0],["2005-02-03",11.2888,11.3789,11.156,11.194,1046700.0],["2005-02-04",11.1466,11.6491,11.066,11.6444,1145100.0],["2005-02-07",11.6396,11.8151,11.5401,11.6444,887100.0],["2005-02-08",11.6253,11.6731,11.4723,11.5918,676600.0],["2005-02-09",11.5918,11.6109,11.2381,11.2811,772600.0],["2005-02-10",11.3289,11.4962,11.2333,11.4102,624600.0],["2005-02-11",11.4723,11.6874,11.3432,11.5775,619900.0],["2005-02-14",11.6205,11.6205,11.3576,11.4484,702800.0],["2005-02-15",11.4436,11.6301,11.3624,11.5536,697600.0],["2005-02-16",11.5679,11.8356,11.4723,11.7687,566800.0],["2005-02-17",11.6731,11.7591,11.5249,11.5679,606000.0],["2005-02-18",11.5249,11.7113,11.4962,11.6396,481400.0],["2005-02-22",11.6157,11.6779,11.2763,11.305,776000.0],["2005-02-23",11.3528,11.4245,11.2811,11.3289,574600.0],["2005-02-24",11.3289,11.391,11.2333,11.3767,859100.0],["2005-02-25",11.4484,11.8786,11.3432,11.8404,1079800.0],["2005-02-28",11.9455,12.1176,11.8069,11.9264,1014100.0],["2005-03-01",11.9216,12.0842,11.826,11.9169,1040500.0],["2005-03-02",11.8547,11.9025,11.6396,11.8021,613400.0],["2005-03-03",11.7591,11.8786,11.654,11.6826,581600.0],["2005-03-04",11.7496,12.0459,11.7496,11.9503,728400.0],["2005-03-07",12.0029,12.022,11.8404,11.8499,486400.0],["2005-03-08",11.8069,11.8499,11.63,11.7257,658600.0],["2005-03-09",11.6444,11.9169,11.544,11.7926,859100.0],["2005-03-10",11.8069,11.8117,11.2907,11.4723,749800.0],["2005-03-11",11.4006,11.6444,11.4006,11.4962,365200.0],["2005-03-14",11.6157,11.6253,11.4006,11.458,445900.0],["2005-03-15",11.4675,11.5488,11.4006,11.4006,475300.0],["2005-03-16",11.2954,11.3289,11.0278,11.1473,870500.0],["2005-03-17",11.066,11.3528,11.0182,11.2668,519500.0],["2005-03-18",11.2715,11.2715,11.0038,11.1664,761000.0],["2005-03-21",11.1951,11.1951,10.8844,11.0947,334400.0],["2005-03-22",11.0947,11.348,11.0612,11.0756,388500.0],["2005-03-23",10.9704,11.0756,10.9082,10.9082,414500.0],["2005-03-24",10.913,11.0564,10.8939,10.9704,377700.0],["2005-03-28",10.98,11.0373,10.8174,10.8844,526400.0],["2005-03-29",10.9035,10.9847,10.4398,10.5163,936000.0],["2005-03-30",10.4924,10.5832,10.478,10.5832,601000.0],["2005-03-31",10.5736,10.6931,10.5067,10.6597,613100.0],["2005-04-01",10.6645,11.0612,10.6262,11.0277,1190200.0],["2005-04-04",11.0899,11.2811,10.98,11.1234,732900.0],["2005-04-05",11.2094,11.3098,11.1281,11.2046,586500.0],["2005-04-06",11.2094,11.3719,11.1855,11.219,299000.0],["2005-04-07",11.1664,11.219,11.023,11.0899,362200.0],["2005-04-08",11.0851,11.0899,10.913,10.9417,404900.0],["2005-04-11",10.9178,10.9465,10.7123,10.7266,492200.0],["2005-04-12",10.7314,10.7314,10.435,10.6358,751100.0],["2005-04-13",10.5832,10.588,10.1817,10.2582,675900.0],["2005-04-14",10.2247,10.2629,9.632,9.7084,1200300.0],["2005-04-15",9.7084,9.8614,9.5125,9.6415,747700.0],["2005-04-18",9.6272,9.8327,9.5125,9.718,458600.0],["2005-04-19",9.8375,10.2151,9.8375,10.2056,579200.0],["2005-04-20",10.3155,10.3155,9.8901,9.9188,481000.0],["2005-04-21",10.0287,10.196,10.0048,10.1578,596400.0],["2005-04-22",10.1578,10.2151,9.914,10.0526,442200.0],["2005-04-25",10.0813,10.3442,10.0813,10.3442,422900.0],["2005-04-26",10.3394,10.3681,10.0574,10.0861,1112300.0],["2005-04-27",10.0,10.0,9.6798,9.8327,498100.0],["2005-04-28",9.8375,9.9331,9.565,9.6463,960900.0],["2005-04-29",9.7037,9.7276,8.4369,8.4799,3637400.0],["2005-05-02",8.6042,8.6807,8.3891,8.5564,1599500.0],["2005-05-03",8.6042,8.6616,8.4321,8.6186,1399200.0],["2005-05-04",8.6998,8.8815,8.6568,8.8432,1972100.0],["2005-05-05",8.9245,9.0105,8.8241,8.9627,1073400.0],["2005-05-06",8.9966,9.069,8.9627,8.9869,727400.0],["2005-05-09",9.04,9.127,8.9386,9.0787,614800.0],["2005-05-10",9.0352,9.0884,8.9627,9.0497,1040300.0],["2005-05-11",9.0207,9.156,8.8951,9.127,748200.0],["2005-05-12",9.156,9.156,8.7067,8.755,1013200.0],["2005-05-13",8.7212,8.7695,8.2573,8.4409,1718000.0],["2005-05-16",8.4313,8.6342,8.3588,8.6245,855300.0],["2005-05-17",8.6294,8.784,8.5376,8.7743,543000.0],["2005-05-18",8.8275,9.1222,8.8275,9.1077,629800.0],["2005-05-19",9.1512,9.1512,9.0062,9.0159,538100.0],["2005-05-20",9.0159,9.0449,8.9531,8.9869,359500.0],["2005-05-23",9.0111,9.0835,8.9482,9.0545,730400.0],["2005-05-24",9.0594,9.0594,8.9579,8.9724,363800.0],["2005-05-25",8.9386,8.9627,8.7888,8.9289,436600.0],["2005-05-26",8.9338,9.0739,8.9338,9.0352,358400.0],["2005-05-27",9.0352,9.1415,8.9966,9.127,316500.0],["2005-05-31",9.1367,9.1463,9.0111,9.069,352800.0],["2005-06-01",9.0497,9.3058,9.0207,9.2333,746900.0],["2005-06-02",9.2526,9.272,9.069,9.2285,445300.0],["2005-06-03",9.2285,9.3203,9.0835,9.0835,325800.0],["2005-06-06",9.1077,9.1173,8.9724,9.0111,512000.0],["2005-06-07",9.0304,9.2478,9.0304,9.1802,577800.0],["2005-06-08",9.2236,9.2623,8.9821,9.0255,328600.0],["2005-06-09",9.0111,9.0159,8.7163,8.9289,1016000.0],["2005-06-10",8.9917,9.0352,8.8178,8.9289,722300.0],["2005-06-13",8.9048,9.1125,8.8613,9.0111,349900.0],["2005-06-14",8.9821,9.0787,8.9482,9.0352,346000.0],["2005-06-15",9.0159,9.3299,9.0111,9.3154,575900.0],["2005-06-16",9.2768,9.3638,9.2526,9.3154,635000.0],["2005-06-17",9.3638,9.4073,9.1415,9.2961,843000.0],["2005-06-20",9.2043,9.2623,9.1512,9.1512,402800.0],["2005-06-21",9.156,9.1705,9.0062,9.0207,349400.0],["2005-06-22",9.0739,9.1608,8.9579,8.9869,305700.0],["2005-06-23",8.9869,9.0159,8.7356,8.7695,458800.0],["2005-06-24",8.7695,8.7936,8.5762,8.6245,640900.0],["2005-06-27",8.5472,8.6535,8.5375,8.5955,391100.0],["2005-06-28",8.6728,8.8468,8.6728,8.7936,534600.0],["2005-06-29",8.8419,8.9676,8.8419,8.9386,580500.0],["2005-06-30",8.9821,8.9821,8.813,8.813,481800.0],["2005-07-01",8.7453,8.8516,8.6245,8.8178,567300.0],["2005-07-05",8.8468,8.8468,8.7067,8.7888,573100.0],["2005-07-06",8.784,8.8178,8.6632,8.7212,1213100.0],["2005-07-07",8.697,8.726,8.6245,8.697,721400.0],["2005-07-08",8.7211,8.8758,8.668,8.8178,1148400.0],["2005-07-11",8.8419,9.1222,8.8419,9.0352,623900.0],["2005-07-12",9.0835,9.2526,9.069,9.1802,1116300.0],["2005-07-13",9.1802,9.4411,9.1222,9.2671,895400.0],["2005-07-14",9.301,9.4024,9.2526,9.3058,499600.0],["2005-07-15",9.3106,9.3976,9.1995,9.2236,355800.0],["2005-07-18",9.2285,9.301,9.2043,9.2381,400100.0],["2005-07-19",9.2671,9.5232,9.2671,9.4846,488700.0],["2005-07-20",9.4846,9.6633,9.4556,9.6343,590300.0],["2005-07-21",9.6392,9.6633,9.4121,9.5474,445500.0],["2005-07-22",9.4942,9.6102,9.4314,9.5425,805200.0],["2005-07-25",9.5425,9.6053,9.3106,9.3493,444300.0],["2005-07-26",9.3783,9.3783,9.1802,9.2236,659900.0],["2005-07-27",9.2285,9.3154,9.1318,9.2043,666500.0],["2005-07-28",9.1898,9.3203,9.1705,9.2188,983800.0],["2005-07-29",9.0835,9.0835,8.552,8.8661,3203000.0],["2005-08-01",8.9386,9.0304,8.8613,8.9869,768600.0],["2005-08-02",9.0062,9.0497,8.7695,8.7743,1336700.0],["2005-08-03",8.7985,8.8903,8.7356,8.7501,1198100.0],["2005-08-04",8.7115,8.7695,8.6004,8.7115,691600.0],["2005-08-05",8.726,8.7453,8.6294,8.6487,533800.0],["2005-08-08",8.7366,8.7904,8.6731,8.6927,679800.0],["2005-08-09",8.7464,8.8246,8.6927,8.722,574800.0],["2005-08-10",8.7953,8.9907,8.7513,8.8148,544700.0],["2005-08-11",8.8197,8.9858,8.8148,8.937,421100.0],["2005-08-12",8.9028,8.9419,8.7855,8.8832,341100.0],["2005-08-15",8.8832,9.0151,8.8002,8.9712,492900.0],["2005-08-16",9.0103,9.0103,8.7757,8.7953,436900.0],["2005-08-17",8.7953,8.8783,8.7269,8.8295,660200.0],["2005-08-18",8.8295,8.8441,8.6291,8.6438,730900.0],["2005-08-19",8.6633,8.7953,8.6585,8.7464,379900.0],["2005-08-22",8.7953,8.8246,8.6536,8.6975,582300.0],["2005-08-23",8.7024,8.722,8.5558,8.6194,642500.0],["2005-08-24",8.6438,8.8099,8.5998,8.6975,1003600.0],["2005-08-25",8.9174,9.064,8.8832,9.0151,1080400.0],["2005-08-26",9.0396,9.0836,8.9712,8.9907,844600.0],["2005-08-29",8.9907,9.0884,8.7953,9.0689,535200.0],["2005-08-30",9.0396,9.0884,8.9419,9.0445,361800.0],["2005-08-31",9.0151,9.2057,9.0151,9.1275,874300.0],["2005-09-01",9.1617,9.45,9.1617,9.4354,1096500.0],["2005-09-02",9.4012,9.4109,9.279,9.3083,540800.0],["2005-09-06",9.3328,9.4256,9.2888,9.3572,786700.0],["2005-09-07",9.3572,9.3718,9.2937,9.3718,439500.0],["2005-09-08",9.3572,9.4012,9.2057,9.2546,482000.0],["2005-09-09",9.3132,9.3425,9.2155,9.3328,490400.0],["2005-09-12",9.3376,9.538,9.2888,9.5087,558000.0],["2005-09-13",9.5282,9.5429,9.2741,9.279,515500.0],["2005-09-14",9.2986,9.3523,9.1471,9.1862,365900.0],["2005-09-15",9.1862,9.2057,9.0689,9.0884,436600.0],["2005-09-16",9.0542,9.3865,9.0493,9.3767,841700.0],["2005-09-19",9.4109,9.4891,9.3572,9.367,451600.0],["2005-09-20",9.3718,9.5135,9.3328,9.3474,495500.0],["2005-09-21",9.3279,9.3279,8.8832,8.8832,833600.0],["2005-09-22",8.8637,9.0249,8.8197,8.9809,478600.0],["2005-09-23",8.9663,9.0591,8.9174,9.0103,380700.0],["2005-09-26",9.0591,9.3083,9.0591,9.2448,527300.0],["2005-09-27",9.2448,9.2497,9.0933,9.1226,381200.0],["2005-09-28",9.0982,9.1813,9.0689,9.1617,294500.0],["2005-09-29",9.1617,9.2253,9.0396,9.1959,353400.0],["2005-09-30",9.2008,9.3328,9.1275,9.279,408900.0],["2005-10-03",9.2643,9.3718,9.1373,9.1568,360100.0],["2005-10-04",9.2546,9.2839,9.1129,9.1275,348700.0],["2005-10-05",9.0738,9.2546,8.7659,9.1422,1494600.0],["2005-10-06",9.1373,9.1373,8.6731,8.7708,1191100.0],["2005-10-07",8.8246,9.0054,8.8246,8.8881,672400.0],["2005-10-10",8.893,9.064,8.8441,8.9663,528800.0],["2005-10-11",8.9761,9.0347,8.7415,8.8197,746000.0],["2005-10-12",8.7953,8.8783,8.6096,8.7708,492300.0],["2005-10-13",8.7855,8.8197,8.6242,8.8099,357400.0],["2005-10-14",8.8344,8.8637,8.6731,8.849,380600.0],["2005-10-17",8.7953,8.8686,8.7562,8.8539,330200.0],["2005-10-18",8.8344,8.8637,8.7122,8.766,319800.0],["2005-10-19",8.722,8.9125,8.6047,8.9125,392800.0],["2005-10-20",8.8637,8.9565,8.6975,8.7855,384000.0],["2005-10-21",8.7904,8.937,8.7757,8.8344,348400.0],["2005-10-24",8.8441,9.0005,8.8441,8.9907,400100.0],["2005-10-25",8.9419,8.9858,8.805,8.937,256900.0],["2005-10-26",8.9467,9.0396,8.8392,8.8734,364200.0],["2005-10-27",8.8734,8.9028,8.6878,8.7464,321100.0],["2005-10-28",8.7464,8.7513,8.1356,8.3799,2142200.0],["2005-10-31",8.4288,8.8148,8.4288,8.7366,1717900.0],["2005-11-01",8.7366,8.9663,8.7024,8.8881,696800.0],["2005-11-02",8.805,8.9028,8.8002,8.893,730000.0],["2005-11-03",8.8539,9.2106,8.8539,9.1422,1092700.0],["2005-11-04",9.1959,9.235,9.0982,9.235,659600.0],["2005-11-07",9.3132,9.4793,9.2937,9.4305,673600.0],["2005-11-08",9.391,9.5292,9.1885,9.2379,538300.0],["2005-11-09",9.2774,9.4799,9.2478,9.312,429100.0],["2005-11-10",9.2725,9.4305,9.1639,9.4107,397000.0],["2005-11-11",9.4552,9.4996,9.3564,9.4848,323100.0],["2005-11-14",9.5539,9.5786,9.3367,9.4354,318400.0],["2005-11-15",9.4354,9.465,9.2675,9.3317,251300.0],["2005-11-16",9.307,9.3663,9.1836,9.3515,319400.0],["2005-11-17",9.3465,9.5045,9.3465,9.4799,407300.0],["2005-11-18",9.5292,9.5589,9.4255,9.5539,348400.0],["2005-11-21",9.5539,9.5984,9.4947,9.5786,442200.0],["2005-11-22",9.5292,9.5984,9.4848,9.5786,403900.0],["2005-11-23",9.5638,9.6823,9.549,9.6033,316600.0],["2005-11-25",9.5786,9.6379,9.544,9.6132,80200.0],["2005-11-28",9.6379,9.6477,9.4255,9.47,369500.0],["2005-11-29",9.4848,9.6675,9.4799,9.5539,374600.0],["2005-11-30",9.5687,9.6033,9.465,9.5045,491100.0],["2005-12-01",9.5737,9.7465,9.5045,9.707,541600.0],["2005-12-02",9.707,9.707,9.5786,9.6181,393000.0],["2005-12-05",9.5885,9.7514,9.5539,9.6675,382200.0],["2005-12-06",9.7119,9.9489,9.707,9.8107,744100.0],["2005-12-07",9.8107,9.8452,9.6477,9.7119,348600.0],["2005-12-08",9.707,9.7168,9.5144,9.5934,418400.0],["2005-12-09",9.628,9.7267,9.549,9.6576,345600.0],["2005-12-12",9.6922,9.7267,9.5984,9.6033,364800.0],["2005-12-13",9.5835,9.786,9.5835,9.6576,342300.0],["2005-12-14",9.6329,9.7761,9.6329,9.6774,286600.0],["2005-12-15",9.628,9.6576,9.5342,9.5786,433600.0],["2005-12-16",9.5786,9.6181,9.4848,9.549,960000.0],["2005-12-19",9.549,9.5539,9.386,9.4107,419000.0],["2005-12-20",9.4305,9.5045,9.391,9.4107,376300.0],["2005-12-21",9.4107,9.6082,9.4107,9.5292,349000.0],["2005-12-22",9.5194,9.6872,9.4996,9.6675,212800.0],["2005-12-23",9.702,9.7761,9.6823,9.7366,153700.0],["2005-12-27",9.7366,9.8205,9.5835,9.5934,281700.0],["2005-12-28",9.5984,9.8502,9.5687,9.8008,303700.0],["2005-12-29",9.7761,9.9045,9.7662,9.8452,446700.0],["2005-12-30",9.7761,9.781,9.5835,9.7169,464600.0],["2006-01-03",9.7712,9.9292,9.6132,9.8551,551100.0],["2006-01-04",9.8452,9.8699,9.7712,9.786,335500.0],["2006-01-05",9.7613,9.8354,9.707,9.7317,467500.0],["2006-01-06",9.7959,9.8749,9.6774,9.8354,431800.0],["2006-01-09",9.8452,9.9736,9.8008,9.8354,560800.0],["2006-01-10",9.7761,10.0279,9.6922,10.0131,622300.0],["2006-01-11",10.018,10.0625,9.9143,10.0082,611600.0],["2006-01-12",9.944,10.0477,9.8995,9.9193,390600.0],["2006-01-13",9.8748,9.9785,9.8748,9.8995,217900.0],["2006-01-17",9.8995,10.018,9.8798,10.0131,390100.0],["2006-01-18",9.9736,10.0378,9.8798,9.9785,386800.0],["2006-01-19",9.9785,10.1415,9.9736,10.0378,417400.0],["2006-01-20",10.0378,10.0378,9.8255,9.865,453200.0],["2006-01-23",9.8749,10.0822,9.8205,9.9934,359600.0],["2006-01-24",9.9835,10.1958,9.8798,10.1415,405200.0],["2006-01-25",10.1267,10.1563,10.0328,10.1316,388400.0],["2006-01-26",10.1316,10.1908,9.9736,10.0723,565300.0],["2006-01-27",10.1464,10.3785,10.0822,10.3637,781600.0],["2006-01-30",10.4673,10.6648,10.181,10.3883,941000.0],["2006-01-31",10.3686,10.418,10.1217,10.1217,1048900.0],["2006-02-01",10.023,10.2402,10.023,10.2007,787400.0],["2006-02-02",10.2155,10.3439,10.0279,10.0773,610600.0],["2006-02-03",10.0723,10.2452,10.0625,10.1365,555300.0],["2006-02-06",10.1217,10.3587,10.1217,10.3192,658800.0],["2006-02-07",10.3291,10.3686,10.1415,10.2452,700300.0],["2006-02-08",10.2452,10.3648,10.1006,10.285,522300.0],["2006-02-09",10.2452,10.4396,10.1754,10.2152,455000.0],["2006-02-10",10.2053,10.3199,10.0557,10.2003,443800.0],["2006-02-13",10.1704,10.2551,10.0308,10.2103,391400.0],["2006-02-14",10.2103,10.4695,10.2103,10.4246,485200.0],["2006-02-15",10.3947,10.4346,10.2501,10.3648,265700.0],["2006-02-16",10.3748,10.5194,10.31,10.4745,415400.0],["2006-02-17",10.5443,10.6141,10.3648,10.6141,567900.0],["2006-02-21",10.5891,10.6639,10.5393,10.644,464700.0],["2006-02-22",10.644,10.7188,10.5592,10.6141,355300.0],["2006-02-23",10.6241,10.6889,10.5393,10.5543,351100.0],["2006-02-24",10.5592,10.649,10.5194,10.644,343200.0],["2006-02-27",10.6091,10.7238,10.5493,10.5892,643900.0],["2006-02-28",10.5243,10.5592,10.2801,10.4745,745900.0],["2006-03-01",10.4147,10.7786,10.4097,10.659,515400.0],["2006-03-02",10.6191,10.7736,10.6041,10.7487,290500.0],["2006-03-03",10.6889,10.9681,10.6739,10.7836,460900.0],["2006-03-06",10.5892,10.7736,10.4396,10.5642,393200.0],["2006-03-07",10.5592,10.6141,10.4296,10.4994,362700.0],["2006-03-08",10.4446,10.5692,10.3698,10.5194,319500.0],["2006-03-09",10.5144,10.6041,10.3798,10.4097,336700.0],["2006-03-10",10.3897,10.4645,10.1953,10.3798,498800.0],["2006-03-13",10.3748,10.4346,10.2352,10.3199,502300.0],["2006-03-14",10.2402,10.4695,10.1754,10.4695,419800.0],["2006-03-15",10.4745,10.7138,10.4196,10.7088,325700.0],["2006-03-16",10.7038,10.8035,10.6191,10.6839,236400.0],["2006-03-17",10.6839,10.8534,10.5642,10.7487,995400.0],["2006-03-20",10.5243,10.7587,10.5243,10.6988,621600.0],["2006-03-21",10.639,10.654,10.3399,10.3648,581700.0],["2006-03-22",10.3449,10.9681,10.3199,10.5692,387600.0],["2006-03-23",10.5194,10.644,10.4346,10.629,329600.0],["2006-03-24",10.6041,10.7138,10.5742,10.659,310300.0],["2006-03-27",10.5892,10.6839,10.5044,10.6739,439600.0],["2006-03-28",10.629,10.7138,10.5443,10.639,437300.0],["2006-03-29",10.6191,10.8833,10.6191,10.8334,362900.0],["2006-03-30",10.7886,10.8634,10.7188,10.7786,316800.0],["2006-03-31",10.7636,10.7686,10.6191,10.7038,381500.0],["2006-04-03",10.6938,10.8983,10.6191,10.6938,370100.0],["2006-04-04",10.6938,10.8584,10.629,10.8235,421100.0],["2006-04-05",10.7936,10.8933,10.7537,10.8334,425000.0],["2006-04-06",10.7886,10.8434,10.644,10.7287,471300.0],["2006-04-07",10.7337,10.8185,10.5792,10.649,622300.0],["2006-04-10",10.7138,10.7936,10.6141,10.7487,545800.0],["2006-04-11",10.7287,10.8334,10.6689,10.6938,687300.0],["2006-04-12",10.659,10.7387,10.6191,10.7138,249200.0],["2006-04-13",10.7188,10.8185,10.5493,10.6988,282500.0],["2006-04-17",10.6689,10.8334,10.6689,10.7886,319400.0],["2006-04-18",10.8135,11.1824,10.8035,11.1625,882300.0],["2006-04-19",11.1176,11.2772,11.0229,11.1924,521700.0],["2006-04-20",11.1425,11.1774,10.8534,11.0827,478500.0],["2006-04-21",11.0628,11.2921,10.9681,11.2223,462500.0],["2006-04-24",11.1675,11.1675,10.9232,11.0079,412200.0],["2006-04-25",10.9232,10.9631,10.7238,10.9182,627000.0],["2006-04-26",11.0578,11.2522,11.0229,11.0329,521800.0],["2006-04-27",10.9282,11.1126,10.7636,10.8534,592300.0],["2006-04-28",9.971,10.5692,9.971,10.2452,1668700.0],["2006-05-01",9.8463,10.0806,9.7217,9.9361,1397800.0],["2006-05-02",9.9111,9.971,9.8015,9.8264,1059600.0],["2006-05-03",9.7666,9.8812,9.7366,9.8513,841300.0],["2006-05-04",9.8513,9.8862,9.7416,9.8164,826000.0],["2006-05-05",9.8164,9.8214,9.5223,9.6718,1151300.0],["2006-05-08",9.6265,9.6567,9.4804,9.6013,918200.0],["2006-05-09",9.5862,9.7726,9.5459,9.7474,483700.0],["2006-05-10",9.7474,9.8381,9.6215,9.7423,426400.0],["2006-05-11",9.7222,9.7927,9.4401,9.5106,620700.0],["2006-05-12",9.3948,9.4703,9.2588,9.3394,669400.0],["2006-05-15",9.2134,9.3696,9.0724,9.3192,882000.0],["2006-05-16",9.3343,9.3897,9.1933,9.2185,442800.0],["2006-05-17",9.0673,9.1278,8.8507,8.8961,777000.0],["2006-05-18",8.8658,9.0623,8.8306,8.8759,430900.0],["2006-05-19",8.881,9.0673,8.8255,8.9616,671400.0],["2006-05-22",8.8658,8.9968,8.6895,8.881,668000.0],["2006-05-23",8.9767,9.1026,8.6593,8.6946,535700.0],["2006-05-24",8.7097,9.0119,8.6392,8.8104,832900.0],["2006-05-25",8.8457,8.9968,8.8255,8.9464,399800.0],["2006-05-26",8.9767,9.0069,8.8306,8.9061,513800.0],["2006-05-30",8.8558,8.886,8.6392,8.6492,507500.0],["2006-05-31",8.6442,8.9767,8.6442,8.9213,877900.0],["2006-06-01",8.9263,9.027,8.8155,9.027,535200.0],["2006-06-02",9.0623,9.153,8.9867,9.0522,419500.0],["2006-06-05",9.0774,9.0774,8.6593,8.6845,635000.0],["2006-06-06",8.7349,8.7701,8.5233,8.6744,477500.0],["2006-06-07",8.6694,8.7198,8.5031,8.5283,590200.0],["2006-06-08",8.488,8.6492,8.2865,8.6039,570800.0],["2006-06-09",8.6039,8.7651,8.478,8.5485,488100.0],["2006-06-12",8.5787,8.614,8.3974,8.4175,390500.0],["2006-06-13",8.3671,8.5183,8.2563,8.3671,782900.0],["2006-06-14",8.3369,8.488,8.2714,8.4578,557800.0],["2006-06-15",8.488,8.6744,8.4074,8.6442,494600.0],["2006-06-16",8.6442,8.6593,8.352,8.5434,1271000.0],["2006-06-19",8.5434,8.7298,8.3772,8.4981,462800.0],["2006-06-20",8.4729,8.6543,8.4377,8.5636,525400.0],["2006-06-21",8.5384,8.8155,8.5283,8.7147,343500.0],["2006-06-22",8.6795,8.7046,8.5233,8.6089,293400.0],["2006-06-23",8.5787,8.7601,8.478,8.6543,216600.0],["2006-06-26",8.6593,8.8709,8.6593,8.8709,440000.0],["2006-06-27",8.8558,8.9061,8.5535,8.614,290900.0],["2006-06-28",8.619,8.6895,8.4729,8.619,266600.0],["2006-06-29",8.6643,9.0069,8.6643,8.9968,384900.0],["2006-06-30",9.0019,9.0573,8.886,9.0321,630000.0],["2006-07-03",9.027,9.2285,8.9112,9.2134,312500.0],["2006-07-05",9.1983,9.2185,8.7903,8.9666,538100.0],["2006-07-06",8.9817,9.1026,8.9515,9.0019,350100.0],["2006-07-07",8.9515,9.017,8.7651,8.8155,253800.0],["2006-07-10",8.8255,9.0371,8.8255,8.9464,246700.0],["2006-07-11",8.9011,9.0422,8.8155,9.0321,327400.0],["2006-07-12",8.9666,9.0472,8.7802,8.8054,298700.0],["2006-07-13",8.7198,8.75,8.4326,8.4477,532200.0],["2006-07-14",8.4377,8.478,8.3117,8.4074,419600.0],["2006-07-17",8.3268,8.4477,8.2614,8.2916,429400.0],["2006-07-18",8.3117,8.4377,8.1253,8.2865,484600.0],["2006-07-19",8.2664,8.6291,8.2412,8.5737,589400.0],["2006-07-20",8.5636,8.6039,8.2714,8.3168,650000.0],["2006-07-21",8.3168,8.3168,8.0599,8.1455,543800.0],["2006-07-24",8.1606,8.3923,8.1405,8.3923,441000.0],["2006-07-25",8.3722,8.5636,8.2261,8.3722,543800.0],["2006-07-26",8.2916,8.4125,8.1556,8.3268,472200.0],["2006-07-27",8.342,8.4729,8.1153,8.1455,503400.0],["2006-07-28",8.2412,8.4628,8.1606,8.3923,737700.0],["2006-07-31",8.3419,8.347,8.0347,8.075,1318000.0],["2006-08-01",8.075,8.075,7.7727,7.9591,1041000.0],["2006-08-02",8.0145,8.0699,7.8735,7.9289,648800.0],["2006-08-03",7.8483,8.1606,7.8382,8.1102,662500.0],["2006-08-04",8.1808,8.2916,7.8785,7.9692,606300.0],["2006-08-07",7.9339,8.0347,7.8483,7.9339,466500.0],["2006-08-08",7.99,7.99,7.7451,7.7655,562100.0],["2006-08-09",7.837,7.9339,7.7145,7.7247,530400.0],["2006-08-10",7.6635,7.7758,7.6278,7.6737,574300.0],["2006-08-11",7.6992,7.7145,7.6074,7.6482,405700.0],["2006-08-14",7.6533,7.6635,7.4798,7.5564,873500.0],["2006-08-15",7.6533,7.7502,7.5461,7.7247,592900.0],["2006-08-16",7.8013,7.8523,7.6533,7.7043,893100.0],["2006-08-17",7.7298,7.888,7.6839,7.7655,598900.0],["2006-08-18",7.786,7.8676,7.689,7.8268,436400.0],["2006-08-21",7.7809,7.8472,7.6533,7.6584,633400.0],["2006-08-22",7.6533,7.6737,7.4441,7.5615,906000.0],["2006-08-23",7.5819,7.6227,7.4594,7.4798,665900.0],["2006-08-24",7.4543,7.5257,7.3982,7.439,564300.0],["2006-08-25",7.3982,7.5411,7.3727,7.4033,533400.0],["2006-08-28",7.4492,7.5053,7.3421,7.3778,873300.0],["2006-08-29",7.388,7.4951,7.2553,7.4186,808000.0],["2006-08-30",7.4798,7.5257,7.3115,7.4033,869500.0],["2006-08-31",7.3982,7.7298,7.3931,7.6686,3866800.0],["2006-09-01",7.7298,7.939,7.7094,7.8421,1416400.0],["2006-09-05",8.0972,8.1584,7.9951,8.036,1440400.0],["2006-09-06",8.0105,8.0258,7.8421,7.9288,958300.0],["2006-09-07",7.8727,7.9696,7.8166,7.9084,844100.0],["2006-09-08",7.9441,8.0002,7.9033,7.9492,617500.0],["2006-09-11",7.9492,8.0513,7.7758,7.8421,786100.0],["2006-09-12",7.8166,8.036,7.7349,8.0156,712600.0],["2006-09-13",7.9798,8.0564,7.9492,8.0156,432700.0],["2006-09-14",8.0105,8.1176,7.939,8.087,703100.0],["2006-09-15",8.1278,8.1533,7.9543,8.0156,814400.0],["2006-09-18",8.0156,8.0717,7.888,7.9237,527400.0],["2006-09-19",7.9186,7.939,7.7247,7.8676,501500.0],["2006-09-20",7.8982,8.0258,7.8982,7.9186,637500.0],["2006-09-21",7.9696,8.0053,7.8013,7.8421,401700.0],["2006-09-22",7.8064,7.8472,7.7043,7.7298,475800.0],["2006-09-25",7.7553,7.888,7.6635,7.8268,469700.0],["2006-09-26",7.8472,8.036,7.8472,8.036,686700.0],["2006-09-27",7.9849,8.0411,7.9441,8.0156,424800.0],["2006-09-28",8.0002,8.0615,7.9237,8.0411,445500.0],["2006-09-29",8.0156,8.036,7.8166,7.837,747500.0],["2006-10-02",7.8268,7.9033,7.7553,7.8166,690600.0],["2006-10-03",7.8421,7.8676,7.7655,7.7911,428800.0],["2006-10-04",7.7911,7.99,7.7553,7.9645,637900.0],["2006-10-05",7.9441,8.3217,7.9441,8.3217,1280800.0],["2006-10-06",8.2962,8.3115,8.1788,8.2503,873500.0],["2006-10-09",8.2503,8.4748,8.2094,8.4492,767200.0],["2006-10-10",8.485,8.6227,8.388,8.5156,864600.0],["2006-10-11",8.5156,8.587,8.4288,8.4901,980500.0],["2006-10-12",8.5462,8.7452,8.5156,8.7248,759800.0],["2006-10-13",8.7707,8.8676,8.7197,8.7656,556500.0],["2006-10-16",8.8268,8.9289,8.8268,8.9135,499400.0],["2006-10-17",8.9033,8.9033,8.6686,8.8013,567800.0],["2006-10-18",8.8574,8.9748,8.689,8.7452,534200.0],["2006-10-19",8.7452,8.8931,8.7299,8.888,455000.0],["2006-10-20",8.934,8.9697,8.7248,8.8064,367700.0],["2006-10-23",8.8115,8.934,8.7452,8.7758,765000.0],["2006-10-24",8.7809,8.8166,8.7299,8.7962,777600.0],["2006-10-25",8.8064,8.8931,8.7299,8.8115,503800.0],["2006-10-26",8.9186,8.9544,8.8013,8.9033,582900.0],["2006-10-27",8.9033,8.9084,8.4799,8.5513,1076800.0],["2006-10-30",8.5717,8.9646,8.5717,8.9544,932300.0],["2006-10-31",8.9799,8.9799,8.7503,8.8268,784200.0],["2006-11-01",8.8829,8.8931,8.7095,8.7197,826700.0],["2006-11-02",8.6737,8.8166,8.6737,8.8013,617800.0],["2006-11-03",8.8013,8.8625,8.638,8.7299,544300.0],["2006-11-06",8.7758,8.8574,8.7146,8.837,477600.0],["2006-11-07",8.7911,8.8421,8.7248,8.7707,772400.0],["2006-11-08",8.8068,8.8997,8.7758,8.8636,506400.0],["2006-11-09",8.8636,8.9049,8.6829,8.7397,490600.0],["2006-11-10",8.7139,8.7758,8.5745,8.7758,557400.0],["2006-11-13",8.7707,8.8636,8.7242,8.843,516300.0],["2006-11-14",8.8636,9.0598,8.8533,9.0598,755400.0],["2006-11-15",9.0959,9.1372,8.9927,9.0391,730600.0],["2006-11-16",9.1269,9.1372,9.0081,9.0701,458200.0],["2006-11-17",9.0598,9.0649,8.6261,8.6778,1454600.0],["2006-11-20",8.7758,8.812,8.6107,8.6468,851100.0],["2006-11-21",8.6313,8.7758,8.6003,8.6881,852400.0],["2006-11-22",8.7087,8.7397,8.6003,8.6881,569700.0],["2006-11-24",8.652,8.7036,8.6313,8.6313,142300.0],["2006-11-27",8.6313,8.6674,8.4816,8.5332,709800.0],["2006-11-28",8.5229,8.6313,8.4713,8.5487,534200.0],["2006-11-29",8.5797,8.6726,8.4868,8.5694,616200.0],["2006-11-30",8.5694,8.6829,8.5126,8.6365,549400.0],["2006-12-01",8.6365,8.652,8.4919,8.6313,475000.0],["2006-12-04",8.6468,8.8378,8.621,8.812,555300.0],["2006-12-05",8.8688,8.9255,8.812,8.9152,645000.0],["2006-12-06",8.9049,8.9565,8.843,8.8791,389400.0],["2006-12-07",8.8688,8.9204,8.812,8.8275,421400.0],["2006-12-08",8.8326,8.9255,8.8017,8.8739,402000.0],["2006-12-11",8.9255,8.9307,8.8223,8.8533,310900.0],["2006-12-12",8.8275,8.8533,8.7242,8.8017,342300.0],["2006-12-13",8.8068,8.8636,8.6365,8.6778,677500.0],["2006-12-14",8.6984,8.8171,8.6881,8.75,526800.0],["2006-12-15",8.7758,8.7913,8.6571,8.7655,792800.0],["2006-12-18",8.7758,8.8275,8.6416,8.6571,590700.0],["2006-12-19",8.6416,8.7397,8.6261,8.6932,474800.0],["2006-12-20",8.6932,8.7655,8.6571,8.6829,392200.0],["2006-12-21",8.7036,8.7242,8.4868,8.4971,716400.0],["2006-12-22",8.5177,8.5435,8.4196,8.4661,481900.0],["2006-12-26",8.4661,8.6365,8.4455,8.6365,334700.0],["2006-12-27",8.6881,8.75,8.6623,8.75,348900.0],["2006-12-28",8.7191,8.7655,8.652,8.652,332500.0],["2006-12-29",8.6261,8.6623,8.5281,8.5281,387200.0],["2007-01-03",8.5952,8.7087,8.5487,8.6571,624400.0],["2007-01-04",8.6365,8.6674,8.5384,8.6365,337400.0],["2007-01-05",8.5952,8.6468,8.4764,8.5281,411000.0],["2007-01-08",8.5332,8.5487,8.4609,8.5229,376300.0],["2007-01-09",8.5332,8.5332,8.3474,8.4971,641700.0],["2007-01-10",8.4196,8.5126,8.3783,8.4919,588800.0],["2007-01-11",8.5332,8.7191,8.5177,8.6881,493700.0],["2007-01-12",8.6984,8.8275,8.6881,8.812,534200.0],["2007-01-16",8.8017,8.8791,8.7397,8.75,392300.0],["2007-01-17",8.7242,8.8378,8.6984,8.7758,288900.0],["2007-01-18",8.7758,8.7862,8.6571,8.6571,418700.0],["2007-01-19",8.6519,8.7758,8.6468,8.7036,517000.0],["2007-01-22",8.7036,8.7036,8.5022,8.5022,748300.0],["2007-01-23",8.5384,8.6881,8.5384,8.652,580700.0],["2007-01-24",8.6932,8.75,8.6313,8.7242,330800.0],["2007-01-25",8.7242,8.75,8.5539,8.59,468300.0],["2007-01-26",8.6416,8.8171,8.6055,8.8017,620300.0],["2007-01-29",8.8017,8.8688,8.7087,8.7397,700800.0],["2007-01-30",8.7397,8.7397,8.3112,8.4403,1244100.0],["2007-01-31",8.5435,8.75,8.4455,8.6932,722300.0],["2007-02-01",8.6881,8.9204,8.6881,8.8584,994800.0],["2007-02-02",8.8584,8.8584,8.7294,8.8068,815300.0],["2007-02-05",8.8068,8.8068,8.5848,8.6055,827500.0],["2007-02-06",8.5797,8.6003,8.4196,8.5797,1029600.0],["2007-02-07",8.6476,8.6633,8.564,8.5901,432400.0],["2007-02-08",8.5692,8.5744,8.4334,8.4647,574700.0],["2007-02-09",8.4752,8.5901,8.4438,8.4543,440000.0],["2007-02-12",8.4386,8.5327,8.4386,8.517,351200.0],["2007-02-13",8.5692,8.7364,8.5222,8.7051,791800.0],["2007-02-14",8.7051,8.7887,8.6737,8.7208,478100.0],["2007-02-15",8.7103,8.726,8.5954,8.6581,660000.0],["2007-02-16",8.6633,8.7312,8.6163,8.7103,336800.0],["2007-02-20",8.6842,8.8305,8.5222,8.8096,739900.0],["2007-02-21",8.7521,8.8932,8.7208,8.8827,570200.0],["2007-02-22",8.8775,8.8932,8.7782,8.8096,599000.0],["2007-02-23",8.8096,9.4418,8.8044,9.3843,2322700.0],["2007-02-26",9.4993,9.5777,9.2276,9.3269,1036400.0],["2007-02-27",9.1962,9.1962,8.7573,8.7939,954600.0],["2007-02-28",8.8409,9.1283,8.7782,9.029,1255300.0],["2007-03-01",8.8462,9.0499,8.7782,8.9402,906900.0],["2007-03-02",8.8827,9.0186,8.7887,8.8096,823700.0],["2007-03-05",8.6999,8.9245,8.5745,8.5797,817500.0],["2007-03-06",8.6476,8.7103,8.564,8.6685,1081900.0],["2007-03-07",8.6946,8.7208,8.5849,8.5954,806100.0],["2007-03-08",8.6685,8.8044,8.5954,8.6946,751300.0],["2007-03-09",8.8044,8.8566,8.7103,8.8253,451200.0],["2007-03-12",8.8305,8.8566,8.7364,8.8096,365900.0],["2007-03-13",8.7417,8.7469,8.4595,8.4752,751500.0],["2007-03-14",8.4699,8.6006,8.3445,8.5745,619600.0],["2007-03-15",8.5849,8.7312,8.5117,8.5535,605300.0],["2007-03-16",8.5536,8.5536,8.402,8.4334,947400.0],["2007-03-19",8.4856,8.5954,8.4856,8.5745,400200.0],["2007-03-20",8.5954,8.6163,8.4961,8.6163,399000.0],["2007-03-21",8.6476,8.9298,8.564,8.8618,737800.0],["2007-03-22",8.8932,8.9768,8.8514,8.9036,639000.0],["2007-03-23",8.9245,8.982,8.8775,8.9611,634700.0],["2007-03-26",8.9611,9.0186,8.8148,9.0134,519000.0],["2007-03-27",8.9872,8.9872,8.7887,8.7939,576600.0],["2007-03-28",8.7155,8.7678,8.6372,8.7051,963300.0],["2007-03-29",8.7887,8.8775,8.7051,8.8671,718300.0],["2007-03-30",8.8618,8.935,8.8044,8.8514,718500.0],["2007-04-02",8.8932,8.935,8.7208,8.7573,640300.0],["2007-04-03",8.8044,8.9402,8.7782,8.9089,411600.0],["2007-04-04",8.8827,8.9089,8.7782,8.7939,734300.0],["2007-04-05",8.7835,8.8253,8.7521,8.7573,328500.0],["2007-04-09",8.8305,8.8827,8.7626,8.7835,577600.0],["2007-04-10",8.7678,8.8253,8.6737,8.7678,632000.0],["2007-04-11",8.773,8.8044,8.6058,8.6476,661500.0],["2007-04-12",8.6476,8.7155,8.5954,8.6215,788300.0],["2007-04-13",8.6685,8.7939,8.6372,8.726,1326000.0],["2007-04-16",8.7991,8.9036,8.7939,8.8305,544100.0],["2007-04-17",8.8566,8.935,8.7939,8.935,958400.0],["2007-04-18",8.935,8.9611,8.888,8.9089,477600.0],["2007-04-19",8.8305,8.9454,8.7626,8.8932,938700.0],["2007-04-20",8.9872,8.9872,8.7521,8.9089,1019300.0],["2007-04-23",8.8932,8.9925,8.7835,8.8357,506400.0],["2007-04-24",8.8775,8.9402,8.7835,8.9193,728400.0],["2007-04-25",8.9611,9.1858,8.9454,9.1701,1058300.0],["2007-04-26",9.1388,9.144,8.9036,8.9716,855300.0],["2007-04-27",9.2694,9.4052,8.9925,9.353,2175700.0],["2007-04-30",9.353,9.353,8.935,8.9559,1551400.0],["2007-05-01",8.9977,9.0656,8.8618,9.0081,955900.0],["2007-05-02",9.0343,9.2433,9.0186,9.2328,1021400.0],["2007-05-03",9.2798,9.4105,9.1858,9.3896,953300.0],["2007-05-04",9.4627,9.9121,9.3216,9.6926,3367000.0],["2007-05-07",9.771,9.771,9.5568,9.5934,1273800.0],["2007-05-08",9.5722,9.6884,9.493,9.6567,837700.0],["2007-05-09",9.6092,9.773,9.5934,9.7307,634700.0],["2007-05-10",9.7307,9.7307,9.493,9.5141,822800.0],["2007-05-11",9.5775,9.6726,9.5458,9.6145,406100.0],["2007-05-14",9.6145,9.6567,9.456,9.53,865700.0],["2007-05-15",9.5194,9.6198,9.4877,9.5141,684600.0],["2007-05-16",9.5617,9.9843,9.4032,9.9526,2636000.0],["2007-05-17",10.0054,10.1428,9.8522,9.9684,2140700.0],["2007-05-18",9.979,10.0582,9.8786,10.0371,1394000.0],["2007-05-21",10.3012,10.5654,10.0371,10.3065,4669000.0],["2007-05-22",10.5654,10.9404,10.5073,10.7767,5306600.0],["2007-05-23",10.7767,10.988,10.6816,10.7608,1952500.0],["2007-05-24",10.745,10.8559,10.3593,10.4122,1840200.0],["2007-05-25",10.4914,10.6393,10.4491,10.5918,671500.0],["2007-05-29",10.671,10.7661,10.5706,10.6393,682300.0],["2007-05-30",10.6446,10.8031,10.5654,10.7767,1100300.0],["2007-05-31",10.6182,10.7872,10.5548,10.6922,1127400.0],["2007-06-01",10.7027,10.7978,10.5971,10.7978,1017400.0],["2007-06-04",10.7291,10.8506,10.6816,10.8348,823400.0],["2007-06-05",10.7555,10.8718,10.7291,10.8084,654900.0],["2007-06-06",10.7027,10.7344,10.5231,10.5918,843500.0],["2007-06-07",10.539,10.6552,10.3488,10.3488,700400.0],["2007-06-08",10.3488,10.539,10.222,10.4967,797000.0],["2007-06-11",10.4861,10.4967,10.296,10.3329,999300.0],["2007-06-12",10.3012,10.4175,10.1797,10.2061,666100.0],["2007-06-13",10.2484,10.5548,10.2431,10.5178,1200300.0],["2007-06-14",10.5125,10.6552,10.4914,10.5495,449900.0],["2007-06-15",10.6446,10.7133,10.5284,10.6182,797400.0],["2007-06-18",10.6288,10.8137,10.5865,10.7925,844900.0],["2007-06-19",10.7925,10.8189,10.634,10.7714,648000.0],["2007-06-20",10.6446,10.8084,10.5865,10.5865,722100.0],["2007-06-21",10.5442,10.708,10.4333,10.6816,728000.0],["2007-06-22",10.6393,10.7239,10.5284,10.6235,1107100.0],["2007-06-25",10.6129,10.6499,10.4175,10.4227,1143600.0],["2007-06-26",10.4914,10.6182,10.4597,10.5284,1114800.0],["2007-06-27",10.4492,10.6552,10.3541,10.6129,784500.0],["2007-06-28",10.5654,10.9827,10.5495,10.951,1338300.0],["2007-06-29",11.0355,11.1993,11.0091,11.0936,1400700.0],["2007-07-02",11.2574,11.2732,11.0619,11.2521,1048200.0],["2007-07-03",11.2997,11.3366,11.2785,11.3102,389700.0],["2007-07-05",11.3102,11.4634,11.3102,11.4476,1260500.0],["2007-07-06",11.4212,11.511,11.3631,11.4898,585200.0],["2007-07-09",11.5057,11.6219,11.3683,11.5849,1181500.0],["2007-07-10",11.4423,11.5162,11.2944,11.2944,905700.0],["2007-07-11",11.3314,11.5004,11.3049,11.4,824100.0],["2007-07-12",11.5215,11.6959,11.4793,11.6483,989500.0],["2007-07-13",11.6219,11.7698,11.5215,11.6959,793100.0],["2007-07-16",11.7804,11.8174,11.5585,11.6536,865600.0],["2007-07-17",11.6113,11.997,11.5744,11.8226,1190900.0],["2007-07-18",11.7011,11.8226,11.5638,11.8068,882100.0],["2007-07-19",11.8332,11.9177,11.7804,11.8491,779700.0],["2007-07-20",11.7434,11.7434,11.157,11.3525,1366100.0],["2007-07-23",11.5162,11.6113,11.3049,11.363,1092000.0],["2007-07-24",11.2838,11.2838,10.8929,11.0091,1430000.0],["2007-07-25",11.0091,11.1095,10.4756,10.8401,2066100.0],["2007-07-26",10.5759,10.7344,10.2748,10.4808,1866100.0],["2007-07-27",10.8295,11.0672,10.5654,10.7872,3197300.0],["2007-07-30",10.7872,11.3525,10.7714,11.2046,1993200.0],["2007-07-31",11.3314,11.4529,11.0144,11.025,1807100.0],["2007-08-01",11.025,11.2838,10.8929,11.1834,1555700.0],["2007-08-02",11.3049,11.4053,11.157,11.268,1976100.0],["2007-08-03",11.2257,11.4053,10.9563,10.9616,1413600.0],["2007-08-06",11.0883,11.12,10.6446,10.9668,1587800.0],["2007-08-07",10.9352,10.9827,10.4914,10.7714,1557800.0],["2007-08-08",10.7234,10.7767,10.0725,10.3339,2428500.0],["2007-08-09",10.0778,10.0885,9.3096,9.6617,3114500.0],["2007-08-10",9.4963,10.7234,9.4803,10.6487,2488700.0],["2007-08-13",10.7821,11.1608,10.4726,10.5046,1332500.0],["2007-08-14",10.5953,10.718,10.2806,10.3019,1051400.0],["2007-08-15",10.0832,10.59,10.0298,10.0405,1269100.0],["2007-08-16",9.9445,10.3979,9.7204,10.3553,1573600.0],["2007-08-17",10.3553,10.9474,9.9445,10.4566,999000.0],["2007-08-20",10.5527,10.702,10.3873,10.6273,738400.0],["2007-08-21",10.638,10.8888,10.462,10.8034,610400.0],["2007-08-22",10.8781,11.1769,10.8781,11.1182,727500.0],["2007-08-23",11.2996,11.2996,10.9208,11.0541,506300.0],["2007-08-24",11.0862,11.529,11.0755,11.529,874200.0],["2007-08-27",11.5023,11.5023,11.1075,11.1555,831300.0],["2007-08-28",11.0915,11.3102,10.8621,10.8941,800500.0],["2007-08-29",11.0168,11.3743,10.9955,11.3476,780600.0],["2007-08-30",11.1769,11.4596,11.0862,11.2782,702800.0],["2007-08-31",11.4489,11.5343,11.2729,11.4383,593400.0],["2007-09-04",11.4276,11.5876,11.2729,11.497,519800.0],["2007-09-05",11.3476,11.5023,11.2409,11.4436,1212900.0],["2007-09-06",11.4489,11.5877,11.2195,11.4756,709100.0],["2007-09-07",11.2729,11.3849,11.0915,11.1769,678200.0],["2007-09-10",11.1822,11.2569,10.8034,10.8514,705000.0],["2007-09-11",10.8514,11.0862,10.8034,11.0541,608800.0],["2007-09-12",10.9741,11.1182,10.8621,10.9208,517400.0],["2007-09-13",10.9208,10.9581,10.67,10.7981,1062800.0],["2007-09-14",10.6754,10.9901,10.67,10.8994,500200.0],["2007-09-17",10.7927,10.8621,10.67,10.7234,487100.0],["2007-09-18",10.8407,11.0275,10.4726,11.0275,1357000.0],["2007-09-19",11.1662,11.4276,11.0968,11.2302,693900.0],["2007-09-20",11.3316,11.6037,11.2782,11.5343,721000.0],["2007-09-21",11.6037,11.8437,11.561,11.785,1154300.0],["2007-09-24",11.7424,11.9344,11.5716,11.6623,607500.0],["2007-09-25",11.7637,11.7637,11.4383,11.6677,397500.0],["2007-09-26",11.6943,11.9291,11.6943,11.8437,660000.0],["2007-09-27",11.8757,12.1318,11.8597,12.1211,555300.0],["2007-09-28",12.0891,12.2652,11.8277,11.9398,963400.0],["2007-10-01",11.8704,12.1425,11.801,12.0144,751900.0],["2007-10-02",12.0998,12.2172,12.0091,12.0785,556200.0],["2007-10-03",11.9931,12.1265,11.7584,11.8704,602600.0],["2007-10-04",11.8277,11.8704,11.609,11.657,451700.0],["2007-10-05",11.7797,12.0305,11.737,11.9451,541900.0],["2007-10-08",11.8917,12.0571,11.7637,11.8544,390800.0],["2007-10-09",11.8437,12.1265,11.7157,12.0838,464700.0],["2007-10-10",12.0198,12.0304,11.7744,11.8811,362400.0],["2007-10-11",11.9558,12.2439,11.721,11.8437,679900.0],["2007-10-12",11.8331,12.3185,11.8331,12.3025,800500.0],["2007-10-15",12.2972,12.3239,11.8651,12.0465,594200.0],["2007-10-16",12.4839,13.0868,12.4039,12.548,1939700.0],["2007-10-17",12.6707,12.7453,12.2012,12.4626,1339800.0],["2007-10-18",12.3025,12.3772,12.0305,12.1692,872600.0],["2007-10-19",12.1425,12.4039,11.9611,12.1532,1197200.0],["2007-10-22",12.0038,12.1852,11.7637,11.9771,969100.0],["2007-10-23",12.0358,12.2545,11.8064,12.2332,1095800.0],["2007-10-24",12.2065,12.3186,11.8811,12.2652,1100900.0],["2007-10-25",12.3079,12.3079,11.8704,12.0251,643800.0],["2007-10-26",12.1958,12.2279,11.9558,12.0358,530700.0],["2007-10-29",12.0625,12.1051,11.7104,11.8277,852800.0],["2007-10-30",11.7957,11.9504,11.5183,11.8117,1048000.0],["2007-10-31",11.5503,12.3239,11.529,12.1532,1471000.0],["2007-11-01",11.9771,12.2972,11.6783,12.0038,1427400.0],["2007-11-02",11.9931,12.0731,11.7424,11.9451,863300.0],["2007-11-05",11.7104,11.9238,11.5236,11.6783,909900.0],["2007-11-06",11.657,11.737,11.2515,11.5823,1234600.0],["2007-11-07",11.62,11.62,10.8554,10.9039,1421100.0],["2007-11-08",10.9523,11.2162,10.6777,11.1031,1272000.0],["2007-11-09",10.9092,10.9577,10.5646,10.7477,1256800.0],["2007-11-12",10.6023,10.9469,10.5054,10.5539,1105200.0],["2007-11-13",10.4839,10.7477,10.4785,10.7046,1035100.0],["2007-11-14",10.7423,10.8769,10.6669,10.7208,812500.0],["2007-11-15",10.6508,10.7908,10.2954,10.4139,1125400.0],["2007-11-16",10.4515,10.5539,10.2308,10.3223,992600.0],["2007-11-19",10.2254,10.5754,10.2039,10.3008,1324600.0],["2007-11-20",10.2792,10.5108,10.1285,10.3977,1393400.0],["2007-11-21",10.3115,10.4138,10.0908,10.1177,773500.0],["2007-11-23",10.1608,10.4462,10.1231,10.4085,239700.0],["2007-11-26",10.4246,10.4623,9.9669,9.9669,843900.0],["2007-11-27",10.0154,10.3223,10.0154,10.1985,902300.0],["2007-11-28",10.2739,10.7369,10.2739,10.7154,1325200.0],["2007-11-29",10.7423,10.9792,10.7154,10.9523,950100.0],["2007-11-30",11.0869,11.3023,10.99,11.2754,1207500.0],["2007-12-03",11.3939,11.3939,11.0385,11.0439,954100.0],["2007-12-04",10.9254,11.0815,10.8123,10.9685,637600.0],["2007-12-05",11.1569,11.1839,10.8015,10.9792,806500.0],["2007-12-06",10.9631,11.1569,10.8608,11.1515,546100.0],["2007-12-07",11.1515,11.34,11.13,11.2377,474800.0],["2007-12-10",11.2485,11.3023,11.0439,11.2862,1002200.0],["2007-12-11",11.2915,11.3562,10.5969,10.6831,860000.0],["2007-12-12",10.9092,11.06,10.4892,10.6615,1013700.0],["2007-12-13",10.5808,10.71,10.5,10.6992,603900.0],["2007-12-14",10.7154,10.7154,10.43,10.5,477800.0],["2007-12-17",10.43,10.5162,10.2146,10.2685,685100.0],["2007-12-18",10.4031,10.4731,10.0854,10.4085,633800.0],["2007-12-19",10.3439,10.4946,10.2415,10.4246,593800.0],["2007-12-20",10.4839,10.6723,10.4139,10.6723,784400.0],["2007-12-21",10.8339,10.9308,10.6508,10.7531,1753800.0],["2007-12-24",10.7746,10.9308,10.7154,10.8285,278900.0],["2007-12-26",10.7962,10.8715,10.6562,10.6831,670600.0],["2007-12-27",10.6615,10.7262,10.3546,10.3923,571500.0],["2007-12-28",10.6615,10.8769,10.5108,10.5269,891200.0],["2007-12-31",10.5323,10.5862,10.3977,10.4085,450700.0],["2008-01-02",10.4785,10.4785,10.0639,10.15,732300.0],["2008-01-03",10.15,10.2254,9.9615,9.9723,660200.0],["2008-01-04",9.8592,9.9239,9.66,9.6923,766100.0],["2008-01-07",9.7569,9.8054,9.4231,9.5523,1140100.0],["2008-01-08",9.6331,9.7408,9.2615,9.2831,803700.0],["2008-01-09",9.2939,9.4392,9.1269,9.3854,988700.0],["2008-01-10",9.2992,9.7677,9.2992,9.6331,922400.0],["2008-01-11",9.5415,9.6869,9.4015,9.4715,739500.0],["2008-01-14",9.5146,9.9077,9.4823,9.8754,914600.0],["2008-01-15",9.7462,9.8485,9.4339,9.5523,920200.0],["2008-01-16",9.4931,9.7192,9.3315,9.3908,1149000.0],["2008-01-17",9.45,9.52,8.9654,8.9708,1162300.0],["2008-01-18",9.03,9.2131,8.7231,8.9115,1463800.0],["2008-01-22",8.54,9.0839,8.4539,8.9062,1104900.0],["2008-01-23",8.6692,9.2777,8.47,9.2346,1444700.0],["2008-01-24",9.2831,9.4608,9.0085,9.1377,1166000.0],["2008-01-25",9.2346,9.5631,9.2346,9.4123,766800.0],["2008-01-28",9.3477,9.7192,9.1915,9.7192,998700.0],["2008-01-29",10.0315,10.9954,10.0315,10.7692,2890300.0],["2008-01-30",10.7046,11.0385,10.5754,10.6938,1248500.0],["2008-01-31",10.5269,11.06,10.4139,11.0331,1619600.0],["2008-02-01",11.0762,11.2539,10.9092,11.2,1160500.0],["2008-02-04",11.1946,11.3292,11.0331,11.2108,967600.0],["2008-02-05",11.0277,11.2862,10.9469,11.0277,1392400.0],["2008-02-06",11.1138,11.2969,10.9254,10.9846,1169900.0],["2008-02-07",10.9846,11.2728,10.7889,10.9411,1538000.0],["2008-02-08",10.9302,11.0934,10.8595,10.9955,994600.0],["2008-02-11",10.9846,11.2021,10.9031,11.1423,1207300.0],["2008-02-12",11.1858,11.5502,11.1695,11.4033,1558100.0],["2008-02-13",11.4088,11.6372,11.2892,11.5556,1518300.0],["2008-02-14",11.5502,11.6209,11.2348,11.3,1308700.0],["2008-02-15",11.2348,11.3055,10.9846,11.262,674200.0],["2008-02-19",11.4197,11.6915,11.3925,11.474,896400.0],["2008-02-20",11.436,11.9254,11.3762,11.7786,1238200.0],["2008-02-21",11.9091,11.9091,11.262,11.2783,853300.0],["2008-02-22",11.2891,11.2891,9.9677,10.4408,3808000.0],["2008-02-25",10.4136,11.1804,10.3593,11.1206,1968700.0],["2008-02-26",10.9792,11.5121,10.9792,11.2946,1982300.0],["2008-02-27",11.1804,11.4468,11.0662,11.1151,1008100.0],["2008-02-28",11.0771,11.1913,10.9194,11.0118,760000.0],["2008-02-29",10.9683,10.9683,10.4082,10.4517,1101000.0],["2008-03-03",10.5061,10.8595,10.2831,10.4245,1042600.0],["2008-03-04",10.3049,10.5441,10.2287,10.3756,1220900.0],["2008-03-05",10.4898,10.6747,10.3756,10.4626,911500.0],["2008-03-06",10.3864,10.5278,10.1961,10.207,948300.0],["2008-03-07",10.0928,10.3701,9.9025,9.984,859300.0],["2008-03-10",9.9677,9.9677,9.4239,9.4348,1220000.0],["2008-03-11",9.7883,10.0928,9.6415,10.0547,1077000.0],["2008-03-12",10.0547,10.4245,10.0439,10.1526,842100.0],["2008-03-13",10.0439,10.4626,9.897,10.3049,902300.0],["2008-03-14",10.3919,10.3973,9.5599,9.7176,1184000.0],["2008-03-17",9.5273,9.7013,9.3804,9.549,907800.0],["2008-03-18",9.6904,9.9514,9.5164,9.9188,901500.0],["2008-03-19",9.859,10.1091,9.5327,9.5327,1020400.0],["2008-03-20",9.5218,9.8644,9.4946,9.7774,1580600.0],["2008-03-24",9.8209,10.7725,9.8209,10.6094,1576300.0],["2008-03-25",10.6366,11.1369,10.5061,11.0499,1423800.0],["2008-03-26",11.0227,11.0553,10.7834,10.9357,895500.0],["2008-03-27",10.8759,10.9302,10.5877,10.5877,1007000.0],["2008-03-28",10.6203,10.7236,10.3321,10.4463,635700.0],["2008-03-31",10.4952,10.778,10.4028,10.7454,821900.0],["2008-04-01",10.6855,11.3055,10.6855,11.3055,1295700.0],["2008-04-02",11.2837,11.4686,11.2021,11.3598,800100.0],["2008-04-03",11.2293,11.7677,11.1423,11.5719,1173100.0],["2008-04-04",11.7187,11.8112,11.561,11.6589,520200.0],["2008-04-07",11.7351,11.8275,11.4632,11.5719,727800.0],["2008-04-08",11.4305,11.8601,11.4142,11.8547,618400.0],["2008-04-09",11.8547,11.8547,11.1151,11.2239,1003900.0],["2008-04-10",11.2021,11.5284,11.2021,11.4958,720700.0],["2008-04-11",11.3925,11.5067,11.2456,11.3326,624000.0],["2008-04-14",11.2511,11.3163,11.0336,11.1695,563000.0],["2008-04-15",11.2184,11.5882,11.2021,11.5719,1266900.0],["2008-04-16",11.6861,12.0994,11.6209,12.0831,1360800.0],["2008-04-17",12.0831,12.0831,11.784,11.9363,526100.0],["2008-04-18",12.0613,12.2082,11.9798,12.1429,677500.0],["2008-04-21",12.0722,12.1212,11.7242,12.0015,647100.0],["2008-04-22",11.9308,11.9689,11.6045,11.8547,730500.0],["2008-04-23",11.8982,12.2082,11.8819,12.1048,1230600.0],["2008-04-24",12.1592,12.3876,11.8166,12.2299,764500.0],["2008-04-25",12.3332,12.7791,12.1538,12.6106,1517500.0],["2008-04-28",12.5888,13.187,12.5888,13.1326,2464300.0],["2008-04-29",12.3441,12.4746,11.2021,11.6752,4983500.0],["2008-04-30",11.6807,11.6807,10.8867,10.9683,1949100.0],["2008-05-01",11.0662,11.2783,10.7671,11.2783,1435000.0],["2008-05-02",11.2783,11.3707,11.0172,11.0716,902300.0],["2008-05-05",11.126,11.2783,11.039,11.2565,766900.0],["2008-05-06",11.1586,11.5828,11.1532,11.5175,872600.0],["2008-05-07",11.6164,11.6164,11.1882,11.2266,724900.0],["2008-05-08",11.3034,11.4846,11.1168,11.4626,558500.0],["2008-05-09",11.2815,11.4462,11.2101,11.3803,542200.0],["2008-05-12",11.3913,11.6603,11.287,11.6548,355200.0],["2008-05-13",11.6658,11.7536,11.5615,11.7097,579800.0],["2008-05-14",11.7646,12.0391,11.6054,11.8579,724900.0],["2008-05-15",11.8854,11.9567,11.6987,11.9348,573200.0],["2008-05-16",11.9128,11.9457,11.7152,11.8469,591100.0],["2008-05-19",11.8689,11.9677,11.6328,11.6767,749300.0],["2008-05-20",11.6548,11.7865,11.5285,11.6658,496300.0],["2008-05-21",11.7097,11.8414,11.3583,11.523,672500.0],["2008-05-22",11.523,11.7262,11.4681,11.7042,1094100.0],["2008-05-23",11.6383,11.7756,11.4407,11.534,703700.0],["2008-05-27",11.5395,11.6548,11.3913,11.5889,683100.0],["2008-05-28",11.6383,12.0226,11.6218,12.0226,726200.0],["2008-05-29",11.9787,12.2971,11.8085,12.1379,804700.0],["2008-05-30",12.2642,12.3739,12.0281,12.352,881400.0],["2008-06-02",12.2532,12.3575,12.072,12.2587,797500.0],["2008-06-03",12.2971,12.3849,11.9897,12.2093,824200.0],["2008-06-04",12.1928,12.5661,12.1214,12.4673,790600.0],["2008-06-05",12.4673,12.7582,12.4398,12.7582,919400.0],["2008-06-06",12.6814,12.7747,12.4233,12.6814,1297200.0],["2008-06-09",12.6814,12.7308,12.2422,12.7033,1385100.0],["2008-06-10",12.5935,13.0657,12.4234,13.0217,1985600.0],["2008-06-11",12.9943,13.1535,12.8351,12.8955,1438000.0],["2008-06-12",12.9449,13.148,12.8021,12.9614,1002700.0],["2008-06-13",13.0272,13.4774,13.0272,13.4719,1248600.0],["2008-06-16",13.4444,14.4326,13.3456,14.1307,2814100.0],["2008-06-17",14.1746,14.3009,13.977,14.1142,1865100.0],["2008-06-18",14.1197,14.2569,13.8123,14.0154,905400.0],["2008-06-19",14.1307,14.2734,13.9715,14.0483,1023900.0],["2008-06-20",14.0483,14.4326,14.0264,14.3887,1969600.0],["2008-06-23",14.5534,14.784,14.224,14.7455,1622500.0],["2008-06-24",14.6577,15.3439,14.6028,14.7455,2801500.0],["2008-06-25",14.8224,14.8828,14.3832,14.6357,1766000.0],["2008-06-26",14.482,14.482,13.8617,14.0264,1550200.0],["2008-06-27",13.955,14.3503,13.955,14.0977,1677900.0],["2008-06-30",14.1032,14.4765,14.0538,14.3722,1439600.0],["2008-07-01",14.0044,14.9871,14.0044,14.9267,2333500.0],["2008-07-02",15.0145,15.2177,14.4107,14.4161,2561200.0],["2008-07-03",14.4271,14.5149,13.5378,13.5487,1770600.0],["2008-07-07",13.4664,14.3777,13.4664,14.1911,1754000.0],["2008-07-08",14.1691,14.3832,13.7189,14.3393,1392800.0],["2008-07-09",14.3832,14.6796,14.2624,14.3063,1169800.0],["2008-07-10",14.2899,14.6851,14.2789,14.5863,1350400.0],["2008-07-11",14.4436,14.4491,13.8781,14.2899,1439400.0],["2008-07-14",14.4381,14.5589,13.8672,14.0099,1549500.0],["2008-07-15",13.9056,14.235,13.5488,14.0099,1197100.0],["2008-07-16",14.1362,14.3832,13.8123,14.3612,1492800.0],["2008-07-17",14.471,15.3878,14.4216,15.2341,2586100.0],["2008-07-18",15.2506,15.6129,15.1792,15.3219,1928400.0],["2008-07-21",15.4263,15.4537,14.9596,15.1792,2199800.0],["2008-07-22",15.1188,15.2945,14.751,15.2451,1585900.0],["2008-07-23",15.2506,15.3768,14.6851,14.7675,1851100.0],["2008-07-24",14.8224,14.9377,14.3722,14.4052,1740000.0],["2008-07-25",14.8828,16.0082,14.8773,15.6458,3350600.0],["2008-07-28",15.6458,15.7611,15.1792,15.5635,2136500.0],["2008-07-29",15.3988,15.9039,15.3823,15.8545,2062400.0],["2008-07-30",16.1783,16.5956,15.8215,16.5462,2992100.0],["2008-07-31",16.5571,16.6834,16.2387,16.3266,1851700.0],["2008-08-01",16.5352,16.5736,15.9423,16.0027,1424700.0],["2008-08-04",16.0356,16.4803,15.7447,15.8654,1448100.0],["2008-08-05",15.7831,16.3376,15.7831,15.9862,1369100.0],["2008-08-06",16.074,16.3266,15.8435,16.1344,1385900.0],["2008-08-07",16.1565,16.1565,15.6204,15.6259,1253800.0],["2008-08-08",15.637,15.6536,15.3219,15.5872,1430900.0],["2008-08-11",15.6425,15.847,15.0787,15.3385,1620700.0],["2008-08-12",15.4048,15.5264,15.239,15.4214,1062600.0],["2008-08-13",15.3993,15.8912,15.3109,15.8083,1138500.0],["2008-08-14",15.637,15.8249,15.438,15.5762,722800.0],["2008-08-15",15.5762,16.14,15.2998,15.5983,992900.0],["2008-08-18",15.7199,15.7641,15.2777,15.4269,945900.0],["2008-08-19",15.2556,15.4269,14.9958,15.1506,742100.0],["2008-08-20",15.1395,15.3827,14.6586,15.0787,973100.0],["2008-08-21",15.0842,15.1506,14.7968,15.0179,499200.0],["2008-08-22",15.0511,15.3993,15.0455,15.2003,760900.0],["2008-08-25",15.0898,15.1561,14.7471,14.8521,826800.0],["2008-08-26",14.8521,15.134,14.631,14.7747,914500.0],["2008-08-27",14.8742,15.0511,14.5481,14.7194,938200.0],["2008-08-28",14.8189,15.0842,14.7194,15.0511,866600.0],["2008-08-29",14.9516,15.1395,14.8079,14.8742,484200.0],["2008-09-02",14.9129,15.1506,14.6476,14.7249,910000.0],["2008-09-03",14.6807,14.9847,14.1667,14.3767,1387800.0],["2008-09-04",14.2883,14.2883,12.6024,12.9672,2858700.0],["2008-09-05",12.818,13.3431,12.6688,13.1883,1382600.0],["2008-09-08",13.6637,13.6913,12.7517,13.0336,1138100.0],["2008-09-09",13.0889,13.0889,11.9834,12.0165,1551800.0],["2008-09-10",12.0497,12.6522,12.0497,12.4643,1467300.0],["2008-09-11",11.193,12.8622,11.0935,12.6411,1711600.0],["2008-09-12",12.5306,13.0999,12.42,12.923,1162800.0],["2008-09-15",12.2818,12.8733,12.0331,12.116,1045000.0],["2008-09-16",11.8949,12.0386,11.3532,11.9999,2332400.0],["2008-09-17",11.812,11.812,10.9719,11.0216,1545100.0],["2008-09-18",11.2372,11.7181,10.4136,11.602,2077000.0],["2008-09-19",11.9392,13.5808,11.9392,12.8014,2763200.0],["2008-09-22",12.6577,12.8567,12.1492,12.1547,1273700.0],["2008-09-23",12.0608,12.3205,11.5522,11.6573,1224500.0],["2008-09-24",11.9281,12.1934,11.6849,11.7402,1154000.0],["2008-09-25",11.801,12.3261,11.7291,12.1271,1002700.0],["2008-09-26",11.8562,11.8562,11.403,11.6407,1364700.0],["2008-09-29",11.1266,11.3975,10.2367,10.4081,1425900.0],["2008-09-30",10.7287,10.7784,10.386,10.7231,1251000.0],["2008-10-01",10.6181,10.7176,10.303,10.5518,893400.0],["2008-10-02",10.5849,10.5849,9.3358,9.4131,1395300.0],["2008-10-03",9.5845,10.0709,9.2915,9.3579,1257300.0],["2008-10-06",9.0539,9.5347,8.2469,9.3966,2156100.0],["2008-10-07",9.5237,9.6232,8.4403,8.4569,1349200.0],["2008-10-08",8.1087,9.0981,8.0589,8.5122,2009800.0],["2008-10-09",8.783,9.1534,8.0147,8.081,1590400.0],["2008-10-10",7.578,8.385,6.9424,7.567,2992500.0],["2008-10-13",8.1031,9.3523,7.8986,9.286,1975900.0],["2008-10-14",9.8166,10.1262,8.9544,9.3468,2492800.0],["2008-10-15",8.9046,9.1699,8.1031,8.1031,1614700.0],["2008-10-16",8.4458,8.9765,7.8599,8.9765,1793000.0],["2008-10-17",8.4348,9.6453,8.4348,8.8493,1999100.0],["2008-10-20",8.9433,9.579,8.8162,9.5734,1238900.0],["2008-10-21",9.3192,9.6177,9.0152,9.2694,1396800.0],["2008-10-22",8.9433,9.3579,8.4403,8.7775,1553100.0],["2008-10-23",8.9599,9.5292,8.6006,9.2418,2016400.0],["2008-10-24",8.28,9.5126,8.0976,9.076,1547300.0],["2008-10-27",8.8715,9.3966,8.5011,8.5066,1530600.0],["2008-10-28",8.7222,9.2971,8.28,9.275,1893700.0],["2008-10-29",9.4297,9.8443,9.1534,9.4518,2117700.0],["2008-10-30",9.7503,9.8553,9.2142,9.7835,1659000.0],["2008-10-31",9.6895,10.3141,9.5071,10.0377,1458500.0],["2008-11-03",10.0322,10.4302,9.9769,10.1151,1126500.0],["2008-11-04",10.4357,10.6955,10.1649,10.4855,1610300.0],["2008-11-05",10.3252,10.4965,9.7835,9.8222,1377000.0],["2008-11-06",9.8166,10.0458,9.2128,9.442,1476300.0],["2008-11-07",9.5594,9.8389,9.2911,9.565,871200.0],["2008-11-10",9.8948,10.0737,9.6097,9.8501,1089600.0],["2008-11-11",9.6153,9.6936,8.9445,9.0619,991200.0],["2008-11-12",8.9165,8.9277,8.4078,8.4973,1433900.0],["2008-11-13",8.665,9.4644,8.3855,9.4644,1860600.0],["2008-11-14",9.4588,9.8837,8.9948,9.0619,945200.0],["2008-11-17",8.8159,9.0675,8.6091,8.7041,1194200.0],["2008-11-18",8.6706,8.9277,8.2737,8.7824,1044700.0],["2008-11-19",8.8159,8.8718,7.86,7.8711,1164600.0],["2008-11-20",7.7202,8.0724,6.9991,7.0438,1868700.0],["2008-11-21",7.2618,7.9326,7.0158,7.8823,1628600.0],["2008-11-24",8.0165,8.5308,7.9326,8.296,2102100.0],["2008-11-25",8.4973,8.5811,8.0892,8.5084,1292900.0],["2008-11-26",8.3296,9.1625,8.1283,9.0116,1334300.0],["2008-11-28",8.6426,9.1569,8.6426,9.1569,341700.0],["2008-12-01",8.8774,8.8774,7.9103,7.9606,1104200.0],["2008-12-02",8.1171,8.637,7.9885,8.5588,1524700.0],["2008-12-03",8.3351,8.9054,8.2792,8.8215,1111000.0],["2008-12-04",8.5867,8.9948,8.296,8.514,779900.0],["2008-12-05",8.419,9.224,8.1842,9.2128,1265100.0],["2008-12-08",9.6265,9.7271,9.196,9.5818,1274500.0],["2008-12-09",9.4644,10.0402,9.252,9.442,903700.0],["2008-12-10",9.5762,10.2414,9.5091,10.0793,1196000.0],["2008-12-11",9.9955,10.3812,9.6489,9.7551,1284300.0],["2008-12-12",9.5259,10.2191,9.2855,10.0625,915200.0],["2008-12-15",10.1464,10.3644,9.7215,9.9563,938700.0],["2008-12-16",10.1464,10.3365,9.8501,10.0625,1666000.0],["2008-12-17",9.8669,10.3421,9.8557,10.0793,1083500.0],["2008-12-18",10.1408,10.1408,9.2855,9.4979,1238200.0],["2008-12-19",9.565,9.8781,9.3079,9.4085,1652100.0],["2008-12-22",9.4308,9.4308,8.7488,9.0172,841700.0],["2008-12-23",9.2016,9.3638,8.8047,8.9668,1012300.0],["2008-12-24",8.9165,9.0339,8.8774,8.9445,461700.0],["2008-12-26",9.0563,9.252,8.9613,9.1122,597500.0],["2008-12-29",9.101,9.3805,9.0172,9.1513,1536900.0],["2008-12-30",9.2911,9.5762,9.1793,9.4644,1348800.0],["2008-12-31",9.5482,10.2023,9.5091,10.1073,1317900.0],["2009-01-02",10.0066,10.2806,9.9507,10.1576,1118500.0],["2009-01-05",10.1073,10.5713,10.0458,10.37,981600.0],["2009-01-06",10.5713,11.0632,10.4539,10.7893,1332100.0],["2009-01-07",10.6887,10.834,10.3309,10.3924,926800.0],["2009-01-08",10.3588,10.5768,10.2973,10.5098,805400.0],["2009-01-09",10.4986,10.588,9.8166,10.0178,984400.0],["2009-01-12",9.934,10.0458,9.5538,9.6824,935100.0],["2009-01-13",9.5762,9.8948,9.4756,9.7718,895800.0],["2009-01-14",9.5874,9.6321,9.1681,9.2408,1100800.0],["2009-01-15",9.1793,9.4979,8.7097,9.3861,1382100.0],["2009-01-16",9.5762,9.7159,9.2352,9.5091,805000.0],["2009-01-20",9.3917,9.4979,8.7712,8.8047,949100.0],["2009-01-21",8.9445,9.3079,8.7376,9.2408,920800.0],["2009-01-22",9.0563,9.2184,8.7376,8.9613,1697700.0],["2009-01-23",8.6594,9.2519,8.4917,9.0563,1131800.0],["2009-01-26",9.1625,9.4867,9.0339,9.2128,1275400.0],["2009-01-27",8.9165,8.9165,7.6308,7.8879,3634200.0],["2009-01-28",8.0724,8.324,7.9215,8.2569,1826900.0],["2009-01-29",8.0277,8.4358,7.9997,8.1451,1470700.0],["2009-01-30",8.201,8.2625,7.737,7.8544,1440800.0],["2009-02-02",7.7314,7.9606,7.7146,7.9215,1274000.0],["2009-02-03",7.9997,8.0612,7.7034,7.8767,1209200.0],["2009-02-04",7.9159,8.1954,7.8097,8.0165,1230700.0],["2009-02-05",7.9159,8.1115,7.8488,8.0165,2108300.0],["2009-02-06",8.1299,8.3113,8.0222,8.283,1011000.0],["2009-02-09",8.2886,8.6798,8.2546,8.4474,907000.0],["2009-02-10",8.385,8.453,7.8521,7.9031,1367900.0],["2009-02-11",7.9315,8.0618,7.7614,7.9201,795700.0],["2009-02-12",7.8351,8.0278,7.682,8.0052,913500.0],["2009-02-13",7.9825,8.2149,7.9371,8.0675,777000.0],["2009-02-17",7.9485,7.9485,7.5233,7.6026,1149500.0],["2009-02-18",7.6537,7.7047,7.3702,7.5346,1100200.0],["2009-02-19",7.5403,7.7047,7.1604,7.1831,1577100.0],["2009-02-20",7.1151,7.1151,6.6388,6.877,1660800.0],["2009-02-23",6.945,7.0584,6.3214,6.3497,1359500.0],["2009-02-24",6.4461,6.5878,6.2533,6.5368,1575500.0],["2009-02-25",6.5084,6.5878,6.1739,6.191,1297500.0],["2009-02-26",6.2703,6.4007,6.0492,6.0832,1158200.0],["2009-02-27",5.9869,6.0606,5.7374,5.9188,2414400.0],["2009-03-02",6.1173,6.361,5.6864,5.6977,2178700.0],["2009-03-03",5.7998,5.8791,5.5276,5.624,1461100.0],["2009-03-04",5.7261,5.8621,5.6184,5.7544,1506200.0],["2009-03-05",5.6694,5.6807,5.0911,5.1308,1718800.0],["2009-03-06",5.1818,5.3406,5.0854,5.2612,1454500.0],["2009-03-09",5.2102,5.4709,5.1081,5.1421,1598000.0],["2009-03-10",5.3122,5.5446,5.2612,5.4993,1491700.0],["2009-03-11",5.5843,5.8678,5.5276,5.8281,1182000.0],["2009-03-12",5.8281,6.1399,5.7034,6.1173,1426300.0],["2009-03-13",6.1002,6.3497,6.0379,6.31,1380800.0],["2009-03-16",6.4064,6.8316,6.2647,6.5141,1669000.0],["2009-03-17",6.5254,6.8373,6.3554,6.8373,1385700.0],["2009-03-18",7.0867,7.8181,7.0697,7.8011,3289000.0],["2009-03-19",7.9201,8.1299,7.7444,7.8237,1988900.0],["2009-03-20",7.9031,8.0675,7.4496,7.5403,1575100.0],["2009-03-23",7.7614,8.3056,7.6537,8.3056,1765200.0],["2009-03-24",8.1242,8.2433,7.9258,7.9598,1578000.0],["2009-03-25",8.0675,8.5097,7.8521,8.2149,2198800.0],["2009-03-26",8.368,8.7535,8.334,8.5097,2627500.0],["2009-03-27",8.4927,8.4927,7.9371,8.0448,1840200.0],["2009-03-30",7.7954,7.8804,7.4552,7.8011,3053400.0],["2009-03-31",7.9995,8.2206,7.8918,8.0902,2361800.0],["2009-04-01",7.9144,8.2263,7.7047,8.0902,2874200.0],["2009-04-02",8.3453,8.4984,8.2773,8.368,2451100.0],["2009-04-03",8.3397,8.6458,8.2149,8.6458,1671600.0],["2009-04-06",8.5211,8.6288,8.2433,8.6004,2060700.0],["2009-04-07",8.402,8.6401,8.3623,8.4077,1460300.0],["2009-04-08",8.4304,8.8669,8.402,8.7705,1512500.0],["2009-04-09",9.003,9.3545,8.9463,9.3091,1004500.0],["2009-04-13",9.2978,9.4452,9.0143,9.3771,955500.0],["2009-04-14",9.4679,9.4679,8.9576,8.969,1279600.0],["2009-04-15",8.9746,9.1164,8.8159,8.9576,1268200.0],["2009-04-16",9.0597,9.105,8.7365,9.0597,1663800.0],["2009-04-17",9.054,9.1787,8.9463,9.054,1180900.0],["2009-04-20",8.8896,8.8896,8.3056,8.3793,1424400.0],["2009-04-21",8.2433,8.2433,7.5743,8.0165,3595300.0],["2009-04-22",8.0108,8.0108,7.6593,7.733,2273800.0],["2009-04-23",7.7444,7.8861,7.5686,7.6877,1535500.0],["2009-04-24",7.7954,8.3907,7.7387,8.1696,2361100.0],["2009-04-27",8.0392,8.3,7.9428,8.1469,1638900.0],["2009-04-28",7.8691,7.8691,6.7579,7.3475,5345000.0],["2009-04-29",7.2795,7.3929,7.1547,7.2795,3343600.0],["2009-04-30",7.2568,7.5063,7.1321,7.1434,1812200.0],["2009-05-01",7.1604,7.2681,7.0584,7.081,1696400.0],["2009-05-04",7.1661,7.3815,7.1321,7.3135,2271500.0],["2009-05-05",7.3078,7.4155,7.2398,7.3192,1905100.0],["2009-05-06",7.4382,7.5686,7.3475,7.4609,1706000.0],["2009-05-07",7.576,7.6854,7.2134,7.3055,1973400.0],["2009-05-08",7.4206,7.507,7.2709,7.4264,1673000.0],["2009-05-11",7.3918,7.4033,7.1558,7.2306,1307300.0],["2009-05-12",7.3285,7.4264,7.1961,7.2882,1567400.0],["2009-05-13",7.317,7.317,6.9082,6.9428,1619200.0],["2009-05-14",6.9485,7.317,6.914,7.2421,1565200.0],["2009-05-15",7.1731,7.4494,7.1731,7.2882,1540900.0],["2009-05-18",7.4206,7.576,7.3861,7.5588,1360500.0],["2009-05-19",7.5703,7.6394,7.4436,7.4724,1443900.0],["2009-05-20",7.5991,7.7718,7.4551,7.4839,1189500.0],["2009-05-21",7.4206,7.4839,7.127,7.2364,1203300.0],["2009-05-22",7.2767,7.3688,7.1558,7.2421,1055400.0],["2009-05-26",7.2479,7.6797,7.2479,7.6451,1480400.0],["2009-05-27",7.6221,7.7142,7.3918,7.4091,1070700.0],["2009-05-28",7.4954,7.5588,7.2364,7.4667,1272300.0],["2009-05-29",7.5645,7.6912,7.4264,7.6912,1490800.0],["2009-06-01",7.8178,8.0308,7.743,7.979,1286000.0],["2009-06-02",7.979,8.0423,7.8524,7.9963,1287400.0],["2009-06-03",7.9099,7.9963,7.6106,7.7142,779900.0],["2009-06-04",7.8696,7.8696,7.6912,7.8005,676700.0],["2009-06-05",7.9905,7.9905,7.6394,7.8696,1111700.0],["2009-06-08",7.766,7.8524,7.5818,7.7027,855600.0],["2009-06-09",7.7603,7.9214,7.7027,7.8811,732800.0],["2009-06-10",7.9617,7.9617,7.3976,7.5185,2122800.0],["2009-06-11",7.5415,7.6566,7.4494,7.4667,1255300.0],["2009-06-12",7.4091,7.4782,7.3112,7.4206,1114900.0],["2009-06-15",7.3918,7.3918,7.0809,7.1788,1242100.0],["2009-06-16",7.2191,7.2536,6.9255,6.9313,1394300.0],["2009-06-17",7.0061,7.0464,6.8334,7.0003,1110400.0],["2009-06-18",7.0234,7.1155,6.9313,7.0234,814500.0],["2009-06-19",7.104,7.2018,6.7816,6.8104,1798700.0],["2009-06-22",6.8219,6.8219,6.2347,6.2347,2068100.0],["2009-06-23",6.2232,6.3326,6.1253,6.1656,1929000.0],["2009-06-24",6.2462,6.321,6.1656,6.2117,1373000.0],["2009-06-25",6.1886,6.6262,6.1886,6.6262,1769600.0],["2009-06-26",6.6204,7.15,6.5456,7.104,2985400.0],["2009-06-29",7.104,7.1846,6.8334,6.9773,1295900.0],["2009-06-30",7.0061,7.0061,6.7298,6.8449,1230900.0],["2009-07-01",6.8967,7.1097,6.8852,6.9025,968400.0],["2009-07-02",6.8104,6.8737,6.6204,6.6204,1053300.0],["2009-07-06",6.8161,6.9428,6.6204,6.7701,1604900.0],["2009-07-07",6.8104,6.8104,6.4765,6.4765,1315500.0],["2009-07-08",6.511,6.5628,6.3613,6.4995,1650000.0],["2009-07-09",6.5686,6.6204,6.488,6.5168,905500.0],["2009-07-10",6.4822,6.5686,6.3153,6.511,1094100.0],["2009-07-13",6.5225,6.747,6.3326,6.7298,829700.0],["2009-07-14",6.7125,6.7989,6.534,6.6895,1019600.0],["2009-07-15",6.8219,7.0291,6.7413,7.0234,1160900.0],["2009-07-16",6.9716,7.317,6.9658,7.2767,1644600.0],["2009-07-17",7.2709,7.317,7.1385,7.3055,1406100.0],["2009-07-20",7.3745,7.6336,7.3458,7.6336,1861600.0],["2009-07-21",7.7027,7.7315,7.4321,7.5588,1678600.0],["2009-07-22",7.4667,7.7142,7.4321,7.5933,1219000.0],["2009-07-23",7.5415,7.9157,7.4897,7.9099,1764600.0],["2009-07-24",7.7315,8.1172,7.7315,8.0769,1402800.0],["2009-07-27",8.1345,8.2841,8.0078,8.2093,1790600.0],["2009-07-28",7.7027,7.7718,7.1673,7.4724,5212300.0],["2009-07-29",7.3918,7.7142,7.3803,7.553,2105600.0],["2009-07-30",7.6797,7.9963,7.6163,7.7718,1898000.0],["2009-07-31",7.7775,8.0596,7.72,7.9387,1639000.0],["2009-08-03",8.0596,8.405,8.0596,8.3244,1985500.0],["2009-08-04",8.2726,8.3935,8.1747,8.3072,1053600.0],["2009-08-05",8.3072,8.4338,8.1978,8.3993,1401500.0],["2009-08-06",8.4343,8.4576,8.1308,8.16,1587800.0],["2009-08-07",8.2767,8.3876,8.1658,8.2533,993700.0],["2009-08-10",8.2242,8.4285,8.1541,8.3292,865100.0],["2009-08-11",8.3,8.3059,8.1716,8.2533,611300.0],["2009-08-12",8.2066,8.3701,8.2008,8.2767,1197200.0],["2009-08-13",8.3526,8.6794,8.2884,8.6444,1764100.0],["2009-08-14",8.6211,8.7845,8.3584,8.7553,2057000.0],["2009-08-17",8.4693,8.5569,8.3759,8.4518,1327400.0],["2009-08-18",8.5043,8.7203,8.4985,8.6327,802500.0],["2009-08-19",8.4927,8.6444,8.4518,8.6211,917400.0],["2009-08-20",8.586,8.6736,8.5218,8.6386,763100.0],["2009-08-21",8.7495,8.8721,8.6911,8.837,1091700.0],["2009-08-24",8.8254,8.9888,8.7612,8.8137,619300.0],["2009-08-25",8.8429,8.9479,8.7378,8.7962,551600.0],["2009-08-26",8.7728,8.8078,8.6386,8.7553,778100.0],["2009-08-27",9.0355,10.0861,8.9946,9.9519,4967400.0],["2009-08-28",9.9927,10.1387,9.7593,9.8001,2876000.0],["2009-08-31",9.6659,9.8001,9.4674,9.7709,1478700.0],["2009-09-01",9.7359,9.8585,9.3682,9.4441,2064600.0],["2009-09-02",9.4324,9.4557,9.2398,9.3448,1030500.0],["2009-09-03",9.4032,9.4908,9.2923,9.4908,685800.0],["2009-09-04",9.4908,9.66,9.3623,9.66,973400.0],["2009-09-08",9.7826,9.806,9.66,9.7768,766100.0],["2009-09-09",9.7418,9.8235,9.6367,9.7768,1143400.0],["2009-09-10",9.7476,9.8643,9.5958,9.7768,1268000.0],["2009-09-11",9.806,9.806,9.6951,9.7651,1049400.0],["2009-09-14",9.6951,9.8643,9.5433,9.7768,1525100.0],["2009-09-15",9.7534,9.9986,9.7242,9.9169,2297800.0],["2009-09-16",10.4013,10.483,10.1153,10.4597,2468100.0],["2009-09-17",10.4422,10.4597,10.0219,10.3254,1817600.0],["2009-09-18",10.4013,10.5939,10.3371,10.4597,1181000.0],["2009-09-21",10.3138,10.5181,10.2379,10.4305,793400.0],["2009-09-22",10.5122,10.7399,10.5122,10.5239,889600.0],["2009-09-23",10.5706,10.734,10.3721,10.3838,840300.0],["2009-09-24",10.4363,10.4772,9.8877,10.0453,1045700.0],["2009-09-25",10.0336,10.162,9.9227,9.9635,539200.0],["2009-09-28",10.0044,10.3313,9.9694,10.2904,651700.0],["2009-09-29",10.2787,10.483,10.2437,10.3663,536900.0],["2009-09-30",10.4305,10.4422,10.0161,10.1795,861400.0],["2009-10-01",10.127,10.1912,9.9052,9.9052,888000.0],["2009-10-02",9.7884,9.8643,9.4499,9.625,1251800.0],["2009-10-05",9.66,9.9227,9.66,9.841,714500.0],["2009-10-06",9.9811,10.092,9.7593,9.9344,987700.0],["2009-10-07",9.911,10.0803,9.8118,9.8818,560000.0],["2009-10-08",9.9869,10.0219,9.7476,9.7943,1781200.0],["2009-10-09",9.8001,9.8526,9.5141,9.555,1784500.0],["2009-10-12",9.6192,9.7593,9.5433,9.7126,753500.0],["2009-10-13",9.6484,9.8176,9.5608,9.7301,566800.0],["2009-10-14",9.8585,10.0102,9.806,9.8643,796200.0],["2009-10-15",9.8176,10.1036,9.7768,10.0978,933200.0],["2009-10-16",10.0394,10.0803,9.911,9.9811,649600.0],["2009-10-19",9.9927,10.127,9.9285,10.0861,692500.0],["2009-10-20",10.1153,10.1153,9.7301,9.8935,711300.0],["2009-10-21",9.8468,10.0044,9.6308,9.6542,1318900.0],["2009-10-22",9.6659,9.9169,9.4032,9.8702,1125100.0],["2009-10-23",9.8468,9.9519,9.3623,9.409,1510000.0],["2009-10-26",9.4499,9.6834,9.1872,9.2456,1713500.0],["2009-10-27",9.5199,9.8176,9.0238,9.0822,3655700.0],["2009-10-28",9.0997,9.2164,8.7787,8.8487,1702500.0],["2009-10-29",8.9479,9.2806,8.9012,9.2339,1132200.0],["2009-10-30",9.1639,9.2281,8.8137,8.9129,1318200.0],["2009-11-02",8.9363,9.0939,8.7553,8.9363,1262900.0],["2009-11-03",8.8954,9.0472,8.8195,9.018,940300.0],["2009-11-04",9.0822,9.0822,8.7787,8.8137,1415700.0],["2009-11-05",8.9187,9.2514,8.8604,9.2398,1335900.0],["2009-11-06",9.228,9.4821,9.1334,9.3344,915100.0],["2009-11-09",9.4349,9.9314,9.4349,9.9078,1493400.0],["2009-11-10",9.8546,10.0615,9.7482,9.9255,1279400.0],["2009-11-11",10.0319,10.0615,9.8073,9.9373,660800.0],["2009-11-12",9.9137,9.9965,9.6536,9.7068,1098500.0],["2009-11-13",9.7068,9.8723,9.5945,9.7659,529100.0],["2009-11-16",9.8664,10.1738,9.8428,10.1265,1028400.0],["2009-11-17",10.1088,10.2152,9.961,10.2152,597900.0],["2009-11-18",10.2152,10.2329,10.0024,10.1088,488800.0],["2009-11-19",10.0437,10.0437,9.695,10.0024,1012000.0],["2009-11-20",9.9078,10.1029,9.8487,10.0733,776500.0],["2009-11-23",10.2093,10.3925,10.1679,10.3452,1350200.0],["2009-11-24",10.3452,10.3452,10.1088,10.2152,527200.0],["2009-11-25",10.2093,10.3452,10.1206,10.2802,348500.0],["2009-11-27",9.961,10.1974,9.8605,10.0083,336400.0],["2009-11-30",9.9905,10.026,9.8132,9.9137,716700.0],["2009-12-01",10.0497,10.1324,9.9255,9.9846,549500.0],["2009-12-02",10.0024,10.2625,9.9905,10.2152,708000.0],["2009-12-03",10.2566,10.3216,9.9078,9.9196,893100.0],["2009-12-04",10.0733,10.292,9.8782,10.0319,717100.0],["2009-12-07",10.0319,10.1915,10.0024,10.0319,447800.0],["2009-12-08",9.9137,10.0615,9.7896,9.8841,500700.0],["2009-12-09",9.8841,10.3511,9.8073,10.3334,1150100.0],["2009-12-10",10.4162,10.5344,10.2093,10.2507,1050500.0],["2009-12-11",10.3984,10.493,10.2625,10.4753,706900.0],["2009-12-14",10.5285,10.6408,10.4044,10.6053,970600.0],["2009-12-15",10.5108,10.6586,10.3925,10.4221,548100.0],["2009-12-16",10.5108,10.6526,10.4635,10.5285,513300.0],["2009-12-17",10.4044,10.4635,10.2329,10.3334,719500.0],["2009-12-18",10.4339,10.4871,10.2625,10.3452,1669600.0],["2009-12-21",10.4635,10.5817,10.3393,10.3748,761100.0],["2009-12-22",10.3748,10.4576,10.1915,10.363,978700.0],["2009-12-23",10.3689,10.4339,10.292,10.3807,584900.0],["2009-12-24",10.3748,10.4694,10.363,10.3748,173800.0],["2009-12-28",10.4576,10.493,10.3393,10.428,454900.0],["2009-12-29",10.4457,10.493,10.3689,10.4635,431700.0],["2009-12-30",10.428,10.6113,10.3866,10.5935,666400.0],["2009-12-31",10.5344,10.6586,10.3452,10.3571,638200.0],["2010-01-04",10.4221,10.7827,10.4221,10.7236,758300.0],["2010-01-05",10.7236,10.7354,10.1147,10.4162,2404600.0],["2010-01-06",10.4162,10.5226,10.0851,10.2625,2104100.0],["2010-01-07",10.2329,10.493,10.2034,10.3984,935500.0],["2010-01-08",10.2861,10.4812,10.2861,10.4812,649300.0],["2010-01-11",10.5108,10.6053,10.3984,10.5699,702100.0],["2010-01-12",10.4576,10.5049,10.227,10.2625,792600.0],["2010-01-13",10.3275,10.4162,10.227,10.3925,692400.0],["2010-01-14",10.3452,10.4398,10.2979,10.3925,588700.0],["2010-01-15",10.4044,10.4694,10.3452,10.4516,932100.0],["2010-01-19",10.4576,10.7177,10.4103,10.7177,796800.0],["2010-01-20",10.6349,10.6704,10.4221,10.5817,688100.0],["2010-01-21",10.564,10.6645,10.1856,10.1915,1067200.0],["2010-01-22",10.2093,10.2093,9.7777,9.8132,1498600.0],["2010-01-25",10.0497,10.097,9.8664,9.9019,898700.0],["2010-01-26",10.0733,10.4044,9.9669,10.0142,1949600.0],["2010-01-27",10.026,10.1383,9.9314,10.091,830000.0],["2010-01-28",10.1502,10.162,9.7836,9.8605,805800.0],["2010-01-29",9.9196,10.0733,9.7541,9.7541,954100.0],["2010-02-01",9.8368,9.9787,9.7659,9.9728,745300.0],["2010-02-02",9.9905,10.0201,9.8368,9.9255,798400.0],["2010-02-03",9.89,9.9846,9.825,9.8664,512900.0],["2010-02-04",9.7363,9.8132,9.3994,9.4171,1058200.0],["2010-02-05",9.3757,9.4703,9.0683,9.423,1190000.0],["2010-02-08",9.5667,9.5667,9.2195,9.2195,833800.0],["2010-02-09",9.3392,9.453,9.2674,9.3512,1068400.0],["2010-02-10",9.3093,9.423,9.1596,9.3931,921400.0],["2010-02-11",9.3392,9.6266,9.2853,9.5547,809700.0],["2010-02-12",9.447,9.8182,9.3692,9.8182,1017500.0],["2010-02-16",9.878,10.0037,9.7523,10.0037,527000.0],["2010-02-17",10.0756,10.0876,9.9499,10.0876,685300.0],["2010-02-18",10.0516,10.2073,10.0516,10.2073,572900.0],["2010-02-19",10.0876,10.3809,10.0816,10.3091,624800.0],["2010-02-22",10.3629,10.4048,10.2133,10.333,765700.0],["2010-02-23",10.2672,10.3929,10.2312,10.2971,1180400.0],["2010-02-24",10.3091,10.5545,10.2971,10.5545,958600.0],["2010-02-25",10.4228,10.5066,10.2791,10.4947,550100.0],["2010-02-26",10.4827,10.5605,10.345,10.4827,545200.0],["2010-03-01",10.5126,10.7401,10.4408,10.7401,738700.0],["2010-03-02",10.776,10.8718,10.7401,10.788,707500.0],["2010-03-03",10.8598,10.9197,10.806,10.9017,911100.0],["2010-03-04",10.9257,11.0275,10.8658,10.9676,716200.0],["2010-03-05",11.0095,11.1532,10.9676,11.1292,874000.0],["2010-03-08",11.0873,11.2011,11.0873,11.1532,540500.0],["2010-03-09",11.1292,11.2969,11.1053,11.1711,559600.0],["2010-03-10",11.1891,11.3567,11.0993,11.2609,628300.0],["2010-03-11",11.225,11.231,11.0514,11.1891,540800.0],["2010-03-12",11.225,11.2669,11.0694,11.237,814300.0],["2010-03-15",11.237,11.237,11.0813,11.1951,476000.0],["2010-03-16",11.255,11.3148,11.1711,11.3148,419800.0],["2010-03-17",11.3448,11.4346,11.3148,11.4286,784700.0],["2010-03-18",11.3328,11.4944,11.3208,11.3747,507800.0],["2010-03-19",11.213,11.5483,11.1951,11.213,958000.0],["2010-03-22",11.0754,11.3747,11.0574,11.3448,498800.0],["2010-03-23",11.3747,11.4645,11.2071,11.4525,631100.0],["2010-03-24",11.4046,11.5423,11.3747,11.5064,1244700.0],["2010-03-25",11.5902,11.7698,11.3986,11.3986,2272600.0],["2010-03-26",11.4166,11.5543,11.4046,11.5423,1193800.0],["2010-03-29",11.5962,11.6441,11.4585,11.5603,743200.0],["2010-03-30",11.5902,11.8177,11.4944,11.8117,1307100.0],["2010-03-31",11.7878,11.9374,11.7279,11.7459,816100.0],["2010-04-01",11.8297,11.9315,11.686,11.7938,719400.0],["2010-04-05",11.8656,11.9734,11.7878,11.9734,752700.0],["2010-04-06",11.9674,12.2607,11.9315,12.2128,1235400.0],["2010-04-07",12.1589,12.4164,12.1589,12.3026,1553800.0],["2010-04-08",12.2547,12.3924,12.123,12.3385,1251400.0],["2010-04-09",12.3326,12.4523,12.1709,12.4463,674500.0],["2010-04-12",12.4283,12.4583,12.3086,12.3266,896600.0],["2010-04-13",12.3326,12.5182,12.2966,12.5062,706600.0],["2010-04-14",12.5421,12.566,12.4523,12.5241,869900.0],["2010-04-15",12.5241,12.6858,12.5002,12.5421,948500.0],["2010-04-16",12.4822,12.6079,12.2966,12.5421,1067400.0],["2010-04-19",12.5122,12.6199,12.3625,12.6079,879200.0],["2010-04-20",12.6918,13.0031,12.6918,12.9372,951700.0],["2010-04-21",12.9671,13.015,12.7935,12.9312,594400.0],["2010-04-22",12.8474,13.033,12.6738,13.015,608500.0],["2010-04-23",13.027,13.3802,13.021,13.3683,940700.0],["2010-04-26",13.4042,13.4042,13.2306,13.2545,1129800.0],["2010-04-27",12.8893,13.039,12.0392,12.1111,3549700.0],["2010-04-28",12.2907,13.1108,12.2787,12.9552,3032100.0],["2010-04-29",13.033,13.1228,12.8414,12.9073,1663500.0],["2010-04-30",12.8893,12.9911,12.5541,12.572,951400.0],["2010-05-03",12.6139,12.8115,12.6139,12.7277,871600.0],["2010-05-04",12.5181,12.5541,12.2966,12.3924,1093900.0],["2010-05-05",12.2128,12.2847,12.0512,12.153,1190700.0],["2010-05-06",11.9776,12.2013,8.6764,11.6874,2362800.0],["2010-05-07",11.7237,11.76,11.1856,11.3911,1528400.0],["2010-05-10",12.0744,12.2557,11.8627,11.9474,1313100.0],["2010-05-11",11.8265,12.0139,11.76,11.9232,1261400.0],["2010-05-12",11.9655,12.3767,11.9413,12.3283,883300.0],["2010-05-13",12.2739,12.4855,12.1469,12.2074,727700.0],["2010-05-14",12.0804,12.1892,11.6995,11.8204,579400.0],["2010-05-17",11.8567,12.0925,11.4274,11.7418,740600.0],["2010-05-18",11.8809,12.032,11.5544,11.6148,694700.0],["2010-05-19",11.5121,11.7237,11.4516,11.639,1061200.0],["2010-05-20",11.2521,11.2581,10.8893,10.9377,1608800.0],["2010-05-21",10.7623,11.3307,10.6233,11.1735,1443300.0],["2010-05-24",11.1009,11.2279,10.9437,10.9498,609300.0],["2010-05-25",10.6293,11.0767,10.4661,11.0344,891400.0],["2010-05-26",11.107,11.379,10.986,11.0707,627300.0],["2010-05-27",11.2218,11.76,11.2158,11.76,632100.0],["2010-05-28",11.7781,11.8809,11.5,11.5907,584200.0],["2010-06-01",11.4576,11.6934,11.1614,11.1614,729200.0],["2010-06-02",11.2279,11.3911,11.0828,11.3911,586800.0],["2010-06-03",11.4274,11.4818,11.1553,11.4153,646500.0],["2010-06-04",11.1493,11.2702,10.853,10.8712,854300.0],["2010-06-07",11.0042,11.0646,10.7381,10.7502,899500.0],["2010-06-08",10.7805,10.9256,10.46,10.7079,1233600.0],["2010-06-09",10.8288,11.1674,10.7865,10.9618,1053800.0],["2010-06-10",11.2339,11.6874,11.2339,11.6874,1064800.0],["2010-06-11",11.5786,11.9958,11.4939,11.9958,852200.0],["2010-06-14",12.0925,12.3525,11.9716,12.1227,1050900.0],["2010-06-15",12.1711,12.5399,12.1167,12.4915,741800.0],["2010-06-16",12.3525,12.7213,12.3525,12.6246,729000.0],["2010-06-17",12.7334,12.7576,12.2799,12.552,624300.0],["2010-06-18",12.5762,12.7213,12.4674,12.5218,691100.0],["2010-06-21",12.679,12.8422,12.3585,12.4734,431100.0],["2010-06-22",12.5157,12.7092,12.2013,12.2134,629200.0],["2010-06-23",12.1953,12.2376,11.9413,12.0985,391300.0],["2010-06-24",11.9716,12.0744,11.6874,11.7055,688500.0],["2010-06-25",11.7237,11.8869,11.6572,11.766,1905700.0],["2010-06-28",11.7479,11.8204,11.5121,11.6814,598100.0],["2010-06-29",11.4214,11.4939,11.107,11.2098,809600.0],["2010-06-30",11.1553,11.4274,10.9195,10.9377,970300.0],["2010-07-01",10.9014,10.9377,10.5688,10.853,941200.0],["2010-07-02",10.9437,10.9618,10.587,10.7019,597400.0],["2010-07-06",10.8591,10.98,10.4479,10.5567,777200.0],["2010-07-07",10.6051,11.0163,10.5507,11.0102,562100.0],["2010-07-08",11.1614,11.3972,11.0888,11.3851,560000.0],["2010-07-09",11.3549,11.5423,11.2823,11.4274,393000.0],["2010-07-12",11.4093,11.4697,11.0767,11.24,342600.0],["2010-07-13",11.3911,11.8144,11.373,11.766,505800.0],["2010-07-14",11.7418,11.7962,11.5665,11.7237,438800.0],["2010-07-15",11.7116,11.7902,11.3972,11.7479,494200.0],["2010-07-16",11.6269,11.6693,11.107,11.1251,646000.0],["2010-07-19",11.1372,11.2339,10.9195,11.0284,615000.0],["2010-07-20",10.8832,11.4818,10.8832,11.4697,585400.0],["2010-07-21",11.5362,11.6209,11.2218,11.2823,523500.0],["2010-07-22",11.5,12.0683,11.4939,12.0381,1056800.0],["2010-07-23",11.8748,12.1046,11.6088,12.1046,1222300.0],["2010-07-26",12.0864,12.6911,12.0804,12.4915,1023200.0],["2010-07-27",12.6367,12.6488,12.2739,12.286,642600.0],["2010-07-28",12.2739,12.3888,12.0381,12.1106,571000.0],["2010-07-29",12.1832,12.4855,11.9534,12.3464,627700.0],["2010-07-30",12.1106,12.425,12.1046,12.2739,564400.0],["2010-08-02",12.546,12.6911,12.4311,12.6125,483000.0],["2010-08-03",12.5097,12.5762,12.2799,12.3283,371000.0],["2010-08-04",12.3585,12.5339,12.3102,12.4795,333400.0],["2010-08-05",12.3464,12.6488,12.3404,12.413,280900.0],["2010-08-06",12.4068,12.5167,12.0893,12.303,521000.0],["2010-08-09",12.4252,12.6694,12.3763,12.6328,475800.0],["2010-08-10",12.4496,12.4496,12.1321,12.2725,479800.0],["2010-08-11",12.0405,12.0405,11.5704,11.6375,754500.0],["2010-08-12",11.4727,11.6192,11.3994,11.5459,603700.0],["2010-08-13",11.4666,11.6253,11.3628,11.4849,454700.0],["2010-08-16",11.3567,11.5887,11.2468,11.5032,515800.0],["2010-08-17",11.6192,11.7413,11.5948,11.607,658100.0],["2010-08-18",11.607,11.7535,11.4605,11.6925,701500.0],["2010-08-19",11.5765,11.6375,11.1246,11.204,644000.0],["2010-08-20",11.088,11.2162,10.9598,11.1613,632000.0],["2010-08-23",11.2223,11.3506,10.9903,11.0147,396400.0],["2010-08-24",10.8316,11.0086,10.685,10.7644,479200.0],["2010-08-25",10.7156,10.9232,10.5324,10.8438,606500.0],["2010-08-26",10.9232,11.0392,10.7461,10.7644,437800.0],["2010-08-27",10.9293,11.2834,10.6667,11.2712,647100.0],["2010-08-30",11.2345,11.2529,10.7583,10.7583,639000.0],["2010-08-31",10.7522,11.1735,10.7217,10.9354,972100.0],["2010-09-01",11.2162,11.5154,11.0697,11.5154,644900.0],["2010-09-02",11.5642,11.6009,11.1491,11.3933,1125300.0],["2010-09-03",11.5887,11.7963,11.5276,11.7108,498500.0],["2010-09-07",11.6803,11.6925,11.375,11.3933,490700.0],["2010-09-08",11.3994,11.607,11.3994,11.5459,413600.0],["2010-09-09",11.7108,11.7474,11.4055,11.4421,391900.0],["2010-09-10",11.5093,11.839,11.5093,11.7902,846000.0],["2010-09-13",11.9062,12.2542,11.8756,12.0588,912500.0],["2010-09-14",12.0588,12.1382,11.839,11.8634,647000.0],["2010-09-15",11.8268,11.9367,11.6497,11.9001,571300.0],["2010-09-16",11.8329,11.9489,11.8268,11.894,354600.0],["2010-09-17",12.0527,12.071,11.7474,12.0222,810100.0],["2010-09-20",12.0405,12.4923,12.0222,12.4374,801800.0],["2010-09-21",12.4618,12.6328,12.3519,12.4557,776700.0],["2010-09-22",12.4313,12.6022,12.1992,12.2603,997100.0],["2010-09-23",12.0955,12.3092,11.8817,11.9306,575600.0],["2010-09-24",12.1565,12.2725,12.0039,12.0283,1047100.0],["2010-09-27",12.01,12.2298,11.894,12.1809,977600.0],["2010-09-28",12.2786,12.4862,12.0161,12.4007,851800.0],["2010-09-29",12.3397,12.4984,12.2969,12.3519,686600.0],["2010-09-30",12.5106,12.7304,12.1626,12.3091,1573300.0],["2010-10-01",12.4435,12.4923,12.2481,12.3946,704700.0],["2010-10-04",12.3458,12.4068,11.9855,12.0466,849800.0],["2010-10-05",12.2359,12.6266,12.2115,12.5656,709500.0],["2010-10-06",12.4618,12.6389,12.3763,12.4618,407400.0],["2010-10-07",12.59,12.6633,12.3885,12.59,598400.0],["2010-10-08",12.6205,12.9014,12.5717,12.8465,683900.0],["2010-10-11",12.8404,12.8648,12.59,12.7243,302400.0],["2010-10-12",12.645,12.877,12.5717,12.8098,339200.0],["2010-10-13",12.9319,13.0663,12.761,12.9075,457200.0],["2010-10-14",12.9319,13.0479,12.822,12.9197,459500.0],["2010-10-15",13.0663,13.1212,12.7182,12.877,474600.0],["2010-10-18",12.8892,13.054,12.8098,13.0418,335900.0],["2010-10-19",12.7854,13.0907,12.5106,12.6328,946600.0],["2010-10-20",12.6572,12.8587,12.5351,12.7121,835600.0],["2010-10-21",12.8342,12.8892,12.59,12.7549,923500.0],["2010-10-22",12.8159,12.938,12.645,12.6694,576200.0],["2010-10-25",12.7671,13.1701,12.7671,13.0174,957300.0],["2010-10-26",12.0405,12.5167,11.4177,12.242,2780700.0],["2010-10-27",12.1077,12.3153,12.0405,12.2847,962800.0],["2010-10-28",12.3458,12.4862,12.0771,12.4129,851500.0],["2010-10-29",12.3824,12.5412,12.1443,12.2054,1226100.0],["2010-11-01",12.2603,12.3519,12.0283,12.1504,944100.0],["2010-11-02",12.2908,12.3091,11.9855,12.0466,1013900.0],["2010-11-03",12.071,12.1199,11.8573,12.071,693600.0],["2010-11-04",12.2176,12.2664,12.0039,12.0222,1261300.0],["2010-11-05",12.0283,12.1321,11.8512,12.1138,1164200.0],["2010-11-08",12.0891,12.2001,11.9226,12.0274,950800.0],["2010-11-09",12.0398,12.1508,11.6882,11.7499,885900.0],["2010-11-10",11.756,11.9226,11.6512,11.8979,439800.0],["2010-11-11",11.7622,12.0521,11.6018,11.9287,793600.0],["2010-11-12",11.7992,11.9164,11.6203,11.7129,665200.0],["2010-11-15",11.7375,11.7807,11.5957,11.6265,686800.0],["2010-11-16",11.5093,11.5155,11.1392,11.3119,1108300.0],["2010-11-17",11.3489,11.5155,11.2503,11.3304,660100.0],["2010-11-18",11.4538,11.534,11.3243,11.3428,1066200.0],["2010-11-19",11.2811,11.3983,11.2256,11.3366,718300.0],["2010-11-22",11.3058,11.3551,11.1269,11.3428,1017800.0],["2010-11-23",11.1947,11.2256,11.0405,11.2194,987200.0],["2010-11-24",11.2873,11.4723,11.2379,11.46,1077000.0],["2010-11-26",11.3983,11.4846,11.2934,11.3551,208300.0],["2010-11-29",11.2873,11.4045,11.1207,11.3366,512900.0],["2010-11-30",11.2009,11.3551,11.1947,11.2688,608500.0],["2010-12-01",11.497,11.8362,11.497,11.793,874000.0],["2010-12-02",11.7992,11.9102,11.7067,11.8054,494200.0],["2010-12-03",11.7622,11.8424,11.6943,11.7684,544300.0],["2010-12-06",11.7314,11.9596,11.7252,11.9041,529300.0],["2010-12-07",12.0583,12.1693,11.9657,12.1384,950300.0],["2010-12-08",12.1446,12.2618,12.1014,12.2001,735600.0],["2010-12-09",12.2741,12.3667,12.1754,12.3605,877700.0],["2010-12-10",12.4283,12.8107,12.3481,12.6874,1334500.0],["2010-12-13",12.7614,12.7614,12.4653,12.4838,826000.0],["2010-12-14",12.5394,12.6504,12.4345,12.5455,606500.0],["2010-12-15",12.527,12.6504,12.4653,12.5702,736500.0],["2010-12-16",12.6134,12.7861,12.5455,12.7799,528400.0],["2010-12-17",12.8416,12.9218,12.6442,12.7922,1487500.0],["2010-12-20",12.8107,12.9094,12.7922,12.8046,518600.0],["2010-12-21",12.8909,12.9649,12.8539,12.8848,524200.0],["2010-12-22",12.8971,12.9464,12.8292,12.8848,301400.0],["2010-12-23",12.8971,12.9649,12.8539,12.9218,245600.0],["2010-12-27",12.8848,12.8848,12.7984,12.8539,249700.0],["2010-12-28",12.8663,12.8663,12.7121,12.7552,355000.0],["2010-12-29",12.8107,12.9156,12.7367,12.7429,178500.0],["2010-12-30",12.6997,12.8539,12.6874,12.7737,190700.0],["2010-12-31",12.7429,12.8292,12.638,12.6565,486400.0],["2011-01-03",12.7984,13.0081,12.6935,12.7059,784600.0],["2011-01-04",12.7676,12.7922,12.3666,12.4592,572000.0],["2011-01-05",12.4037,12.6072,12.342,12.5208,373300.0],["2011-01-06",12.5147,12.5764,12.3851,12.49,549600.0],["2011-01-07",12.4962,12.5517,12.2988,12.4592,405400.0],["2011-01-10",12.379,12.5702,12.2063,12.4777,481000.0],["2011-01-11",12.5208,12.5517,12.3111,12.4098,426300.0],["2011-01-12",12.4838,12.5394,12.4407,12.5208,295400.0],["2011-01-13",12.4962,12.5887,12.4222,12.49,303800.0],["2011-01-14",12.4407,12.8477,12.3852,12.7676,832600.0],["2011-01-18",12.7121,12.7491,12.6195,12.7491,596200.0],["2011-01-19",12.6812,12.7306,12.49,12.5147,454900.0],["2011-01-20",12.4037,12.5887,12.3358,12.3728,839900.0],["2011-01-21",12.4468,12.5147,12.0891,12.1384,815800.0],["2011-01-24",12.1261,12.2865,12.1261,12.2063,489500.0],["2011-01-25",12.0891,12.1261,11.8732,12.0583,994200.0],["2011-01-26",12.1076,12.2926,12.0212,12.1939,723900.0],["2011-01-27",12.1508,12.2371,11.9966,12.1939,488600.0],["2011-01-28",12.1508,12.2248,11.8732,11.8856,802300.0],["2011-01-31",11.9287,12.1569,11.756,12.0089,982900.0],["2011-02-01",12.1569,12.7614,12.0768,12.2125,1733400.0],["2011-02-02",12.1076,12.1076,11.5648,11.7807,2065500.0],["2011-02-03",11.7437,11.8979,11.6943,11.7684,1104700.0],["2011-02-04",11.7622,11.7622,11.5093,11.5833,1078900.0],["2011-02-07",11.6635,11.8609,11.6573,11.8362,951100.0],["2011-02-08",11.8798,11.9359,11.7365,11.83,846000.0],["2011-02-09",11.7863,11.7988,11.5744,11.6804,739200.0],["2011-02-10",11.5807,11.8113,11.5557,11.6929,695100.0],["2011-02-11",11.6617,11.7801,11.6305,11.6866,564200.0],["2011-02-14",11.6866,11.7552,11.6742,11.724,698200.0],["2011-02-15",11.724,11.7552,11.6243,11.6555,521300.0],["2011-02-16",11.7303,11.7677,11.6804,11.6929,693800.0],["2011-02-17",11.7053,11.8798,11.6742,11.8611,572400.0],["2011-02-18",11.8923,11.9359,11.7552,11.9297,697500.0],["2011-02-22",11.8175,11.83,11.6305,11.6492,1261400.0],["2011-02-23",11.6181,11.7552,11.4061,11.5059,1083100.0],["2011-02-24",11.5121,11.5994,11.2005,11.3625,781700.0],["2011-02-25",11.4061,11.5246,11.35,11.5246,639400.0],["2011-02-28",11.5682,11.724,11.5246,11.5994,471900.0],["2011-03-01",11.8487,12.179,11.8487,11.9983,2007100.0],["2011-03-02",11.9983,12.1853,11.9048,11.9546,762600.0],["2011-03-03",12.2975,12.4408,12.2601,12.4096,1093100.0],["2011-03-04",12.4159,12.4595,12.098,12.2912,690500.0],["2011-03-07",12.3847,12.4533,11.9546,12.0731,913700.0],["2011-03-08",12.0544,12.3785,11.8861,12.3099,697300.0],["2011-03-09",12.26,12.366,12.1852,12.3286,503400.0],["2011-03-10",12.1292,12.3161,11.8985,12.1915,955300.0],["2011-03-11",12.1479,12.3722,12.0918,12.1852,587100.0],["2011-03-14",12.0793,12.26,11.9609,12.2351,494600.0],["2011-03-15",11.8798,12.1915,11.8113,12.1229,831300.0],["2011-03-16",12.1042,12.3535,12.0294,12.3161,1342900.0],["2011-03-17",12.4657,12.5655,12.3972,12.4346,848600.0],["2011-03-18",12.5966,12.6652,12.4907,12.6589,1118200.0],["2011-03-21",12.7587,13.0205,12.7026,12.9706,1158200.0],["2011-03-22",12.9644,12.9831,12.8335,12.9207,915300.0],["2011-03-23",12.902,12.9768,12.7836,12.9332,685500.0],["2011-03-24",12.9955,13.2012,12.9394,13.089,1044000.0],["2011-03-25",13.1513,13.3508,13.0516,13.2324,772300.0],["2011-03-28",13.2324,13.357,13.1576,13.2386,683400.0],["2011-03-29",13.463,14.0177,13.4568,13.9492,2719500.0],["2011-03-30",14.0426,14.3356,14.0177,14.2109,2130500.0],["2011-03-31",14.2109,14.3605,14.1486,14.2857,899200.0],["2011-04-01",14.3044,14.6722,14.3044,14.4104,1316700.0],["2011-04-04",14.4727,14.6161,14.3605,14.4353,744700.0],["2011-04-05",14.7594,15.5136,14.7407,15.445,2327900.0],["2011-04-06",15.4949,15.6757,15.3329,15.5759,1133900.0],["2011-04-07",15.5385,15.8626,15.5261,15.5385,1030100.0],["2011-04-08",15.632,15.8003,15.4762,15.6071,1407100.0],["2011-04-11",15.6881,15.7442,15.2518,15.2892,871800.0],["2011-04-12",15.2082,15.4887,15.0337,15.0773,773800.0],["2011-04-13",15.1583,15.2331,14.7594,15.0087,785800.0],["2011-04-14",14.8654,15.1957,14.8155,15.1646,600700.0],["2011-04-15",15.2207,15.7878,15.2144,15.6819,1636900.0],["2011-04-18",15.4887,15.5697,15.3703,15.4824,1020900.0],["2011-04-19",15.5074,15.7193,15.3765,15.445,893000.0],["2011-04-20",15.6881,16.2366,15.6881,16.168,1307000.0],["2011-04-21",16.2927,16.2989,15.9748,16.2242,971000.0],["2011-04-25",16.2242,16.2865,16.1556,16.2802,892700.0],["2011-04-26",16.3114,16.4859,16.1431,16.4423,1300000.0],["2011-04-27",16.4922,16.6043,16.1867,16.4548,800800.0],["2011-04-28",16.5233,16.5296,16.2553,16.3862,1206100.0],["2011-04-29",16.5794,16.9285,15.7816,16.0434,2158600.0],["2011-05-02",16.1369,16.4236,16.0746,16.2802,1718400.0],["2011-05-03",16.2179,16.2802,15.5759,15.5946,1140400.0],["2011-05-04",15.5822,15.713,15.0648,15.4014,1190000.0],["2011-05-05",15.3079,15.551,15.1334,15.2768,823900.0],["2011-05-06",15.4276,15.7481,15.3019,15.4213,740600.0],["2011-05-09",15.3082,15.7669,15.2893,15.6161,592200.0],["2011-05-10",15.7669,15.9366,15.6538,15.7795,799000.0],["2011-05-11",15.7292,15.7292,15.2076,15.3522,820100.0],["2011-05-12",15.283,15.3333,14.9311,15.0694,940000.0],["2011-05-13",15.0945,15.2139,14.7363,14.7803,721400.0],["2011-05-16",14.6923,15.0003,14.5415,14.5415,1160100.0],["2011-05-17",14.4849,14.5164,14.2147,14.3027,786800.0],["2011-05-18",14.3656,14.6106,14.3278,14.5604,778800.0],["2011-05-19",14.7049,14.8934,14.6043,14.6546,765000.0],["2011-05-20",14.6106,14.7112,14.397,14.4912,530700.0],["2011-05-23",14.1707,14.2713,13.9382,14.0891,940200.0],["2011-05-24",14.177,14.2776,13.9445,14.0011,761400.0],["2011-05-25",13.9697,14.5289,13.8691,14.4724,833300.0],["2011-05-26",14.4284,14.7363,14.309,14.6358,715900.0],["2011-05-27",14.6986,14.9123,14.6546,14.8431,469700.0],["2011-05-31",15.0128,15.1825,14.774,15.0945,983600.0],["2011-06-01",15.0945,15.1448,14.4095,14.4661,860900.0],["2011-06-02",14.4472,14.6923,14.3781,14.6106,692500.0],["2011-06-03",14.3404,14.4158,13.8754,13.8817,1097700.0],["2011-06-06",13.888,13.9571,13.5612,13.5738,888900.0],["2011-06-07",13.712,13.8251,13.5863,13.6869,1056300.0],["2011-06-08",13.6052,13.7246,13.4795,13.5235,666900.0],["2011-06-09",13.58,13.9005,13.5109,13.7748,861300.0],["2011-06-10",13.7183,13.8063,13.4669,13.4732,813700.0],["2011-06-13",13.5486,13.6554,13.3789,13.4229,662900.0],["2011-06-14",13.5738,13.9508,13.5486,13.8565,789600.0],["2011-06-15",13.6617,13.7686,13.3727,13.4418,741000.0],["2011-06-16",13.4292,13.5612,12.9453,13.1653,742600.0],["2011-06-17",13.3475,13.5738,13.1213,13.1527,1003200.0],["2011-06-20",13.1087,13.5612,13.1087,13.5298,483700.0],["2011-06-21",13.6743,13.9445,13.6554,13.8188,616700.0],["2011-06-22",13.7623,13.9068,13.7057,13.8188,669500.0],["2011-06-23",13.5863,13.8314,13.247,13.8,762900.0],["2011-06-24",13.8314,13.9131,13.5423,13.668,412000.0],["2011-06-27",13.6806,13.8817,13.5172,13.8251,481100.0],["2011-06-28",13.9257,13.9634,13.8314,13.9068,509700.0],["2011-06-29",14.0325,14.2273,13.8,14.1896,579800.0],["2011-06-30",14.2524,14.3341,14.0828,14.2399,582800.0],["2011-07-01",14.3279,14.5038,14.2399,14.485,1024800.0],["2011-07-05",14.4535,14.6798,14.4221,14.6358,800200.0],["2011-07-06",14.6106,14.7363,14.5352,14.6735,633400.0],["2011-07-07",14.8809,15.1385,14.8431,15.0254,536400.0],["2011-07-08",14.774,14.9688,14.6798,14.9186,543700.0],["2011-07-11",14.6421,14.7238,14.441,14.5792,394600.0],["2011-07-12",14.4849,14.7489,14.4535,14.5289,380900.0],["2011-07-13",14.642,14.9374,14.5541,14.6043,591600.0],["2011-07-14",14.6923,14.6923,14.0828,14.0953,720300.0],["2011-07-15",14.1456,14.2336,13.9319,14.1268,990900.0],["2011-07-18",14.0765,14.1205,13.7686,13.9445,1026800.0],["2011-07-19",14.1456,14.3027,14.0325,14.2901,872600.0],["2011-07-20",14.3656,14.5352,14.3153,14.4661,773400.0],["2011-07-21",14.5729,14.6798,14.309,14.4221,1243400.0],["2011-07-22",13.6177,13.8817,12.9202,13.7246,4698700.0],["2011-07-25",13.5423,13.5675,13.3601,13.4355,1096900.0],["2011-07-26",13.4795,13.6869,13.4229,13.5109,905200.0],["2011-07-27",13.4669,13.4732,13.1024,13.2093,1157800.0],["2011-07-28",13.2156,13.4795,13.159,13.1904,1074900.0],["2011-07-29",13.0207,13.4041,12.9391,13.1401,821800.0],["2011-08-01",13.3852,13.5738,12.9265,13.027,1355100.0],["2011-08-02",13.0459,13.1904,12.6248,12.6248,786400.0],["2011-08-03",12.6751,12.738,12.2541,12.7065,900100.0],["2011-08-04",12.4677,12.5306,12.1661,12.1661,1728400.0],["2011-08-05",12.3609,12.5306,11.8142,12.2352,1497700.0],["2011-08-08",11.9051,12.159,11.2003,11.232,2201800.0],["2011-08-09",11.5812,12.0892,11.2701,12.0701,2522600.0],["2011-08-10",11.7654,12.1209,11.4797,11.5178,1516500.0],["2011-08-11",11.6701,12.4511,11.5114,12.2416,1261400.0],["2011-08-12",12.3368,12.5083,12.1273,12.4194,647500.0],["2011-08-15",12.5273,12.8194,12.4638,12.7432,938100.0],["2011-08-16",12.5717,12.7559,12.413,12.5717,456100.0],["2011-08-17",12.6797,12.7622,12.3178,12.394,489800.0],["2011-08-18",11.9559,12.0511,11.5876,11.6955,1116000.0],["2011-08-19",11.4669,11.9241,11.4352,11.4479,1112900.0],["2011-08-22",11.8416,11.9114,11.2066,11.3463,1302700.0],["2011-08-23",11.4416,11.6701,11.2638,11.6701,910200.0],["2011-08-24",11.6701,11.8797,11.5241,11.8543,794300.0],["2011-08-25",11.9876,12.2035,11.5876,11.6384,688600.0],["2011-08-26",11.5304,12.0003,11.3146,12.0003,603000.0],["2011-08-29",12.1717,12.6098,12.0384,12.5781,750500.0],["2011-08-30",12.5337,12.794,12.3813,12.6416,589800.0],["2011-08-31",12.7051,12.8892,12.5082,12.6606,841800.0],["2011-09-01",12.7495,12.8702,12.3241,12.3559,578200.0],["2011-09-02",12.0638,12.1908,11.8289,11.8606,855900.0],["2011-09-06",11.5431,11.8987,11.486,11.8098,631500.0],["2011-09-07",12.0193,12.1971,11.9813,12.1908,639100.0],["2011-09-08",12.1082,12.267,11.8797,11.9559,526700.0],["2011-09-09",11.7908,11.9559,11.5368,11.6003,726900.0],["2011-09-12",11.4289,11.6257,11.3019,11.6066,701400.0],["2011-09-13",11.74,12.2035,11.6892,12.1463,702100.0],["2011-09-14",12.2797,12.6606,11.9495,12.4257,830100.0],["2011-09-15",12.5908,12.6733,12.4257,12.5463,447200.0],["2011-09-16",12.6225,12.6289,12.3813,12.5083,672900.0],["2011-09-19",12.1908,12.4575,12.0638,12.3368,437000.0],["2011-09-20",12.4384,12.6987,12.2733,12.3432,713900.0],["2011-09-21",12.3432,12.4194,11.7654,11.7781,774900.0],["2011-09-22",11.4606,11.6384,11.2447,11.5051,1316500.0],["2011-09-23",11.5749,11.9114,11.4098,11.5241,791700.0],["2011-09-26",11.6765,12.2543,11.467,12.2162,871300.0],["2011-09-27",12.4194,12.686,12.1527,12.267,812000.0],["2011-09-28",12.2924,12.3622,11.6003,11.6066,548200.0],["2011-09-29",11.5812,11.8416,11.3209,11.8352,1139100.0],["2011-09-30",11.6257,11.74,11.4162,11.4352,1195400.0],["2011-10-03",11.4225,11.6574,10.5844,10.6098,1520100.0],["2011-10-04",10.4574,11.4606,10.2288,11.4225,1400000.0],["2011-10-05",11.467,11.8606,11.2511,11.7527,815900.0],["2011-10-06",11.7209,12.1019,11.6892,12.0892,751400.0],["2011-10-07",12.1908,12.2606,11.7082,11.8035,606500.0],["2011-10-10",12.0701,12.286,11.9876,12.2289,604800.0],["2011-10-11",12.0955,12.4321,12.013,12.3114,441200.0],["2011-10-12",12.4892,12.7559,12.4384,12.5971,686600.0],["2011-10-13",12.5019,12.5908,12.2543,12.4956,334500.0],["2011-10-14",12.6797,12.9464,12.5717,12.9019,460900.0],["2011-10-17",12.8003,12.8384,12.2733,12.3559,686900.0],["2011-10-18",12.4067,12.7749,12.1463,12.7178,852400.0],["2011-10-19",12.6987,12.794,12.3495,12.4511,474400.0],["2011-10-20",12.3876,12.4384,12.0638,12.413,638700.0],["2011-10-21",12.6479,12.8638,12.5273,12.813,675100.0],["2011-10-24",12.8702,13.321,12.794,13.2321,686700.0],["2011-10-25",13.1749,13.213,12.7051,12.7305,566200.0],["2011-10-26",13.0162,13.2448,12.54,13.067,823400.0],["2011-10-27",13.5495,13.8099,13.2575,13.5813,1531300.0],["2011-10-28",12.5082,12.8194,12.2479,12.4448,3284300.0],["2011-10-31",12.1082,12.2606,11.9749,11.9749,1840500.0],["2011-11-01",11.4606,11.9686,11.4289,11.632,1596300.0],["2011-11-02",11.8987,12.0003,11.5431,11.8924,1295800.0],["2011-11-03",12.1019,12.2987,11.7019,12.2289,905500.0],["2011-11-04",12.14,12.4892,12.032,12.4829,665200.0],["2011-11-07",12.4829,12.5781,12.1908,12.5146,870900.0],["2011-11-08",12.6044,12.675,12.2709,12.5659,895800.0],["2011-11-09",12.2003,12.3222,11.963,11.9758,1124700.0],["2011-11-10",12.2003,12.2067,11.9373,12.0977,748100.0],["2011-11-11",12.2773,12.4697,12.2324,12.3927,642600.0],["2011-11-14",12.3286,12.5082,12.1746,12.258,688900.0],["2011-11-15",12.2259,12.6044,12.1682,12.5531,795100.0],["2011-11-16",12.4633,12.7391,12.3542,12.3735,553800.0],["2011-11-17",12.3799,12.5403,12.1233,12.2067,791300.0],["2011-11-18",12.258,12.3478,12.1233,12.2131,394100.0],["2011-11-21",11.9565,12.1297,11.8539,12.0207,605000.0],["2011-11-22",12.0014,12.1041,11.5781,11.5973,931200.0],["2011-11-23",11.5332,11.6294,11.437,11.4755,803500.0],["2011-11-25",11.4177,11.6807,11.4177,11.4434,373100.0],["2011-11-28",11.9437,12.1682,11.546,11.6743,830600.0],["2011-11-29",11.6486,11.6743,11.4947,11.5524,816200.0],["2011-11-30",12.0977,12.2131,11.9694,12.1875,1651000.0],["2011-12-01",12.1875,12.3927,12.0912,12.2644,874800.0],["2011-12-02",12.4633,12.5531,12.2388,12.3029,623400.0],["2011-12-05",12.5403,12.6878,12.3029,12.3735,844700.0],["2011-12-06",12.3799,12.4954,12.181,12.3607,656100.0],["2011-12-07",12.2644,12.2709,12.0271,12.1426,1261200.0],["2011-12-08",12.0912,12.1361,11.7192,11.7577,879100.0],["2011-12-09",11.9245,12.5338,11.8667,12.4505,3061600.0],["2011-12-12",12.3222,12.5082,12.0271,12.5082,8613200.0],["2011-12-13",12.4505,12.7776,12.2452,12.335,1533200.0],["2011-12-14",12.2195,12.3735,12.1105,12.1233,1242100.0],["2011-12-15",12.2708,12.3927,12.1233,12.3542,919000.0],["2011-12-16",12.4954,12.6044,12.2195,12.3799,1248900.0],["2011-12-19",12.521,12.6172,12.1554,12.2131,577500.0],["2011-12-20",12.5082,12.6685,12.4569,12.6236,773400.0],["2011-12-21",12.6172,12.784,12.4825,12.7263,445000.0],["2011-12-22",12.8033,12.9764,12.7199,12.8802,583000.0],["2011-12-23",12.9572,13.0149,12.8738,12.9123,342300.0],["2011-12-27",12.8931,13.047,12.8289,12.9123,293500.0],["2011-12-28",12.938,12.9444,12.5595,12.5723,435900.0],["2011-12-29",12.5852,12.7327,12.5723,12.6878,319600.0],["2011-12-30",12.7199,12.7776,12.598,12.6044,388300.0],["2012-01-03",12.97,13.0406,12.7776,12.8674,770900.0],["2012-01-04",12.8482,12.97,12.7648,12.938,940200.0],["2012-01-05",12.8802,13.1176,12.6685,13.0662,776200.0],["2012-01-06",13.1111,13.3805,12.9444,13.2458,730500.0],["2012-01-09",13.3036,13.4575,13.2202,13.2715,647800.0],["2012-01-10",13.4511,13.5088,13.2394,13.2843,634500.0],["2012-01-11",13.2715,13.4447,13.2202,13.31,504200.0],["2012-01-12",13.31,13.5217,13.2009,13.5024,644000.0],["2012-01-13",14.4325,14.5095,13.5602,13.7462,1877000.0],["2012-01-17",13.8424,13.9579,13.7654,13.9258,648500.0],["2012-01-18",13.945,14.0861,13.7975,13.945,525200.0],["2012-01-19",14.0412,14.0861,13.8296,14.0412,530200.0],["2012-01-20",14.0797,14.2722,13.9899,14.2401,677100.0],["2012-01-23",14.2914,14.394,14.099,14.1888,503900.0],["2012-01-24",14.1182,14.2593,14.0605,14.1759,553800.0],["2012-01-25",14.1695,14.3427,14.0477,14.1759,795300.0],["2012-01-26",14.2978,14.3684,14.0541,14.0797,744400.0],["2012-01-27",14.1054,14.6314,14.1054,14.5608,984800.0],["2012-01-30",14.471,14.5544,14.0926,14.208,893000.0],["2012-01-31",14.4902,15.0483,14.1246,14.2401,1569700.0],["2012-02-01",14.4261,14.5416,14.2914,14.4325,844000.0],["2012-02-02",14.4774,14.5865,14.3555,14.3876,536100.0],["2012-02-03",14.6634,14.8302,14.5929,14.7404,695100.0],["2012-02-06",14.6699,14.7789,14.5223,14.5416,426800.0],["2012-02-07",14.5287,14.7404,14.4774,14.6057,442500.0],["2012-02-08",14.7028,14.774,14.3986,14.4504,529200.0],["2012-02-09",14.4828,14.5604,14.3016,14.431,468500.0],["2012-02-10",14.2433,14.321,14.0427,14.1333,588400.0],["2012-02-13",14.3404,14.4245,14.0945,14.1462,571800.0],["2012-02-14",14.1204,14.1721,13.8615,14.0233,454700.0],["2012-02-15",14.1139,14.1592,13.7191,13.7644,570500.0],["2012-02-16",13.8486,13.9003,13.5962,13.7321,1089500.0],["2012-02-17",13.8033,13.8745,13.6997,13.8162,901100.0],["2012-02-21",13.868,13.9715,13.758,13.8615,742900.0],["2012-02-22",13.8486,13.8939,13.7191,13.7839,372900.0],["2012-02-23",13.7839,13.9392,13.6868,13.9327,376900.0],["2012-02-24",13.9198,13.9909,13.7903,13.8421,281900.0],["2012-02-27",13.7903,14.0751,13.7127,13.9068,484100.0],["2012-02-28",13.9651,14.1074,13.8615,13.9586,422100.0],["2012-02-29",13.9651,14.0815,13.6027,13.6091,801100.0],["2012-03-01",13.7191,13.978,13.6868,13.8809,631000.0],["2012-03-02",13.9198,14.1333,13.7903,13.8421,675700.0],["2012-03-05",13.7903,13.8292,13.5574,13.7321,502600.0],["2012-03-06",13.5832,13.6674,13.3891,13.4538,762900.0],["2012-03-07",13.5121,13.7256,13.4021,13.6997,507600.0],["2012-03-08",13.8292,14.0039,13.6674,13.9974,604100.0],["2012-03-09",13.9651,14.3469,13.9456,14.0557,699300.0],["2012-03-12",14.0945,14.1463,13.9262,13.9586,325200.0],["2012-03-13",14.0945,14.2174,13.9456,14.2174,617400.0],["2012-03-14",14.1786,14.2368,13.9003,13.9715,504400.0],["2012-03-15",14.0104,14.1139,13.8745,14.1139,392500.0],["2012-03-16",14.1592,14.2045,13.8939,14.0233,624300.0],["2012-03-19",13.978,14.1657,13.9327,13.9586,434700.0],["2012-03-20",13.8939,14.0233,13.8292,13.9327,297400.0],["2012-03-21",13.978,13.978,13.7062,13.7062,734200.0],["2012-03-22",13.5962,13.6221,13.4473,13.525,919200.0],["2012-03-23",13.5185,13.9133,13.4862,13.8356,862500.0],["2012-03-26",14.0233,14.2563,14.0168,14.2045,758800.0],["2012-03-27",14.2627,14.3339,14.211,14.2433,464700.0],["2012-03-28",14.198,14.2433,13.9003,14.1333,409300.0],["2012-03-29",14.0298,14.1592,13.8745,14.1268,344200.0],["2012-03-30",14.2822,14.2822,14.0362,14.0751,520900.0],["2012-04-02",14.0815,14.3663,14.0427,14.3145,628600.0],["2012-04-03",14.3145,14.3922,14.1074,14.2433,610900.0],["2012-04-04",14.0686,14.1074,13.9133,14.088,785900.0],["2012-04-05",14.0686,14.2045,13.8486,13.8939,494600.0],["2012-04-09",13.7127,13.7839,13.5897,13.6803,454600.0],["2012-04-10",13.7062,13.7968,13.3179,13.3956,659900.0],["2012-04-11",13.5379,13.648,13.4603,13.5897,362600.0],["2012-04-12",13.5444,13.8939,13.5444,13.7644,404800.0],["2012-04-13",13.7321,13.7839,13.4603,13.5056,610900.0],["2012-04-16",13.5379,13.7515,13.415,13.6221,322200.0],["2012-04-17",13.8097,14.0686,13.7321,13.9133,459800.0],["2012-04-18",13.8615,13.8745,13.7127,13.7774,534800.0],["2012-04-19",13.7903,13.8809,13.6091,13.6997,453600.0],["2012-04-20",13.8356,13.9715,13.8162,13.868,543200.0],["2012-04-23",13.6091,13.7256,13.5897,13.6933,472300.0],["2012-04-24",13.758,13.9715,13.6997,13.9068,575300.0],["2012-04-25",14.088,14.1915,13.9974,14.1204,628000.0],["2012-04-26",14.0492,14.2433,14.0362,14.2433,596600.0],["2012-04-27",14.3663,14.3663,13.9521,13.978,1103700.0],["2012-04-30",13.7256,13.7256,13.5121,13.5638,1049800.0],["2012-05-01",13.538,13.6544,13.3373,13.3373,1137300.0],["2012-05-02",13.3244,13.4732,13.2532,13.3762,846300.0],["2012-05-03",13.3891,13.4279,13.2209,13.2532,829900.0],["2012-05-04",13.195,13.2209,12.8908,12.8908,764800.0],["2012-05-07",12.8649,13.0332,12.8455,13.0073,652100.0],["2012-05-08",12.9812,13.1446,12.8047,13.1119,748300.0],["2012-05-09",12.955,13.2361,12.9354,13.1446,591100.0],["2012-05-10",13.2295,13.308,13.1315,13.1838,707000.0],["2012-05-11",13.1053,13.2688,13.0988,13.1772,621900.0],["2012-05-14",13.04,13.125,12.9419,12.9746,431800.0],["2012-05-15",13.04,13.0857,12.8112,12.857,524500.0],["2012-05-16",12.9289,12.9942,12.687,12.6936,482400.0],["2012-05-17",12.7066,12.7197,12.3471,12.3537,715000.0],["2012-05-18",12.3733,12.4713,12.0726,12.0988,661500.0],["2012-05-21",12.1249,12.4582,12.0268,12.4517,830500.0],["2012-05-22",12.4975,12.5563,12.2622,12.321,380100.0],["2012-05-23",12.2295,12.504,12.138,12.4844,391000.0],["2012-05-24",12.4909,12.6413,12.406,12.6217,524900.0],["2012-05-25",12.602,12.7001,12.5694,12.6151,474200.0],["2012-05-29",12.7197,12.9223,12.6347,12.8112,492100.0],["2012-05-30",12.6609,12.7066,12.4517,12.4844,436200.0],["2012-05-31",12.504,12.6217,12.3863,12.5301,454900.0],["2012-06-01",12.3471,12.4975,12.2948,12.419,905500.0],["2012-06-04",12.4321,12.6805,12.3929,12.4975,1075000.0],["2012-06-05",12.4321,12.6609,12.419,12.5432,591700.0],["2012-06-06",12.6609,12.9354,12.6347,12.9354,624700.0],["2012-06-07",13.1184,13.4845,13.0531,13.1969,754200.0],["2012-06-08",13.1184,13.3929,13.0596,13.3407,556200.0],["2012-06-11",13.5041,13.5498,13.1184,13.1184,692000.0],["2012-06-12",13.1576,13.2557,13.0008,13.2034,567900.0],["2012-06-13",13.138,13.2491,12.955,13.0073,413400.0],["2012-06-14",13.0073,13.1642,12.9027,13.0857,390900.0],["2012-06-15",13.1315,13.1838,12.9942,13.1184,717400.0],["2012-06-18",13.0008,13.3145,13.0008,13.2491,465600.0],["2012-06-19",13.3145,13.5694,13.2884,13.5171,542800.0],["2012-06-20",13.4975,13.6544,13.4322,13.5237,520800.0],["2012-06-21",13.5237,13.5629,13.0857,13.1184,561300.0],["2012-06-22",13.1707,13.2099,12.8439,13.1838,885400.0],["2012-06-25",13.0204,13.0727,12.8177,12.9681,323300.0],["2012-06-26",13.04,13.2165,12.9485,13.1119,382600.0],["2012-06-27",13.1576,13.3995,13.1315,13.3537,455000.0],["2012-06-28",13.2099,13.3864,13.1446,13.3864,316600.0],["2012-06-29",13.5956,13.7524,13.5956,13.6544,574700.0],["2012-07-02",13.6544,13.8113,13.5367,13.7328,391000.0],["2012-07-03",13.4126,13.5564,13.2361,13.5564,869300.0],["2012-07-05",13.5106,13.6413,13.3341,13.5956,675100.0],["2012-07-06",13.4779,13.6479,13.4387,13.5302,474200.0],["2012-07-09",13.4714,13.5629,13.3733,13.4648,486500.0],["2012-07-10",13.5825,13.759,13.3799,13.4648,545200.0],["2012-07-11",13.4387,13.5171,13.3472,13.4387,542100.0],["2012-07-12",13.2884,13.4322,13.2034,13.3472,421100.0],["2012-07-13",13.4191,13.6413,13.4191,13.5825,440700.0],["2012-07-16",13.589,13.7132,13.4714,13.6544,341100.0],["2012-07-17",13.7067,13.8047,13.491,13.7132,403000.0],["2012-07-18",13.759,14.0466,13.7263,14.0204,721700.0],["2012-07-19",14.1119,14.2557,13.8962,14.1512,765900.0],["2012-07-20",14.027,14.2688,14.027,14.1446,570300.0],["2012-07-23",13.8701,13.9093,13.6479,13.7263,1111500.0],["2012-07-24",13.7198,13.7198,12.7393,12.7851,1956500.0],["2012-07-25",12.7851,12.9093,12.6413,12.857,648100.0],["2012-07-26",13.0073,13.1315,12.8374,12.9223,888400.0],["2012-07-27",13.0531,13.1838,12.9877,13.1642,764500.0],["2012-07-30",13.125,13.2688,13.125,13.2034,361600.0],["2012-07-31",13.1903,13.3341,13.1446,13.2295,585000.0],["2012-08-01",13.3341,13.4322,13.0531,13.0596,549900.0],["2012-08-02",13.0138,13.1838,12.9223,13.0857,398300.0],["2012-08-03",13.3014,13.5237,13.2622,13.491,687800.0],["2012-08-06",13.5171,13.6805,13.4583,13.6283,506500.0],["2012-08-07",13.7198,13.8832,13.6544,13.7328,814500.0],["2012-08-08",13.746,13.845,13.5547,13.6932,428500.0],["2012-08-09",13.7328,13.8912,13.6272,13.7658,448800.0],["2012-08-10",13.6866,13.7922,13.5811,13.7724,355500.0],["2012-08-13",13.7724,13.7856,13.5217,13.6272,369000.0],["2012-08-14",13.6866,13.746,13.5877,13.647,295300.0],["2012-08-15",13.6074,13.7856,13.5943,13.7394,295200.0],["2012-08-16",13.7196,13.9308,13.6668,13.9044,281000.0],["2012-08-17",13.8978,14.0892,13.7922,14.0826,392800.0],["2012-08-20",14.0166,14.1618,14.0034,14.0958,357600.0],["2012-08-21",14.2014,14.2806,14.043,14.0958,398700.0],["2012-08-22",14.0628,14.1948,13.9968,14.142,331400.0],["2012-08-23",14.1618,14.2542,14.0364,14.1222,334100.0],["2012-08-24",14.1222,14.2476,14.0496,14.109,348800.0],["2012-08-27",14.175,14.2344,14.0232,14.0562,318600.0],["2012-08-28",14.0364,14.1882,14.0364,14.109,233400.0],["2012-08-29",14.1288,14.2278,14.0892,14.1288,397000.0],["2012-08-30",14.0826,14.1222,13.9968,14.0694,246000.0],["2012-08-31",14.2278,14.2476,14.043,14.142,304200.0],["2012-09-04",14.1222,14.175,13.9242,14.0496,789000.0],["2012-09-05",14.1024,14.3598,14.043,14.2476,704000.0],["2012-09-06",14.3729,14.6369,14.3597,14.6303,715500.0],["2012-09-07",14.6633,14.8481,14.6171,14.7953,668700.0],["2012-09-10",14.8151,14.9669,14.7029,14.9009,387400.0],["2012-09-11",14.9009,15.0263,14.8481,14.9339,544100.0],["2012-09-12",14.9801,15.1385,14.9141,15.0461,461500.0],["2012-09-13",15.0197,15.2968,14.9405,15.2242,501000.0],["2012-09-14",15.3298,15.4948,15.1715,15.3034,800200.0],["2012-09-17",15.277,15.3496,15.0593,15.0725,583900.0],["2012-09-18",15.0593,15.0989,14.9273,15.0263,409700.0],["2012-09-19",15.0725,15.1715,14.9075,15.0131,496300.0],["2012-09-20",14.8877,14.9471,14.6501,14.7887,577300.0],["2012-09-21",14.9405,14.9933,14.5841,14.6633,976900.0],["2012-09-24",14.5643,14.7095,14.4257,14.4653,489600.0],["2012-09-25",14.5115,14.6831,14.3334,14.3334,624400.0],["2012-09-26",14.3598,14.4851,14.2674,14.307,882500.0],["2012-09-27",14.373,14.5379,14.2476,14.4059,476600.0],["2012-09-28",14.3334,14.4258,14.2872,14.34,421600.0],["2012-10-01",14.3268,14.3334,13.812,14.1948,1168900.0],["2012-10-02",14.2608,14.34,14.1156,14.2212,351400.0],["2012-10-03",14.2278,14.2872,14.0892,14.1618,315800.0],["2012-10-04",14.2278,14.3466,14.0958,14.3466,446600.0],["2012-10-05",14.3928,14.6237,14.3862,14.4587,303300.0],["2012-10-08",14.4323,14.4719,14.3202,14.3466,168700.0],["2012-10-09",14.34,14.3796,14.1024,14.1618,272200.0],["2012-10-10",14.1948,14.2608,14.01,14.0496,352500.0],["2012-10-11",14.1288,14.2872,14.1288,14.1816,191100.0],["2012-10-12",14.175,14.2146,14.0562,14.0628,362400.0],["2012-10-15",14.0628,14.3202,14.0298,14.2938,322700.0],["2012-10-16",14.3532,14.5841,14.3268,14.5643,473800.0],["2012-10-17",14.6105,14.7293,14.5709,14.6765,432400.0],["2012-10-18",14.6369,14.7293,14.5973,14.7161,278000.0],["2012-10-19",14.6435,14.6435,14.2014,14.2608,462100.0],["2012-10-22",14.3202,14.3928,14.1948,14.2938,391300.0],["2012-10-23",14.1222,14.1684,13.944,14.1288,313900.0],["2012-10-24",14.241,14.3136,14.0298,14.1882,368200.0],["2012-10-25",14.2872,14.3598,14.175,14.3532,410000.0],["2012-10-26",13.8912,14.1222,13.5679,13.7856,1207500.0],["2012-10-31",13.7526,13.7856,13.3765,13.6866,837000.0],["2012-11-01",13.6866,14.1552,13.4293,14.043,588600.0],["2012-11-02",14.1156,14.1882,13.8186,13.8186,672200.0],["2012-11-05",13.7856,14.0034,13.7658,13.9704,319100.0],["2012-11-06",14.076,14.2872,14.0694,14.1882,328100.0],["2012-11-07",14.1016,14.2015,13.8818,14.1149,728900.0],["2012-11-08",14.0949,14.1749,13.8218,13.9084,481200.0],["2012-11-09",13.7952,14.0216,13.7619,13.8085,360800.0],["2012-11-12",13.8285,13.9151,13.6553,13.7019,386300.0],["2012-11-13",13.6753,13.9084,13.6087,13.6486,558100.0],["2012-11-14",13.6486,13.7219,13.3555,13.4022,536300.0],["2012-11-15",13.3822,13.4621,13.189,13.2556,545400.0],["2012-11-16",13.2623,13.3289,12.9892,13.2223,606200.0],["2012-11-19",13.4022,13.542,13.3289,13.5354,621000.0],["2012-11-20",13.5287,13.6286,13.3888,13.622,561000.0],["2012-11-21",13.6553,13.7152,13.5554,13.7152,268200.0],["2012-11-23",13.8218,13.9883,13.7219,13.8951,203400.0],["2012-11-26",13.8751,13.9817,13.8085,13.975,349600.0],["2012-11-27",14.035,14.1282,13.8418,13.8551,553100.0],["2012-11-28",13.7752,13.8684,13.642,13.8618,360300.0],["2012-11-29",13.9284,13.9684,13.7619,13.8152,453500.0],["2012-11-30",13.8684,13.9351,13.7352,13.8085,668700.0],["2012-12-03",13.8951,13.9484,13.6953,13.7286,347100.0],["2012-12-04",13.7219,13.975,13.6953,13.9484,622600.0],["2012-12-05",13.9351,14.2215,13.8751,14.1349,695200.0],["2012-12-06",14.1415,14.2215,14.0283,14.1682,212300.0],["2012-12-07",14.2015,14.2015,14.0283,14.1415,238300.0],["2012-12-10",14.1948,14.4879,14.0949,14.4346,693600.0],["2012-12-11",14.5279,14.6145,14.4413,14.5279,423900.0],["2012-12-12",14.5612,14.5878,14.2814,14.3414,380700.0],["2012-12-13",14.3147,14.428,14.1549,14.2348,313200.0],["2012-12-14",14.1282,14.368,13.9684,14.2814,445500.0],["2012-12-17",14.2415,14.448,14.1349,14.348,697300.0],["2012-12-18",14.3214,14.3947,14.015,14.0416,1163100.0],["2012-12-19",14.0216,14.2082,14.0083,14.0816,622600.0],["2012-12-20",14.1149,14.2415,14.0416,14.1615,457300.0],["2012-12-21",14.1349,14.1815,13.9684,14.0683,1827600.0],["2012-12-24",14.0416,14.2082,13.9684,14.1615,282700.0],["2012-12-26",14.2015,14.2481,14.1216,14.1615,297000.0],["2012-12-27",14.1882,14.348,14.0816,14.2548,558400.0],["2012-12-28",14.1882,14.3081,14.1415,14.1482,369400.0],["2012-12-31",14.1415,14.4679,14.1016,14.3813,754700.0],["2013-01-02",14.5945,14.6811,14.4013,14.6478,692600.0],["2013-01-03",14.781,15.2206,14.7677,14.9342,1225400.0],["2013-01-04",15.0008,15.134,14.9808,15.0741,480600.0],["2013-01-07",15.0008,15.0741,14.8876,15.0341,493300.0],["2013-01-08",15.0142,15.0741,14.7477,14.801,675000.0],["2013-01-09",14.8543,15.0541,14.781,14.9276,696800.0],["2013-01-10",14.9675,14.9675,14.7943,14.8476,599500.0],["2013-01-11",14.8543,15.0608,14.7077,14.9609,830100.0],["2013-01-14",14.9276,15.154,14.9276,15.0275,639500.0],["2013-01-15",14.9475,15.134,14.9475,15.0608,672200.0],["2013-01-16",15.0075,15.1074,14.9276,15.0874,580900.0],["2013-01-17",15.154,15.3206,15.1474,15.2606,890600.0],["2013-01-18",15.2873,15.3206,15.0608,15.1873,671800.0],["2013-01-22",15.2073,15.2673,15.0874,15.214,575700.0],["2013-01-23",15.2007,15.3006,15.1341,15.2739,571500.0],["2013-01-24",15.2873,15.547,15.2806,15.4871,1257500.0],["2013-01-25",15.5271,15.5337,15.3872,15.4871,603600.0],["2013-01-28",15.5537,16.0733,15.4538,15.9401,1566300.0],["2013-01-29",14.5146,15.3872,14.1815,15.0208,3023600.0],["2013-01-30",15.0674,15.1607,14.9542,15.0075,786700.0],["2013-01-31",14.9809,15.8535,14.9276,15.4938,1854400.0],["2013-02-01",15.607,15.8868,15.5937,15.7802,959000.0],["2013-02-04",15.7535,15.8335,15.5404,15.5937,545700.0],["2013-02-05",15.6869,15.94,15.6803,15.7735,863800.0],["2013-02-06",15.6869,15.8335,15.6536,15.7469,590400.0],["2013-02-07",15.8006,15.8006,15.4378,15.7267,1119900.0],["2013-02-08",15.7066,15.8342,15.5856,15.673,681400.0],["2013-02-11",15.6595,15.7133,15.5588,15.5991,445600.0],["2013-02-12",15.5722,15.6864,15.505,15.5789,649700.0],["2013-02-13",15.6327,15.8611,15.5856,15.7267,600000.0],["2013-02-14",15.72,15.7402,15.5856,15.6394,333200.0],["2013-02-15",15.6192,15.7738,15.5386,15.6192,602200.0],["2013-02-19",15.6663,15.7872,15.6192,15.7536,793100.0],["2013-02-20",15.6998,15.7334,15.2162,15.2229,871500.0],["2013-02-21",15.1826,15.196,14.8601,15.0079,582400.0],["2013-02-22",15.0952,15.2968,15.0482,15.2497,539800.0],["2013-02-25",15.2565,15.2833,14.84,14.84,537800.0],["2013-02-26",14.887,15.0751,14.8534,15.0281,608000.0],["2013-02-27",15.0616,15.4916,15.0549,15.3975,557200.0],["2013-02-28",15.3707,15.6999,15.3371,15.5588,650100.0],["2013-03-01",15.5655,15.6125,15.2296,15.4446,1020000.0],["2013-03-04",15.4311,15.8275,15.3371,15.6058,1012300.0],["2013-03-05",15.7133,15.9216,15.5319,15.6192,909700.0],["2013-03-06",15.7469,15.888,15.5991,15.8812,836600.0],["2013-03-07",15.8611,15.9753,15.7603,15.9551,675200.0],["2013-03-08",16.0559,16.1231,15.9148,16.1164,579800.0],["2013-03-11",16.2776,16.5463,16.2306,16.2977,990800.0],["2013-03-12",16.2776,16.4321,16.1835,16.3313,819600.0],["2013-03-13",16.3246,16.4254,16.2238,16.3851,561900.0],["2013-03-14",16.3851,16.6471,16.3381,16.6202,511100.0],["2013-03-15",16.6538,16.8956,16.5396,16.8553,1655800.0],["2013-03-18",16.6336,16.815,16.4791,16.6672,750300.0],["2013-03-19",16.6605,16.7949,16.4859,16.7277,792500.0],["2013-03-20",16.7814,16.8688,16.5866,16.8419,772500.0],["2013-03-21",16.7075,16.8621,16.6874,16.7344,654700.0],["2013-03-22",16.7747,16.8621,16.6807,16.7479,574600.0],["2013-03-25",16.8553,16.9695,16.6471,16.8285,733300.0],["2013-03-26",16.9494,17.077,16.9024,16.9494,645000.0],["2013-03-27",16.8016,16.9763,16.7008,16.9091,584900.0],["2013-03-28",16.9561,17.0233,16.8755,16.9427,599000.0],["2013-04-01",16.9628,17.0099,16.721,16.8083,882400.0],["2013-04-02",16.8688,17.0233,16.6941,16.8016,824900.0],["2013-04-03",16.7949,16.8016,16.3784,16.4926,980200.0],["2013-04-04",16.5329,16.8083,16.5262,16.7143,576500.0],["2013-04-05",16.5127,16.6874,16.4254,16.6135,726100.0],["2013-04-08",16.6672,16.7143,16.5329,16.6874,405100.0],["2013-04-09",16.7613,16.9494,16.6001,16.815,716200.0],["2013-04-10",16.8956,17.198,16.8956,17.1778,724200.0],["2013-04-11",17.1644,17.3122,17.0099,17.2584,493300.0],["2013-04-12",17.2517,17.2719,16.8956,17.0434,552100.0],["2013-04-15",16.8621,16.936,16.1634,16.2574,1092500.0],["2013-04-16",16.4724,16.7747,16.3448,16.7747,824100.0],["2013-04-17",16.5933,16.6202,16.291,16.459,667000.0],["2013-04-18",16.506,16.553,16.1432,16.2574,709600.0],["2013-04-19",16.2776,16.6807,16.1029,16.674,627200.0],["2013-04-22",16.721,16.9091,16.3313,16.8352,561200.0],["2013-04-23",16.8688,17.0569,16.7411,17.0569,878200.0],["2013-04-24",17.077,17.3122,17.0233,17.2584,554800.0],["2013-04-25",17.3458,17.5003,17.1912,17.46,988400.0],["2013-04-26",16.721,16.7949,16.3448,16.4187,1493600.0],["2013-04-29",16.5194,16.5665,16.3515,16.5127,770900.0],["2013-04-30",16.5127,16.5866,16.197,16.2373,1117200.0],["2013-05-01",16.1432,16.1903,15.5117,15.626,1450400.0],["2013-05-02",15.6797,15.9484,15.6394,15.7939,847200.0],["2013-05-03",16.0156,16.3246,15.9148,16.0223,915100.0],["2013-05-06",16.0559,16.2238,15.9887,16.15,572200.0],["2013-05-07",16.2306,16.3179,16.0425,16.1365,622400.0],["2013-05-08",16.1501,16.4007,16.0078,16.4007,527200.0],["2013-05-09",16.4481,16.4685,16.2449,16.2788,453500.0],["2013-05-10",16.272,16.421,16.2517,16.3669,518400.0],["2013-05-13",16.3262,16.4752,16.2246,16.3601,793700.0],["2013-05-14",16.333,16.6446,16.3262,16.604,606000.0],["2013-05-15",16.5498,16.814,16.4888,16.7327,336300.0],["2013-05-16",16.753,16.8885,16.6581,16.7394,337700.0],["2013-05-17",16.8004,17.0443,16.7801,16.9562,546700.0],["2013-05-20",16.9088,17.0172,16.8343,16.9156,387300.0],["2013-05-21",16.8885,17.0036,16.8207,16.902,371100.0],["2013-05-22",16.8952,17.0443,16.5972,16.6717,430300.0],["2013-05-23",16.482,16.7665,16.4143,16.7056,628100.0],["2013-05-24",16.5904,16.8885,16.5362,16.8749,477300.0],["2013-05-28",17.1256,17.2204,16.9562,17.173,606200.0],["2013-05-29",17.0578,17.0985,16.8072,16.9698,436900.0],["2013-05-30",16.9562,17.0985,16.9088,17.0511,240800.0],["2013-05-31",16.9969,17.1527,16.8817,16.8885,377400.0],["2013-06-03",16.902,17.0714,16.7259,16.963,762400.0],["2013-06-04",16.9291,17.112,16.5836,16.692,693400.0],["2013-06-05",16.6107,16.7123,16.2246,16.2855,658600.0],["2013-06-06",16.3601,16.6852,16.2856,16.6581,507300.0],["2013-06-07",16.8275,16.8546,16.5836,16.7394,289400.0],["2013-06-10",16.7733,16.814,16.5294,16.692,339200.0],["2013-06-11",16.5023,16.6581,16.3465,16.4414,439700.0],["2013-06-12",16.6514,16.6717,16.2923,16.3804,371300.0],["2013-06-13",16.3262,16.7394,16.2856,16.7123,301000.0],["2013-06-14",16.7462,16.7665,16.2856,16.3262,504000.0],["2013-06-17",16.4278,16.4956,16.1839,16.2652,541600.0],["2013-06-18",16.2449,16.4617,16.2246,16.4075,663500.0],["2013-06-19",16.4278,16.4414,16.1501,16.1704,617300.0],["2013-06-20",15.9333,16.123,15.7301,15.791,748000.0],["2013-06-21",15.8655,15.8994,15.6352,15.7436,1036400.0],["2013-06-24",15.6149,15.6962,15.4049,15.642,607100.0],["2013-06-25",15.8384,16.1094,15.7436,16.0755,820600.0],["2013-06-26",16.2246,16.2246,15.9401,16.0349,734100.0],["2013-06-27",16.1636,16.3533,16.1162,16.2652,712700.0],["2013-06-28",16.2449,16.6175,16.1433,16.2043,966900.0],["2013-07-01",16.2991,16.6175,16.2246,16.4414,519000.0],["2013-07-02",16.4481,16.5972,16.1568,16.2517,666100.0],["2013-07-03",16.2246,16.3262,16.1907,16.2585,339200.0],["2013-07-05",16.4617,16.5091,16.211,16.3939,499800.0],["2013-07-08",16.4481,16.5498,16.3398,16.5498,545600.0],["2013-07-09",16.6514,16.6514,16.4481,16.5091,809600.0],["2013-07-10",16.4617,16.5294,16.3736,16.5023,393200.0],["2013-07-11",16.7394,16.7598,16.4617,16.4956,574500.0],["2013-07-12",16.4752,16.5701,16.3397,16.4007,672400.0],["2013-07-15",16.4549,16.5294,16.3872,16.4346,338800.0],["2013-07-16",16.482,16.4956,16.2314,16.2449,814700.0],["2013-07-17",16.3872,16.4346,16.2923,16.4143,1043900.0],["2013-07-18",16.482,16.753,16.482,16.6378,851400.0],["2013-07-19",16.6514,16.7123,16.5633,16.6243,630300.0],["2013-07-22",16.631,16.6852,16.4956,16.6107,750200.0],["2013-07-23",16.6514,16.7056,16.4414,16.482,895600.0],["2013-07-24",16.5362,16.5701,16.1975,16.2246,619700.0],["2013-07-25",16.123,16.3398,16.1094,16.333,782400.0],["2013-07-26",16.2246,16.4346,15.7707,15.9401,1485400.0],["2013-07-29",15.9333,16.2652,15.8859,16.211,1088600.0],["2013-07-30",16.2381,16.4075,16.123,16.3194,654100.0],["2013-07-31",16.3939,16.6243,16.3939,16.5294,802500.0],["2013-08-01",16.753,16.9562,16.6581,16.9223,1140900.0],["2013-08-02",16.902,17.0511,16.7936,16.963,760100.0],["2013-08-05",16.9562,16.9562,16.7462,16.7733,922300.0],["2013-08-06",16.7394,16.8207,16.4278,16.5904,573600.0],["2013-08-07",16.5699,16.6724,16.3582,16.3582,713200.0],["2013-08-08",16.4675,16.6724,16.4333,16.4606,1113100.0],["2013-08-09",16.4538,16.5767,16.3513,16.3923,863500.0],["2013-08-12",16.3035,16.5153,16.2694,16.4538,656000.0],["2013-08-13",16.6314,16.6314,16.4128,16.5289,1112200.0],["2013-08-14",16.5631,16.6177,16.3104,16.3582,788600.0],["2013-08-15",16.2216,16.2216,15.9825,16.003,581400.0],["2013-08-16",15.9347,16.0645,15.8801,15.9006,516300.0],["2013-08-19",15.8801,15.9552,15.7981,15.8049,684300.0],["2013-08-20",15.8391,15.9415,15.7366,15.8254,500200.0],["2013-08-21",15.7093,15.8186,15.5044,15.5181,623200.0],["2013-08-22",15.5181,15.641,15.4907,15.5727,627100.0],["2013-08-23",15.6274,15.641,15.4566,15.6,782000.0],["2013-08-26",15.6273,15.6888,15.5044,15.5522,539000.0],["2013-08-27",15.4088,15.5522,15.3678,15.4361,1262000.0],["2013-08-28",15.4361,15.6069,15.402,15.5932,1028300.0],["2013-08-29",15.5795,15.8049,15.5317,15.7571,760400.0],["2013-08-30",15.7435,15.9689,15.6752,15.7776,1216500.0],["2013-09-03",15.962,16.044,15.6069,15.7025,1612500.0],["2013-09-04",15.6752,15.8254,15.5864,15.7844,1724600.0],["2013-09-05",15.7571,15.8459,15.7161,15.7503,790800.0],["2013-09-06",15.8049,15.8049,15.4907,15.5044,1224100.0],["2013-09-09",15.4839,15.6547,15.4839,15.6478,1709700.0],["2013-09-10",15.7776,15.8732,15.6683,15.7776,815900.0],["2013-09-11",15.8118,15.8186,15.5795,15.7776,1082600.0],["2013-09-12",15.7571,15.9552,15.6957,15.9142,1125900.0],["2013-09-13",15.9757,16.003,15.6205,15.682,1255700.0],["2013-09-16",15.8527,15.9347,15.641,15.6888,1027600.0],["2013-09-17",15.723,15.8323,15.6888,15.7366,1108100.0],["2013-09-18",15.682,15.8664,15.5454,15.7503,1180600.0],["2013-09-19",15.7503,15.8527,15.6957,15.8527,617000.0],["2013-09-20",15.921,16.0576,15.8323,15.9757,1487700.0],["2013-09-23",15.9415,15.9962,15.764,15.7981,981100.0],["2013-09-24",15.7913,15.8801,15.7161,15.8459,816400.0],["2013-09-25",15.9074,16.1601,15.8254,16.0372,1116500.0],["2013-09-26",16.1055,16.2694,15.8049,15.9074,921500.0],["2013-09-27",15.7913,15.8118,15.6342,15.7093,696500.0],["2013-09-30",15.5522,15.7776,15.5386,15.7571,644700.0],["2013-10-01",15.7298,15.9006,15.7093,15.8596,943400.0],["2013-10-02",15.7913,15.8391,15.6069,15.723,732600.0],["2013-10-03",15.682,15.7093,15.3815,15.559,972500.0],["2013-10-04",15.5317,15.9142,15.5181,15.764,777900.0],["2013-10-07",15.5386,15.5659,15.238,15.2585,1326400.0],["2013-10-08",15.2107,15.2244,15.0263,15.0809,893100.0],["2013-10-09",15.0878,15.1971,14.9921,15.1766,797400.0],["2013-10-10",15.361,15.402,15.2654,15.3883,566100.0],["2013-10-11",15.361,15.4908,15.32,15.4634,873800.0],["2013-10-14",15.4293,15.6069,15.402,15.5932,621300.0],["2013-10-15",15.5932,15.6615,15.5317,15.6,523600.0],["2013-10-16",15.6478,15.682,15.5249,15.559,908500.0],["2013-10-17",15.5044,15.6205,15.4361,15.5795,908900.0],["2013-10-18",15.641,15.6478,15.5044,15.5795,1095200.0],["2013-10-21",15.5795,15.6478,15.4771,15.5044,749200.0],["2013-10-22",15.5659,15.6205,15.4907,15.5044,1638600.0],["2013-10-23",15.4566,15.4771,15.3337,15.3541,1693000.0],["2013-10-24",15.3542,15.4498,15.0809,15.1219,2046100.0],["2013-10-25",15.2039,15.2449,14.8829,15.0604,1831100.0],["2013-10-28",15.1219,15.4703,15.0946,15.1902,1756000.0],["2013-10-29",15.1971,16.0235,14.9443,15.8732,4054900.0],["2013-10-30",15.8937,15.9484,15.4566,15.4908,1775000.0],["2013-10-31",15.3951,15.6069,15.3337,15.3746,1687200.0],["2013-11-01",15.3678,15.4361,15.1971,15.4088,1446900.0],["2013-11-04",15.3883,15.764,15.3473,15.7435,1485300.0],["2013-11-05",15.7093,15.9552,15.6,15.9074,1774200.0],["2013-11-06",16.0098,16.1669,15.9279,16.0508,1373500.0],["2013-11-07",16.1679,16.2781,15.9682,15.975,1366700.0],["2013-11-08",15.9957,16.3126,15.9888,16.2713,993400.0],["2013-11-11",16.2713,16.4297,16.1886,16.3677,902900.0],["2013-11-12",16.3608,16.5881,16.3401,16.5468,1521500.0],["2013-11-13",16.4641,16.6984,16.4641,16.6915,832300.0],["2013-11-14",16.7053,16.8361,16.6226,16.8361,825700.0],["2013-11-15",16.8224,16.9808,16.8155,16.9188,1123800.0],["2013-11-18",16.905,17.0841,16.8775,16.9877,1662300.0],["2013-11-19",16.9808,17.1392,16.9464,17.0359,1248600.0],["2013-11-20",17.0428,17.0566,16.7259,16.7948,999800.0],["2013-11-21",16.8155,17.0704,16.7948,17.0704,1018300.0],["2013-11-22",17.1048,17.2081,17.029,17.1737,1076900.0],["2013-11-25",17.153,17.3252,17.1461,17.2839,1421200.0],["2013-11-26",17.2632,17.3597,17.0704,17.0979,969000.0],["2013-11-27",17.0635,17.1392,16.9257,17.0497,733600.0],["2013-11-29",17.0841,17.2081,17.0153,17.1048,483000.0],["2013-12-02",18.2414,18.9165,17.8626,18.4343,4466600.0],["2013-12-03",18.3654,18.6341,18.1381,18.2759,2667100.0],["2013-12-04",18.2552,18.3034,17.9177,18.1519,1174500.0],["2013-12-05",18.0899,18.6066,18.0761,18.579,1985900.0],["2013-12-06",18.7237,18.9097,18.5928,18.7719,1012600.0],["2013-12-09",18.7443,18.7581,18.5308,18.7099,1253100.0],["2013-12-10",18.6961,18.9992,18.6754,18.9648,1363500.0],["2013-12-11",18.9923,19.0474,18.8614,18.8683,2610000.0],["2013-12-12",18.8545,18.889,18.5446,18.6823,937900.0],["2013-12-13",18.6685,18.8339,18.6617,18.8201,649700.0],["2013-12-16",18.8063,19.2541,18.8063,19.2128,1280000.0],["2013-12-17",19.2334,19.7845,19.2197,19.7432,2508700.0],["2013-12-18",19.7845,20.2874,19.6123,19.943,2713200.0],["2013-12-19",19.9499,20.3356,19.9223,19.9981,1891700.0],["2013-12-20",19.9705,20.0876,19.2541,19.4676,2852400.0],["2013-12-23",19.5228,19.7707,19.4194,19.5641,1127100.0],["2013-12-24",19.4952,19.7914,19.385,19.7294,508700.0],["2013-12-26",19.7501,19.9154,19.7432,19.8534,558500.0],["2013-12-27",19.9361,20.0463,19.7501,19.9981,590500.0],["2013-12-30",19.9774,20.1014,19.8672,19.9705,853100.0],["2013-12-31",19.9499,20.0256,19.7914,19.8741,741200.0],["2014-01-02",19.7983,19.8603,19.4952,19.633,1134200.0],["2014-01-03",19.7019,19.8052,19.6261,19.7019,996500.0],["2014-01-06",19.7294,19.819,19.4676,19.6192,1242100.0],["2014-01-07",19.6261,19.6605,19.1025,19.2334,2182700.0],["2014-01-08",19.199,19.4056,19.0957,19.3299,1310300.0],["2014-01-09",19.4194,19.4883,19.3299,19.4745,616000.0],["2014-01-10",19.5572,19.7156,19.4745,19.5848,1024700.0],["2014-01-13",19.5779,19.7363,19.3505,19.447,829500.0],["2014-01-14",19.4814,19.7639,19.4814,19.7225,756100.0],["2014-01-15",19.7363,19.7845,19.5503,19.757,721500.0],["2014-01-16",19.6674,19.8465,19.5296,19.7156,907400.0],["2014-01-17",19.7708,20.1014,19.5985,19.7501,1002200.0],["2014-01-21",19.881,19.9567,19.3919,19.509,1113900.0],["2014-01-22",19.5916,19.6261,19.3092,19.5159,844200.0],["2014-01-23",19.3574,19.4745,19.0888,19.261,1411200.0],["2014-01-24",19.1921,19.2541,18.4757,18.4826,2163500.0],["2014-01-27",18.579,18.765,18.3654,18.5308,2110300.0],["2014-01-28",17.4768,18.1863,17.3735,17.7455,3750600.0],["2014-01-29",17.7937,17.8557,17.5595,17.7455,2092200.0],["2014-01-30",17.835,17.835,17.401,17.7386,1975600.0],["2014-01-31",17.5663,17.9383,17.525,17.711,1519000.0],["2014-02-03",17.7661,17.835,17.215,17.2426,1947100.0],["2014-02-04",17.2977,17.4355,17.1737,17.3046,1344900.0],["2014-02-05",17.2219,17.4492,17.0221,17.4217,1414900.0],["2014-02-06",17.4147,17.6439,17.3592,17.5744,1280400.0],["2014-02-07",17.6092,17.7689,17.505,17.755,1006800.0],["2014-02-10",17.7966,17.8244,17.6786,17.6994,1516000.0],["2014-02-11",17.7619,18.0813,17.6925,18.0119,760800.0],["2014-02-12",18.0049,18.1299,17.9425,18.116,724600.0],["2014-02-13",17.9425,18.1369,17.6092,17.7411,2158900.0],["2014-02-14",17.7619,18.0327,17.6578,17.9772,1160400.0],["2014-02-18",18.0258,18.0674,17.8522,18.0258,872500.0],["2014-02-19",18.0188,18.1299,17.88,17.8939,1002200.0],["2014-02-20",17.8939,18.4563,17.8939,18.4424,1095600.0],["2014-02-21",18.5327,18.5813,18.0397,18.0397,686600.0],["2014-02-24",18.0327,18.3035,18.0327,18.0536,544800.0],["2014-02-25",18.0952,18.366,17.9633,18.0536,875800.0],["2014-02-26",18.1022,18.2827,17.9355,17.9911,882200.0],["2014-02-27",17.9841,18.1647,17.9633,18.1647,685600.0],["2014-02-28",18.1577,18.4632,18.1577,18.1855,851900.0],["2014-03-03",18.1022,18.3313,18.0536,18.2063,976400.0],["2014-03-04",18.4146,18.7201,18.3313,18.6577,1402200.0],["2014-03-05",18.6229,18.7271,18.4771,18.616,539500.0],["2014-03-06",18.6368,19.2409,18.6368,18.9771,706400.0],["2014-03-07",19.0673,19.3243,18.9979,19.3034,1124700.0],["2014-03-10",19.2548,19.3937,19.1507,19.2479,650200.0],["2014-03-11",19.2479,19.2618,18.9771,19.0673,1110800.0],["2014-03-12",18.8729,18.8937,18.6577,18.7479,805100.0],["2014-03-13",18.859,19.5256,18.8451,18.984,2043800.0],["2014-03-14",18.8799,19.1298,18.7965,18.8243,497000.0],["2014-03-17",18.866,18.9424,18.6854,18.8451,664900.0],["2014-03-18",18.8937,19.1993,18.8937,19.1021,569100.0],["2014-03-19",19.1021,19.1437,18.8174,18.9076,419700.0],["2014-03-20",18.8799,18.991,18.7896,18.9424,311100.0],["2014-03-21",19.0743,19.2965,18.9146,18.9354,1031000.0],["2014-03-24",18.984,19.1437,18.8451,18.8729,581900.0],["2014-03-25",18.9562,19.109,18.8729,19.109,460200.0],["2014-03-26",19.234,19.2409,18.8243,18.8313,722100.0],["2014-03-27",18.8451,18.8729,18.5396,18.6507,596700.0],["2014-03-28",18.6229,18.8868,18.5743,18.6091,574300.0],["2014-03-31",18.734,19.1854,18.6715,19.1715,617600.0],["2014-04-01",19.1715,19.4284,19.1159,19.352,872600.0],["2014-04-02",19.3659,19.6714,19.3104,19.6645,661500.0],["2014-04-03",19.72,19.9561,19.6784,19.9284,792600.0],["2014-04-04",19.9839,20.3311,19.7409,19.8797,1373600.0],["2014-04-07",19.359,19.5534,19.1715,19.2479,1160300.0],["2014-04-08",19.2618,19.4076,18.9771,19.3729,662500.0],["2014-04-09",19.4701,19.5673,19.3381,19.5048,558400.0],["2014-04-10",19.5187,19.5326,19.0534,19.1159,829900.0],["2014-04-11",18.9979,19.1993,18.7965,18.866,685600.0],["2014-04-14",19.0534,19.0882,18.7965,18.9771,828600.0],["2014-04-15",18.9701,19.4423,18.8243,19.4284,992400.0],["2014-04-16",19.5742,19.8034,19.5326,19.7825,585200.0],["2014-04-17",19.7825,19.9075,19.6576,19.8242,470500.0],["2014-04-21",19.8034,19.8103,19.5881,19.6992,554800.0],["2014-04-22",19.7062,19.9978,19.6575,19.9284,502900.0],["2014-04-23",19.9839,20.0464,19.9006,19.9006,593000.0],["2014-04-24",19.9561,20.1575,19.845,19.97,950100.0],["2014-04-25",19.6089,19.727,18.7896,19.2687,1601300.0],["2014-04-28",19.3104,19.6714,19.1437,19.1507,1344800.0],["2014-04-29",19.2618,19.5395,19.227,19.2548,824300.0],["2014-04-30",19.2409,19.5603,19.1923,19.5117,501000.0],["2014-05-01",19.484,19.4978,19.0951,19.1576,743900.0],["2014-05-02",19.1993,19.6089,19.1715,19.2826,553200.0],["2014-05-05",19.1576,19.3798,19.0048,19.359,516500.0],["2014-05-06",19.3381,19.3659,19.0465,19.1021,505900.0],["2014-05-07",19.186,19.5917,18.8852,19.5847,796400.0],["2014-05-08",19.6266,19.9834,19.4028,19.4238,754000.0],["2014-05-09",19.3329,19.6266,19.3259,19.5847,341200.0],["2014-05-12",19.7036,20.0743,19.6896,19.7875,666500.0],["2014-05-13",19.7526,19.8365,19.5847,19.6476,677300.0],["2014-05-14",19.5707,19.5917,19.207,19.2419,540300.0],["2014-05-15",19.2,19.2979,18.9971,19.109,631500.0],["2014-05-16",19.0951,19.165,18.8363,18.9901,1215700.0],["2014-05-19",18.9692,19.3539,18.9272,19.0181,805900.0],["2014-05-20",18.9762,19.0251,18.5355,18.7523,1106900.0],["2014-05-21",18.8782,18.9692,18.5355,18.5775,844900.0],["2014-05-22",18.5845,18.7523,18.4795,18.5915,1468200.0],["2014-05-23",18.5915,18.7383,18.5355,18.6264,1785700.0],["2014-05-27",18.7593,18.9622,18.7453,18.8992,1074900.0],["2014-05-28",18.8503,19.0111,18.7943,18.7943,796800.0],["2014-05-29",18.8922,18.9412,18.7523,18.9132,697600.0],["2014-05-30",19.0041,19.186,18.9552,19.0601,896400.0],["2014-06-02",19.0461,19.172,18.8782,18.9062,659600.0],["2014-06-03",18.8712,19.123,18.8642,19.0461,1276900.0],["2014-06-04",19.0391,19.165,18.9552,19.0741,848300.0],["2014-06-05",19.0671,19.2559,18.8782,19.1021,596300.0],["2014-06-06",19.2,19.4168,19.1021,19.4028,1371300.0],["2014-06-09",19.3609,19.5847,19.2839,19.5357,747500.0],["2014-06-10",19.4448,19.6616,19.3609,19.5847,578100.0],["2014-06-11",19.4798,19.5917,19.3189,19.4728,593900.0],["2014-06-12",19.4238,19.5987,19.2769,19.3189,835300.0],["2014-06-13",19.3399,19.5077,19.235,19.4798,518900.0],["2014-06-16",19.4168,19.5987,19.3399,19.4868,562200.0],["2014-06-17",19.4448,19.7246,19.3958,19.5287,739100.0],["2014-06-18",19.5147,19.6057,19.221,19.5637,465300.0],["2014-06-19",19.5707,19.6196,19.5147,19.5497,355400.0],["2014-06-20",19.6197,19.6336,19.3119,19.3888,849600.0],["2014-06-23",19.4168,19.4448,19.193,19.207,363500.0],["2014-06-24",19.179,19.179,18.5425,18.5425,1139600.0],["2014-06-25",18.6264,18.8642,18.5635,18.8572,783600.0],["2014-06-26",18.8223,18.8642,18.5915,18.7593,489200.0],["2014-06-27",18.6194,18.7733,18.5635,18.7523,1928400.0],["2014-06-30",18.7523,18.9412,18.6894,18.8293,811600.0],["2014-07-01",18.9062,19.221,18.8223,19.123,952500.0],["2014-07-02",19.0321,19.2,18.7244,18.7663,498400.0],["2014-07-03",18.8572,18.9132,18.8153,18.8712,148000.0],["2014-07-07",18.8433,18.8712,18.4306,18.5215,470400.0],["2014-07-08",18.4586,18.7523,18.4166,18.4795,738900.0],["2014-07-09",18.5005,18.5705,18.3257,18.3676,348500.0],["2014-07-10",18.1438,18.2837,17.9829,18.1648,497000.0],["2014-07-11",18.1438,18.3816,18.1158,18.2767,327300.0],["2014-07-14",18.4516,18.4586,18.2697,18.3676,473000.0],["2014-07-15",18.4096,18.4795,18.2627,18.3257,384600.0],["2014-07-16",18.3466,18.4306,17.9969,18.1158,633300.0],["2014-07-17",18.0459,18.1438,17.913,17.913,453400.0],["2014-07-18",18.0459,18.6474,18.0459,18.5145,720100.0],["2014-07-21",18.4516,18.5215,18.2277,18.4655,436100.0],["2014-07-22",18.4795,18.7733,18.4656,18.7383,563300.0],["2014-07-23",18.7244,18.7383,18.4656,18.5705,409900.0],["2014-07-24",18.5845,18.9482,18.5215,18.7174,1046600.0],["2014-07-25",18.1858,18.5775,17.7941,18.2907,2582700.0],["2014-07-28",18.2557,18.4166,18.1578,18.3956,1142800.0],["2014-07-29",18.4236,18.8992,18.2907,18.7733,1412600.0],["2014-07-30",18.9062,19.0391,18.7104,19.0041,1211100.0],["2014-07-31",18.7733,18.9132,18.3816,18.5845,1111000.0],["2014-08-01",18.4865,18.6404,18.2907,18.5215,1172000.0],["2014-08-04",18.5915,18.6964,18.2837,18.6614,676500.0],["2014-08-05",18.5775,18.7104,18.3886,18.5285,509900.0],["2014-08-06",18.3816,18.6404,18.3257,18.5705,490300.0],["2014-08-07",18.5916,18.6128,18.2886,18.3097,356400.0],["2014-08-08",18.2815,18.5141,18.2251,18.5141,375000.0],["2014-08-11",18.655,18.6691,18.4084,18.4859,548700.0],["2014-08-12",18.4013,18.4154,17.7811,18.0842,1642700.0],["2014-08-13",18.1547,18.4436,18.0208,18.4154,741300.0],["2014-08-14",18.4648,18.8665,18.4013,18.8312,640400.0],["2014-08-15",18.9863,19.0356,18.6762,18.9228,916600.0],["2014-08-18",19.0286,19.1131,18.944,19.0427,598900.0],["2014-08-19",19.0568,19.1766,19.0145,19.1554,503500.0],["2014-08-20",19.1061,19.3457,19.0497,19.2752,566500.0],["2014-08-21",19.2541,19.4232,19.1977,19.3457,465900.0],["2014-08-22",19.3528,19.5712,19.2964,19.4937,636300.0],["2014-08-25",19.543,19.6628,19.3809,19.4373,673200.0],["2014-08-26",19.4655,19.5501,19.2189,19.3669,688700.0],["2014-08-27",19.4021,19.4091,18.9722,19.0427,1119400.0],["2014-08-28",18.951,19.1836,18.8735,19.1625,492700.0],["2014-08-29",19.1625,19.2893,18.9863,19.2329,760900.0],["2014-09-02",19.2611,19.6206,19.2329,19.388,892900.0],["2014-09-03",19.5078,19.6206,19.4867,19.5571,968300.0],["2014-09-04",19.5571,19.7897,19.4867,19.5078,614900.0],["2014-09-05",19.4655,19.5783,19.3809,19.4162,482600.0],["2014-09-08",19.395,19.5008,19.1272,19.1766,497700.0],["2014-09-09",19.1413,19.1766,18.8876,18.8876,494000.0],["2014-09-10",18.944,18.9651,18.6832,18.944,374100.0],["2014-09-11",18.803,19.2893,18.7185,19.1766,1013800.0],["2014-09-12",19.1695,19.2259,18.7748,18.9651,555400.0],["2014-09-15",18.951,18.9651,18.7678,18.803,558500.0],["2014-09-16",18.796,18.9933,18.5705,18.648,765600.0],["2014-09-17",18.6973,18.7749,18.5352,18.6339,598800.0],["2014-09-18",18.7114,18.7114,18.5352,18.5423,491100.0],["2014-09-19",18.5987,18.6691,18.2181,18.3872,1332500.0],["2014-09-22",18.2886,18.4929,18.2392,18.4225,1292600.0],["2014-09-23",18.3943,18.4789,18.2251,18.2533,893400.0],["2014-09-24",18.2533,18.3309,18.1335,18.2815,622000.0],["2014-09-25",18.2392,18.2392,17.9785,18.0912,612800.0],["2014-09-26",18.1053,18.1828,17.9926,18.1758,330100.0],["2014-09-29",17.9926,18.2463,17.9714,18.1758,376800.0],["2014-09-30",18.2322,18.2392,17.7952,17.7952,723700.0],["2014-10-01",17.7882,17.8234,17.4288,17.5979,955300.0],["2014-10-02",17.5556,17.7107,17.2385,17.5627,807300.0],["2014-10-03",17.7107,17.7177,17.5486,17.5697,452100.0],["2014-10-06",17.6402,17.8093,17.5345,17.7529,517300.0],["2014-10-07",17.6261,17.7459,17.4358,17.4569,493200.0],["2014-10-08",17.4428,17.7248,17.2737,17.7248,744500.0],["2014-10-09",17.619,17.6825,16.9636,16.9707,672700.0],["2014-10-10",16.9707,17.1328,16.7522,16.8368,504700.0],["2014-10-13",16.8297,17.0129,16.6394,16.7029,564800.0],["2014-10-14",16.8156,17.1962,16.7381,16.9636,657000.0],["2014-10-15",16.6253,17.2455,16.4773,17.1046,854600.0],["2014-10-16",16.7804,17.0552,16.5126,16.9918,1206100.0],["2014-10-17",17.2103,17.2667,16.9777,17.0764,335900.0],["2014-10-20",17.027,17.5063,17.027,17.4992,398700.0],["2014-10-21",17.619,17.9855,17.5486,17.9785,453600.0],["2014-10-22",18.063,18.1265,17.6613,17.6825,335800.0],["2014-10-23",17.7882,17.8305,17.5063,17.5486,698500.0],["2014-10-24",16.3857,17.0341,16.2941,16.4068,1860000.0],["2014-10-27",16.287,16.6888,16.1109,16.6324,1103700.0],["2014-10-28",16.6112,17.3865,16.6112,17.3371,1003900.0],["2014-10-29",17.4076,17.4147,16.576,16.6817,911300.0],["2014-10-30",16.5549,17.0341,16.5549,16.9707,847200.0],["2014-10-31",17.2314,17.2808,16.9636,17.0834,1018700.0],["2014-11-03",17.0975,17.5204,17.0623,17.1609,755100.0],["2014-11-04",17.0693,17.3371,17.0552,17.3019,593400.0],["2014-11-05",17.4288,17.7318,17.3371,17.7177,714400.0],["2014-11-06",17.6893,17.9237,17.604,17.7888,727700.0],["2014-11-07",17.7817,17.9095,17.7817,17.9024,1008000.0],["2014-11-10",17.9024,18.0161,17.8172,17.9095,410200.0],["2014-11-11",17.9308,18.0445,17.5969,17.7177,770400.0],["2014-11-12",17.6254,18.1013,17.5898,18.0871,617100.0],["2014-11-13",18.1369,18.1653,17.8101,17.9664,545400.0],["2014-11-14",17.9735,18.1582,17.8953,17.9308,746700.0],["2014-11-17",17.9237,18.0516,17.8385,17.9664,541100.0],["2014-11-18",17.9735,18.2505,17.9521,17.9877,494300.0],["2014-11-19",17.9806,17.9806,17.7248,17.8385,501200.0],["2014-11-20",17.7603,17.9948,17.7106,17.9806,477800.0],["2014-11-21",18.1937,18.4494,18.1368,18.2221,600900.0],["2014-11-24",18.2505,18.3713,18.1226,18.2789,447600.0],["2014-11-25",18.2718,18.3287,18.0374,18.0587,577000.0],["2014-11-26",18.1013,18.2292,17.9948,18.0445,430700.0],["2014-11-28",17.9095,18.1369,17.8243,17.874,557600.0],["2014-12-01",17.8527,17.9521,17.7248,17.7816,740500.0],["2014-12-02",17.8243,17.9379,17.6396,17.8385,903600.0],["2014-12-03",17.8172,18.3358,17.7888,18.2576,517400.0],["2014-12-04",18.1937,18.2931,17.8811,17.9592,594100.0],["2014-12-05",17.9735,18.2221,17.9521,17.9664,582400.0],["2014-12-08",17.8882,17.9592,17.7035,17.8456,544300.0],["2014-12-09",17.6182,17.8953,17.4406,17.8953,946400.0],["2014-12-10",17.8598,17.9024,17.4335,17.4691,791200.0],["2014-12-11",17.1636,17.2417,16.5313,16.6592,1555400.0],["2014-12-12",16.3537,16.4461,15.6646,15.757,1592100.0],["2014-12-15",15.9346,15.9346,15.5296,15.6362,1293500.0],["2014-12-16",15.0608,15.5652,14.5137,15.075,1208000.0],["2014-12-17",15.1176,15.6291,15.1176,15.6078,953400.0],["2014-12-18",15.8706,15.9772,15.6078,15.757,811100.0],["2014-12-19",15.7214,16.0269,15.7072,15.8138,1235700.0],["2014-12-22",15.8493,16.0482,15.8067,16.0127,627700.0],["2014-12-23",16.1122,16.2898,15.9914,16.1051,528200.0],["2014-12-24",16.1619,16.2614,16.034,16.1761,270800.0],["2014-12-26",16.2756,16.5171,16.2187,16.4034,289000.0],["2014-12-29",16.4958,16.6663,16.439,16.5313,454700.0],["2014-12-30",16.5739,16.7231,16.4958,16.5029,495800.0],["2014-12-31",16.5313,16.5881,16.1477,16.1761,557100.0],["2015-01-02",16.3182,16.4105,16.0127,16.3395,515600.0],["2015-01-05",16.2472,16.2472,15.8422,15.9488,573500.0],["2015-01-06",15.963,16.098,15.6291,15.7357,966000.0],["2015-01-07",15.8848,15.899,15.7001,15.7996,553900.0],["2015-01-08",15.9985,16.2116,15.8706,16.1051,528500.0],["2015-01-09",16.1051,16.1193,15.7286,15.8493,459600.0],["2015-01-12",15.9275,16.304,15.8209,16.2472,708200.0],["2015-01-13",16.5029,17.0002,16.1619,16.3679,1065600.0],["2015-01-14",16.1051,16.5029,16.0127,16.4603,735200.0],["2015-01-15",16.5455,16.7302,16.2472,16.2543,475200.0],["2015-01-16",16.1903,16.8226,16.1264,16.8013,839800.0],["2015-01-20",16.9007,16.9931,16.5313,16.8936,768300.0],["2015-01-21",16.8723,17.6467,16.7515,17.5969,1306200.0],["2015-01-22",17.6822,18.0374,17.4335,18.0374,940800.0],["2015-01-23",17.9593,17.9948,17.6325,17.9024,696800.0],["2015-01-26",17.8527,18.1582,17.7177,18.0658,545200.0],["2015-01-27",17.7816,18.1013,17.7106,18.0374,673400.0],["2015-01-28",18.1582,18.1653,17.6396,17.668,738400.0],["2015-01-29",17.7319,17.8882,17.5685,17.8882,697200.0],["2015-01-30",17.6893,18.1084,17.6893,17.8101,680800.0],["2015-02-02",17.9024,18.1653,17.5969,17.9592,747500.0],["2015-02-03",18.0445,18.1298,17.7177,18.0658,888900.0],["2015-02-04",17.9237,18.1653,17.6822,17.7248,672300.0],["2015-02-05",17.8456,18.5986,17.7106,18.3571,1094800.0],["2015-02-06",18.5074,18.9513,18.1351,18.7652,1384600.0],["2015-02-09",18.9871,19.5957,18.8797,19.5885,1930000.0],["2015-02-10",19.6888,19.8176,19.1661,19.2377,1308600.0],["2015-02-11",19.2377,19.4382,19.0516,19.1518,752400.0],["2015-02-12",19.3236,19.5312,19.3165,19.4597,451900.0],["2015-02-13",19.5456,19.8176,19.431,19.5527,772300.0],["2015-02-17",19.4811,19.6888,19.2663,19.4239,668600.0],["2015-02-18",19.3308,19.5742,19.2735,19.4811,653300.0],["2015-02-19",19.3165,20.777,19.3165,20.147,1951800.0],["2015-02-20",20.0467,20.1613,19.7246,19.968,485800.0],["2015-02-23",19.8821,20.0396,19.6816,20.0109,511100.0],["2015-02-24",20.0539,20.2758,19.9465,20.1971,616800.0],["2015-02-25",20.2186,20.6123,20.1899,20.5479,503100.0],["2015-02-26",20.4477,20.6267,20.1541,20.2902,533200.0],["2015-02-27",20.1971,20.3188,19.9751,20.0754,729800.0],["2015-03-02",20.0038,20.4262,19.9537,20.3474,437200.0],["2015-03-03",20.3116,20.3474,20.0897,20.1183,351700.0],["2015-03-04",20.0682,21.6576,20.0682,21.6576,2077500.0],["2015-03-05",21.7149,21.8151,21.1994,21.7937,935300.0],["2015-03-06",21.5932,22.1731,21.5216,21.8509,1558600.0],["2015-03-09",21.9011,22.2662,21.7221,21.8581,744400.0],["2015-03-10",21.5216,21.7006,20.7555,20.7627,1079500.0],["2015-03-11",20.8414,21.2137,20.7842,21.1493,783600.0],["2015-03-12",21.3498,21.5431,21.1421,21.3569,446500.0],["2015-03-13",21.2137,21.407,20.8056,20.8486,644900.0],["2015-03-16",20.82,20.8343,20.3546,20.7412,1123400.0],["2015-03-17",20.7269,20.8772,20.5551,20.7627,632500.0],["2015-03-18",20.641,20.7555,20.104,20.6123,861400.0],["2015-03-19",20.4763,20.6052,20.0682,20.0825,518500.0],["2015-03-20",19.8964,20.9703,19.8105,20.9417,2433800.0],["2015-03-23",20.4763,20.5479,19.9537,20.2257,1231100.0],["2015-03-24",20.2042,20.2758,19.9751,20.0825,737800.0],["2015-03-25",20.0968,20.326,19.3523,19.3737,1026600.0],["2015-03-26",19.3666,19.6172,19.2878,19.4668,999400.0],["2015-03-27",24.3138,24.5859,21.8223,22.1946,9814800.0],["2015-03-30",22.7602,23.4046,22.5741,23.2041,3499500.0],["2015-03-31",23.0537,23.2685,22.7745,22.9392,1814600.0],["2015-04-01",23.0537,23.0537,22.5741,22.9034,1517400.0],["2015-04-02",22.8032,23.0681,22.3593,22.5311,1547700.0],["2015-04-06",22.3879,22.8032,22.3879,22.8032,1560100.0],["2015-04-07",22.7101,22.8962,22.6814,22.753,1315600.0],["2015-04-08",22.7316,22.8533,22.438,22.4738,963300.0],["2015-04-09",22.5025,22.7674,22.3736,22.7029,1064700.0],["2015-04-10",22.8175,23.111,22.6814,22.9893,921000.0],["2015-04-13",23.1611,23.3115,22.9821,23.0394,741300.0],["2015-04-14",23.0895,23.2256,22.8103,22.9034,919900.0],["2015-04-15",22.9821,23.2471,22.7817,22.9965,765800.0],["2015-04-16",23.0036,23.1253,22.7888,22.8032,443400.0],["2015-04-17",22.6815,22.8676,22.5239,22.5741,532700.0],["2015-04-20",22.7459,22.8748,22.4738,22.6886,1482500.0],["2015-04-21",22.7101,22.8032,22.123,22.2948,563900.0],["2015-04-22",22.3449,22.4452,22.0228,22.2662,436900.0],["2015-04-23",22.2161,22.3378,22.0944,22.1516,610200.0],["2015-04-24",22.1874,22.302,22.0228,22.08,604400.0],["2015-04-27",22.0872,22.1158,21.6648,21.9369,792300.0],["2015-04-28",21.1779,22.302,21.1565,22.0084,2291200.0],["2015-04-29",21.8867,21.9655,21.4357,21.493,1055300.0],["2015-04-30",21.3569,21.5288,21.1064,21.1421,1057100.0],["2015-05-01",21.2567,21.5789,21.1565,21.493,805600.0],["2015-05-04",21.9727,22.2948,21.7937,21.8223,914500.0],["2015-05-05",21.8223,22.0657,21.0634,21.1135,1105900.0],["2015-05-06",21.1636,21.4357,20.8916,21.1994,687000.0],["2015-05-07",21.1345,21.2355,20.5579,21.1994,1113200.0],["2015-05-08",21.531,21.6607,21.185,21.3003,537900.0],["2015-05-11",21.2499,21.322,20.8895,20.9039,552500.0],["2015-05-12",20.7958,20.7958,20.4065,20.5146,739400.0],["2015-05-13",20.63,20.63,20.2912,20.4642,556800.0],["2015-05-14",20.6228,21.1922,20.4498,21.0913,962200.0],["2015-05-15",21.1562,21.1562,20.6372,20.6732,929400.0],["2015-05-18",20.5867,21.1273,20.3561,21.012,931200.0],["2015-05-19",21.0264,21.4733,20.8678,21.4733,1054700.0],["2015-05-20",21.6247,21.8626,21.4445,21.5454,1476900.0],["2015-05-21",21.5887,22.1653,21.5743,21.9419,950100.0],["2015-05-22",21.9707,21.9707,21.358,21.4085,648700.0],["2015-05-26",21.3003,21.5887,20.6804,21.0408,1479300.0],["2015-05-27",21.1345,21.1634,20.8751,21.1057,1254800.0],["2015-05-28",21.0841,21.2427,20.9616,21.221,533600.0],["2015-05-29",21.1706,21.2427,20.9688,21.0769,684200.0],["2015-06-01",21.185,21.2787,20.7813,20.8462,743900.0],["2015-06-02",20.8246,21.2066,20.7309,20.9039,441700.0],["2015-06-03",20.9471,21.3652,20.9183,21.2859,772100.0],["2015-06-04",21.1418,21.149,20.8174,20.9471,482100.0],["2015-06-05",20.9255,21.0192,20.7453,20.8967,416700.0],["2015-06-08",20.7525,20.9039,20.6372,20.6588,527400.0],["2015-06-09",20.63,20.9183,20.5651,20.6948,1010800.0],["2015-06-10",20.9111,21.1634,20.7958,20.9399,499400.0],["2015-06-11",20.9327,21.012,20.63,20.7093,479900.0],["2015-06-12",20.5507,20.6588,20.3921,20.5507,407300.0],["2015-06-15",20.2551,20.5723,20.1398,20.5146,710500.0],["2015-06-16",20.5795,20.666,20.4858,20.5723,716000.0],["2015-06-17",20.6588,20.9183,20.0389,20.2551,1011600.0],["2015-06-18",20.3561,20.5363,20.2119,20.3633,1402600.0],["2015-06-19",20.3993,20.4065,20.0894,20.1182,1246500.0],["2015-06-22",20.2191,20.4353,19.9812,20.0749,803600.0],["2015-06-23",20.1398,20.32,19.7578,19.7722,1135500.0],["2015-06-24",19.8587,19.9812,19.5415,19.628,868600.0],["2015-06-25",19.6857,20.0822,19.6064,20.0461,1564200.0],["2015-06-26",20.0966,20.2984,19.8875,20.0101,3091900.0],["2015-06-29",19.8226,19.9884,19.3181,19.3397,884400.0],["2015-06-30",19.5559,19.8731,19.2964,19.4262,958500.0],["2015-07-01",19.5776,19.592,18.936,19.0081,1827400.0],["2015-07-02",19.1523,19.1739,18.4891,18.4891,1578100.0],["2015-07-06",18.3089,18.5684,18.2657,18.4459,1474900.0],["2015-07-07",18.3882,18.518,17.8476,18.0206,2870700.0],["2015-07-08",17.8043,18.208,17.7106,18.1431,1870400.0],["2015-07-09",18.4098,18.518,18.0494,18.0494,1033100.0],["2015-07-10",18.3305,18.4315,18.0206,18.208,864700.0],["2015-07-13",18.345,18.5684,18.2873,18.4459,710500.0],["2015-07-14",18.2801,18.4675,18.2801,18.4387,704800.0],["2015-07-15",18.3522,18.3738,17.9845,18.0566,1287300.0],["2015-07-16",18.1936,18.1936,17.5953,17.6385,1397100.0],["2015-07-17",17.653,17.7683,17.343,17.4439,2208800.0],["2015-07-20",17.5016,17.5016,16.9321,17.0763,2067500.0],["2015-07-21",17.0835,17.3142,16.8529,17.1124,1758700.0],["2015-07-22",17.0619,17.1556,16.8817,17.0547,650900.0],["2015-07-23",17.1268,17.1989,16.8673,16.9249,996600.0],["2015-07-24",16.8168,16.9321,16.3266,16.3843,1081900.0],["2015-07-27",16.3339,16.3987,16.0599,16.132,766000.0],["2015-07-28",16.1609,16.3915,15.9807,16.3915,855900.0],["2015-07-29",16.5573,16.7808,16.3411,16.7231,1120100.0],["2015-07-30",16.6222,16.7664,16.4708,16.5934,965700.0],["2015-07-31",16.6006,17.2998,15.8581,16.5717,2709700.0],["2015-08-03",16.579,16.579,16.0239,16.1465,1286700.0],["2015-08-04",16.2041,16.4348,16.0672,16.1969,1030100.0],["2015-08-05",16.3627,16.615,16.1464,16.2185,990100.0],["2015-08-06",16.6985,16.8513,16.2913,16.3858,984400.0],["2015-08-07",16.4003,16.5458,15.6731,15.7094,696800.0],["2015-08-10",15.9131,15.9931,15.6512,15.9713,976900.0],["2015-08-11",15.8403,15.8403,15.404,15.4985,1009000.0],["2015-08-12",15.324,15.4622,15.0767,15.1785,1121000.0],["2015-08-13",15.1494,15.3894,14.924,15.0912,937700.0],["2015-08-14",15.0912,15.2512,15.0185,15.244,874800.0],["2015-08-17",15.2003,15.4622,15.0258,15.4258,2333100.0],["2015-08-18",15.4912,15.4985,15.0258,15.0694,554900.0],["2015-08-19",15.0331,15.2294,14.6258,14.7858,721700.0],["2015-08-20",14.684,14.8367,14.5167,14.5167,763500.0],["2015-08-21",14.313,14.713,14.2258,14.5021,1303700.0],["2015-08-24",13.8185,14.6039,13.6003,14.0003,1408400.0],["2015-08-25",14.6258,14.6403,13.6076,13.6512,1486700.0],["2015-08-26",13.9639,14.0149,13.5348,13.673,1101500.0],["2015-08-27",13.9276,14.473,13.9276,14.2839,1875500.0],["2015-08-28",14.2549,14.5894,14.1967,14.393,881600.0],["2015-08-31",14.3639,14.8003,14.2476,14.5167,1362400.0],["2015-09-01",14.313,14.4439,14.1021,14.2912,1821000.0],["2015-09-02",14.3639,14.5385,13.2439,13.4476,7784700.0],["2015-09-03",13.6148,13.993,13.4912,13.7603,5828800.0],["2015-09-04",13.5785,13.9276,13.4985,13.8476,4744400.0],["2015-09-08",14.1821,14.4294,13.9858,14.3349,2892600.0],["2015-09-09",14.764,14.8803,14.1385,14.2185,2278500.0],["2015-09-10",14.153,14.3058,13.9567,13.993,3288300.0],["2015-09-11",13.8621,14.2912,13.7603,13.9058,2767400.0],["2015-09-14",13.8476,14.0076,13.6439,13.7385,2976800.0],["2015-09-15",13.7748,13.8694,13.5276,13.6948,3368300.0],["2015-09-16",13.6948,13.7603,13.4621,13.7094,3006800.0],["2015-09-17",13.8258,13.8258,13.3239,13.353,2971900.0],["2015-09-18",13.193,13.2948,12.8803,13.1276,4476200.0],["2015-09-21",13.1639,13.3021,12.9966,13.1203,3159500.0],["2015-09-22",13.1203,13.1203,12.7494,12.9966,2793400.0],["2015-09-23",13.0766,13.1421,12.3639,12.4075,2850700.0],["2015-09-24",12.3712,12.5094,12.0439,12.4294,3743700.0],["2015-09-25",12.5894,12.633,12.1094,12.1894,5046800.0],["2015-09-28",12.0584,12.0657,11.4766,11.5057,4998600.0],["2015-09-29",11.6002,11.7457,11.4402,11.7166,5423700.0],["2015-09-30",11.8475,12.2621,11.7821,12.2257,7980300.0],["2015-10-01",12.2912,12.473,12.0803,12.3203,5058000.0],["2015-10-02",12.1675,12.713,12.073,12.6985,9098700.0],["2015-10-05",12.9457,13.0403,12.3494,12.7203,23664300.0],["2015-10-06",12.793,13.2876,12.6766,12.713,12781500.0],["2015-10-07",12.7275,12.953,12.5094,12.8512,5478100.0],["2015-10-08",12.8148,13.4767,12.8148,13.3603,7029100.0],["2015-10-09",13.3966,13.513,12.6185,13.1421,6579700.0],["2015-10-12",13.1494,13.2294,12.5675,12.7203,2823000.0],["2015-10-13",12.5966,12.9894,12.4803,12.7639,2944900.0],["2015-10-14",12.7348,13.1421,12.6403,13.0548,7215000.0],["2015-10-15",13.0112,13.433,12.8366,13.3821,8230900.0],["2015-10-16",13.4694,13.673,13.3021,13.6294,6897900.0],["2015-10-19",13.5494,13.6003,13.3967,13.5057,3463100.0],["2015-10-20",13.4767,13.7021,13.4039,13.4621,3504800.0],["2015-10-21",13.4621,13.6221,13.1857,13.5494,4173600.0],["2015-10-22",13.6876,14.1239,13.6439,14.1167,4746900.0],["2015-10-23",14.1748,14.2476,13.7894,14.073,4436100.0],["2015-10-26",14.0803,14.1458,13.6148,13.6948,2315700.0],["2015-10-27",13.6512,13.7021,12.9966,13.0621,3079100.0],["2015-10-28",13.0985,13.6148,12.9966,13.2512,4188200.0],["2015-10-29",13.2512,13.673,13.2512,13.5421,2071700.0],["2015-10-30",13.7457,14.153,13.6512,13.9494,3367900.0],["2015-11-02",13.9639,14.2912,13.8476,14.1676,3939200.0],["2015-11-03",13.913,15.4185,13.7748,14.4949,6523900.0],["2015-11-04",14.553,14.6112,14.0076,14.1167,3702500.0],["2015-11-05",14.1821,14.2258,13.8403,14.1094,2858500.0],["2015-11-06",13.9845,14.9692,13.9845,14.9618,3984800.0],["2015-11-09",14.9618,15.2264,14.5871,14.9398,3600300.0],["2015-11-10",14.859,14.9986,14.4915,14.7781,2604600.0],["2015-11-11",14.7781,14.881,14.4548,14.5062,2518200.0],["2015-11-12",14.3299,14.5283,13.9698,13.9918,2605100.0],["2015-11-13",13.9257,14.3445,13.8595,14.1829,2112300.0],["2015-11-16",14.2858,15.0133,14.2858,14.9618,2648800.0],["2015-11-17",14.8737,15.344,14.7561,15.028,2666800.0],["2015-11-18",15.05,15.3072,14.859,15.2264,2189400.0],["2015-11-19",15.2631,15.5424,15.1015,15.3072,2417000.0],["2015-11-20",15.4101,15.6526,15.366,15.4909,2104200.0],["2015-11-23",15.4174,15.7775,15.1015,15.682,3078100.0],["2015-11-24",15.6453,16.167,15.4836,16.0862,2729600.0],["2015-11-25",16.0347,16.2185,15.9172,16.1523,1997200.0],["2015-11-27",16.1523,16.2625,16.02,16.0715,939800.0],["2015-11-30",16.0641,16.1597,15.8657,15.998,2143100.0],["2015-12-01",16.0494,16.1523,15.5497,15.7996,2438900.0],["2015-12-02",15.7408,15.8951,15.4248,15.5718,1829400.0],["2015-12-03",15.6673,15.9392,15.5865,15.7408,2243000.0],["2015-12-04",15.6967,15.8216,15.4836,15.7996,2190700.0],["2015-12-07",15.7922,15.8216,15.2705,15.5424,2388300.0],["2015-12-08",15.3293,15.4689,15.0794,15.1823,2265000.0],["2015-12-09",15.3219,15.66,15.028,15.0868,3159200.0],["2015-12-10",15.0427,15.175,14.734,14.9031,2307600.0],["2015-12-11",14.5797,14.7193,13.9257,14.0065,2959500.0],["2015-12-14",13.933,14.0286,13.301,13.4774,3311400.0],["2015-12-15",13.5509,13.6905,13.2643,13.3745,2591400.0],["2015-12-16",13.4333,13.595,13.0953,13.5289,3096400.0],["2015-12-17",13.5582,13.6685,13.0144,13.0438,2734900.0],["2015-12-18",12.9997,13.3157,12.7278,12.7425,8465900.0],["2015-12-21",12.8307,12.9336,12.5441,12.7278,2743500.0],["2015-12-22",12.7793,13.301,12.7646,13.2349,1932000.0],["2015-12-23",13.3525,13.8595,13.3231,13.8522,3065100.0],["2015-12-24",13.8301,13.9477,13.595,13.617,979400.0],["2015-12-28",13.5362,13.6464,13.257,13.5656,1348500.0],["2015-12-29",13.5436,13.6097,13.2202,13.3672,2177400.0],["2015-12-30",13.279,13.4407,12.8381,12.9336,2456500.0],["2015-12-31",12.9189,13.0071,12.6838,12.6838,2027300.0],["2016-01-04",12.4119,12.941,12.2796,12.9189,3716600.0],["2016-01-05",12.9189,13.0438,12.6103,12.8748,2491900.0],["2016-01-06",12.6911,12.7352,12.3016,12.3898,2209400.0],["2016-01-07",12.5441,12.6617,12.0003,12.0812,3550900.0],["2016-01-08",12.1914,12.5735,11.993,12.3678,3456500.0],["2016-01-11",12.4266,12.4266,11.8681,12.14,2679200.0],["2016-01-12",12.3604,12.3898,11.5668,11.824,2856600.0],["2016-01-13",11.824,12.4413,11.4565,11.5447,2685300.0],["2016-01-14",11.5815,12.2428,11.2361,12.0444,3188900.0],["2016-01-15",11.6623,11.7284,11.1552,11.6256,2809100.0],["2016-01-19",11.7652,11.9342,10.6335,10.9568,5015400.0],["2016-01-20",10.7878,10.8099,10.0309,10.6629,4727000.0],["2016-01-21",10.6996,11.0891,10.5894,10.7511,2384000.0],["2016-01-22",11.0377,11.2949,10.5967,10.9274,4147200.0],["2016-01-25",10.8613,10.9348,10.3248,10.3469,2489800.0],["2016-01-26",10.4792,10.7658,10.2954,10.6849,2398100.0],["2016-01-27",10.6849,11.0009,10.582,10.6555,1754400.0],["2016-01-28",10.8172,10.9936,10.4939,10.8246,2277600.0],["2016-01-29",11.3904,12.6176,11.361,12.4486,6709400.0],["2016-02-01",12.309,12.4119,11.8313,11.9415,3621100.0],["2016-02-02",11.8166,11.8901,11.3977,11.508,2985700.0],["2016-02-03",11.3684,11.3684,9.5532,10.0676,8871100.0],["2016-02-04",10.3028,10.5306,9.928,10.1411,3777300.0],["2016-02-05",10.0823,10.4057,9.8619,9.9207,4546900.0],["2016-02-08",9.8237,9.9132,9.3761,9.6372,6096400.0],["2016-02-09",9.5626,9.6671,9.1673,9.6223,5805000.0],["2016-02-10",9.7566,9.8013,9.3687,9.5328,5836000.0],["2016-02-11",9.3538,9.8535,9.3314,9.7342,5073600.0],["2016-02-12",9.8983,10.0624,9.5328,9.7118,3046000.0],["2016-02-16",9.8983,10.3384,9.8386,10.3085,4698800.0],["2016-02-17",10.4428,10.8083,10.4279,10.6964,4702600.0],["2016-02-18",10.8158,10.8531,10.5472,10.7636,3026800.0],["2016-02-19",10.689,10.8978,10.4577,10.8829,3959100.0],["2016-02-22",11.1365,11.5766,11.0918,11.5468,5172400.0],["2016-02-23",11.4274,11.4349,10.8904,10.9799,3247800.0],["2016-02-24",10.8456,11.2633,10.5025,11.2335,3177700.0],["2016-02-25",11.2111,11.2857,10.7934,11.2111,2340300.0],["2016-02-26",11.323,11.5393,11.1291,11.2484,2422300.0],["2016-02-29",11.2932,11.5766,11.1962,11.3081,2169700.0],["2016-03-01",11.4349,11.5691,11.3006,11.5244,2511200.0],["2016-03-02",11.4647,11.8824,11.4647,11.8153,2389200.0],["2016-03-03",11.778,12.2032,11.7482,12.1137,2568200.0],["2016-03-04",12.1957,12.3673,11.9123,12.0764,2505100.0],["2016-03-07",12.054,12.5165,12.054,12.4642,2621600.0],["2016-03-08",12.3001,12.3001,11.3827,11.5095,3338800.0],["2016-03-09",11.6064,11.6959,11.2633,11.3379,3951300.0],["2016-03-10",11.3454,11.5095,11.0843,11.3304,3611800.0],["2016-03-11",11.4871,12.1211,11.3976,11.9869,2464200.0],["2016-03-14",11.9197,12.1286,11.8377,11.9496,1675900.0],["2016-03-15",11.86,11.9197,11.4796,11.5691,2490600.0],["2016-03-16",11.5766,11.8675,11.3976,11.8526,3304100.0],["2016-03-17",11.9346,12.509,11.7929,12.3747,3292400.0],["2016-03-18",12.5761,13.0013,12.5463,12.9192,7349700.0],["2016-03-21",12.8297,13.0535,12.6656,12.9715,2677300.0],["2016-03-22",12.8521,12.9118,12.6433,12.7029,2588800.0],["2016-03-23",12.606,12.6582,12.136,12.1733,2959400.0],["2016-03-24",12.0465,12.1733,11.778,12.1733,2509900.0],["2016-03-28",12.2479,12.3673,12.0689,12.3449,2165400.0],["2016-03-29",12.2255,12.6731,12.0465,12.6656,2717000.0],["2016-03-30",12.7701,13.0386,12.7701,13.0162,3682500.0],["2016-03-31",13.0088,13.0908,12.8521,12.9565,4491500.0],["2016-04-01",12.7626,13.0833,12.688,13.0759,3171100.0],["2016-04-04",13.0833,13.4861,12.6656,12.7924,4438300.0],["2016-04-05",12.6358,12.7775,12.5165,12.5836,2540100.0],["2016-04-06",12.6209,12.7999,12.3449,12.7924,2910100.0],["2016-04-07",12.6955,12.8074,12.5314,12.6283,3044600.0],["2016-04-08",12.6507,12.8969,12.6433,12.7402,2881000.0],["2016-04-11",12.8372,13.0162,12.6656,12.6955,1899400.0],["2016-04-12",12.7775,13.3668,12.7178,13.3668,2160400.0],["2016-04-13",13.4041,13.5234,13.2549,13.3295,4095900.0],["2016-04-14",13.2922,13.3071,13.0311,13.1878,2705100.0],["2016-04-15",13.1654,14.1053,13.1281,14.068,4058000.0],["2016-04-18",13.8516,14.247,13.8143,14.0754,2742600.0],["2016-04-19",14.15,14.6423,14.1351,14.605,3072400.0],["2016-04-20",14.5677,14.8735,14.426,14.7766,2906900.0],["2016-04-21",14.8959,15.6791,14.881,15.5001,7797000.0],["2016-04-22",15.5001,16.0819,15.5001,16.0446,6751400.0],["2016-04-25",16.0446,16.3355,15.709,15.7537,8608700.0],["2016-04-26",15.791,16.2982,15.7612,16.2759,3405700.0],["2016-04-27",16.2833,16.6936,16.2833,16.5892,3430200.0],["2016-04-28",16.44,16.8502,16.2684,16.2908,2930000.0],["2016-04-29",16.2833,16.6264,15.7985,16.2535,2849600.0],["2016-05-02",16.246,16.3355,15.8134,16.2908,4200100.0],["2016-05-03",15.6269,16.8651,15.6269,16.5369,6530700.0],["2016-05-04",16.4251,17.0889,16.3505,16.5892,4625800.0],["2016-05-05",16.8204,16.9397,16.0148,16.2386,3316400.0],["2016-05-06",16.1633,16.5623,15.9224,16.5472,2573800.0],["2016-05-09",16.4343,16.5246,15.9901,16.1633,6300200.0],["2016-05-10",16.1859,16.5849,16.0127,16.4343,2477000.0],["2016-05-11",16.4494,16.6602,16.1934,16.4192,2463500.0],["2016-05-12",16.5849,16.7279,16.1708,16.2085,1936800.0],["2016-05-13",16.1558,16.3289,15.9224,15.9751,3688300.0],["2016-05-16",16.088,16.5397,16.088,16.3214,3766700.0],["2016-05-17",16.2536,16.5773,16.0579,16.0805,2922100.0],["2016-05-18",15.8697,16.1558,15.5309,15.6137,3078000.0],["2016-05-19",15.4857,15.6965,15.2072,15.4632,2463500.0],["2016-05-20",15.5234,15.7492,15.5008,15.6363,2049700.0],["2016-05-23",15.6288,15.9374,15.6062,15.7944,1720400.0],["2016-05-24",15.8923,16.4117,15.8396,16.3665,2732100.0],["2016-05-25",16.5096,16.9688,16.4719,16.8709,2752700.0],["2016-05-26",17.0065,17.142,16.6978,16.9387,2638400.0],["2016-05-27",16.8935,17.1947,16.8935,17.1119,2441600.0],["2016-05-31",17.2022,17.4055,17.142,17.3226,2521900.0],["2016-06-01",17.3226,17.3226,16.7731,17.1645,2048400.0],["2016-06-02",17.0516,17.1871,16.9312,17.1796,1911100.0],["2016-06-03",17.2474,17.2925,17.0667,17.2097,2078800.0],["2016-06-06",17.3151,17.9249,17.2097,17.8571,3113000.0],["2016-06-07",17.9098,18.1432,17.7292,17.9249,1962200.0],["2016-06-08",18.0679,18.3164,17.9475,17.955,2259500.0],["2016-06-09",17.7367,17.9324,17.6915,17.7894,2100100.0],["2016-06-10",18.3841,18.8057,18.2637,18.6476,7545500.0],["2016-06-13",18.5723,18.8132,18.3465,18.4895,3425500.0],["2016-06-14",18.3691,18.5799,17.9023,18.1282,2258100.0],["2016-06-15",18.211,18.3992,18.0755,18.1056,1718700.0],["2016-06-16",17.827,17.9324,17.6313,17.8873,2127600.0],["2016-06-17",17.8797,18.0905,17.7819,18.0378,5086500.0],["2016-06-20",18.4368,18.5422,17.7367,17.9776,3093300.0],["2016-06-21",17.9776,18.1658,17.6539,18.0905,2274600.0],["2016-06-22",18.2336,18.5272,18.0228,18.3013,2214600.0],["2016-06-23",18.625,18.7907,18.5121,18.7907,2436400.0],["2016-06-24",17.6614,18.0905,17.2022,17.3001,5023200.0],["2016-06-27",16.9839,17.1721,16.1633,16.231,3601400.0],["2016-06-28",17.0667,17.3753,16.7806,17.3603,3278400.0],["2016-06-29",17.6991,18.1508,17.6162,18.0981,3027800.0],["2016-06-30",18.1583,18.7003,18.0077,18.7003,4574700.0],["2016-07-01",18.6777,18.9713,18.4745,18.738,3104700.0],["2016-07-05",18.4745,18.6326,18.1583,18.2938,2014300.0],["2016-07-06",18.0378,18.0981,17.7066,18.0755,2054700.0],["2016-07-07",18.1884,18.5498,18.0454,18.2863,1871300.0],["2016-07-08",18.61,18.9412,18.5949,18.8358,2553300.0],["2016-07-11",19.0165,19.2348,18.9638,19.0466,2651200.0],["2016-07-12",19.3402,19.5736,19.28,19.5284,2571800.0],["2016-07-13",19.5736,19.6941,19.28,19.28,2042800.0],["2016-07-14",19.4983,19.5209,19.2198,19.2725,1266400.0],["2016-07-15",19.4005,19.4456,19.1671,19.4005,1080900.0],["2016-07-18",19.1821,19.6112,19.1219,19.5134,1538500.0],["2016-07-19",19.3703,19.6113,19.2649,19.5586,1950100.0],["2016-07-20",19.3402,19.8672,19.3101,19.7844,1832600.0],["2016-07-21",19.7769,19.9199,19.5134,19.6338,1245500.0],["2016-07-22",15.8546,16.1256,15.1093,15.5384,20310400.0],["2016-07-25",15.5384,15.7041,15.2975,15.689,5027100.0],["2016-07-26",15.689,15.96,15.6363,15.8923,3689300.0],["2016-07-27",15.9525,16.1407,15.8245,16.0654,2513900.0],["2016-07-28",16.0202,16.3289,15.9073,15.9299,2293500.0],["2016-07-29",15.8245,15.8471,15.4933,15.7342,2725600.0],["2016-08-01",15.7041,15.9525,15.6363,15.6965,2152300.0],["2016-08-02",15.8697,15.8697,15.2749,15.5836,3700900.0],["2016-08-03",15.5309,15.8923,15.4707,15.8772,2572300.0],["2016-08-04",15.9675,16.0654,15.6815,15.6965,2171800.0],["2016-08-05",15.8471,15.9826,15.6589,15.689,2198000.0],["2016-08-08",15.7118,15.9474,15.689,15.9246,2237000.0],["2016-08-09",15.9854,16.1147,15.9398,15.9626,1240200.0],["2016-08-10",16.0311,16.0311,15.6814,15.7194,1652300.0],["2016-08-11",15.7802,15.7954,15.537,15.7118,2862800.0],["2016-08-12",15.7118,15.8182,15.1949,15.2405,2696000.0],["2016-08-15",15.2785,15.8562,15.2329,15.7422,2299700.0],["2016-08-16",15.7346,15.7726,15.4838,15.4914,1345400.0],["2016-08-17",15.499,15.5674,15.2405,15.4762,1147700.0],["2016-08-18",15.537,15.727,15.3849,15.651,1365300.0],["2016-08-19",15.5978,16.2515,15.5294,16.2135,2696700.0],["2016-08-22",16.0539,16.3199,15.9626,16.2591,1894300.0],["2016-08-23",16.3883,16.5479,16.3427,16.4719,1570800.0],["2016-08-24",16.3883,16.4947,16.1375,16.1603,1405400.0],["2016-08-25",16.0463,16.2591,16.0235,16.2591,1179900.0],["2016-08-26",16.3123,16.5251,16.1831,16.3123,1432500.0],["2016-08-29",16.3427,16.6696,16.3427,16.5935,3591200.0],["2016-08-30",16.5479,16.7532,16.2591,16.3883,1862000.0],["2016-08-31",16.2667,16.4871,16.1223,16.4491,1637100.0],["2016-09-01",16.4339,16.6468,16.3047,16.5099,1832200.0],["2016-09-02",16.6924,16.9508,16.6544,16.9432,1618100.0],["2016-09-06",16.6772,16.9204,16.3579,16.5327,2425900.0],["2016-09-07",15.7878,15.8714,15.4229,15.575,5889200.0],["2016-09-08",15.613,15.6814,15.0657,15.4306,3087500.0],["2016-09-09",15.2253,15.3469,14.7312,14.7768,4800600.0],["2016-09-12",14.754,14.9137,14.5184,14.9137,2038200.0],["2016-09-13",14.64,14.754,14.2752,14.4728,3061700.0],["2016-09-14",14.5184,14.564,14.1916,14.2904,2088800.0],["2016-09-15",14.3132,14.5488,14.2752,14.4576,2190300.0],["2016-09-16",14.2676,14.4652,14.0699,14.1687,2135400.0],["2016-09-19",14.3284,14.488,14.184,14.26,1287800.0],["2016-09-20",14.3664,14.4424,13.8647,13.8875,3177800.0],["2016-09-21",14.0167,14.336,13.9863,14.3284,1671900.0],["2016-09-22",14.526,14.5412,14.336,14.4804,1349200.0],["2016-09-23",14.4044,14.678,14.3056,14.3588,1503900.0],["2016-09-26",14.26,14.4272,14.1992,14.2752,1082700.0],["2016-09-27",14.1764,14.564,14.0775,14.5564,1209800.0],["2016-09-28",14.6476,15.0353,14.5412,15.0277,1622000.0],["2016-09-29",15.0657,15.4154,15.0277,15.2177,3829900.0],["2016-09-30",15.3241,15.6966,15.2177,15.5978,2656300.0],["2016-10-03",15.5218,15.765,15.4914,15.7194,1969800.0],["2016-10-04",15.7498,15.8942,15.3013,15.3165,2047200.0],["2016-10-05",15.4762,15.727,15.385,15.689,1734500.0],["2016-10-06",15.6054,16.1147,15.6054,16.0159,2184400.0],["2016-10-07",16.0995,16.1527,15.3773,15.4078,2049400.0],["2016-10-10",15.5598,16.0767,15.5522,15.7422,2462200.0],["2016-10-11",15.537,15.5826,15.0429,15.2633,1609000.0],["2016-10-12",15.2481,15.5066,15.1949,15.461,1219700.0],["2016-10-13",15.1797,15.423,14.9137,15.3241,1442700.0],["2016-10-14",15.4078,15.5978,15.2405,15.3089,1285500.0],["2016-10-17",15.3165,15.7422,15.2633,15.7194,1424200.0],["2016-10-18",15.9474,16.1451,15.8942,16.0539,2104000.0],["2016-10-19",16.0919,16.5175,16.0615,16.4947,1717200.0],["2016-10-20",16.3807,16.7456,16.3427,16.6468,1948400.0],["2016-10-21",16.3807,16.9052,16.3579,16.6011,1758000.0],["2016-10-24",16.8672,16.8672,16.4491,16.4871,1438800.0],["2016-10-25",16.4491,16.8064,16.3199,16.4111,4221600.0],["2016-10-26",16.2363,16.7,16.1071,16.6924,4269600.0],["2016-10-27",16.8064,17.0952,16.7684,16.9052,2514000.0],["2016-10-28",16.9052,17.0876,16.3883,16.6924,2997100.0],["2016-10-31",16.7456,16.7912,16.4263,16.6696,2780800.0],["2016-11-01",16.1679,16.8748,15.5294,16.6772,6097100.0],["2016-11-02",16.6924,17.0952,16.5403,16.5631,3409200.0],["2016-11-03",16.4871,16.6392,16.2211,16.2591,2259900.0],["2016-11-04",16.2591,16.5251,16.0539,16.1907,3054000.0],["2016-11-07",16.6392,17.118,16.624,17.0876,2561100.0],["2016-11-08",17.0493,17.3867,16.9419,17.218,2092500.0],["2016-11-09",16.9879,18.192,16.9342,17.9313,4251600.0],["2016-11-10",18.1,18.7826,18.1,18.6215,3803400.0],["2016-11-11",18.5448,18.7673,18.3608,18.7136,2775900.0],["2016-11-14",18.9053,19.1277,18.5372,18.6599,2725400.0],["2016-11-15",18.6675,19.2351,18.5985,19.1814,3342200.0],["2016-11-16",19.0434,19.3271,18.9283,19.051,2410800.0],["2016-11-17",19.1354,19.3425,18.9283,19.1354,1416300.0],["2016-11-18",19.1277,19.3808,19.0817,19.2888,1713700.0],["2016-11-21",19.4422,19.5495,19.2351,19.4959,1913500.0],["2016-11-22",19.6262,19.7029,19.4038,19.6646,2783700.0],["2016-11-23",19.5725,19.7566,19.5495,19.7106,1725200.0],["2016-11-25",19.7643,19.7643,19.5572,19.7029,779900.0],["2016-11-28",19.6723,19.6723,19.2504,19.4498,2208200.0],["2016-11-29",19.3271,19.4959,19.1124,19.4192,2997800.0],["2016-11-30",19.7106,20.2475,19.6186,19.9407,2419800.0],["2016-12-01",20.1401,20.6539,19.8717,20.1017,2732900.0],["2016-12-02",20.0634,20.2551,19.7029,19.8947,2374800.0],["2016-12-05",20.0787,20.3088,19.9023,20.2781,1954900.0],["2016-12-06",20.1784,20.6463,20.0787,20.5773,2718700.0],["2016-12-07",20.5619,20.5926,20.002,20.4162,2486200.0],["2016-12-08",20.5389,20.5849,20.1554,20.3472,2327700.0],["2016-12-09",19.979,20.4315,19.7183,19.841,2375300.0],["2016-12-12",19.9407,20.0404,19.3885,19.4498,3396200.0],["2016-12-13",19.5726,19.7643,19.1277,19.6416,2156200.0],["2016-12-14",19.5726,19.8947,19.3962,19.4728,1650100.0],["2016-12-15",19.3655,19.8103,19.2581,19.7873,2071100.0],["2016-12-16",19.8026,19.8947,19.3041,19.4959,2813700.0],["2016-12-19",19.5725,19.7796,19.3808,19.6569,2129700.0],["2016-12-20",19.8103,20.0864,19.7259,19.8717,1573500.0],["2016-12-21",19.91,20.002,19.7029,19.7489,1417800.0],["2016-12-22",19.7796,19.7796,19.2121,19.6876,1377700.0],["2016-12-23",19.7489,20.1401,19.7489,20.1017,1022200.0],["2016-12-27",20.1094,20.2475,19.956,20.002,812300.0],["2016-12-28",20.1401,20.2475,19.818,19.841,1722300.0],["2016-12-29",19.8717,20.1171,19.8333,19.9714,954100.0],["2016-12-30",20.002,20.0251,19.6109,19.6416,1417900.0],["2017-01-03",19.795,19.9867,19.5035,19.9253,1786600.0],["2017-01-04",20.0174,20.6463,19.979,20.5619,1670700.0],["2017-01-05",20.5466,20.6463,20.1171,20.2705,1417100.0],["2017-01-06",20.3548,20.3778,20.0787,20.2398,780800.0],["2017-01-09",20.1861,20.6539,20.002,20.5006,2200700.0],["2017-01-10",20.6693,21.2522,20.5849,21.2215,3937600.0],["2017-01-11",21.1985,21.4592,20.9607,20.9761,2653300.0],["2017-01-12",20.907,20.9147,20.3472,20.6386,2001400.0],["2017-01-13",20.6309,21.0374,20.6309,20.7613,1209200.0],["2017-01-17",20.6309,20.746,20.2015,20.3318,1204200.0],["2017-01-18",20.3472,20.5696,20.2091,20.3932,1228200.0],["2017-01-19",20.4392,20.5312,19.864,20.0097,1517600.0],["2017-01-20",20.1401,20.6923,20.1401,20.4315,2081600.0],["2017-01-23",20.3012,20.4315,20.1171,20.3855,1098300.0],["2017-01-24",20.5236,21.1295,20.5236,21.0681,1286400.0],["2017-01-25",20.9301,21.1755,20.9224,20.9377,2657100.0],["2017-01-26",20.9684,21.1064,20.2935,20.4315,2280600.0],["2017-01-27",20.4469,20.6309,20.2935,20.4699,2692400.0],["2017-01-30",20.3088,20.3088,19.6339,20.0634,2599100.0],["2017-01-31",20.1631,20.4929,19.7796,20.1017,2868500.0],["2017-02-01",21.1295,23.0085,21.1295,22.4946,7259400.0],["2017-02-02",22.4793,23.1542,22.4793,22.9164,4083400.0],["2017-02-03",22.9931,23.6757,22.9318,23.6451,3905200.0],["2017-02-06",23.4993,23.4993,23.0698,23.2232,2257600.0],["2017-02-07",23.1849,23.2846,22.579,22.625,2736500.0],["2017-02-08",22.5478,22.6405,22.1385,22.5632,3497200.0],["2017-02-09",22.5478,22.7177,22.2852,22.6018,2398900.0],["2017-02-10",22.7872,23.2041,22.7408,23.0188,1795900.0],["2017-02-13",23.2582,23.4204,23.0729,23.1115,2112300.0],["2017-02-14",22.9416,23.32,22.6868,23.1269,1722800.0],["2017-02-15",23.1192,23.8682,23.0111,23.8373,2775800.0],["2017-02-16",23.9377,24.2698,23.5748,23.6134,1755600.0],["2017-02-17",23.5748,23.8605,23.2505,23.8296,2082000.0],["2017-02-21",23.9377,25.096,23.93,25.0883,4796600.0],["2017-02-22",24.8257,24.9956,24.54,24.6327,2184300.0],["2017-02-23",24.7717,24.7871,24.0844,24.2311,2683800.0],["2017-02-24",23.93,24.1076,23.6443,23.7833,2622400.0],["2017-02-27",23.7447,24.0922,23.652,23.8605,1713200.0],["2017-02-28",23.7061,24.0304,23.5594,23.9995,2033100.0],["2017-03-01",24.4242,25.0111,24.4242,24.8875,3612800.0],["2017-03-02",24.8257,24.8643,24.4165,24.4551,2051300.0],["2017-03-03",24.4551,25.0188,24.4165,24.9724,2665300.0],["2017-03-06",24.5555,24.9647,24.2929,24.7022,2180700.0],["2017-03-07",24.5632,24.7717,24.3315,24.6559,1486500.0],["2017-03-08",24.625,24.8798,24.5478,24.6172,1908500.0],["2017-03-09",24.5632,24.8335,24.1076,24.3701,1695400.0],["2017-03-10",24.3779,24.9956,24.3779,24.4783,1655900.0],["2017-03-13",24.4783,25.0806,24.2157,25.0033,1735800.0],["2017-03-14",24.7794,24.8721,24.4088,24.8103,1694500.0],["2017-03-15",25.1269,25.6597,24.9879,25.5825,1478000.0],["2017-03-16",25.7524,25.7524,25.2195,25.5361,1907900.0],["2017-03-17",25.652,25.7369,25.4049,25.5361,5055800.0],["2017-03-20",25.4821,25.706,25.235,25.567,1125400.0],["2017-03-21",25.6906,25.7524,24.7562,24.764,1629500.0],["2017-03-22",24.7562,25.1192,24.347,25.1114,2163300.0],["2017-03-23",25.0651,25.6674,24.7948,25.4589,1890200.0],["2017-03-24",25.5593,25.7524,24.9956,25.3045,1527500.0],["2017-03-27",24.6095,25.4049,24.5477,25.3122,1217300.0],["2017-03-28",25.3045,26.1616,25.2736,25.7446,2559700.0],["2017-03-29",25.7524,25.8296,24.7949,24.9956,3371800.0],["2017-03-30",24.9802,25.513,24.903,25.0497,2454600.0],["2017-03-31",25.0111,25.6134,24.903,25.3817,2245700.0],["2017-04-03",25.4821,25.6365,24.6481,24.9261,1854100.0],["2017-04-04",24.9338,24.9338,24.5169,24.5864,2224600.0],["2017-04-05",24.8798,25.1037,24.1308,24.1848,1867700.0],["2017-04-06",24.2543,24.6867,24.1153,24.6095,2588700.0],["2017-04-07",24.54,24.679,24.2775,24.5555,2990100.0],["2017-04-10",24.5477,24.6945,24.1076,24.1385,2576000.0],["2017-04-11",24.1308,24.1308,23.4667,23.8528,4144500.0],["2017-04-12",23.8064,24.1153,23.2968,23.7678,5918600.0],["2017-04-13",23.7292,24.0999,23.3354,23.3972,2040300.0],["2017-04-17",23.4126,23.6443,23.2659,23.4744,2247200.0],["2017-04-18",23.2582,23.6752,23.2196,23.5902,1401900.0],["2017-04-19",23.9377,24.7099,23.8219,24.3624,3686500.0],["2017-04-20",24.5323,24.903,24.3701,24.8798,2675300.0],["2017-04-21",24.8412,24.9725,24.5169,24.8798,2277500.0],["2017-04-24",25.4049,25.6365,25.2736,25.5902,2042200.0],["2017-04-25",25.7446,25.9917,25.6365,25.8991,2005900.0],["2017-04-26",25.9068,25.9995,25.6056,25.7137,1761000.0],["2017-04-27",25.7292,25.8527,25.1346,25.1578,2252700.0],["2017-04-28",25.1809,25.1809,24.7871,24.8103,2142400.0],["2017-05-01",24.903,25.2118,24.486,24.9724,1846600.0],["2017-05-02",25.0033,25.2736,24.5864,24.6559,2647800.0],["2017-05-03",24.2543,25.0805,23.32,23.7292,6829300.0],["2017-05-04",23.7447,23.7447,22.3007,22.6868,4523800.0],["2017-05-05",22.7563,23.1887,22.6636,22.9493,2706700.0],["2017-05-08",23.3691,23.3691,22.9182,23.1048,3751600.0],["2017-05-09",23.0815,23.2525,22.7316,22.9415,2006700.0],["2017-05-10",22.9726,23.9211,22.9726,23.8978,2241100.0],["2017-05-11",23.8745,23.96,23.3614,23.9289,1758400.0],["2017-05-12",24.1388,24.8462,24.131,24.3798,2548900.0],["2017-05-15",24.6519,25.0717,24.4886,24.7685,1948100.0],["2017-05-16",24.8695,25.1339,24.784,25.0794,1691800.0],["2017-05-17",25.0794,25.0794,23.7112,23.8045,1740900.0],["2017-05-18",23.6024,24.131,23.3925,23.9133,1306800.0],["2017-05-19",24.1388,24.683,24.1154,24.2554,1438100.0],["2017-05-22",24.4886,24.5508,24.0299,24.1699,2163700.0],["2017-05-23",24.2554,24.2709,23.7812,23.9833,1381700.0],["2017-05-24",24.0688,24.2709,23.649,23.7345,1210200.0],["2017-05-25",23.9755,24.0999,23.3303,23.5557,2306600.0],["2017-05-26",23.6645,23.7112,23.2992,23.4391,824000.0],["2017-05-30",23.4158,23.4391,22.8871,23.1048,1519000.0],["2017-05-31",22.926,23.1903,22.2341,22.8094,1709700.0],["2017-06-01",22.8405,23.2447,22.8172,23.1592,1963200.0],["2017-06-02",23.2059,23.4391,22.7938,22.7938,2550600.0],["2017-06-05",22.7239,22.9104,22.4051,22.5373,1919300.0],["2017-06-06",22.3818,22.8094,22.1175,22.6384,1447500.0],["2017-06-07",22.6539,22.6539,22.3429,22.5217,1509800.0],["2017-06-08",22.4984,23.3769,22.3274,23.1281,1356800.0],["2017-06-09",23.1825,23.9833,23.1592,23.8589,2364600.0],["2017-06-12",23.8434,23.9444,23.5168,23.6101,1512500.0],["2017-06-13",23.7112,23.9366,23.5868,23.7889,1382800.0],["2017-06-14",23.6723,23.6879,22.5451,22.8871,2772500.0],["2017-06-15",22.4984,22.9027,22.4129,22.6539,1411000.0],["2017-06-16",22.5373,22.9649,22.4984,22.9182,2131500.0],["2017-06-19",23.2292,23.4002,22.9726,23.1437,1505900.0],["2017-06-20",23.0037,23.5479,22.7861,23.4469,3180500.0],["2017-06-21",23.4313,23.5324,22.1875,22.2885,3819600.0],["2017-06-22",22.2341,22.3896,21.7366,21.9542,2185900.0],["2017-06-23",22.0086,22.203,21.6044,21.9698,15718000.0],["2017-06-26",22.0086,22.5917,21.9154,22.5606,2489300.0],["2017-06-27",22.6928,23.167,22.5062,22.7861,2605700.0],["2017-06-28",23.0271,23.5868,23.0271,23.5091,4415600.0],["2017-06-29",23.5868,23.7345,22.7394,23.2214,2667800.0],["2017-06-30",23.3147,23.9056,23.2681,23.5402,1936900.0],["2017-07-03",23.7656,23.8589,23.4158,23.5402,788900.0],["2017-07-05",23.5868,23.6801,23.2136,23.237,2154300.0],["2017-07-06",23.2447,23.3925,22.9649,23.0348,2405500.0],["2017-07-07",23.0115,23.478,22.9338,23.4002,1546300.0],["2017-07-10",23.2914,23.4391,22.996,23.3303,1629900.0],["2017-07-11",23.4002,23.4624,23.0504,23.3691,1838000.0],["2017-07-12",23.5868,24.1699,23.4313,24.0222,1395200.0],["2017-07-13",24.0455,24.0688,23.6801,23.9833,2182000.0],["2017-07-14",23.9911,24.5042,23.8822,24.372,1705200.0],["2017-07-17",24.4031,24.5508,24.2476,24.3487,1113100.0],["2017-07-18",24.302,24.3098,23.7267,23.7578,1614900.0],["2017-07-19",23.8278,24.4186,23.8278,24.2398,1096600.0],["2017-07-20",24.2165,24.3565,23.96,23.9988,1217600.0],["2017-07-21",23.9755,24.3253,23.8667,24.2942,1045600.0],["2017-07-24",24.372,24.372,23.8667,24.0921,1132500.0],["2017-07-25",24.2787,24.6208,24.0144,24.543,1868800.0],["2017-07-26",24.4964,24.4964,24.0299,24.1854,1486100.0],["2017-07-27",24.2943,24.2943,23.478,23.6956,2668100.0],["2017-07-28",23.7578,23.9055,23.3847,23.5168,2060500.0],["2017-07-31",23.6024,23.649,22.8249,22.9182,3278600.0],["2017-08-01",22.9338,23.8434,22.2808,23.4702,4034800.0],["2017-08-02",23.6101,24.3953,23.2681,24.1776,2338900.0],["2017-08-03",24.131,24.4109,23.9133,24.0999,2567400.0],["2017-08-04",24.2165,24.7296,24.0999,24.3254,1770500.0],["2017-08-07",24.3875,24.5974,24.1388,24.1854,1372300.0],["2017-08-08",24.1776,24.2011,23.5673,23.6064,1122600.0],["2017-08-09",23.4734,23.536,22.957,23.1761,1612200.0],["2017-08-10",23.0274,23.1056,22.331,22.3936,2660400.0],["2017-08-11",22.2762,22.8944,22.2606,22.8318,1749500.0],["2017-08-14",23.0822,23.1761,22.8083,23.1682,1772700.0],["2017-08-15",23.2778,23.9742,23.2308,23.8646,3024800.0],["2017-08-16",23.982,23.982,23.6377,23.9194,1182800.0],["2017-08-17",23.7864,23.9194,23.1448,23.1761,1239000.0],["2017-08-18",23.1448,23.5986,23.0117,23.489,1770200.0],["2017-08-21",23.489,23.802,23.4186,23.7785,1500400.0],["2017-08-22",23.9507,24.0289,23.802,23.9429,1178000.0],["2017-08-23",23.7003,23.9585,23.5203,23.5438,1177500.0],["2017-08-24",23.6299,23.6768,23.3482,23.4186,1309300.0],["2017-08-25",23.6534,23.6768,23.2074,23.4656,1138700.0],["2017-08-28",23.5986,24.3654,23.5908,24.1385,2121900.0],["2017-08-29",23.8411,24.248,23.7316,24.1854,1265000.0],["2017-08-30",24.1306,25.1165,24.0602,25.0852,2511500.0],["2017-08-31",25.2808,25.406,25.1087,25.2182,1573400.0],["2017-09-01",25.3826,25.3826,24.9679,25.0618,1535600.0],["2017-09-05",24.96,25.1791,24.2167,24.5375,1879200.0],["2017-09-06",25.0774,25.0852,24.2871,24.3106,2371700.0],["2017-09-07",24.2715,24.3028,23.8724,24.1541,1829900.0],["2017-09-08",24.068,24.1698,23.6299,23.9507,1344300.0],["2017-09-11",24.2167,24.5219,24.0367,24.0915,1731300.0],["2017-09-12",24.2715,24.9444,24.2715,24.6079,2147900.0],["2017-09-13",24.6079,24.6705,24.3732,24.6079,1528700.0],["2017-09-14",24.6471,24.6471,24.1932,24.3263,1619900.0],["2017-09-15",24.3967,25.2887,24.2167,25.2652,3090700.0],["2017-09-18",25.3513,26.1963,25.3513,26.1807,3105800.0],["2017-09-19",26.2119,26.4545,25.8051,26.3763,2238900.0],["2017-09-20",26.4467,26.5954,26.2824,26.5015,1478100.0],["2017-09-21",26.4545,26.6736,26.2745,26.5562,1324600.0],["2017-09-22",26.4936,26.6188,26.1807,26.431,1014000.0],["2017-09-25",26.2511,26.564,26.165,26.3841,2262100.0],["2017-09-26",26.4545,26.6188,26.212,26.431,1401000.0],["2017-09-27",26.9005,27.1118,26.2667,26.5171,1898400.0],["2017-09-28",26.5875,27.2683,26.4154,27.0179,2692100.0],["2017-09-29",27.0179,27.2526,26.7753,26.7988,2078100.0],["2017-10-02",27.2291,28.6297,27.19,28.5749,4290200.0],["2017-10-03",28.5671,28.8253,28.3167,28.5671,1694000.0],["2017-10-04",28.6297,28.7627,28.4106,28.4811,1090900.0],["2017-10-05",28.6141,28.7158,28.2933,28.7001,1140000.0],["2017-10-06",28.4967,28.8175,28.4028,28.6454,1499100.0],["2017-10-09",28.7236,28.7549,28.3167,28.5358,1748100.0],["2017-10-10",28.7001,28.7392,28.0507,28.2072,1698900.0],["2017-10-11",28.0663,28.1994,27.816,27.949,1465800.0],["2017-10-12",27.8551,27.949,27.7064,27.7847,987900.0],["2017-10-13",28.1837,28.1837,27.7377,27.8081,1160400.0],["2017-10-16",27.902,27.9803,27.3778,27.7455,2114000.0],["2017-10-17",27.6908,27.8629,27.1978,27.237,1947900.0],["2017-10-18",27.323,27.4169,26.6971,26.7988,2948600.0],["2017-10-19",26.6188,27.4873,26.4936,27.4639,1792600.0],["2017-10-20",27.5186,27.6829,27.3387,27.4873,2598100.0],["2017-10-23",27.4091,27.4482,26.9631,27.0335,1979700.0],["2017-10-24",27.1352,27.769,27.1352,27.6282,1086500.0],["2017-10-25",27.6595,27.7768,27.2839,27.7142,1282600.0],["2017-10-26",27.683,27.902,27.5186,27.6595,1271600.0],["2017-10-27",27.5891,27.8003,27.2057,27.6986,913400.0],["2017-10-30",27.5108,28.2463,27.4795,27.9568,1982800.0],["2017-10-31",28.2072,29.3104,27.7847,28.5828,3384100.0],["2017-11-01",28.9114,29.3574,28.2307,28.3246,2012000.0],["2017-11-02",28.4185,28.4185,27.503,27.9959,2029100.0],["2017-11-03",28.0429,28.1681,27.5969,27.7534,1621200.0],["2017-11-06",27.949,28.3246,27.9412,28.0585,1495700.0],["2017-11-07",28.0194,28.2933,27.7064,28.1211,931300.0],["2017-11-08",28.1055,28.7706,27.9646,28.7706,1398400.0],["2017-11-09",28.4873,28.9279,28.0625,28.4716,1126500.0],["2017-11-10",28.3221,29.3685,28.3221,28.747,1809000.0],["2017-11-13",28.4716,28.8178,28.3379,28.747,1069100.0],["2017-11-14",28.6604,28.8571,27.976,28.0074,1389900.0],["2017-11-15",27.8029,28.0232,27.3781,27.8186,2036700.0],["2017-11-16",27.9445,28.7391,27.8894,28.3772,1358700.0],["2017-11-17",28.3693,28.5896,28.0389,28.5031,2066500.0],["2017-11-20",28.5031,28.5581,28.2907,28.5109,679900.0],["2017-11-21",28.7076,29.2819,28.3772,29.2269,1495400.0],["2017-11-22",29.2269,29.3134,28.8728,29.0459,958200.0],["2017-11-24",29.2111,29.219,28.7863,28.9908,384000.0],["2017-11-27",28.9515,29.0223,28.6604,28.865,752300.0],["2017-11-28",28.9122,28.9436,28.2513,28.2906,1443800.0],["2017-11-29",28.2749,28.2749,27.4567,27.795,1535800.0],["2017-11-30",27.9288,28.1254,27.7478,28.0389,1147300.0],["2017-12-01",28.1412,28.1726,26.8981,27.5197,1581700.0],["2017-12-04",27.9052,27.9524,27.0555,27.205,1865900.0],["2017-12-05",27.205,27.913,26.9611,27.5039,1590800.0],["2017-12-06",27.441,27.8816,27.1735,27.7793,1782400.0],["2017-12-07",27.8422,28.0782,27.6534,27.795,966800.0],["2017-12-08",27.9288,27.9838,27.3544,27.3702,1029600.0],["2017-12-11",27.378,27.5826,27.0948,27.4174,1767800.0],["2017-12-12",27.5747,27.6062,26.9217,26.9768,2518100.0],["2017-12-13",27.0555,27.2915,27.0004,27.0476,1510600.0],["2017-12-14",27.0476,27.1027,26.4104,26.5127,1312700.0],["2017-12-15",26.5598,26.7487,26.2294,26.6464,3038900.0],["2017-12-18",26.8116,27.0319,26.8116,26.9296,911700.0],["2017-12-19",26.9296,27.0162,26.6857,26.7723,1183600.0],["2017-12-20",26.9218,27.7321,26.788,27.4803,1926900.0],["2017-12-21",27.4803,27.5354,27.2128,27.3151,1113600.0],["2017-12-22",27.4567,27.4646,27.1499,27.2128,844300.0],["2017-12-26",26.9532,27.5197,26.8431,27.4961,838600.0],["2017-12-27",27.5905,27.8422,27.4646,27.7085,962000.0],["2017-12-28",27.795,28.0232,27.4803,28.0232,834700.0],["2017-12-29",28.1648,28.2356,27.8107,27.9917,1358700.0],["2018-01-02",28.0861,28.9122,27.9523,28.8099,1617400.0],["2018-01-03",29.1246,29.5966,28.8099,29.4314,1981800.0],["2018-01-04",29.691,29.9585,29.5966,29.6832,1576000.0],["2018-01-05",29.8562,30.525,29.7225,30.3676,1616200.0],["2018-01-08",30.4463,30.5564,30.1001,30.1316,2111400.0],["2018-01-09",30.344,30.3755,29.6281,29.6989,2469200.0],["2018-01-10",29.6281,29.636,28.8886,29.3527,2303300.0],["2018-01-11",29.4943,30.0214,29.3684,29.8562,1788300.0],["2018-01-12",29.9506,29.9978,29.4786,29.9506,1445400.0],["2018-01-16",30.0372,30.1631,29.337,29.6989,1565800.0],["2018-01-17",29.8798,30.1237,28.3536,28.7155,3157000.0],["2018-01-18",28.7155,29.0459,28.4323,28.8256,2027200.0],["2018-01-19",28.9672,29.1561,28.4716,29.0144,1293200.0],["2018-01-22",28.8728,29.3055,28.8571,29.0616,1311200.0],["2018-01-23",29.038,29.038,28.4165,28.6132,1732800.0],["2018-01-24",29.0616,30.3361,28.9122,29.4157,2000700.0],["2018-01-25",29.6517,30.4856,29.6517,29.9506,1343300.0],["2018-01-26",29.9506,30.2103,29.4943,29.6517,1620300.0],["2018-01-29",29.6281,29.8169,29.3055,29.6281,2564700.0],["2018-01-30",29.3213,29.5966,29.0144,29.0223,1020500.0],["2018-01-31",29.3055,29.9979,29.0302,29.3291,1915300.0],["2018-02-01",29.1561,29.6832,28.8964,29.0695,1171000.0],["2018-02-02",28.9279,29.1403,28.3457,28.3693,2513800.0],["2018-02-05",28.212,28.7627,27.3387,27.8501,3478400.0],["2018-02-06",27.4331,28.2828,27.142,28.2828,4451900.0],["2018-02-07",27.7242,28.2434,26.08,26.1586,5164400.0],["2018-02-08",26.032,26.3961,24.354,24.5123,5495900.0],["2018-02-09",24.5994,24.7181,23.4043,24.1799,5852400.0],["2018-02-12",24.3857,25.011,24.2195,24.7894,4755600.0],["2018-02-13",24.7893,25.7075,24.6469,25.5413,2617300.0],["2018-02-14",25.2722,26.0003,25.193,25.8974,1584500.0],["2018-02-15",26.5227,26.5939,25.6442,26.3011,2304300.0],["2018-02-16",26.1032,26.3644,25.7787,25.8579,1575900.0],["2018-02-20",25.8816,26.5702,25.7233,26.1586,1851600.0],["2018-02-21",26.1665,26.776,26.1665,26.2932,1444000.0],["2018-02-22",26.3407,26.7364,26.1745,26.2378,863100.0],["2018-02-23",26.3644,26.5702,26.0874,26.2773,926000.0],["2018-02-26",26.2615,26.2853,25.6046,26.2061,1425400.0],["2018-02-27",26.127,26.2457,25.2801,25.4146,1699900.0],["2018-02-28",25.5729,25.9608,25.4859,25.7233,4142600.0],["2018-03-01",25.7866,26.1428,25.0585,25.0743,2238500.0],["2018-03-02",24.7894,24.916,24.267,24.7894,2442100.0],["2018-03-05",24.6073,25.6758,24.6073,25.4938,1763800.0],["2018-03-06",25.6758,26.1982,25.6758,26.0874,2613300.0],["2018-03-07",25.8895,26.2378,25.747,26.0003,1411900.0],["2018-03-08",25.9924,26.127,25.3988,25.6679,792600.0],["2018-03-09",26.0795,26.3565,25.9607,26.127,1280800.0],["2018-03-12",26.1824,26.5781,26.1111,26.2299,1077000.0],["2018-03-13",26.3802,26.5227,25.8816,25.9449,1211800.0],["2018-03-14",26.032,26.0795,24.8368,24.9635,4422200.0],["2018-03-15",25.0347,25.106,24.7577,24.7735,3396100.0],["2018-03-16",24.8448,25.0743,24.4728,24.6469,3939500.0],["2018-03-19",24.5519,24.5994,23.6734,23.7763,3788100.0],["2018-03-20",23.8079,24.1087,23.523,23.5705,2873600.0],["2018-03-21",23.6496,24.726,23.4755,24.3619,3212700.0],["2018-03-22",24.0374,24.544,23.9108,24.2195,3031800.0],["2018-03-23",24.6152,24.6152,23.8871,24.0216,2826800.0],["2018-03-26",24.2907,24.6865,24.1087,24.639,2515400.0],["2018-03-27",24.7023,24.726,23.5705,23.7129,1610400.0],["2018-03-28",23.7763,24.0454,23.4834,23.6021,2017500.0],["2018-03-29",23.8158,24.172,23.7129,24.0533,1219100.0],["2018-04-02",23.9979,24.1799,23.0956,23.3409,1134300.0],["2018-04-03",23.4755,23.7683,22.9056,23.7525,1644600.0],["2018-04-04",23.2855,23.3251,22.589,23.3014,2883500.0],["2018-04-05",23.4359,24.0058,23.3805,23.9741,1984900.0],["2018-04-06",23.7367,23.9583,23.0639,23.3488,2046200.0],["2018-04-09",23.428,23.61,23.0243,23.3647,2175300.0],["2018-04-10",23.7604,24.0058,23.2934,23.6496,2755600.0],["2018-04-11",23.4992,23.4992,23.1905,23.3172,1624800.0],["2018-04-12",23.5309,24.0533,23.4438,23.9108,1356300.0],["2018-04-13",24.1245,24.1403,23.6654,23.7525,1291100.0],["2018-04-16",23.8079,24.0928,23.5942,24.0533,870400.0],["2018-04-17",24.0374,24.3936,24.0374,24.3066,987600.0],["2018-04-18",24.4807,24.5994,24.3065,24.354,1222900.0],["2018-04-19",24.4015,24.4094,23.8791,24.1403,1145800.0],["2018-04-20",23.5942,23.8633,22.9135,23.3647,3262600.0],["2018-04-23",23.3647,24.2907,23.3647,24.0058,1842400.0],["2018-04-24",24.2195,24.2986,23.1193,23.6338,1445000.0],["2018-04-25",23.6259,23.8712,23.2934,23.6971,1161600.0],["2018-04-26",23.7446,24.4174,23.4834,24.2749,1818800.0],["2018-04-27",24.354,24.4648,23.9345,24.2037,2753600.0],["2018-04-30",24.267,24.8052,23.8871,23.895,1917100.0],["2018-05-01",23.7921,23.7921,23.0639,23.523,3712600.0],["2018-05-02",23.5309,25.2326,23.4834,24.3778,4145000.0],["2018-05-03",24.4253,24.7577,23.7842,24.2907,2308500.0],["2018-05-04",24.2432,25.1455,24.0295,25.0426,2119900.0],["2018-05-07",25.193,25.6679,25.1139,25.2722,2510800.0],["2018-05-08",25.2642,25.7154,25.1614,25.5254,1981300.0],["2018-05-09",25.7086,26.6325,25.6608,26.5528,2954400.0],["2018-05-10",26.6404,26.6962,26.2581,26.3139,2164300.0],["2018-05-11",26.3458,26.5528,26.0909,26.2422,1901500.0],["2018-05-14",26.3537,26.4971,26.1068,26.2343,1114800.0],["2018-05-15",26.0989,26.0989,25.6847,26.0033,1894500.0],["2018-05-16",26.1705,26.4652,26.059,26.4254,1804400.0],["2018-05-17",26.3776,26.6245,26.2422,26.4334,2247300.0],["2018-05-18",26.4174,26.6086,26.3458,26.4573,1685100.0],["2018-05-21",26.7599,27.2696,26.5687,27.2218,1749200.0],["2018-05-22",27.2457,27.413,26.8156,26.9112,1159100.0],["2018-05-23",26.6643,26.9749,26.513,26.9271,1073900.0],["2018-05-24",26.8555,27.0307,26.5528,26.6086,812100.0],["2018-05-25",26.4174,26.5847,26.0351,26.5449,959000.0],["2018-05-29",26.2661,26.7838,25.9794,26.1148,1549800.0],["2018-05-30",26.29,26.4413,26.075,26.2741,1127400.0],["2018-05-31",26.2502,26.3059,25.6847,25.7484,2094000.0],["2018-06-01",26.0192,26.059,25.5414,25.6608,1936500.0],["2018-06-04",25.9157,25.9953,25.6449,25.7325,909300.0],["2018-06-05",25.7405,25.9077,25.5732,25.8121,1700200.0],["2018-06-06",25.9396,26.4254,25.7325,26.4095,1739200.0],["2018-06-07",26.3856,26.521,26.0113,26.1785,2357700.0],["2018-06-08",26.1705,26.4254,26.059,26.3298,1997000.0],["2018-06-11",25.7086,25.8918,25.2865,25.4299,2510400.0],["2018-06-12",25.2865,25.4299,24.6972,24.737,1897200.0],["2018-06-13",24.8087,24.8087,24.3786,24.4423,1799900.0],["2018-06-14",24.498,24.5857,24.0122,24.2193,1182700.0],["2018-06-15",24.1158,24.2113,23.5981,24.1954,2615400.0],["2018-06-18",23.9485,24.2512,23.8529,24.1317,1426300.0],["2018-06-19",23.8052,23.8052,23.0724,23.1441,1394700.0],["2018-06-20",23.2875,23.2875,22.6026,23.0724,3887700.0],["2018-06-21",23.1919,23.5423,23.0008,23.1202,1986200.0],["2018-06-22",23.3671,23.5981,23.0485,23.2795,1922400.0],["2018-06-25",23.176,23.2636,22.7618,23.0804,1730700.0],["2018-06-26",23.0724,23.1282,22.507,22.8096,1454700.0],["2018-06-27",22.8972,23.3114,22.499,22.507,1471900.0],["2018-06-28",22.499,22.5946,22.0451,22.5866,1723500.0],["2018-06-29",22.6822,23.2317,22.6185,22.8733,2630300.0],["2018-07-02",22.6424,23.0008,22.5309,22.937,1790600.0],["2018-07-03",23.168,23.176,22.4911,22.722,1694300.0],["2018-07-05",22.9132,23.0724,22.6185,23.0008,1140500.0],["2018-07-06",22.8733,23.2397,22.6344,23.1202,1131100.0],["2018-07-09",23.2875,24.2113,23.2795,23.8768,2968000.0],["2018-07-10",23.8131,24.1476,23.7016,24.0839,1644700.0],["2018-07-11",23.622,23.622,22.9371,23.1839,2321900.0],["2018-07-12",23.3432,23.3751,22.8893,23.3273,1571000.0],["2018-07-13",23.3512,23.5583,23.1521,23.2715,1082200.0],["2018-07-16",23.2397,23.2477,22.6663,22.8017,1473800.0],["2018-07-17",22.8176,23.2078,22.7379,23.0804,1290200.0],["2018-07-18",23.0406,23.6299,22.9928,23.3512,1713900.0],["2018-07-19",23.2317,23.2317,22.8654,23.1282,931300.0],["2018-07-20",22.945,23.2397,22.8256,22.937,1417200.0],["2018-07-23",22.9371,22.9609,22.722,22.8256,464900.0],["2018-07-24",23.1123,23.1282,22.7618,22.7937,1077200.0],["2018-07-25",22.7618,22.8733,22.515,22.8335,947200.0],["2018-07-26",22.7618,23.1441,22.7459,22.953,1161700.0],["2018-07-27",23.0724,23.2317,22.8176,22.9928,975400.0],["2018-07-30",23.0645,23.383,22.945,22.9769,1691900.0],["2018-07-31",23.0804,23.5344,22.945,23.5025,2345900.0],["2018-08-01",24.6414,25.1272,23.176,23.5264,3826300.0],["2018-08-02",23.4069,24.0202,23.0326,23.3193,2822300.0],["2018-08-03",23.4069,24.0202,23.391,23.9644,2660700.0],["2018-08-06",23.7972,24.1636,23.7972,24.0998,1846100.0],["2018-08-07",24.2671,24.291,23.9804,24.0839,1452100.0],["2018-08-08",24.0998,24.3069,23.7494,24.2273,1167800.0],["2018-08-09",24.2673,24.5319,24.1872,24.3155,798700.0],["2018-08-10",24.083,24.083,23.5458,23.6581,896200.0],["2018-08-13",23.6581,23.7462,23.2893,23.3454,569200.0],["2018-08-14",23.5619,23.9386,23.4897,23.65,518800.0],["2018-08-15",23.3213,23.3374,22.8804,23.1209,1360400.0],["2018-08-16",23.2732,23.8986,23.2732,23.7222,1089100.0],["2018-08-17",23.642,23.8825,23.5138,23.8104,1426800.0],["2018-08-20",23.8745,24.123,23.7062,23.9226,1480500.0],["2018-08-21",23.9627,24.4918,23.9627,24.4117,1014100.0],["2018-08-22",24.4918,24.7404,24.2433,24.6201,1120300.0],["2018-08-23",24.564,24.58,24.3395,24.4357,927200.0],["2018-08-24",24.596,24.8526,24.5399,24.6121,858000.0],["2018-08-27",24.6602,25.2294,24.6281,25.1332,1322600.0],["2018-08-28",25.2134,25.6543,25.2134,25.3176,2256000.0],["2018-08-29",25.2534,25.502,24.7885,25.3015,1652600.0],["2018-08-30",25.1733,25.1733,24.7083,24.7724,884100.0],["2018-08-31",24.7163,24.9167,24.5479,24.6361,1092300.0],["2018-09-04",24.5319,24.5319,24.1711,24.2673,773000.0],["2018-09-05",24.2353,24.8285,24.0108,24.8125,1472300.0],["2018-09-06",24.9087,25.5501,24.6522,24.9568,2095200.0],["2018-09-07",24.7404,24.7724,24.2433,24.7083,958400.0],["2018-09-10",24.7243,24.8205,24.1872,24.1952,1213200.0],["2018-09-11",23.9547,24.2834,23.5218,24.099,1595000.0],["2018-09-12",24.115,24.2834,23.6581,23.7142,1461600.0],["2018-09-13",23.8424,24.0028,23.3534,23.3935,3325000.0],["2018-09-14",23.4095,23.634,23.0888,23.1851,3965800.0],["2018-09-17",23.153,23.5538,22.9125,22.9606,2607500.0],["2018-09-18",22.9926,23.1129,22.223,22.231,3273900.0],["2018-09-19",22.0947,22.6399,21.7821,22.0867,2725500.0],["2018-09-20",22.1509,22.7922,22.0386,22.3112,3436500.0],["2018-09-21",22.3834,22.5116,22.0146,22.1348,2834800.0],["2018-09-24",22.0947,22.1749,21.734,22.1268,1887500.0],["2018-09-25",21.9985,22.4475,21.8382,21.9504,2640000.0],["2018-09-26",21.8703,22.1589,21.5416,21.5656,2581500.0],["2018-09-27",21.5015,21.5095,21.1087,21.2049,2680200.0],["2018-09-28",21.0686,21.1087,20.5555,20.5876,5062200.0],["2018-10-01",20.7239,20.8521,20.2829,20.3551,2925300.0],["2018-10-02",20.4352,20.796,20.323,20.339,3017900.0],["2018-10-03",19.8019,20.3631,19.5614,19.9622,6811100.0],["2018-10-04",19.9783,20.6036,19.9222,20.0103,2587900.0],["2018-10-05",19.9783,20.2749,19.826,19.866,2141300.0],["2018-10-08",19.6977,20.4914,19.6977,20.1947,3019400.0],["2018-10-09",20.1146,20.1466,19.2487,19.3129,2072900.0],["2018-10-10",19.5774,19.5935,18.7517,18.7677,3490600.0],["2018-10-11",18.7677,19.2247,18.5593,18.7918,3508400.0],["2018-10-12",19.1846,19.4492,18.7837,18.9762,2230500.0],["2018-10-15",18.8479,19.0724,18.5593,18.5994,1645000.0],["2018-10-16",18.6875,18.9441,18.4791,18.7597,1988000.0],["2018-10-17",18.7356,18.7677,18.3588,18.423,1940700.0],["2018-10-18",18.2787,18.6154,18.0462,18.0783,1520500.0],["2018-10-19",18.1264,18.3027,17.8458,17.95,1584600.0],["2018-10-22",18.0622,18.1825,17.3888,17.3968,1887800.0],["2018-10-23",17.0761,17.1804,16.8036,17.02,3492100.0],["2018-10-24",17.036,17.0841,15.9618,15.9698,2414700.0],["2018-10-25",16.1782,16.563,16.05,16.4027,3255700.0],["2018-10-26",16.1702,16.523,15.8656,16.1542,3840500.0],["2018-10-29",16.4829,16.5791,15.8576,15.9538,5043100.0],["2018-10-30",16.5871,16.7635,14.8234,15.7774,8192200.0],["2018-10-31",15.8656,16.4989,15.7052,16.1943,5792600.0],["2018-11-01",16.4668,17.485,16.3947,17.3487,3973000.0],["2018-11-02",17.5331,17.6534,16.9639,17.1563,2482300.0],["2018-11-05",17.2766,17.5331,17.0441,17.4128,2668900.0],["2018-11-06",17.4609,17.7095,17.2204,17.4369,2341100.0],["2018-11-07",17.6694,17.8297,17.2525,17.6774,2066800.0],["2018-11-08",17.4994,17.5399,16.9978,17.0221,1429100.0],["2018-11-09",16.7632,16.9897,16.5367,16.8279,2752700.0],["2018-11-12",16.8765,16.9331,16.4638,16.5043,1898200.0],["2018-11-13",16.5609,17.103,16.4153,16.4234,1576800.0],["2018-11-14",16.5771,17.0302,16.5609,16.9088,2303000.0],["2018-11-15",16.8845,17.2972,16.6661,17.1677,2315400.0],["2018-11-16",17.0949,17.2567,16.7632,17.0464,1734900.0],["2018-11-19",16.925,17.0221,16.1483,16.2211,1642200.0],["2018-11-20",15.9542,16.391,15.6467,16.0755,2419400.0],["2018-11-21",16.2454,17.0625,16.2211,16.836,1702600.0],["2018-11-23",16.6095,16.9007,16.5205,16.5286,763000.0],["2018-11-26",16.7551,17.2324,16.7308,17.014,1239300.0],["2018-11-27",16.836,17.1273,16.6823,17.1192,2413000.0],["2018-11-28",17.1596,17.4751,16.8765,17.3133,2143900.0],["2018-11-29",17.2729,17.7907,17.1515,17.4994,2471800.0],["2018-11-30",17.37,17.548,17.1273,17.4185,2061500.0],["2018-12-03",17.7988,18.1628,17.5156,17.6289,3524500.0],["2018-12-04",17.6289,17.7098,16.5286,16.5448,2082600.0],["2018-12-06",16.1321,16.205,15.6791,16.1807,3234200.0],["2018-12-07",16.2535,16.8684,16.2211,16.3263,2141500.0],["2018-12-10",16.2859,16.7308,16.1322,16.4396,3403900.0],["2018-12-11",16.8926,17.4104,16.7227,16.9816,2663200.0],["2018-12-12",17.2891,17.3862,16.9412,16.9574,1818400.0],["2018-12-13",16.9816,17.1758,16.5528,16.6095,2110700.0],["2018-12-14",16.3749,16.5205,16.0351,16.1969,2322200.0],["2018-12-17",16.0674,16.925,15.8409,15.9461,2912200.0],["2018-12-18",16.1321,16.3263,15.8085,15.8328,3627600.0],["2018-12-19",15.849,16.3182,15.5577,15.6872,1730900.0],["2018-12-20",15.5254,15.9623,15.3797,15.4121,2085000.0],["2018-12-21",15.3959,15.671,15.0804,15.1128,6242800.0],["2018-12-24",14.959,15.0885,14.6112,14.6354,1009200.0],["2018-12-26",14.6921,15.7681,14.4574,15.7438,1811100.0],["2018-12-27",15.4526,16.0027,15.2503,16.0027,1623200.0],["2018-12-28",16.0027,16.1888,15.7195,15.7924,1454200.0],["2018-12-31",15.9218,16.294,15.8894,16.2697,2054800.0],["2019-01-02",15.9623,16.9574,15.8652,16.7308,2479300.0],["2019-01-03",16.6176,16.6985,16.1726,16.2616,1479600.0],["2019-01-04",16.6337,17.4832,16.6337,17.3052,1624400.0],["2019-01-07",17.2567,17.6046,16.9169,17.3619,3224200.0],["2019-01-08",17.556,18.1062,17.4266,17.5884,2612400.0],["2019-01-09",17.7664,18.1871,17.5884,17.9929,3592800.0],["2019-01-10",17.8311,18.4783,17.7421,18.3489,2220800.0],["2019-01-11",18.3893,18.7291,18.3165,18.5188,3213600.0],["2019-01-14",18.3732,18.4783,17.8878,17.9525,1861000.0],["2019-01-15",17.8878,18.0496,17.3781,17.5399,1627600.0],["2019-01-16",17.7664,18.7372,17.7664,18.4055,3709300.0],["2019-01-17",18.2599,18.7211,18.2195,18.6563,1256900.0],["2019-01-18",18.7777,19.166,18.6644,19.0851,1255300.0],["2019-01-22",18.9233,18.9476,18.3327,18.6887,2138800.0],["2019-01-23",18.8262,18.9395,18.2437,18.6078,3156600.0],["2019-01-24",18.5593,18.8181,18.4864,18.6725,989400.0],["2019-01-25",18.9152,19.2388,18.6725,19.1984,1087800.0],["2019-01-28",18.9719,19.0851,18.6806,19.0042,1591000.0],["2019-01-29",18.9233,19.6029,18.8586,19.3359,1816500.0],["2019-01-30",19.0123,19.7323,18.8748,19.4977,2537100.0],["2019-01-31",19.077,19.2874,18.8586,19.1013,2422500.0],["2019-02-01",18.98,19.611,18.9152,19.5786,2105100.0],["2019-02-04",19.5463,19.7404,19.3117,19.4654,2625000.0],["2019-02-05",20.5252,21.2291,20.0236,21.1643,6189000.0],["2019-02-06",21.132,21.2938,20.4362,20.4524,2877000.0],["2019-02-07",20.3877,20.6223,19.789,20.0074,2481500.0],["2019-02-08",19.8606,20.1298,19.7464,20.0401,2018600.0],["2019-02-11",20.0564,20.3174,19.9666,20.2276,2087500.0],["2019-02-12",20.4968,21.0188,20.4152,20.8394,2919300.0],["2019-02-13",21.027,21.3858,20.8475,21.0107,2828700.0],["2019-02-14",20.8965,21.0596,20.6436,20.8067,1797200.0],["2019-02-15",21.0514,21.5245,20.9699,21.5163,2237300.0],["2019-02-19",21.288,21.7447,21.0922,21.6224,1733800.0],["2019-02-20",21.5816,22.2015,21.394,22.1199,2271500.0],["2019-02-21",22.1199,22.283,21.3614,21.4429,1698700.0],["2019-02-22",21.6142,21.7692,21.2716,21.4756,1599900.0],["2019-02-25",21.549,21.7039,21.3532,21.5,1144200.0],["2019-02-26",21.4185,21.6958,21.2309,21.2472,1824100.0],["2019-02-27",21.1248,21.4185,20.8801,21.3532,1872200.0],["2019-02-28",21.239,21.3287,21.0514,21.0922,3462900.0],["2019-03-01",21.2227,21.3532,20.2684,20.3989,3988600.0],["2019-03-04",20.5784,20.7415,19.8688,20.1379,3655200.0],["2019-03-05",20.0727,20.2847,19.5507,19.6567,3307600.0],["2019-03-06",19.779,20.2929,19.779,19.8443,1948500.0],["2019-03-07",19.779,19.8606,19.2326,19.8117,1972900.0],["2019-03-08",19.5425,19.722,19.1836,19.5507,1465300.0],["2019-03-11",19.7056,19.9503,19.3957,19.7627,1608300.0],["2019-03-12",19.8117,19.8851,19.3386,19.412,1871000.0],["2019-03-13",19.4773,19.7301,19.3549,19.5344,1781600.0],["2019-03-14",19.4528,19.5344,19.0368,19.0613,1214700.0],["2019-03-15",19.1592,19.412,18.8574,18.9553,3382100.0],["2019-03-18",19.0531,19.3794,18.7677,19.3141,1179200.0],["2019-03-19",19.4773,19.567,18.8411,18.9389,1150100.0],["2019-03-20",18.9145,18.9716,18.5474,18.735,1326400.0],["2019-03-21",18.5556,19.2652,18.5393,19.1592,1482900.0],["2019-03-22",18.9389,19.0613,18.3354,18.3762,1724600.0],["2019-03-25",18.3517,18.4251,17.9357,17.9357,1453200.0],["2019-03-26",18.2375,19.0368,17.8623,18.9634,5620200.0],["2019-03-27",18.9797,19.3631,18.9471,18.9716,3458100.0],["2019-03-28",18.9553,19.1673,18.89,19.0531,1867100.0],["2019-03-29",19.0776,19.3223,18.6698,18.8737,4285800.0],["2019-04-01",19.1347,19.4609,19.0287,19.2815,3031900.0],["2019-04-02",19.3468,19.4202,18.8982,19.045,3746900.0],["2019-04-03",19.2652,19.8443,19.1673,19.6078,3608500.0],["2019-04-04",19.7056,20.1379,19.5751,19.9911,1698700.0],["2019-04-05",20.1542,20.3908,19.8525,20.1135,1348100.0],["2019-04-08",20.1869,20.3908,20.0319,20.3255,2307000.0],["2019-04-09",20.1869,20.2195,19.6975,19.7383,1296400.0],["2019-04-10",19.8198,19.9585,19.5344,19.7301,1626000.0],["2019-04-11",19.6812,19.9748,19.6241,19.8443,1999800.0],["2019-04-12",20.1053,20.5213,20.0156,20.2521,1191400.0],["2019-04-15",20.4968,20.6762,20.3092,20.5539,1766500.0],["2019-04-16",20.5131,20.5457,20.2276,20.4071,1695500.0],["2019-04-17",20.5376,20.6028,20.2276,20.2358,1112100.0],["2019-04-18",20.2766,20.7986,19.7954,19.8525,1937900.0],["2019-04-22",19.7954,19.9095,19.4773,19.5017,1242800.0],["2019-04-23",19.4773,19.7056,19.2081,19.4854,1868600.0],["2019-04-24",19.412,19.4936,18.8329,18.8329,1593900.0],["2019-04-25",18.8329,18.8329,18.4006,18.4006,1338600.0],["2019-04-26",18.4006,18.6453,18.1886,18.5638,1389600.0],["2019-04-29",18.5638,18.6453,18.1641,18.3191,1584400.0],["2019-04-30",18.3517,18.4006,17.6502,17.691,2264800.0],["2019-05-01",17.6502,17.8378,17.0304,17.2261,3798900.0],["2019-05-02",16.908,17.1119,16.7367,16.8346,2382100.0],["2019-05-03",16.957,17.4219,16.9325,17.4056,1882600.0],["2019-05-06",17.0956,17.3403,16.8346,17.0711,2306100.0],["2019-05-07",16.8917,17.2098,16.6552,17.1282,2973900.0],["2019-05-08",17.0793,17.1935,16.6633,16.8836,2877700.0],["2019-05-09",16.7106,17.6165,16.3318,17.2295,5791600.0],["2019-05-10",17.2295,17.6577,17.0483,17.4848,2851000.0],["2019-05-13",17.1142,17.18,16.5706,16.7188,3325300.0],["2019-05-14",16.8424,17.4024,16.7188,17.2048,2428500.0],["2019-05-15",17.0318,17.5754,17.0071,17.4765,3146000.0],["2019-05-16",17.8142,18.3413,17.666,18.2342,6478300.0],["2019-05-17",18.0119,18.399,17.8389,17.9378,3294500.0],["2019-05-20",17.7071,18.3413,17.5918,18.1601,3098800.0],["2019-05-21",18.2425,18.7531,18.2425,18.7202,3938600.0],["2019-05-22",18.6378,18.6872,18.3743,18.3907,3093200.0],["2019-05-23",17.9872,18.086,17.6495,17.6989,2643000.0],["2019-05-24",17.9295,18.2013,17.2459,17.3777,2864100.0],["2019-05-28",17.3695,17.5095,16.9824,17.2789,1611500.0],["2019-05-29",16.9989,17.1718,16.6612,17.0483,2618600.0],["2019-05-30",16.9659,17.1059,16.6035,16.7106,2072500.0],["2019-05-31",16.4141,16.4718,16.1176,16.1506,2403300.0],["2019-06-03",16.2164,17.0236,16.2164,17.0153,2813100.0],["2019-06-04",17.2377,18.2672,17.2377,18.2507,3273200.0],["2019-06-05",18.2507,18.3495,17.8389,18.1601,2102200.0],["2019-06-06",18.0778,18.3331,17.9048,18.2507,1939600.0],["2019-06-07",18.3825,18.6625,18.1848,18.2425,2518800.0],["2019-06-10",18.4237,18.7119,18.2095,18.3084,1659000.0],["2019-06-11",18.6296,18.8684,18.1684,18.2837,1779400.0],["2019-06-12",18.2095,18.4648,18.086,18.1684,1555600.0],["2019-06-13",18.2754,18.5637,18.1848,18.5143,947500.0],["2019-06-14",18.3743,18.399,17.9954,18.0201,1436200.0],["2019-06-17",17.9213,18.1766,17.7319,17.8719,1303300.0],["2019-06-18",18.0778,18.506,17.946,17.9954,2772300.0],["2019-06-19",18.0283,18.0366,16.8836,16.9577,4212100.0],["2019-06-20",17.2789,17.3365,16.8259,17.2789,2959300.0],["2019-06-21",17.18,18.2178,17.1553,17.806,3864600.0],["2019-06-24",17.9377,18.086,17.6824,17.6824,1512200.0],["2019-06-25",17.5754,17.8636,17.2624,17.6248,2660100.0],["2019-06-26",17.7319,18.1848,17.6577,17.7236,2218300.0],["2019-06-27",17.8719,18.0942,17.7236,17.913,1989000.0],["2019-06-28",18.0942,18.1684,17.8554,18.0448,2094900.0],["2019-07-01",18.1601,18.2178,17.6166,17.9048,2255500.0],["2019-07-02",17.6824,17.7236,17.1224,17.3201,2248000.0],["2019-07-03",17.2789,17.6495,17.1389,17.6083,951500.0],["2019-07-05",17.4024,17.9954,17.4024,17.9048,1392000.0],["2019-07-08",17.8719,17.9048,17.3612,17.5671,1648100.0],["2019-07-09",17.3695,17.5095,17.1718,17.2048,1605000.0],["2019-07-10",17.1636,17.4518,16.7847,17.1224,2494300.0],["2019-07-11",17.0565,17.1389,16.5706,17.0153,2378000.0],["2019-07-12",17.0977,17.7401,17.0977,17.7154,1889300.0],["2019-07-15",17.7154,17.806,17.3612,17.4518,1234900.0],["2019-07-16",17.4518,18.1436,17.4189,17.9295,1842200.0],["2019-07-17",17.9625,18.0283,17.4683,17.5507,1523300.0],["2019-07-18",17.4518,17.7483,17.3448,17.6413,1291600.0],["2019-07-19",17.3777,17.6495,17.3695,17.4189,1752200.0],["2019-07-22",17.3859,17.4765,17.04,17.1636,1779800.0],["2019-07-23",17.3365,17.8719,17.3118,17.7154,1599200.0],["2019-07-24",17.6083,18.053,17.6083,17.9295,1831800.0],["2019-07-25",17.8472,17.8472,17.4848,17.6248,1491400.0],["2019-07-26",17.6413,17.8719,17.4683,17.5836,1781000.0],["2019-07-29",17.493,17.5836,16.5953,16.8177,3205600.0],["2019-07-30",16.6694,17.0977,16.4882,16.9989,2860800.0],["2019-07-31",16.9412,17.0977,16.4718,16.5294,2775700.0],["2019-08-01",16.48,16.6612,15.6564,15.7305,5295700.0],["2019-08-02",15.6564,15.8458,15.1046,15.2034,2733900.0],["2019-08-05",15.3187,15.3352,14.6269,14.9564,3766400.0],["2019-08-06",15.047,15.2693,14.6104,15.0799,2817000.0],["2019-08-07",14.7834,14.9893,14.4787,14.9399,2917200.0],["2019-08-08",15.1731,15.4395,14.8233,14.8483,3743800.0],["2019-08-09",14.8233,14.8983,14.6401,14.715,3535700.0],["2019-08-12",14.6567,14.6984,14.0155,14.0655,2104700.0],["2019-08-13",13.9656,14.6068,13.8323,14.4486,3076800.0],["2019-08-14",14.0988,14.1488,13.8739,13.9989,2428900.0],["2019-08-15",14.0821,14.0821,13.4409,13.5741,2520100.0],["2019-08-16",13.6075,13.9073,13.5741,13.7157,2085200.0],["2019-08-19",13.9073,14.1571,13.8323,13.9322,3089900.0],["2019-08-20",13.8323,13.9322,13.6075,13.7074,2237800.0],["2019-08-21",13.8406,14.0155,13.5658,13.5991,2686300.0],["2019-08-22",13.5991,13.824,13.3909,13.4159,2695900.0],["2019-08-23",13.291,13.3493,12.808,12.833,3668000.0],["2019-08-26",12.9829,13.0828,12.8247,12.9246,1886000.0],["2019-08-27",13.0578,13.2327,12.858,12.9246,2332600.0],["2019-08-28",12.9246,13.4409,12.8663,13.266,1962400.0],["2019-08-29",13.4576,13.9322,13.4576,13.8656,3328100.0],["2019-08-30",13.9989,14.232,13.9905,14.1404,3176300.0],["2019-09-03",13.8823,13.9239,13.4909,13.8656,5034300.0],["2019-09-04",14.0988,14.2653,13.8323,13.9239,2038800.0],["2019-09-05",14.1071,14.3736,14.0572,14.257,2259100.0],["2019-09-06",14.2903,14.4735,14.1654,14.2154,1806700.0],["2019-09-09",14.3236,15.323,14.2237,15.3146,3376600.0],["2019-09-10",15.3979,15.6644,15.1398,15.6311,2487700.0],["2019-09-11",15.806,16.3223,15.4229,16.2224,3003100.0],["2019-09-12",16.1974,16.3223,15.5811,15.5894,3120200.0],["2019-09-13",15.7393,16.0391,15.5395,15.6811,3879800.0],["2019-09-16",15.8226,16.0891,15.6727,16.0558,3236500.0],["2019-09-17",15.781,15.8393,15.4812,15.5312,2321700.0],["2019-09-18",15.4229,15.5728,15.1231,15.3146,2525900.0],["2019-09-19",15.3479,15.8976,15.3396,15.4729,2580600.0],["2019-09-20",15.5145,15.7144,15.4229,15.5145,3023200.0],["2019-09-23",15.2897,15.9059,15.0731,15.7727,2253400.0],["2019-09-24",15.731,15.9059,15.0565,15.248,2747500.0],["2019-09-25",15.1398,15.7727,15.1231,15.7227,1849900.0],["2019-09-26",15.6228,15.6394,15.4396,15.4729,1663000.0],["2019-09-27",15.5312,15.8809,15.5062,15.6144,1438100.0],["2019-09-30",15.6894,15.7893,15.3313,15.5894,2662800.0],["2019-10-01",15.6811,15.9642,14.8566,14.9232,2580000.0],["2019-10-02",14.5901,14.9149,14.4402,14.8066,3739100.0],["2019-10-03",14.6068,14.7483,14.3153,14.6318,1846200.0],["2019-10-04",14.6401,14.8899,14.4902,14.8733,1293000.0],["2019-10-07",14.8066,15.1564,14.715,14.9815,2785600.0],["2019-10-08",14.7733,14.8899,14.6151,14.6817,1870300.0],["2019-10-09",14.6151,14.7234,14.4236,14.6068,2228100.0],["2019-10-10",14.7317,15.2314,14.6151,15.1481,2528500.0],["2019-10-11",15.6144,15.9975,15.4895,15.806,2726500.0],["2019-10-14",15.5728,15.5894,15.2147,15.4062,1557400.0],["2019-10-15",15.3813,15.3813,15.0481,15.223,3160100.0],["2019-10-16",15.248,15.6061,15.1647,15.198,1635400.0],["2019-10-17",14.7733,15.248,14.7733,15.0232,2093700.0],["2019-10-18",15.1148,15.3979,14.9982,15.1564,2270100.0],["2019-10-21",15.3563,15.4978,15.0481,15.273,1604000.0],["2019-10-22",15.2397,15.6394,14.765,15.4479,2156100.0],["2019-10-23",15.5478,15.5728,15.3396,15.3729,1805600.0],["2019-10-24",15.5395,15.6061,15.0315,15.3313,1115700.0],["2019-10-25",15.2397,16.0225,15.0565,15.9559,2523100.0],["2019-10-28",16.0558,16.4139,16.0225,16.1724,2493600.0],["2019-10-29",16.0725,16.2224,15.831,15.9725,1885100.0],["2019-10-30",15.9475,16.0641,15.5978,16.0558,1703900.0],["2019-10-31",15.9975,15.9975,15.2147,15.273,3196200.0],["2019-11-01",14.9066,15.9725,14.8816,15.2314,5474000.0],["2019-11-04",15.0232,15.6228,14.9815,15.5894,3615500.0],["2019-11-05",15.756,16.5055,15.6977,16.0558,4007200.0],["2019-11-06",16.0391,16.1141,15.3146,15.3813,2930000.0],["2019-11-07",15.7393,16.0391,15.5478,15.9475,3614100.0],["2019-11-08",15.9223,16.2926,15.6698,16.2842,1729900.0],["2019-11-11",16.1159,16.2757,15.9475,16.2589,1889800.0],["2019-11-12",16.3094,16.3094,15.6025,15.7287,2773100.0],["2019-11-13",15.5015,15.7035,15.1985,15.3248,3000300.0],["2019-11-14",15.1986,15.4931,15.1901,15.308,1357200.0],["2019-11-15",15.4342,15.4679,15.0723,15.1144,1424400.0],["2019-11-18",14.9713,15.0302,14.5758,14.7189,2082500.0],["2019-11-19",14.7778,14.7778,14.2728,14.4075,1942900.0],["2019-11-20",14.3065,14.5758,14.1045,14.2223,3701200.0],["2019-11-21",14.3065,14.4075,14.0961,14.1887,2016600.0],["2019-11-22",14.2139,14.4243,14.0961,14.1887,1766600.0],["2019-11-25",14.2644,14.7525,14.1971,14.6515,2767600.0],["2019-11-26",14.6431,15.4426,14.4159,14.5926,1865500.0],["2019-11-27",14.5842,14.7357,14.4748,14.7357,1615000.0],["2019-11-29",14.6263,14.8367,14.5758,14.7441,1119000.0],["2019-12-02",14.8956,15.0471,14.5674,14.5758,2688300.0],["2019-12-03",14.2813,14.3738,14.0709,14.1971,2346100.0],["2019-12-04",14.3065,14.6179,14.1719,14.1803,1699100.0],["2019-12-05",14.2644,14.3907,14.0204,14.155,1248900.0],["2019-12-06",14.3065,14.5842,14.3065,14.4916,2203500.0],["2019-12-09",14.559,14.702,14.5001,14.6431,1794600.0],["2019-12-10",14.5253,14.6684,14.3822,14.4327,1715700.0],["2019-12-11",14.5253,14.8788,14.4496,14.5926,1562100.0],["2019-12-12",14.5842,15.0134,14.5001,14.9797,2486900.0],["2019-12-13",15.0723,15.0807,14.3233,14.4327,2660400.0],["2019-12-16",14.5758,14.9208,14.4916,14.6852,2406700.0],["2019-12-17",14.6768,14.7441,14.3149,14.3654,1917500.0],["2019-12-18",14.3317,14.7189,14.2644,14.6684,1272800.0],["2019-12-19",14.6431,14.7441,14.6095,14.7104,1647800.0],["2019-12-20",14.7609,14.7609,14.4664,14.6347,4920000.0],["2019-12-23",14.559,14.7694,14.5169,14.7189,1337100.0],["2019-12-24",14.7862,14.8956,14.7357,14.8535,767000.0],["2019-12-26",14.8114,14.8451,14.6263,14.7694,991900.0],["2019-12-27",14.8114,14.8114,14.4748,14.5001,1376100.0],["2019-12-30",14.5169,14.6515,14.458,14.4664,1279800.0],["2019-12-31",14.357,14.5758,14.3402,14.5169,1869100.0],["2020-01-02",14.6095,14.7104,14.3402,14.3822,1495200.0],["2020-01-03",14.2813,14.3317,14.0204,14.0877,1979400.0],["2020-01-06",14.054,14.3065,13.9615,14.1466,2301500.0],["2020-01-07",14.0204,14.2476,13.8605,14.1634,1843400.0],["2020-01-08",14.1382,14.1887,13.6837,14.0456,2706200.0],["2020-01-09",14.054,14.1214,13.6753,13.911,2093600.0],["2020-01-10",13.9446,14.0624,13.7931,13.7931,2230900.0],["2020-01-13",13.81,14.1214,13.6922,14.0624,2046800.0],["2020-01-14",14.0372,14.4832,14.0204,14.458,1848600.0],["2020-01-15",14.2055,14.6095,14.0793,14.5926,2701500.0],["2020-01-16",14.7273,15.1986,14.6768,15.1481,2582300.0],["2020-01-17",15.2743,15.2743,14.8788,15.0218,3949700.0],["2020-01-21",14.9461,15.106,14.7189,15.0555,3097600.0],["2020-01-22",15.0639,15.0892,14.4075,14.4412,4300600.0],["2020-01-23",14.256,14.3738,13.8436,14.2897,1593500.0],["2020-01-24",14.2476,14.2476,13.709,13.7763,1958100.0],["2020-01-27",13.4649,13.4986,13.2125,13.2125,1778400.0],["2020-01-28",13.3219,13.364,13.0778,13.0862,2508600.0],["2020-01-29",13.2377,13.5743,13.2377,13.3219,2928500.0],["2020-01-30",13.1283,13.305,12.9348,13.162,2979700.0],["2020-01-31",12.9937,13.0862,12.2447,12.514,6042100.0],["2020-02-03",12.5392,12.7328,12.4298,12.6739,4010100.0],["2020-02-04",13.0947,13.4565,12.9516,13.3724,3271200.0],["2020-02-05",13.2293,13.953,12.6234,13.8436,8336600.0],["2020-02-06",13.8605,14.0204,13.4818,13.7174,5471800.0],["2020-02-07",13.5214,13.7515,13.4533,13.6748,4455700.0],["2020-02-10",13.6407,13.9389,13.547,13.8111,4192000.0],["2020-02-11",13.973,14.9784,13.8026,14.5865,5169900.0],["2020-02-12",14.8676,15.2681,14.5694,14.7995,3157700.0],["2020-02-13",14.6631,15.0039,14.4331,14.9528,2996900.0],["2020-02-14",15.021,15.251,14.9017,15.2084,4133300.0],["2020-02-18",15.0466,15.1744,14.3564,14.595,3664500.0],["2020-02-19",14.6376,15.6089,14.612,15.5492,5205500.0],["2020-02-20",15.464,15.8815,15.4129,15.8645,3930200.0],["2020-02-21",15.6685,16.3331,15.43,16.2394,6419800.0],["2020-02-24",15.5152,16.5376,15.3107,16.1797,6175700.0],["2020-02-25",16.2138,16.3161,14.8506,15.1573,4716900.0],["2020-02-26",15.3107,15.5407,14.1179,14.1264,4011100.0],["2020-02-27",13.7004,13.8026,13.0528,13.138,3762700.0],["2020-02-28",12.712,13.8367,12.6098,13.7941,5160800.0],["2020-03-02",14.1008,14.4246,13.2914,14.4246,4067300.0],["2020-03-03",14.4842,14.8421,13.3851,13.6237,3648900.0],["2020-03-04",13.9304,13.9304,13.1892,13.317,2493600.0],["2020-03-05",12.891,12.9762,11.8174,11.9282,4488700.0],["2020-03-06",11.4596,11.8345,10.8887,11.025,3592200.0],["2020-03-09",9.943,10.8206,9.3125,9.3636,3746600.0],["2020-03-10",9.9686,10.2071,9.2614,10.1986,3244300.0],["2020-03-11",9.7811,9.7811,8.8269,9.2869,4303600.0],["2020-03-12",8.5201,8.5286,7.6681,8.0856,4035800.0],["2020-03-13",8.7331,9.0739,7.5914,8.8269,5238300.0],["2020-03-16",7.6596,8.6309,7.4636,7.9578,4066200.0],["2020-03-17",8.2304,10.3605,7.5488,10.0793,6681000.0],["2020-03-18",9.1677,10.3264,8.9206,9.3381,4641900.0],["2020-03-19",9.3295,11.1273,9.2529,10.8035,3688400.0],["2020-03-20",11.008,11.1102,9.7215,10.0026,4206300.0],["2020-03-23",9.8237,10.4286,8.4435,8.452,4855900.0],["2020-03-24",9.1847,9.73,8.4605,8.7928,4122500.0],["2020-03-25",8.9461,10.6587,8.469,10.0367,4828100.0],["2020-03-26",9.5937,10.6161,9.5937,10.173,3217500.0],["2020-03-27",9.6107,10.0708,9.2784,9.7811,2344200.0],["2020-03-30",9.7555,10.3094,9.4829,9.9345,2895000.0],["2020-03-31",9.943,10.2412,9.6703,9.943,2512900.0],["2020-04-01",9.4403,9.5681,8.895,9.2699,2429500.0],["2020-04-02",9.4233,10.3434,9.2784,9.747,1999000.0],["2020-04-03",9.7129,10.173,9.4403,9.8919,2787800.0],["2020-04-06",10.5394,10.9398,10.2753,10.6502,2394900.0],["2020-04-07",11.0762,11.204,10.7439,10.8972,3167800.0],["2020-04-08",11.0421,11.6215,10.7865,11.4596,1913700.0],["2020-04-09",11.8174,13.1125,11.7152,12.8654,3686500.0],["2020-04-13",12.908,13.1125,12.1327,12.4735,2038900.0],["2020-04-14",12.9421,13.334,12.4479,12.695,3467300.0],["2020-04-15",11.9282,12.269,11.2977,11.4425,3076500.0],["2020-04-16",11.3233,11.5874,10.9058,11.0932,1624500.0],["2020-04-17",11.63,12.2434,11.5874,11.6726,1579100.0],["2020-04-20",11.2551,11.5789,10.9569,11.2381,1740200.0],["2020-04-21",10.778,11.4511,10.6502,11.3573,1503000.0],["2020-04-22",11.7919,11.9282,11.1529,11.3318,1321800.0],["2020-04-23",11.5022,11.9708,11.4766,11.8259,1463800.0],["2020-04-24",12.0049,12.3542,11.8004,12.2605,1661400.0],["2020-04-27",12.3201,13.1466,12.1667,12.925,1212200.0],["2020-04-28",13.4192,13.6322,12.8143,12.9762,2651300.0],["2020-04-29",13.547,14.1179,13.3084,13.8367,2928500.0],["2020-04-30",12.4564,12.5587,11.1358,11.3744,7531400.0],["2020-05-01",11.0847,11.1017,10.2327,10.4372,4107700.0],["2020-05-04",10.2668,10.352,9.9515,10.2156,2220800.0],["2020-05-05",10.5479,10.795,9.8322,9.8578,3017400.0],["2020-05-06",9.8919,9.9941,9.0399,9.1506,3303200.0],["2020-05-07",9.3551,9.9174,9.3551,9.6703,2970700.0],["2020-05-08",9.9392,10.6417,9.9305,10.5984,1998100.0],["2020-05-11",10.2688,11.0493,9.9912,10.9886,3525900.0],["2020-05-12",11.0493,11.457,10.7805,10.7978,2536400.0],["2020-05-13",10.6764,10.7631,9.7484,9.7918,3190300.0],["2020-05-14",9.4362,10.0173,9.0199,9.8351,3453300.0],["2020-05-15",9.7744,9.8872,9.3581,9.627,2338300.0],["2020-05-18",10.2601,10.8412,10.156,10.3382,3424200.0],["2020-05-19",10.3382,10.3382,9.8004,9.8178,2243400.0],["2020-05-20",10.0693,10.156,9.6617,9.9392,2599500.0],["2020-05-21",9.8265,9.9826,9.5142,9.6443,2059900.0],["2020-05-22",9.5663,9.6877,9.3234,9.6357,1509500.0],["2020-05-26",10.0867,10.104,9.679,9.7224,2920300.0],["2020-05-27",9.9739,10.6764,9.9305,10.6157,4177500.0],["2020-05-28",10.7545,10.7892,10.1127,10.3729,1617900.0],["2020-05-29",10.2688,10.555,10.2167,10.4336,2188400.0],["2020-06-01",10.8065,11.2575,10.5897,10.8585,2030400.0],["2020-06-02",11.0754,11.7432,10.9973,11.5177,3663500.0],["2020-06-03",11.8559,11.96,11.535,11.5871,2533400.0],["2020-06-04",11.5003,12.2462,11.3876,12.2375,2372100.0],["2020-06-05",12.9054,13.1742,12.385,12.6018,2924000.0],["2020-06-08",12.9227,13.5211,12.7406,13.5038,2626000.0],["2020-06-09",12.9054,13.1742,12.6278,13.0181,2003900.0],["2020-06-10",12.9227,12.9227,11.509,11.6218,3251500.0],["2020-06-11",10.8846,11.3356,10.7545,11.0667,2038800.0],["2020-06-12",11.7952,11.7952,10.8499,11.4049,1820500.0],["2020-06-15",10.8412,11.431,10.5376,11.2055,3034600.0],["2020-06-16",11.8646,11.8646,11.1101,11.4223,1969200.0],["2020-06-17",11.457,11.5611,11.1708,11.1708,1757400.0],["2020-06-18",11.006,11.2228,10.8932,10.9713,1709500.0],["2020-06-19",11.1794,11.3702,10.7024,11.1708,9800100.0],["2020-06-22",11.1621,11.1621,10.6591,10.7198,2660400.0],["2020-06-23",10.9106,10.9106,10.5116,10.581,2253300.0],["2020-06-24",10.4076,10.4509,9.8004,9.8091,2391200.0],["2020-06-25",9.705,9.9479,9.5489,9.9219,4526600.0],["2020-06-26",9.8004,9.9479,9.3928,9.4015,4009700.0],["2020-06-29",9.7137,10.1734,9.627,9.7831,3232200.0],["2020-06-30",9.7137,10.0173,9.5749,9.9652,2529700.0],["2020-07-01",9.9739,10.1127,9.4882,9.5056,2060800.0],["2020-07-02",9.7918,10.0433,9.6096,9.8004,2540500.0],["2020-07-06",10.104,10.104,9.705,9.8698,3166500.0],["2020-07-07",9.705,9.8958,9.5489,9.5749,1686200.0],["2020-07-08",9.5836,9.7484,9.4275,9.5056,1768500.0],["2020-07-09",9.3841,9.4275,8.777,9.15,5590800.0],["2020-07-10",9.1413,9.7224,9.1413,9.653,1821100.0],["2020-07-13",9.8265,9.9305,9.5489,9.653,2462900.0],["2020-07-14",9.6183,10.0086,9.4449,9.9739,2025800.0],["2020-07-15",10.2861,10.9626,10.2861,10.9106,3423200.0],["2020-07-16",10.7545,10.8585,10.4162,10.5116,2181500.0],["2020-07-17",10.5376,10.6938,10.4422,10.5116,2130800.0],["2020-07-20",10.4075,10.5029,10.0433,10.078,1228500.0],["2020-07-21",10.2081,10.555,10.1907,10.4596,1221700.0],["2020-07-22",10.4162,10.503,10.2861,10.4509,1516900.0],["2020-07-23",10.3815,10.5203,10.1994,10.3208,1416900.0],["2020-07-24",10.3555,10.3989,10.1907,10.2081,1295000.0],["2020-07-27",10.2861,10.6677,10.1474,10.633,2632600.0],["2020-07-28",10.6244,10.7198,10.2254,10.2775,1510800.0],["2020-07-29",10.3729,10.4336,10.1994,10.3729,1463900.0],["2020-07-30",10.1907,10.2081,9.7397,9.9219,1725900.0],["2020-07-31",10.1907,10.1907,9.6096,9.7484,2205300.0],["2020-08-03",9.8351,9.9739,9.7657,9.8698,1207200.0],["2020-08-04",9.8525,10.0346,9.705,9.9305,1349100.0],["2020-08-05",10.1907,10.6504,10.1474,10.5116,3571900.0],["2020-08-06",9.7744,10.0086,9.2887,9.8351,3925600.0],["2020-08-07",9.7292,9.7557,9.376,9.7115,2708400.0],["2020-08-10",9.5614,10.0647,9.5261,9.9676,2986500.0],["2020-08-11",10.1883,10.3384,9.8528,9.8793,3091800.0],["2020-08-12",10.0647,10.2766,9.8086,10.1883,3112400.0],["2020-08-13",10.2236,10.3207,9.9499,10.0117,1811200.0],["2020-08-14",10.0382,10.2413,9.9676,10.1353,2257200.0],["2020-08-17",10.1,10.153,9.4378,9.5968,3671300.0],["2020-08-18",9.8528,10.0029,9.5261,9.5703,3049900.0],["2020-08-19",9.4908,9.4996,8.8816,8.9081,5246200.0],["2020-08-20",8.8287,9.0406,8.7404,8.9346,2388800.0],["2020-08-21",8.8728,8.9523,8.5373,8.6433,4255500.0],["2020-08-24",8.6874,9.5526,8.6609,9.5526,4094200.0],["2020-08-25",9.5791,9.7292,9.4202,9.7115,2864500.0],["2020-08-26",9.7557,10.2766,9.7468,10.1883,4071200.0],["2020-08-27",10.1971,10.3031,9.7557,10.2942,3669100.0],["2020-08-28",10.3737,10.3737,9.844,10.3119,2312700.0],["2020-08-31",10.2412,10.2677,9.9058,9.9322,1927000.0],["2020-09-01",9.8616,10.4885,9.7027,10.4796,2466700.0],["2020-09-02",10.5944,10.6827,10.4267,10.6562,2303500.0],["2020-09-03",10.5856,10.7975,10.0382,10.1088,2502900.0],["2020-09-04",10.3207,10.7268,10.2148,10.6739,2294300.0],["2020-09-08",10.4355,10.6032,10.1177,10.4973,4057900.0],["2020-09-09",10.6209,10.6209,10.0735,10.1177,4058200.0],["2020-09-10",10.0912,10.153,9.8175,9.9676,3429300.0],["2020-09-11",10.0647,10.1265,9.8175,10.047,2605900.0],["2020-09-14",10.1,10.1441,9.9411,10.0823,2854800.0],["2020-09-15",10.1177,10.3825,10.0382,10.1971,2317900.0],["2020-09-16",10.2501,10.5149,10.0294,10.3295,2189300.0],["2020-09-17",10.1883,11.1153,10.0823,10.9211,5157300.0],["2020-09-18",11.027,11.2389,10.7533,11.1771,7667200.0],["2020-09-21",11.6362,12.06,11.1153,11.4331,8425800.0],["2020-09-22",11.3978,11.4949,10.7533,10.9917,5136900.0],["2020-09-23",10.9564,11.3183,10.8769,10.8946,2217000.0],["2020-09-24",10.7533,10.8328,10.1618,10.3737,3731500.0],["2020-09-25",10.3031,10.718,10.2236,10.6915,3350300.0],["2020-09-28",10.7975,11.0182,10.6827,10.8151,1979900.0],["2020-09-29",10.7886,11.027,10.7092,10.7798,1426700.0],["2020-09-30",10.8416,11.2565,10.8416,10.9299,2711400.0],["2020-10-01",10.9387,11.1771,10.9034,11.0182,1929100.0],["2020-10-02",10.7268,11.4861,10.718,11.4155,2089800.0],["2020-10-05",11.6185,11.9982,11.5567,11.9275,2752800.0],["2020-10-06",12.1041,13.0929,12.0335,12.625,5746300.0],["2020-10-07",12.8545,13.0311,12.6603,12.934,3325800.0],["2020-10-08",13.1282,13.9493,13.0664,13.8963,3767500.0],["2020-10-09",13.9934,14.17,13.5608,13.5697,2901200.0],["2020-10-12",13.7727,13.8698,13.5167,13.8698,2354000.0],["2020-10-13",13.808,14.3819,13.6844,14.2936,3408200.0],["2020-10-14",14.5585,15.5826,14.4084,15.5031,6034400.0],["2020-10-15",15.1235,15.3001,14.8851,15.1853,3284600.0],["2020-10-16",15.2648,15.2912,14.9999,15.1853,2361400.0],["2020-10-19",15.5208,16.0417,15.3972,15.5914,3481700.0],["2020-10-20",15.8033,16.1565,15.3972,15.5738,2682900.0],["2020-10-21",15.4502,15.5385,14.6114,14.6468,4901600.0],["2020-10-22",14.7527,14.9293,14.3289,14.8586,2981300.0],["2020-10-23",14.9911,15.3884,14.9204,15.1941,2031300.0],["2020-10-26",15.0176,15.1676,14.7439,14.9293,1392300.0],["2020-10-27",14.8145,14.8675,14.5055,14.6821,1180200.0],["2020-10-28",14.2936,14.5496,14.1524,14.3907,1800200.0],["2020-10-29",14.2671,14.9469,14.2495,14.894,1413600.0],["2020-10-30",14.8586,15.0087,14.3731,14.6114,1900700.0],["2020-11-02",14.7968,15.4325,14.6997,15.2736,2010200.0],["2020-11-03",15.5208,16.3419,15.3707,16.2183,4162500.0],["2020-11-04",16.0682,16.1565,15.2471,15.5914,3757000.0],["2020-11-05",15.6621,18.0105,15.6621,17.9045,5569300.0],["2020-11-06",18.24,19.0699,17.8692,18.4166,4445400.0],["2020-11-09",19.5398,20.1192,17.9441,18.2205,4409400.0],["2020-11-10",18.6662,19.9587,18.3542,19.522,3342300.0],["2020-11-11",19.8072,20.4134,19.3258,19.5933,2473500.0],["2020-11-12",19.3437,19.7181,18.3275,18.4523,2826200.0],["2020-11-13",18.586,18.9425,18.4523,18.7018,2085400.0],["2020-11-16",19.1119,19.308,18.7553,19.0138,1915900.0],["2020-11-17",19.0228,19.6022,18.8712,19.5665,2532000.0],["2020-11-18",19.5665,19.8963,19.0138,19.0228,1755800.0],["2020-11-19",19.0228,19.2456,18.6216,18.8623,1654500.0],["2020-11-20",18.8534,19.3526,18.6573,19.1119,1362000.0],["2020-11-23",19.5933,20.449,19.5398,20.0746,2981000.0],["2020-11-24",20.5025,21.0908,20.4401,20.7878,1885700.0],["2020-11-25",20.5827,20.8858,20.2886,20.6095,936200.0],["2020-11-27",20.4134,20.6897,19.9855,20.2529,531500.0],["2020-11-30",20.1994,20.3866,19.513,19.513,1640600.0],["2020-12-01",20.1905,20.1905,19.1386,19.2724,2660400.0],["2020-12-02",19.1654,19.7626,18.9871,19.5398,1549300.0],["2020-12-03",19.7983,20.0211,19.4952,19.513,1451400.0],["2020-12-04",19.6467,20.3688,19.5219,20.3599,1851600.0],["2020-12-07",20.2796,20.3599,19.9677,20.0211,1099000.0],["2020-12-08",19.7805,20.3599,19.7805,20.1459,809100.0],["2020-12-09",21.0463,21.4474,20.7075,20.9928,1954200.0],["2020-12-10",21.1354,21.3137,20.761,21.1087,1383000.0],["2020-12-11",20.8591,21.3493,20.761,21.2513,1104000.0],["2020-12-14",21.5187,21.6168,20.1994,20.2975,1479200.0],["2020-12-15",20.3955,21.1176,20.3955,21.1176,1076900.0],["2020-12-16",21.2959,21.4207,20.9126,21.385,1306100.0],["2020-12-17",22.0714,22.9361,21.8664,22.8826,2005000.0],["2020-12-18",22.8202,23.2302,22.6686,22.9806,3699500.0],["2020-12-21",22.4101,23.1767,22.3388,23.043,1179400.0],["2020-12-22",23.2659,23.3461,22.8915,22.9271,1434700.0],["2020-12-23",23.0876,23.56,23.0163,23.3105,1044400.0],["2020-12-24",23.3907,23.4798,22.9004,23.1322,415000.0],["2020-12-28",23.3105,23.3372,22.0536,22.0803,1054300.0],["2020-12-29",22.1962,22.2942,21.5187,21.7951,1026100.0],["2020-12-30",21.8307,22.3032,21.8307,22.214,765300.0],["2020-12-31",22.1784,22.419,21.8664,21.8931,801800.0],["2021-01-04",22.1427,22.3656,21.4474,21.6435,1494100.0],["2021-01-05",21.6346,22.6954,21.6346,22.6508,1222000.0],["2021-01-06",22.9985,24.8169,22.9985,24.3623,2693800.0],["2021-01-07",24.7635,25.227,23.979,24.2108,1548400.0],["2021-01-08",24.193,24.3534,23.2748,23.5779,1365400.0],["2021-01-11",23.2035,24.2732,23.0341,24.1038,1081300.0],["2021-01-12",24.3088,25.0844,24.1662,25.022,1238000.0],["2021-01-13",25.0131,25.1111,24.1038,24.3445,1080500.0],["2021-01-14",24.6297,24.7902,24.0682,24.1484,896700.0],["2021-01-15",23.7651,23.8631,23.1411,23.2302,812700.0],["2021-01-19",23.6225,23.7829,23.2302,23.7383,1368400.0],["2021-01-20",23.9523,24.2019,23.3818,23.56,1080200.0],["2021-01-21",23.8096,23.9166,23.2213,23.2837,1137500.0],["2021-01-22",22.7221,23.15,22.1784,23.1143,1123200.0],["2021-01-25",22.9182,23.0876,21.9199,22.5973,1475100.0],["2021-01-26",23.043,23.0787,21.9466,22.0357,1240700.0],["2021-01-27",21.2959,21.7951,20.2886,21.2602,1903700.0],["2021-01-28",21.6346,22.4012,21.0819,22.2675,1569300.0],["2021-01-29",22.8469,24.0325,21.2959,21.3137,3388300.0],["2021-02-01",22.3656,23.4263,22.1695,23.3907,2236200.0],["2021-02-02",23.667,24.0592,22.9182,23.7472,1496700.0],["2021-02-03",23.9344,24.5584,23.6492,24.086,1382800.0],["2021-02-04",24.1127,24.398,23.8453,24.3891,924100.0],["2021-02-05",24.5228,25.1289,24.1306,24.2999,1086500.0],["2021-02-08",24.6476,25.1022,24.496,24.9952,975900.0],["2021-02-09",24.8169,25.2537,24.3356,25.1646,1039000.0],["2021-02-10",25.2894,25.539,24.71,25.2003,1027200.0],["2021-02-11",25.1379,25.8153,24.9863,25.7797,1126100.0],["2021-02-12",25.7173,26.2699,25.4142,25.5836,1049900.0],["2021-02-16",25.8599,26.4126,25.8242,26.3947,871600.0],["2021-02-17",26.0471,26.2521,25.4231,25.7262,919800.0],["2021-02-18",25.4231,25.851,24.9774,25.0309,903200.0],["2021-02-19",25.2805,26.7335,25.2805,26.7246,1239300.0],["2021-02-22",28.133,28.8283,27.509,28.1508,3133100.0],["2021-02-23",27.6784,27.9815,26.7602,27.8299,1397600.0],["2021-02-24",27.8834,29.4255,27.8834,29.4077,1624200.0],["2021-02-25",29.4166,29.7643,27.8388,27.9191,1721900.0],["2021-02-26",27.6427,28.1063,27.0187,27.5803,1724500.0],["2021-03-01",28.3699,29.5362,28.2622,28.5852,1726900.0],["2021-03-02",28.4417,28.7108,28.1007,28.4506,1602500.0],["2021-03-03",28.4058,28.6031,27.8136,27.8136,981000.0],["2021-03-04",27.7687,28.1187,25.8936,26.6472,1697300.0],["2021-03-05",27.2484,28.0469,26.3422,27.9392,1311000.0],["2021-03-08",28.2622,28.8364,28.0289,28.1097,1138900.0],["2021-03-09",28.4327,29.1953,27.9572,28.7826,1013300.0],["2021-03-10",28.9531,30.1464,28.6121,29.8592,1025400.0],["2021-03-11",30.2002,30.6847,29.5452,29.8682,931700.0],["2021-03-12",29.7875,30.3527,29.5183,29.8772,1009300.0],["2021-03-15",29.9759,30.1822,29.3927,30.1733,1160300.0],["2021-03-16",30.5052,32.3984,30.2809,31.8331,2637800.0],["2021-03-17",32.2817,34.0761,31.8331,34.0761,2605900.0],["2021-03-18",35.8167,37.9252,34.7849,34.9554,4565500.0],["2021-03-19",34.8567,36.8844,34.2287,35.718,2991400.0],["2021-03-22",35.7719,35.8347,33.3315,33.8877,2146600.0],["2021-03-23",33.4032,33.6455,31.0884,31.5101,2062400.0],["2021-03-24",32.1651,33.1251,32.0036,32.2189,1548500.0],["2021-03-25",31.4294,32.6944,30.6398,32.5868,1397200.0],["2021-03-26",35.1977,35.8437,33.8877,34.8298,2311600.0],["2021-03-29",34.9644,36.4896,34.3991,34.6952,1833100.0],["2021-03-30",34.7042,35.1079,33.798,34.2197,1140900.0],["2021-03-31",34.0851,34.7042,33.0623,34.0672,1493000.0],["2021-04-01",34.6862,35.5386,34.2287,35.2246,1455600.0],["2021-04-05",35.7988,36.2295,35.2515,35.5476,1375300.0],["2021-04-06",35.4668,36.3371,35.2605,35.5386,1192000.0],["2021-04-07",35.3502,35.7988,34.4978,35.108,1136300.0],["2021-04-08",35.081,35.1259,34.2107,34.8119,1722800.0],["2021-04-09",34.6952,35.718,34.4889,35.6642,1157900.0],["2021-04-12",35.8885,36.8396,35.7988,36.8126,1670000.0],["2021-04-13",36.6063,36.7409,35.1618,35.6642,1023400.0],["2021-04-14",35.736,36.9562,35.7001,36.1308,1319000.0],["2021-04-15",36.6063,38.2123,36.2384,37.8355,1880700.0],["2021-04-16",38.4904,38.8673,37.6381,37.674,1425700.0],["2021-04-19",37.4586,38.2033,37.0459,37.656,1095900.0],["2021-04-20",37.2971,37.2971,35.0003,35.4399,1484100.0],["2021-04-21",34.8298,37.2074,34.4171,37.0459,1384100.0],["2021-04-22",36.8754,37.0728,35.4489,35.4668,1347900.0],["2021-04-23",35.9872,37.0011,35.1797,36.7319,1543800.0],["2021-04-26",36.8575,37.8086,36.7319,37.3061,1273500.0],["2021-04-27",37.1895,37.7278,36.7857,37.7278,988100.0],["2021-04-28",38.5532,39.3428,37.1267,37.8086,3037200.0],["2021-04-29",38.8403,39.8273,38.6968,39.5133,1693700.0],["2021-04-30",39.3069,40.3746,38.4187,38.6071,1715400.0],["2021-05-03",39.3428,40.7514,38.5263,40.1503,2058600.0],["2021-05-04",39.8632,41.0385,39.1185,40.9309,1307400.0],["2021-05-05",41.2718,42.169,40.572,41.8819,1684800.0],["2021-05-06",41.8909,42.0793,39.6748,41.6576,1653100.0],["2021-05-07",40.9998,42.2793,40.5583,41.9369,1061600.0],["2021-05-10",41.8739,42.4686,41.0088,41.0178,1662300.0],["2021-05-11",39.7293,42.3334,39.4499,42.2884,1708800.0],["2021-05-12",41.991,42.0901,39.549,39.6842,1671800.0],["2021-05-13",40.0627,41.7117,39.9185,40.5402,1145500.0],["2021-05-14",40.9998,42.2253,40.7205,42.1622,993900.0],["2021-05-17",41.8288,42.4866,41.0809,42.3785,701600.0],["2021-05-18",42.5046,43.0273,41.0088,41.0448,1226700.0],["2021-05-19",40.9637,40.9637,39.495,40.8826,1141600.0],["2021-05-20",41.0448,41.4143,40.4681,41.153,712300.0],["2021-05-21",41.6756,42.7389,41.6306,42.1622,1501300.0],["2021-05-24",42.5947,43.7031,42.3514,43.0272,1611000.0],["2021-05-25",43.1804,44.2257,42.8561,42.9912,1780800.0],["2021-05-26",42.9281,43.4688,42.1262,43.0453,2037400.0],["2021-05-27",43.631,44.8835,43.631,44.3699,1207200.0],["2021-05-28",44.3609,44.3609,43.3066,44.0545,997400.0],["2021-06-01",44.8475,45.9919,44.2708,45.9017,1316300.0],["2021-06-02",45.9108,45.9558,44.46,44.7123,996600.0],["2021-06-03",44.4059,45.307,43.7031,44.8114,762300.0],["2021-06-04",45.1809,45.2349,44.2618,45.0637,704900.0],["2021-06-07",45.0097,45.4242,43.64,43.8563,918300.0],["2021-06-08",43.8563,45.1448,43.1354,44.7123,974300.0],["2021-06-09",44.3699,44.5591,43.2796,43.5138,1096600.0],["2021-06-10",44.4149,44.8024,43.2165,43.4778,846800.0],["2021-06-11",44.0275,44.5771,43.676,43.9914,974500.0],["2021-06-14",45.0187,45.2349,43.0993,43.1985,1468400.0],["2021-06-15",44.0275,44.3068,43.1804,43.9283,1636900.0],["2021-06-16",43.4147,43.8202,42.1442,42.9732,1085900.0],["2021-06-17",42.4866,42.6218,39.5761,40.4952,2086400.0],["2021-06-18",39.6752,40.9998,39.1976,39.9635,1772300.0],["2021-06-21",40.8917,41.8198,40.7565,41.6125,1186000.0],["2021-06-22",41.8018,42.1262,40.9547,41.6396,1059600.0],["2021-06-23",42.2613,42.6037,41.8378,42.027,1037600.0],["2021-06-24",42.3785,42.6398,41.4143,42.3334,959900.0],["2021-06-25",42.4415,43.1624,42.0,42.0451,1713700.0],["2021-06-28",41.9189,42.0631,40.7295,41.8829,1362700.0],["2021-06-29",42.4325,42.7299,41.2881,41.6125,951200.0],["2021-06-30",41.3422,41.8739,41.2701,41.6846,1108900.0],["2021-07-01",42.3514,42.5317,41.6035,41.9009,2721700.0],["2021-07-02",41.9279,42.3424,41.0629,41.4503,1198200.0],["2021-07-06",41.2881,41.6216,39.4049,39.4499,2533600.0],["2021-07-07",39.2156,40.369,38.657,39.9996,1391800.0],["2021-07-08",38.2965,39.522,38.1433,38.8101,2105400.0],["2021-07-09",39.8824,40.5402,39.6031,40.1798,1628000.0],["2021-07-12",39.6391,40.7745,39.0444,40.5492,642400.0],["2021-07-13",40.6934,40.6934,38.9543,39.531,863900.0],["2021-07-14",40.1438,40.8556,39.0624,39.0985,693100.0],["2021-07-15",38.5398,39.4769,38.3956,38.6569,869300.0],["2021-07-16",39.7653,39.7653,37.9811,38.1163,1645100.0],["2021-07-19",36.8097,37.2152,35.9537,36.8638,1694500.0],["2021-07-20",37.0981,38.9183,36.9899,38.666,1660600.0],["2021-07-21",39.4409,40.0897,39.0805,39.9365,1100800.0],["2021-07-22",39.9275,40.0987,38.8011,39.3868,704200.0],["2021-07-23",39.7833,39.9816,38.9002,39.1165,862600.0],["2021-07-26",39.3418,39.8914,39.0084,39.8464,676100.0],["2021-07-27",39.4409,40.0717,38.8372,39.9005,1216400.0],["2021-07-28",39.3958,42.0811,39.0985,41.6756,2608200.0],["2021-07-29",42.7569,43.5138,41.9459,43.3336,1934400.0],["2021-07-30",43.3156,44.0455,42.1262,42.3785,1529600.0],["2021-08-02",42.6758,44.0545,41.8468,41.8468,1350700.0],["2021-08-03",41.9369,42.3514,40.6033,42.3154,861800.0],["2021-08-04",41.7477,42.2793,40.8826,40.9187,739500.0],["2021-08-05",41.3783,42.0,41.0178,41.6035,640600.0],["2021-08-06",42.2073,42.7479,41.6306,41.8649,690300.0],["2021-08-09",41.4304,41.7291,40.5707,40.9146,1076100.0],["2021-08-10",40.8513,42.9418,40.7246,42.8784,1422200.0],["2021-08-11",42.7879,43.6205,42.3264,43.5934,889800.0],["2021-08-12",43.7472,43.8015,42.5526,43.5662,831900.0],["2021-08-13",43.5753,45.0052,43.4305,44.2631,1267800.0],["2021-08-16",43.5934,43.7925,42.6703,43.168,850900.0],["2021-08-17",42.5345,42.9146,41.0232,41.6295,1073200.0],["2021-08-18",41.5571,42.2268,41.0775,41.1137,2004100.0],["2021-08-19",40.0458,40.9418,38.9417,39.1408,2084100.0],["2021-08-20",39.1137,40.4168,38.9689,40.3535,1579300.0],["2021-08-23",40.9961,41.3852,40.7336,40.9689,763200.0],["2021-08-24",41.1137,42.2721,41.1137,42.1001,744500.0],["2021-08-25",42.0368,43.1952,41.6929,42.7608,636900.0],["2021-08-26",42.797,43.3762,42.3354,43.3219,909000.0],["2021-08-27",43.5572,46.2902,43.5572,45.8287,1869200.0],["2021-08-30",45.7834,46.0278,45.0323,45.7291,1101800.0],["2021-08-31",45.3581,45.5934,44.6522,45.1047,1592300.0],["2021-09-01",45.2133,47.0685,44.4622,47.0504,1472200.0],["2021-09-02",45.5572,45.7473,44.4531,44.5165,2702200.0],["2021-09-03",44.5527,44.7337,42.8694,43.9282,1599600.0],["2021-09-07",43.7744,44.2812,43.3128,43.6205,1052400.0],["2021-09-08",43.5843,43.8468,42.3445,42.9327,1129000.0],["2021-09-09",42.5345,43.4938,42.1906,43.0685,745400.0],["2021-09-10",43.6839,44.1273,43.4486,43.5572,893900.0],["2021-09-13",44.1273,44.6613,43.4576,44.0368,973600.0],["2021-09-14",44.5708,44.6884,43.34,43.4757,895300.0],["2021-09-15",43.8106,45.0504,43.7382,45.0233,1080600.0],["2021-09-16",44.8875,45.159,44.0911,44.1816,898300.0],["2021-09-17",43.892,44.1454,43.2404,43.883,2355000.0],["2021-09-20",41.4485,42.4169,40.3173,41.159,2033000.0],["2021-09-21",41.8468,42.073,40.0911,40.3988,2057300.0],["2021-09-22",41.2404,43.4214,41.2404,42.806,2029300.0],["2021-09-23",43.4938,45.2314,43.3671,44.9147,1219700.0],["2021-09-24",44.073,45.2676,43.9735,44.5617,877200.0],["2021-09-27",44.7518,46.9961,44.7518,45.9192,1538300.0],["2021-09-28",45.883,46.2088,44.8151,44.9328,972900.0],["2021-09-29",45.4305,45.5844,43.7382,44.3626,817200.0],["2021-09-30",44.5708,44.8604,43.6567,43.6658,970600.0],["2021-10-01",43.9373,45.1409,43.3852,44.6251,1196200.0],["2021-10-04",44.6251,45.3129,43.7653,44.0911,1085200.0],["2021-10-05",44.7156,45.4758,43.7653,45.331,1559700.0],["2021-10-06",44.2088,44.9509,42.9146,43.9463,1117300.0],["2021-10-07",44.3536,45.883,44.3536,44.8694,1143900.0],["2021-10-08",45.4396,45.7744,44.5708,44.6432,593200.0],["2021-10-11",44.9328,46.426,44.8694,45.1138,950300.0],["2021-10-12",45.1047,46.0549,45.0052,45.4848,799500.0],["2021-10-13",45.7472,45.8558,44.1635,44.7427,743600.0],["2021-10-14",45.3219,45.4396,43.9373,44.0368,1067700.0],["2021-10-15",44.7337,45.2133,44.2269,44.5346,1322700.0],["2021-10-18",45.1409,47.5572,44.5617,46.3898,2246700.0],["2021-10-19",46.3898,46.8332,45.6206,45.8287,1266800.0],["2021-10-20",45.9464,47.6749,45.7563,47.1138,1068400.0],["2021-10-21",46.9147,46.9599,45.512,46.6703,2102200.0],["2021-10-22",46.9237,51.0505,46.7065,51.0414,3207800.0],["2021-10-25",53.2587,53.2587,51.8469,52.4894,1846600.0],["2021-10-26",52.7157,53.5754,51.8831,52.5437,1495500.0],["2021-10-27",52.3537,52.4261,49.8197,49.9012,2256700.0],["2021-10-28",51.322,52.0188,50.8786,51.2677,1605700.0],["2021-10-29",50.951,51.9374,50.4532,51.5663,1401200.0],["2021-11-01",52.0641,53.7293,51.9555,53.4578,1444500.0],["2021-11-02",54.5709,54.6161,53.0686,53.3039,1581600.0],["2021-11-03",52.9419,55.5573,52.9419,55.2496,1581300.0],["2021-11-04",55.1139,55.6569,54.3175,55.1773,1001200.0],["2021-11-05",55.6569,56.8153,55.3583,56.3809,1205200.0],["2021-11-08",56.8515,57.132,54.9691,54.9782,1297500.0],["2021-11-09",54.8238,56.1858,54.5605,56.1222,1256900.0],["2021-11-10",55.7772,56.3492,53.8432,53.9885,1412800.0],["2021-11-11",54.5151,56.6398,54.4152,56.2402,1497700.0],["2021-11-12",56.1676,58.5284,55.9769,58.492,1263300.0],["2021-11-15",58.6555,58.8007,56.8304,57.8655,1795700.0],["2021-11-16",57.9109,58.3558,57.3934,57.5477,957700.0],["2021-11-17",57.2027,57.7838,56.5217,56.6942,1050900.0],["2021-11-18",57.0302,58.0653,56.667,57.5659,882700.0],["2021-11-19",56.8304,57.1755,54.388,54.6785,1986000.0],["2021-11-22",52.572,55.2052,52.0817,54.0793,1729000.0],["2021-11-23",54.4697,55.5683,54.0883,54.6604,1288000.0],["2021-11-24",54.0702,54.96,54.0339,54.5151,1038300.0],["2021-11-26",51.9364,53.9249,51.5369,53.2984,1021900.0],["2021-11-29",54.3607,54.4334,51.9637,52.8172,1232200.0],["2021-11-30",52.2905,52.4267,49.0037,49.3487,2113700.0],["2021-12-01",50.3021,50.8559,46.8154,47.0061,1958200.0],["2021-12-02",47.2058,47.9867,46.3069,47.6689,1680800.0],["2021-12-03",48.1229,48.5406,46.9335,47.2876,1478800.0],["2021-12-06",47.9776,49.7845,47.2785,48.8311,1464500.0],["2021-12-07",49.9389,52.6265,49.8481,51.9364,1559400.0],["2021-12-08",52.3904,53.2439,51.7548,52.6991,1060500.0],["2021-12-09",52.1089,53.3801,51.8184,52.1362,1440300.0],["2021-12-10",52.7536,53.6253,51.546,52.3813,1008000.0],["2021-12-13",51.9183,52.3541,48.5769,48.9764,2254500.0],["2021-12-14",48.4498,50.2203,48.1865,49.4576,1955200.0],["2021-12-15",49.3396,50.411,47.8596,50.3293,2484600.0],["2021-12-16",51.1828,52.7536,50.3111,50.5563,2446500.0],["2021-12-17",50.3384,50.7561,49.3214,49.5757,4133700.0],["2021-12-20",48.3499,48.4407,46.4704,47.8687,1369600.0],["2021-12-21",48.9129,50.0478,48.8856,49.9389,1219600.0],["2021-12-22",49.9389,50.8922,49.839,50.7016,1091300.0],["2021-12-23",50.983,51.6731,50.9376,51.4552,940200.0],["2021-12-27",51.7548,52.5902,51.4824,52.5811,893700.0],["2021-12-28",52.6628,53.1622,52.2996,52.3813,922100.0],["2021-12-29",52.2451,53.2076,52.236,52.908,1065200.0],["2021-12-30",52.8716,53.6888,51.891,52.1271,1020400.0],["2021-12-31",52.0272,52.6083,51.9364,52.227,987900.0],["2022-01-03",52.227,52.69,50.4473,50.7106,1970500.0],["2022-01-04",51.5188,51.7185,50.6562,51.0375,2387400.0],["2022-01-05",51.1011,51.2191,47.4873,47.8414,2586100.0],["2022-01-06",48.1774,48.8402,46.4431,48.0775,2365300.0],["2022-01-07",48.5043,49.8208,48.1411,48.9401,2025700.0],["2022-01-10",48.2591,48.9219,47.1423,48.014,1220700.0],["2022-01-11",48.6677,48.9492,47.4056,48.931,1982000.0],["2022-01-12",49.6937,50.7379,49.3396,49.6574,1395300.0],["2022-01-13",49.7028,50.4201,49.276,49.7754,1835500.0],["2022-01-14",49.0309,50.4564,48.9673,50.3656,1332200.0],["2022-01-18",49.5757,50.0297,47.796,47.9958,1554000.0],["2022-01-19",48.5133,49.0218,47.2331,47.3784,1100200.0],["2022-01-20",47.7325,47.8687,45.4716,45.5352,1405300.0],["2022-01-21",45.399,45.5806,43.4559,43.7101,2354300.0],["2022-01-24",42.3845,44.5001,41.3766,44.2549,2848300.0],["2022-01-25",43.356,45.4807,42.7386,44.9631,2494800.0],["2022-01-26",45.626,46.8336,44.5182,45.0267,2366200.0],["2022-01-27",45.3082,46.77,44.3094,44.8542,1699900.0],["2022-01-28",45.0539,46.6883,42.3028,43.3923,4082300.0],["2022-01-31",43.238,46.0981,43.1199,46.0073,3385600.0],["2022-02-01",46.4432,47.0969,45.862,46.5067,2256100.0],["2022-02-02",46.8517,47.2331,45.5806,46.2434,1841100.0],["2022-02-03",45.6986,46.7791,45.2628,46.2979,1938100.0],["2022-02-04",45.7349,46.3069,44.6181,45.3536,1825700.0],["2022-02-07",45.6078,45.6078,44.1732,44.3911,1789400.0],["2022-02-08",44.609,46.6066,44.5818,46.5612,1806800.0],["2022-02-09",46.9789,48.7403,46.9789,48.4225,1927400.0],["2022-02-10",47.7688,49.1943,47.4692,47.8596,3031400.0],["2022-02-11",47.6508,47.8596,46.3705,46.7065,1955700.0],["2022-02-14",46.8971,47.0424,45.4171,45.7168,1420400.0],["2022-02-15",45.8711,47.9231,45.8711,47.5872,2708200.0],["2022-02-16",47.2694,48.2682,47.0424,47.6871,1260500.0],["2022-02-17",46.7973,47.1605,45.3173,45.4807,1754400.0],["2022-02-18",45.3263,46.3342,44.9722,45.0267,1592500.0],["2022-02-22",44.7543,45.9892,44.2731,44.7543,1919900.0],["2022-02-23",45.1084,45.5715,43.701,43.9099,1745900.0],["2022-02-24",42.1847,44.4728,41.6763,44.3276,2087700.0],["2022-02-25",44.4547,46.4068,44.1823,46.2979,1467600.0],["2022-02-28",45.1266,46.9789,44.9995,46.77,1337500.0],["2022-03-01",46.9335,47.2966,43.465,44.2004,1865100.0],["2022-03-02",44.8542,46.2888,44.6544,45.7985,1310100.0],["2022-03-03",46.072,46.5369,44.2761,44.6681,1471400.0],["2022-03-04",43.6289,44.0209,42.8267,43.4375,1643000.0],["2022-03-07",43.5286,43.556,40.3289,40.8212,2608700.0],["2022-03-08",41.2132,41.7601,40.4748,40.6662,2484700.0],["2022-03-09",42.1248,43.6836,41.596,43.0363,2421700.0],["2022-03-10",42.5167,44.0665,42.225,43.9388,1641900.0],["2022-03-11",44.0118,45.3518,44.0118,44.3673,1869500.0],["2022-03-14",45.5888,47.6673,45.1421,47.0656,2269700.0],["2022-03-15",45.6982,47.4485,44.9963,45.8076,2622100.0],["2022-03-16",46.3637,48.3054,46.1631,48.1504,2443700.0],["2022-03-17",47.4485,48.3965,46.4913,47.0382,2370300.0],["2022-03-18",47.0474,47.9681,46.8559,47.9134,3172600.0],["2022-03-21",49.3355,50.0921,47.8222,48.4694,2357100.0],["2022-03-22",48.8067,49.7821,48.7338,49.0529,1704900.0],["2022-03-23",48.6609,49.1805,47.7493,47.7858,1228000.0],["2022-03-24",48.2233,48.7338,47.7219,48.3236,1174400.0],["2022-03-25",48.041,48.4603,47.1021,47.7219,1160700.0],["2022-03-28",47.5305,47.5305,46.4092,47.1659,864700.0],["2022-03-29",47.3755,48.8341,46.5095,48.8159,1549900.0],["2022-03-30",49.1623,49.1623,47.6308,48.2142,1521400.0],["2022-03-31",48.0683,48.8159,47.6581,47.6581,1777700.0],["2022-04-01",48.1869,49.536,47.8131,48.4786,1225600.0],["2022-04-04",48.8888,48.8888,47.2479,48.2233,1762700.0],["2022-04-05",48.4421,49.4084,48.0957,48.8067,2300600.0],["2022-04-06",48.0866,49.4904,47.4576,49.2534,2803300.0],["2022-04-07",48.907,49.7092,48.5242,49.1349,2861900.0],["2022-04-08",49.3719,50.9308,49.3719,50.3929,1800400.0],["2022-04-11",49.9645,51.3683,49.7457,49.9645,1833900.0],["2022-04-12",50.3565,52.1888,50.3565,51.2954,1715000.0],["2022-04-13",51.6691,52.7813,51.4959,52.3437,1479500.0],["2022-04-14",52.8725,54.0484,52.6992,53.0639,1950400.0],["2022-04-18",52.8725,53.8023,52.6081,53.6655,1240300.0],["2022-04-19",53.4923,54.7412,53.1277,54.4495,1437900.0],["2022-04-20",54.7959,55.5252,53.9846,54.0575,1770500.0],["2022-04-21",55.0512,55.0694,51.6692,51.9882,3255300.0],["2022-04-22",51.7785,51.9335,49.7548,49.9918,1949700.0],["2022-04-25",48.7703,49.1623,46.2725,48.6244,2373700.0],["2022-04-26",48.3054,48.7156,47.1932,47.412,1660600.0],["2022-04-27",47.175,48.4512,47.0838,47.6034,1660900.0],["2022-04-28",47.9954,48.8614,45.8258,48.5515,2126400.0],["2022-04-29",52.3073,56.063,51.6509,52.3255,3345100.0],["2022-05-02",54.1396,55.3338,52.1523,53.6564,2276400.0],["2022-05-03",53.7476,57.0567,53.7476,56.5006,3258200.0],["2022-05-04",56.5917,59.0166,56.4185,58.816,1869400.0],["2022-05-05",58.5881,59.5271,57.1661,58.5152,2138600.0],["2022-05-06",57.7859,58.6793,56.6373,57.7951,2031800.0],["2022-05-09",56.9172,57.5024,55.1705,55.4814,2066300.0],["2022-05-10",55.7283,56.3868,53.305,54.4481,2378400.0],["2022-05-11",54.695,57.0635,54.2377,54.3383,1924200.0],["2022-05-12",53.4056,55.326,53.1861,55.1248,1866600.0],["2022-05-13",55.6186,57.8408,55.6186,57.1549,1955300.0],["2022-05-16",56.7068,58.1426,56.0484,57.4201,1447900.0],["2022-05-17",58.8741,59.9349,58.6547,59.6515,1409200.0],["2022-05-18",59.057,59.7246,57.4293,57.6122,1828600.0],["2022-05-19",56.7891,59.0296,56.7708,57.8957,1031100.0],["2022-05-20",58.4809,58.8284,55.6918,57.2006,1436600.0],["2022-05-23",57.3652,58.3163,56.9446,58.1791,2042200.0],["2022-05-24",57.1549,57.1549,55.5454,56.8531,2197000.0],["2022-05-25",55.8747,57.7585,55.8289,57.3653,1305900.0],["2022-05-26",58.2066,59.2399,58.0328,58.993,1313500.0],["2022-05-27",59.2765,61.1238,58.9747,61.1055,2149500.0],["2022-05-31",60.8951,61.2335,59.9075,60.1636,2146200.0],["2022-06-01",60.2642,60.8494,57.7951,58.8193,1589600.0],["2022-06-02",59.2125,61.4987,58.9564,61.1969,2022700.0],["2022-06-03",60.5385,60.6757,59.6332,60.0813,1100000.0],["2022-06-06",60.6757,60.8403,59.4503,59.5783,1413400.0],["2022-06-07",59.1668,60.5659,58.3712,60.3739,1183200.0],["2022-06-08",59.7155,60.1361,58.993,59.3405,909900.0],["2022-06-09",58.8467,60.0813,58.17,58.929,1235600.0],["2022-06-10",57.2829,57.2829,55.646,55.7923,2008400.0],["2022-06-13",54.3292,54.6858,51.7778,51.9515,3084200.0],["2022-06-14",51.2474,53.0123,51.1194,52.3173,2021200.0],["2022-06-15",51.4577,51.7595,46.547,47.0591,6010000.0],["2022-06-16",45.8062,46.3001,44.4894,45.0747,3213000.0],["2022-06-17",44.1693,44.9375,43.2,44.0322,4017400.0],["2022-06-21",45.2301,45.5685,44.2516,44.4254,2407600.0],["2022-06-22",42.761,43.5109,41.7277,43.1085,3404300.0],["2022-06-23",42.7702,43.2183,40.9229,41.4259,2445300.0],["2022-06-24",41.9929,43.2,41.6179,42.6696,2925500.0],["2022-06-27",42.633,43.7395,42.4044,43.1908,1733300.0],["2022-06-28",43.6206,44.1968,42.6422,43.4195,2019500.0],["2022-06-29",43.4743,43.5475,41.1698,42.3038,1761800.0],["2022-06-30",41.499,42.633,41.3527,42.3221,2323900.0],["2022-07-01",41.9563,42.5324,40.2919,41.7002,1886600.0],["2022-07-05",40.6669,40.9687,39.3409,40.6852,2083600.0],["2022-07-06",40.74,41.4899,39.9261,41.1973,2597300.0],["2022-07-07",42.2855,44.0779,42.2855,43.5566,2253300.0],["2022-07-08",43.9041,44.3888,43.3554,43.6115,1524500.0],["2022-07-11",42.7519,43.895,42.5964,43.1543,1489700.0],["2022-07-12",42.4958,43.7121,42.4958,42.7062,1420400.0],["2022-07-13",42.1758,43.5566,42.0935,43.0171,1395200.0],["2022-07-14",41.9106,42.505,41.4259,42.4684,1206200.0],["2022-07-15",43.264,43.4926,42.194,42.4684,926800.0],["2022-07-18",43.4194,43.9041,43.0994,43.3006,1482200.0],["2022-07-19",44.1693,45.0838,44.0962,44.7637,1160600.0],["2022-07-20",44.2974,44.6906,43.7121,44.5808,1114000.0],["2022-07-21",43.6938,44.4528,43.264,44.3797,814600.0],["2022-07-22",44.6997,45.1295,43.5383,43.8127,799000.0],["2022-07-25",44.151,44.9466,43.7487,44.8552,1202300.0],["2022-07-26",44.6906,44.8095,43.9316,44.4162,1003300.0],["2022-07-27",44.5351,45.349,43.9956,45.2301,1024700.0],["2022-07-28",45.6142,45.7331,44.6083,45.349,1692700.0],["2022-07-29",47.4523,48.3942,45.7331,47.7998,3052900.0],["2022-08-01",47.0682,48.193,46.1995,47.2694,2118400.0],["2022-08-02",46.8213,47.7083,46.2635,47.1231,1385900.0],["2022-08-03",47.4432,47.5529,46.6384,46.6476,1272600.0],["2022-08-04",47.178,47.9461,46.5378,47.7084,1612000.0],["2022-08-05",47.6718,49.1258,47.6169,48.3485,1600800.0],["2022-08-08",48.9246,50.4701,48.9246,49.1715,1497000.0],["2022-08-09",49.1623,49.4928,48.6483,49.144,1189000.0],["2022-08-10",50.0711,51.145,50.0711,50.4474,1297300.0],["2022-08-11",50.9798,52.5585,50.9798,51.7967,1144000.0],["2022-08-12",51.8518,53.3938,51.6682,53.3296,1063100.0],["2022-08-15",52.3842,53.1735,51.9895,52.5035,1042600.0],["2022-08-16",52.4025,53.7518,52.4025,53.4581,1087600.0],["2022-08-17",52.8798,53.1735,52.2281,52.8523,945100.0],["2022-08-18",53.2102,53.5499,52.7697,53.3571,925300.0],["2022-08-19",52.9991,53.3755,51.8426,51.9711,1320300.0],["2022-08-22",50.9339,51.402,50.1537,50.4933,1115800.0],["2022-08-23",50.6402,52.3842,50.6402,51.6498,917900.0],["2022-08-24",51.3469,52.1088,51.0899,51.4663,840800.0],["2022-08-25",51.9895,53.605,51.8426,53.5682,1062300.0],["2022-08-26",53.6325,54.0455,51.8242,51.8426,788100.0],["2022-08-29",50.8237,52.1455,50.8146,51.3561,868400.0],["2022-08-30",51.4571,51.8793,49.9884,50.631,1063700.0],["2022-08-31",50.7595,50.8696,49.7223,50.172,1226400.0],["2022-09-01",49.3367,49.5754,48.3913,49.3184,1237600.0],["2022-09-02",50.2179,50.3281,48.786,49.0247,1162300.0],["2022-09-06",48.3271,49.4561,47.4,48.4097,1558600.0],["2022-09-07",48.1435,49.4285,47.7396,49.3092,986500.0],["2022-09-08",48.6024,49.7131,47.7672,49.7039,957700.0],["2022-09-09",50.374,51.2184,50.0894,50.8604,1039500.0],["2022-09-12",51.402,51.9068,50.8421,51.145,1188100.0],["2022-09-13",49.5662,49.7865,47.1063,47.1889,1885400.0],["2022-09-14",47.1705,47.3449,44.885,45.6835,2152500.0],["2022-09-15",45.4908,45.9864,44.4994,44.7656,2020000.0],["2022-09-16",43.9763,43.9763,41.9569,42.1037,5016900.0],["2022-09-19",41.3603,44.0313,41.1216,43.8569,3007800.0],["2022-09-20",41.4704,42.4067,40.6259,42.012,3354600.0],["2022-09-21",42.1588,43.3704,41.5071,41.5347,1903900.0],["2022-09-22",41.9202,42.2965,41.2134,41.5255,1530200.0],["2022-09-23",40.4424,40.9197,39.5979,40.4699,1968400.0],["2022-09-26",39.9375,41.0941,39.0196,39.1022,1492400.0],["2022-09-27",39.7631,39.9375,38.4964,38.9646,1363800.0],["2022-09-28",39.1481,39.8641,38.5423,39.5336,2265600.0],["2022-09-29",38.8269,38.9003,37.9365,38.7443,1622100.0],["2022-09-30",38.7351,40.2037,38.4046,39.3593,2057800.0],["2022-10-03",39.7356,41.8192,39.7356,41.4062,2148900.0],["2022-10-04",41.911,43.8294,41.8192,43.7101,2138400.0],["2022-10-05",42.8564,44.0405,42.5902,43.5816,1249700.0],["2022-10-06",43.0767,44.0221,43.0767,43.1318,1060400.0],["2022-10-07",42.6361,43.4898,42.1772,42.5352,1089800.0],["2022-10-10",42.9574,44.0038,42.7922,43.1134,1717700.0],["2022-10-11",42.526,43.7651,41.9752,42.9757,1336800.0],["2022-10-12",42.9299,43.0308,41.8192,42.6453,1096500.0],["2022-10-13",41.911,44.5362,41.5163,44.0864,1647800.0],["2022-10-14",44.7473,45.2154,42.9299,43.0033,1343100.0],["2022-10-17",43.9762,44.1415,43.2144,43.5632,1702800.0],["2022-10-18",44.9217,45.5642,44.0589,44.8299,1415000.0],["2022-10-19",44.5637,44.9951,43.6091,43.8845,1289400.0],["2022-10-20",44.1506,45.1512,43.3245,43.5999,1347400.0],["2022-10-21",43.6274,45.8304,43.6274,45.4265,4489900.0],["2022-10-24",45.7111,45.9956,43.9946,44.013,1832500.0],["2022-10-25",43.7101,45.4816,43.6642,45.4082,1464000.0],["2022-10-26",45.7937,46.6014,45.1236,45.4541,1978700.0],["2022-10-27",46.8125,49.1348,45.2888,48.0242,2893300.0],["2022-10-28",47.5744,49.8599,46.9869,49.7406,1980200.0],["2022-10-31",49.5387,49.8049,48.5749,48.6024,1300900.0],["2022-11-01",49.4836,50.9522,48.9329,49.9701,1578800.0],["2022-11-02",49.7865,50.9706,48.6208,48.685,1578600.0],["2022-11-03",47.6386,50.6401,47.556,50.2087,1360900.0],["2022-11-04",51.402,53.6509,51.1725,52.733,1858800.0],["2022-11-07",52.8339,53.2929,52.0996,52.788,1197800.0],["2022-11-08",53.1644,54.2567,52.6962,53.0359,1621900.0],["2022-11-09",52.3174,53.4043,50.7239,50.7792,1516600.0],["2022-11-10",53.3859,55.1083,52.9345,54.7859,1845300.0],["2022-11-11",55.0254,55.882,52.6766,54.6293,2955300.0],["2022-11-14",54.1043,56.6465,53.6069,55.6701,1783300.0],["2022-11-15",55.8083,56.8399,53.7451,53.9109,3532900.0],["2022-11-16",53.3122,53.6253,50.9174,51.9766,2491700.0],["2022-11-17",51.0187,52.1885,50.1529,52.1885,1432500.0],["2022-11-18",52.7872,53.0359,51.7648,52.52,931900.0],["2022-11-21",50.5674,52.2621,50.3647,51.8845,1611500.0],["2022-11-22",52.5661,53.6069,52.3174,53.3582,1315400.0],["2022-11-23",53.0451,53.7543,52.778,53.4503,957200.0],["2022-11-25",53.2109,53.828,53.128,53.3214,739000.0],["2022-11-28",52.6766,52.9622,51.599,51.645,754000.0],["2022-11-29",52.1516,52.7043,51.7095,52.3174,773300.0],["2022-11-30",52.4003,52.52,51.0647,52.4832,1340400.0],["2022-12-01",52.6398,52.953,51.8569,52.0779,890800.0],["2022-12-02",51.4977,52.6398,51.4055,52.1056,845000.0],["2022-12-05",51.47,51.5713,50.5766,50.6871,957700.0],["2022-12-06",50.6779,51.5437,49.8213,50.6226,1608700.0],["2022-12-07",50.2634,51.7371,49.9594,50.9542,1073200.0],["2022-12-08",51.5713,51.8661,50.2634,50.42,1206000.0],["2022-12-09",50.3371,50.7976,49.3792,49.5357,1061000.0],["2022-12-12",49.6002,50.641,49.3423,50.5674,1048000.0],["2022-12-13",52.3174,52.5477,50.2542,50.595,1604600.0],["2022-12-14",50.5858,50.816,49.3699,49.9594,1474400.0],["2022-12-15",48.9647,49.4436,47.3436,47.4449,1470800.0],["2022-12-16",46.9199,47.4909,46.6528,47.3436,3377700.0],["2022-12-19",47.4541,48.1265,47.0212,47.2146,1040900.0],["2022-12-20",47.1778,48.3936,47.1778,47.6107,918200.0],["2022-12-21",48.0436,49.2594,48.0436,49.0199,1027200.0],["2022-12-22",48.4028,48.8081,47.2515,48.3291,892900.0],["2022-12-23",48.3476,49.3423,48.3015,49.2871,543600.0],["2022-12-27",49.5173,49.9687,49.1857,49.8029,781900.0],["2022-12-28",49.8121,50.1989,48.8173,49.0015,583400.0],["2022-12-29",49.0844,49.8673,49.0844,49.2871,519400.0],["2022-12-30",48.9002,49.0752,48.3752,48.762,1058900.0],["2023-01-03",48.8541,49.2502,47.6199,48.237,1007600.0],["2023-01-04",48.6515,49.1765,48.3291,49.0844,1074300.0],["2023-01-05",49.9687,50.0792,48.6699,50.0516,1683900.0],["2023-01-06",50.6595,51.995,50.4108,51.7555,1521100.0],["2023-01-09",52.2345,52.52,51.599,51.6082,1137800.0],["2023-01-10",50.6595,51.2582,50.2358,50.9266,1240800.0],["2023-01-11",51.4424,52.0135,51.0647,51.2582,1075300.0],["2023-01-12",51.5345,52.4371,51.0924,52.2898,1510700.0],["2023-01-13",51.8753,52.4095,51.7832,52.0963,1069500.0],["2023-01-17",51.9306,52.1332,51.0003,51.0371,1301500.0],["2023-01-18",51.5253,52.3174,51.0003,51.1384,1112400.0],["2023-01-19",50.6226,50.7332,49.4528,50.0147,1183000.0],["2023-01-20",50.3831,52.0319,49.8305,51.9398,1113900.0],["2023-01-23",52.0135,53.174,51.9213,52.6951,1778100.0],["2023-01-24",52.6858,52.9714,51.9306,52.7319,1117800.0],["2023-01-25",52.1885,52.9806,51.7832,52.8701,1177400.0],["2023-01-26",52.824,54.0859,52.6398,53.9385,1354300.0],["2023-01-27",54.1043,58.0097,53.5517,57.6965,3164200.0],["2023-01-30",57.5215,58.4518,57.1439,57.7794,1989000.0],["2023-01-31",57.9636,59.5939,57.8623,59.4926,1544200.0],["2023-02-01",58.986,59.5939,58.4058,58.7558,1763900.0],["2023-02-02",58.2676,58.9031,57.6965,58.0834,1197600.0],["2023-02-03",57.7702,58.7005,57.5584,58.2676,1538100.0],["2023-02-06",57.8439,58.0465,56.7386,57.457,940300.0],["2023-02-07",57.5492,57.8071,56.8676,57.5768,894200.0],["2023-02-08",56.9965,57.3834,56.0846,56.1491,1015200.0],["2023-02-09",56.5267,56.8215,55.1359,55.3478,938000.0],["2023-02-10",55.182,57.0886,55.0622,56.9136,1291100.0],["2023-02-13",56.7662,57.8623,56.3978,57.6873,1041800.0],["2023-02-14",57.3465,57.8531,56.6741,57.0702,1068000.0],["2023-02-15",56.4254,57.7241,56.2873,57.3005,1497800.0],["2023-02-16",56.5544,58.0834,56.5083,57.2636,948000.0],["2023-02-17",56.8583,57.2084,56.3702,56.4162,863900.0],["2023-02-21",55.9188,56.4899,55.2925,55.707,1757800.0],["2023-02-22",55.7991,56.3886,55.1451,55.4215,1475200.0],["2023-02-23",55.7254,55.9557,54.7491,55.4491,1031900.0],["2023-02-24",54.3438,55.2464,54.0583,54.9609,1360300.0],["2023-02-27",54.9701,55.6794,54.8043,54.9701,1179600.0],["2023-02-28",54.9609,55.1543,53.128,53.1924,2404900.0],["2023-03-01",53.4872,54.9701,53.1464,54.1964,1954900.0],["2023-03-02",53.7175,54.8043,53.3859,54.3438,2176800.0],["2023-03-03",54.9168,55.7671,54.1589,55.6377,2947700.0],["2023-03-06",55.3789,55.61,53.0037,53.4011,1695800.0],["2023-03-07",53.4473,53.7431,52.2643,52.4954,1165000.0],["2023-03-08",52.5138,53.0499,52.3475,52.8743,946300.0],["2023-03-09",52.8096,53.207,50.6562,50.7578,1373900.0],["2023-03-10",50.4713,50.4713,48.17,49.1682,1421300.0],["2023-03-13",48.0314,48.5859,47.366,47.6063,1485100.0],["2023-03-14",48.817,49.2883,47.9205,48.475,1203100.0],["2023-03-15",46.9686,47.2458,45.8595,46.3955,1766800.0],["2023-03-16",45.7856,48.207,45.4159,48.0591,1595900.0],["2023-03-17",47.5508,47.7172,46.793,47.3382,4315600.0],["2023-03-20",47.9667,48.6784,47.5508,48.1238,1350100.0],["2023-03-21",48.9279,49.8891,48.5028,48.8817,1174000.0],["2023-03-22",48.8077,49.0573,47.5785,47.6063,1269400.0],["2023-03-23",47.7172,48.7246,46.9963,47.292,1154300.0],["2023-03-24",46.6728,47.939,46.2754,47.9113,876200.0],["2023-03-27",48.3549,49.122,48.0961,48.3179,1246400.0],["2023-03-28",48.4196,49.4455,48.3734,49.3068,1023300.0],["2023-03-29",49.9907,50.4529,49.7967,50.3142,990000.0],["2023-03-30",51.0351,51.1922,50.2495,50.2772,1291000.0],["2023-03-31",50.7024,51.7652,50.1848,51.2939,1107000.0],["2023-04-03",51.5711,52.9482,51.5711,52.2735,1356300.0],["2023-04-04",52.1904,52.2088,50.7486,51.451,1718100.0],["2023-04-05",50.841,52.4584,50.6654,52.329,1889300.0],["2023-04-06",52.0333,52.3013,51.5249,52.2181,1443500.0],["2023-04-10",52.2458,53.2994,52.1904,53.0684,1397500.0],["2023-04-11",53.0499,53.6044,53.0129,53.2347,1146100.0],["2023-04-12",54.1035,54.3253,53.3179,53.4473,1396300.0],["2023-04-13",53.6044,53.7431,52.4954,53.3918,1481700.0],["2023-04-14",53.3826,54.0018,52.1626,52.5046,1152600.0],["2023-04-17",52.5878,52.9482,52.1164,52.8558,959000.0],["2023-04-18",53.17,53.3272,51.719,52.2828,1115000.0],["2023-04-19",51.6174,52.3198,51.5619,52.2366,858400.0],["2023-04-20",51.6543,52.1442,51.3586,51.6358,844200.0],["2023-04-21",51.3863,51.7745,50.7301,51.4048,1000400.0],["2023-04-24",51.4695,52.3475,51.2939,52.329,927700.0],["2023-04-25",51.4972,51.5064,50.231,50.3327,1726300.0],["2023-04-26",50.037,50.3604,49.0573,49.1035,1615300.0],["2023-04-27",49.4455,50.61,49.2976,50.5268,1665400.0],["2023-04-28",48.4196,51.8022,48.0406,51.2015,3899300.0],["2023-05-01",51.0259,51.414,50.3789,50.804,1477200.0],["2023-05-02",50.2403,50.4159,48.854,50.231,1329600.0],["2023-05-03",50.3974,51.0628,49.7504,49.8059,1282600.0],["2023-05-04",49.5379,50.2403,48.9741,49.5379,1653900.0],["2023-05-05",50.3974,50.915,49.8336,50.8318,1331500.0],["2023-05-08",51.2846,51.451,50.1848,50.6192,2269200.0],["2023-05-09",50.1386,50.8595,49.9723,50.5175,1691000.0],["2023-05-10",51.204,51.4266,49.6734,49.9239,1042200.0],["2023-05-11",49.256,49.6549,48.6809,49.0705,1515000.0],["2023-05-12",49.1818,49.525,48.2913,48.718,1383800.0],["2023-05-15",48.9499,49.3024,48.4954,49.2282,1182400.0],["2023-05-16",48.987,49.3302,47.8831,47.9017,1386700.0],["2023-05-17",48.2356,49.4601,47.9573,49.089,1112300.0],["2023-05-18",49.0334,50.5361,48.6809,50.4155,1100800.0],["2023-05-19",50.7587,51.037,50.1651,50.2022,986400.0],["2023-05-22",50.2207,50.8329,50.0074,50.1743,722400.0],["2023-05-23",50.1558,50.7309,49.6549,50.1187,643100.0],["2023-05-24",49.9981,50.0074,48.7365,48.9313,929600.0],["2023-05-25",48.8107,49.1911,46.1392,46.232,2460300.0],["2023-05-26",46.5474,47.0483,45.9908,46.9184,1495100.0],["2023-05-30",46.4453,46.6958,45.4992,45.6198,1560500.0],["2023-05-31",45.0632,45.4157,43.8759,43.8851,1813000.0],["2023-06-01",44.1356,45.1096,43.8109,44.8684,1412400.0],["2023-06-02",45.9537,48.1058,45.7682,47.6327,1516500.0],["2023-06-05",47.4008,47.7718,46.668,46.7886,883200.0],["2023-06-06",46.4639,47.8924,46.399,47.6976,969500.0],["2023-06-07",47.9944,49.8033,47.8924,49.794,1033200.0],["2023-06-08",49.8682,49.9424,47.7347,47.9666,1136600.0],["2023-06-09",47.8368,48.0408,47.2616,47.7811,1344600.0],["2023-06-12",47.7255,48.4304,47.4101,47.9666,834100.0],["2023-06-13",48.3191,49.0797,48.1707,48.5046,913800.0],["2023-06-14",48.9221,49.0983,47.7254,47.9481,998700.0],["2023-06-15",47.6141,48.8015,47.5956,48.6252,1202900.0],["2023-06-16",48.5788,48.7365,48.1336,48.5696,2276900.0],["2023-06-20",45.7311,46.4639,44.9426,45.36,3101300.0],["2023-06-21",44.9612,45.4992,44.72,44.822,1107900.0],["2023-06-22",44.1356,44.8313,43.644,44.2191,1661800.0],["2023-06-23",43.4584,44.8499,43.3935,44.7478,1589800.0],["2023-06-26",44.7571,46.0279,44.7107,45.629,1307400.0],["2023-06-27",44.5809,46.13,44.5345,45.9259,1004800.0],["2023-06-28",45.8795,46.5567,45.3229,46.5381,888300.0],["2023-06-29",46.5567,48.1521,46.3155,48.1336,1237600.0],["2023-06-30",48.6623,48.6623,47.6605,47.6698,1422800.0],["2023-07-03",47.2245,49.0426,47.2245,48.6067,652700.0],["2023-07-05",48.0779,48.2913,47.3915,47.4008,947100.0],["2023-07-06",46.8535,47.6141,46.2505,47.5028,945500.0],["2023-07-07",47.2987,49.5528,47.2153,49.1169,1405200.0],["2023-07-10",48.6994,49.4972,48.6994,48.9221,1011400.0],["2023-07-11",49.256,49.8497,48.9313,49.4415,930400.0],["2023-07-12",49.627,52.0017,49.6178,51.575,1949100.0],["2023-07-13",51.7791,52.0203,51.4451,51.8162,1340600.0],["2023-07-14",51.8904,51.9461,50.0259,50.1558,976100.0],["2023-07-17",49.8218,49.8218,49.0334,49.3859,979700.0],["2023-07-18",49.3859,50.5639,49.3859,50.3599,1047000.0],["2023-07-19",50.5546,50.8979,50.1187,50.8144,1243600.0],["2023-07-20",51.1205,51.4544,50.6474,51.3153,2124600.0],["2023-07-21",51.1205,52.113,50.3691,51.8162,2121500.0],["2023-07-24",51.8348,52.0296,49.8682,50.23,1455600.0],["2023-07-25",50.9442,52.549,50.5175,52.5119,1559300.0],["2023-07-26",52.2893,52.7994,51.2503,51.5101,1247100.0],["2023-07-27",51.7142,52.9386,51.3988,51.6956,3945400.0],["2023-07-28",52.4934,54.6547,52.1316,53.7827,2937500.0],["2023-07-31",53.5323,53.7549,52.8366,53.5044,2365100.0],["2023-08-01",52.92,53.8477,52.7067,53.6714,2061800.0],["2023-08-02",53.0592,54.2744,52.818,53.9682,1755400.0],["2023-08-03",53.3282,54.9701,52.5861,54.6176,2042300.0],["2023-08-04",54.7289,55.2576,53.9682,54.4692,1818000.0],["2023-08-07",54.6918,54.9144,54.2465,54.5063,1292700.0],["2023-08-08",53.5694,54.7474,53.254,54.6825,1288200.0],["2023-08-09",54.878,55.7994,54.4405,54.487,1711100.0],["2023-08-10",54.757,55.1572,54.1334,54.366,1302900.0],["2023-08-11",54.2357,54.4684,53.7983,53.8355,889800.0],["2023-08-14",53.6866,54.0123,52.7558,53.9844,1049800.0],["2023-08-15",53.0909,53.5377,51.3504,51.3876,1666100.0],["2023-08-16",51.2014,52.2067,51.2014,51.4155,1132000.0],["2023-08-17",51.8902,52.5697,51.7971,52.2253,1030600.0],["2023-08-18",51.7041,52.6162,51.5458,52.5697,1155500.0],["2023-08-21",52.7279,53.4818,52.7093,52.7558,971400.0],["2023-08-22",52.8396,53.0816,52.337,52.4207,895600.0],["2023-08-23",52.6348,52.8861,52.0764,52.5324,761600.0],["2023-08-24",52.2067,53.4539,52.2067,52.6814,880700.0],["2023-08-25",53.1933,54.2544,52.7279,54.0217,1430600.0],["2023-08-28",54.2264,55.1293,54.0775,54.2171,840700.0],["2023-08-29",54.2637,54.9059,54.0496,54.8687,947300.0],["2023-08-30",54.8873,55.2596,54.5987,54.8035,975900.0],["2023-08-31",54.7942,54.8407,53.8355,54.003,1253000.0],["2023-09-01",48.8838,50.0845,46.4545,48.3812,8553000.0],["2023-09-05",48.6511,48.7815,46.9385,47.5715,3498200.0],["2023-09-06",46.5383,47.3481,46.3521,46.5197,1860100.0],["2023-09-07",46.2311,46.5848,45.7751,46.1753,2282700.0],["2023-09-08",46.529,47.3946,46.1474,46.9478,2664200.0],["2023-09-11",47.2364,47.8228,46.5011,46.6128,1227800.0],["2023-09-12",46.5104,47.134,46.3056,46.6872,931300.0],["2023-09-13",46.7803,46.8827,46.3149,46.6686,1530700.0],["2023-09-14",47.2085,47.5342,46.4638,46.9013,1485200.0],["2023-09-15",46.6872,46.9571,46.3615,46.4918,2160600.0],["2023-09-18",46.6035,46.7803,46.3056,46.3708,1263300.0],["2023-09-19",46.3615,46.7245,45.4865,45.9798,1467800.0],["2023-09-20",46.2498,46.5848,45.1887,45.2445,1122800.0],["2023-09-21",44.9839,45.0677,43.8949,43.9135,1411900.0],["2023-09-22",43.8577,44.2114,43.0852,43.4109,1122400.0],["2023-09-25",43.3365,44.0066,43.262,43.504,1315100.0],["2023-09-26",42.8152,43.4668,41.931,42.778,1652700.0],["2023-09-27",43.2341,44.7419,42.6942,44.5837,2569800.0],["2023-09-28",44.6581,45.4493,44.6209,45.1421,1569600.0],["2023-09-29",45.6634,46.9292,45.3748,46.5197,2303000.0],["2023-10-02",46.5383,46.892,45.1049,45.4865,1945900.0],["2023-10-03",45.0211,46.3521,44.9374,45.2073,1409500.0],["2023-10-04",45.4214,45.44,43.9601,44.351,1343300.0],["2023-10-05",44.1183,44.6395,43.4295,43.6064,1001300.0],["2023-10-06",43.3737,44.4441,43.1596,43.6995,1202600.0],["2023-10-09",43.4854,44.714,43.3737,44.2207,1250800.0],["2023-10-10",44.6675,45.7472,44.4999,45.2818,1051100.0],["2023-10-11",44.6861,46.1567,44.6861,46.0264,1573700.0],["2023-10-12",46.3056,46.3056,44.5558,45.0211,732800.0],["2023-10-13",45.4958,45.6448,44.6768,44.7885,950500.0],["2023-10-16",44.8536,44.9001,43.6157,44.6488,1186500.0],["2023-10-17",44.3138,45.7099,44.3138,45.3283,1039100.0],["2023-10-18",44.6302,44.9746,44.1555,44.6302,901500.0],["2023-10-19",44.3324,44.7885,43.6715,43.9135,1092600.0],["2023-10-20",43.9322,43.9694,42.9642,42.9828,1092800.0],["2023-10-23",42.3498,43.1968,42.1637,42.4522,1125300.0],["2023-10-24",42.7594,42.9921,42.2568,42.415,1145900.0],["2023-10-25",42.2009,42.2754,41.2981,41.8286,1517100.0],["2023-10-26",41.8659,43.3737,41.8659,43.0945,1772200.0],["2023-10-27",41.0933,42.6291,39.1852,39.2039,3307300.0],["2023-10-30",39.3714,40.0788,38.8223,39.5389,1882600.0],["2023-10-31",39.7251,40.2277,39.1853,39.7623,1387900.0],["2023-11-01",39.6041,40.2091,38.9339,39.3993,1778700.0],["2023-11-02",39.9578,40.8792,39.9019,40.7862,1124800.0],["2023-11-03",41.3167,42.2009,40.8141,41.568,964300.0],["2023-11-06",41.5587,41.5866,40.6838,40.8699,870900.0],["2023-11-07",40.3673,40.7769,39.9857,40.3115,789500.0],["2023-11-08",40.2928,40.751,39.872,40.2741,1083200.0],["2023-11-09",40.751,40.751,39.8252,40.0777,855700.0],["2023-11-10",40.3208,41.0221,40.1806,40.9286,778200.0],["2023-11-13",40.6762,41.1343,40.4985,40.9099,736800.0],["2023-11-14",41.7702,43.9396,41.686,43.9115,1397700.0],["2023-11-15",43.7526,44.7812,43.4627,43.9022,1002400.0],["2023-11-16",43.6591,43.9396,42.8923,43.0513,847500.0],["2023-11-17",43.7152,44.1547,43.3037,43.9022,1550700.0],["2023-11-20",43.8461,44.1921,43.4814,43.9957,1325800.0],["2023-11-21",43.7806,43.9396,43.3599,43.7526,1106300.0],["2023-11-22",43.6497,44.1921,43.1541,44.1079,1207900.0],["2023-11-24",43.9957,44.6503,43.9957,44.3604,411900.0],["2023-11-27",43.9396,44.1921,43.6871,43.9396,847500.0],["2023-11-28",43.7713,43.8741,43.257,43.8274,691600.0],["2023-11-29",44.1453,44.5474,43.7526,43.8835,1185100.0],["2023-11-30",44.1173,44.5006,43.4908,44.0799,1219200.0],["2023-12-01",44.0705,45.3329,44.0051,45.202,1407600.0],["2023-12-04",45.1365,47.362,45.1365,46.9319,2112400.0],["2023-12-05",46.4924,46.6887,45.3983,45.8565,1378300.0],["2023-12-06",46.0903,46.8103,45.7163,46.2212,3013100.0],["2023-12-07",46.0716,46.9319,45.7256,46.4643,1077800.0],["2023-12-08",46.6607,47.4181,46.2306,46.7355,1719900.0],["2023-12-11",46.4924,47.1469,46.296,46.6513,1127500.0],["2023-12-12",46.5952,46.5952,44.7905,44.8653,1201000.0],["2023-12-13",44.884,46.829,44.5568,46.7542,1407900.0],["2023-12-14",47.6799,49.8493,47.6519,49.4566,3216700.0],["2023-12-15",49.2602,49.6623,48.8394,49.2789,3418900.0],["2023-12-18",49.8774,50.0738,48.8581,49.1106,1070800.0],["2023-12-19",49.466,50.4104,49.335,49.7745,1449300.0],["2023-12-20",49.5782,50.1205,48.7459,48.7646,1092500.0],["2023-12-21",49.3163,49.4286,48.615,49.2602,594900.0],["2023-12-22",49.494,50.4945,49.4846,50.401,981400.0],["2023-12-26",50.4945,51.9346,50.4852,51.5699,755500.0],["2023-12-27",51.6634,51.9159,51.3268,51.4764,1041400.0],["2023-12-28",51.2987,51.5886,50.5506,50.8966,449400.0],["2023-12-29",50.8218,50.9995,50.3262,50.4478,766200.0],["2024-01-02",50.1579,51.5979,50.0738,50.747,779300.0],["2024-01-03",50.2514,50.4291,49.0452,49.494,775700.0],["2024-01-04",49.4472,49.9896,48.8488,48.8768,938600.0],["2024-01-05",48.7085,49.9522,48.3345,49.2041,1286200.0],["2024-01-08",49.0078,50.0177,48.4748,49.8119,833200.0],["2024-01-09",49.4098,49.4098,48.4935,48.9891,917600.0],["2024-01-10",48.6057,49.0545,48.5496,48.9516,1002400.0],["2024-01-11",48.9797,48.9797,48.0072,48.5028,825100.0],["2024-01-12",49.2135,49.6343,48.1942,48.3999,627300.0],["2024-01-16",47.867,48.1101,47.1376,47.895,1109600.0],["2024-01-17",47.1843,47.6332,46.5952,47.1002,632000.0],["2024-01-18",47.2779,47.8109,46.7168,47.4088,917600.0],["2024-01-19",47.2966,47.8296,46.8571,47.736,885100.0],["2024-01-22",47.6986,48.7927,47.4649,48.269,1117700.0],["2024-01-23",48.8768,49.148,48.1194,48.3251,1404000.0],["2024-01-24",47.8576,48.587,47.2124,47.5023,1391800.0],["2024-01-25",47.9698,48.8394,47.4462,48.3906,1692800.0],["2024-01-26",51.4483,52.8884,50.2701,51.5699,2864900.0],["2024-01-29",51.8972,52.4489,50.8873,52.4021,1392100.0],["2024-01-30",52.0187,52.0187,49.1948,50.0083,2716200.0],["2024-01-31",50.0083,50.4945,48.6431,48.6898,1231900.0],["2024-02-01",49.1293,49.3257,48.1755,49.1948,1103000.0],["2024-02-02",48.3158,48.615,47.203,48.0166,1654000.0],["2024-02-05",46.9506,47.1095,46.3802,46.5952,1039100.0],["2024-02-06",46.5952,47.7173,46.4456,47.3433,1001100.0],["2024-02-07",47.4929,47.6051,46.9132,47.4836,676200.0],["2024-02-08",47.4462,48.1194,46.8945,47.8015,818500.0],["2024-02-09",47.8763,47.9792,47.3433,47.9511,568400.0],["2024-02-12",47.9885,49.307,47.9698,49.0452,812800.0],["2024-02-13",47.8015,47.8296,46.6046,47.3246,1093600.0],["2024-02-14",47.7454,48.1381,47.1937,47.6051,673100.0],["2024-02-15",48.1007,49.6436,47.736,49.3444,1130700.0],["2024-02-16",49.1948,50.1112,48.8207,49.1387,894900.0],["2024-02-20",47.6145,49.148,46.8103,47.8296,1204800.0],["2024-02-21",47.8576,48.8394,47.5584,48.4935,703500.0],["2024-02-22",48.3064,49.4753,48.3064,48.9143,783700.0],["2024-02-23",49.0078,49.5688,48.587,49.1761,746000.0],["2024-02-26",48.5963,49.4192,48.3251,48.8581,632300.0],["2024-02-27",49.2041,49.4192,48.587,48.8394,840500.0],["2024-02-28",48.4374,49.7652,48.2597,49.2509,820600.0],["2024-02-29",49.148,50.4291,49.0265,50.3075,1257900.0],["2024-03-01",50.3636,51.2239,50.1205,51.121,1059000.0],["2024-03-04",51.2052,52.505,51.0275,52.1496,1094000.0],["2024-03-05",51.7943,52.6452,51.7195,51.8224,903200.0],["2024-03-06",52.7984,52.8265,51.6253,52.0664,626200.0],["2024-03-07",52.4136,53.8307,52.4136,53.7744,1195500.0],["2024-03-08",54.0559,54.4219,53.155,53.3145,850700.0],["2024-03-11",53.277,53.6993,52.4981,53.1831,752400.0],["2024-03-12",53.1362,53.3521,52.7139,52.9391,915600.0],["2024-03-13",53.1738,54.375,53.1738,54.3375,1157500.0],["2024-03-14",54.131,54.6002,53.643,54.0841,792300.0],["2024-03-15",53.8307,55.0882,53.8307,54.6659,2140600.0],["2024-03-18",54.5815,54.741,53.3615,53.3802,1255100.0],["2024-03-19",53.3802,53.3802,52.0851,52.5168,1432900.0],["2024-03-20",52.5544,53.9433,52.0851,53.5585,1727000.0],["2024-03-21",54.009,54.0747,53.3802,53.6336,1220300.0],["2024-03-22",53.4271,53.5867,52.6107,53.0799,1123400.0],["2024-03-25",53.2488,53.521,53.0236,53.2301,1038100.0],["2024-03-26",53.5585,54.4125,53.1644,53.6336,1585800.0],["2024-03-27",53.9433,54.7035,53.9433,54.6659,610700.0],["2024-03-28",54.6659,55.5199,54.6096,55.1821,930600.0],["2024-04-01",55.3792,56.083,55.2009,55.9986,975500.0],["2024-04-02",55.5199,56.0736,55.1445,55.6795,879400.0],["2024-04-03",55.8484,56.2801,55.5387,55.7733,877700.0],["2024-04-04",56.8713,56.8713,55.1915,55.2102,913300.0],["2024-04-05",54.985,55.4355,54.4407,55.0507,616800.0],["2024-04-08",55.3698,55.6326,54.7879,54.7879,506900.0],["2024-04-09",55.6607,55.6607,54.7598,55.107,498400.0],["2024-04-10",53.9527,54.2155,52.7139,52.9579,880400.0],["2024-04-11",53.3333,53.7087,52.3385,52.6951,1008500.0],["2024-04-12",52.301,52.7984,51.0247,51.081,838300.0],["2024-04-15",51.5314,51.813,50.1331,50.6774,999900.0],["2024-04-16",50.3396,50.5742,49.7953,50.227,766800.0],["2024-04-17",50.5273,50.7994,49.7296,49.9079,778500.0],["2024-04-18",50.3302,50.5742,49.4293,49.8985,699900.0],["2024-04-19",49.861,50.4428,49.7765,50.2927,688800.0],["2024-04-22",50.3865,51.0622,49.7953,50.5273,731700.0],["2024-04-23",50.1988,50.593,50.0299,50.2645,650800.0],["2024-04-24",50.2363,50.4053,49.3166,49.8046,802700.0],["2024-04-25",49.6545,49.6639,48.6597,49.57,996800.0],["2024-04-26",49.5794,51.4939,48.8474,50.1894,2022100.0],["2024-04-29",50.4053,50.7994,49.4668,50.2457,1378100.0],["2024-04-30",49.6451,50.3959,48.96,49.0633,1232600.0],["2024-05-01",49.2979,49.9736,48.716,48.8568,1326000.0],["2024-05-02",49.251,50.0674,48.6785,50.0111,1006600.0],["2024-05-03",50.6774,51.6253,50.2457,50.3302,950800.0],["2024-05-06",51.2311,51.7661,50.7994,51.3156,759000.0],["2024-05-07",51.7473,52.8453,51.6347,52.5544,930600.0],["2024-05-08",52.1494,52.6956,51.9139,52.1682,763500.0],["2024-05-09",52.3189,52.7993,52.0081,52.658,965100.0],["2024-05-10",52.7333,53.0347,51.9422,52.0929,557800.0],["2024-05-13",52.3848,52.884,52.2059,52.4225,678300.0],["2024-05-14",53.0347,53.4491,52.6956,53.2325,573500.0],["2024-05-15",53.6752,53.7787,52.771,53.3361,738500.0],["2024-05-16",53.2231,53.4491,52.5544,53.1289,657900.0],["2024-05-17",53.2513,53.3738,52.7333,52.884,670100.0],["2024-05-20",52.7616,53.6657,52.5544,53.3926,900400.0],["2024-05-21",53.1854,53.2702,52.0835,52.5826,651100.0],["2024-05-22",52.1211,52.2341,51.0098,51.2641,775300.0],["2024-05-23",51.5749,51.5749,50.5577,50.6801,999800.0],["2024-05-24",51.0569,51.4242,50.8214,51.2358,541000.0],["2024-05-28",51.443,51.669,50.4918,50.6236,731200.0],["2024-05-29",49.889,50.0397,48.8906,49.2203,1097700.0],["2024-05-30",49.4934,50.2375,49.3992,50.1998,764100.0],["2024-05-31",50.3411,50.7084,50.0585,50.633,1014300.0],["2024-06-03",50.8026,50.9062,48.6175,48.8153,1149500.0],["2024-06-04",48.3255,48.7965,47.7039,47.7887,1017800.0],["2024-06-05",47.864,48.1843,47.2895,47.8923,942200.0],["2024-06-06",47.7887,48.5327,47.1577,47.2895,1059000.0],["2024-06-07",46.9316,47.5344,46.423,47.1577,841100.0],["2024-06-10",46.6208,47.5438,46.6208,47.2707,836300.0],["2024-06-11",46.8845,47.7981,46.602,47.6851,987000.0],["2024-06-12",48.561,49.1355,48.0901,48.1089,929800.0],["2024-06-13",47.9488,48.7588,47.6003,48.382,874500.0],["2024-06-14",47.8264,48.1843,46.9881,47.0635,948400.0],["2024-06-17",46.8563,46.9222,46.1028,46.7998,1063500.0],["2024-06-18",46.8092,46.9599,46.2535,46.6114,978800.0],["2024-06-20",46.5078,46.828,46.1499,46.3665,1025400.0],["2024-06-21",46.2818,46.4701,45.7072,46.2064,3560100.0],["2024-06-24",46.5737,46.8469,46.1028,46.4701,1020600.0],["2024-06-25",46.2158,46.2158,44.8313,44.8502,1046100.0],["2024-06-26",44.5959,45.4812,44.2945,45.2928,1690000.0],["2024-06-27",45.4153,45.5754,44.7277,44.8596,1570800.0],["2024-06-28",45.0291,45.387,44.172,44.4075,2605700.0],["2024-07-01",44.7089,45.0197,43.5128,43.8141,1568900.0],["2024-07-02",43.8236,44.0684,43.3432,43.4845,1315500.0],["2024-07-03",43.8141,44.4358,43.5693,43.5787,746900.0],["2024-07-05",43.3338,43.5598,42.6651,43.0607,1948000.0],["2024-07-08",43.3903,43.7953,43.1172,43.3244,1157500.0],["2024-07-09",43.0136,43.7671,42.8723,42.8912,1063900.0],["2024-07-10",43.2114,43.7576,43.2114,43.7388,1015500.0],["2024-07-11",44.3698,45.2834,44.1344,44.8125,1546600.0],["2024-07-12",45.2646,45.5848,44.869,45.3588,1008000.0],["2024-07-15",45.4435,46.1405,45.3305,45.5942,913000.0],["2024-07-16",45.5848,47.3743,45.5848,47.2895,1068500.0],["2024-07-17",47.1953,47.7981,47.1388,47.2707,980300.0],["2024-07-18",46.8751,47.6662,46.5549,46.6679,970700.0],["2024-07-19",46.3477,46.3477,45.095,45.3117,906700.0],["2024-07-22",45.6319,45.7543,44.351,45.4247,1071900.0],["2024-07-23",45.1515,45.5189,44.8973,45.2551,1052200.0],["2024-07-24",45.1516,45.7449,44.4358,44.4734,1081500.0],["2024-07-25",44.3416,45.8297,44.1438,45.2457,1652800.0],["2024-07-26",40.7438,42.5427,40.4989,41.9964,4566600.0],["2024-07-29",42.7687,42.8441,41.4784,41.987,3614600.0],["2024-07-30",41.9116,43.0136,41.9116,42.7122,1831800.0],["2024-07-31",43.1643,43.9931,42.7781,42.9571,2408700.0],["2024-08-01",43.0042,43.2302,41.5537,41.8551,1212000.0],["2024-08-02",40.951,40.9981,40.1316,40.4706,1798100.0],["2024-08-05",39.2839,39.5476,38.0595,39.0108,2389500.0],["2024-08-06",38.9166,39.962,38.5587,39.1332,1344500.0],["2024-08-07",39.736,40.028,38.5305,38.5964,1145400.0],["2024-08-08",38.8046,39.3251,38.5869,38.833,1111800.0],["2024-08-09",38.9087,38.956,38.2083,38.4733,917300.0],["2024-08-12",38.5017,39.0412,38.2935,38.3314,1165500.0],["2024-08-13",38.4355,39.0885,38.1042,38.9655,1204700.0],["2024-08-14",39.2589,39.3157,38.2651,38.5396,1427300.0],["2024-08-15",39.3725,39.9025,39.3346,39.7889,943300.0],["2024-08-16",39.628,40.3189,39.5712,40.2905,1281500.0],["2024-08-19",40.3284,41.1045,40.3095,40.8016,1145900.0],["2024-08-20",40.6407,40.8395,39.9119,40.4704,1142100.0],["2024-08-21",40.9057,41.2938,40.6975,41.095,895900.0],["2024-08-22",41.1423,41.2654,40.423,40.4798,668600.0],["2024-08-23",40.8679,42.155,40.442,42.0699,824100.0],["2024-08-26",42.4768,42.8649,41.9752,42.0036,841700.0],["2024-08-27",41.767,42.0888,41.4168,41.8806,935200.0],["2024-08-28",41.3506,41.644,40.707,40.8773,975800.0],["2024-08-29",41.2275,41.6345,40.8489,41.2181,580200.0],["2024-08-30",41.502,41.625,40.707,41.3316,917700.0],["2024-09-03",40.5745,40.8773,39.7605,39.8836,976600.0],["2024-09-04",39.893,40.5177,39.8173,40.3663,903400.0],["2024-09-05",40.5839,40.5839,39.5618,40.0066,879500.0],["2024-09-06",39.893,40.5177,39.1832,39.363,724600.0],["2024-09-09",39.2873,39.7984,38.9087,39.1359,963400.0],["2024-09-10",39.098,39.2778,38.161,38.2178,1139400.0],["2024-09-11",38.3219,38.71,37.3565,38.6342,1325600.0],["2024-09-12",38.7667,39.6091,38.5869,39.5807,1077800.0],["2024-09-13",40.1012,41.2654,40.0161,40.6597,1222600.0],["2024-09-16",40.7543,41.3032,40.1486,40.7827,1148600.0],["2024-09-17",41.0288,41.6913,40.8773,41.1897,955900.0],["2024-09-18",41.0856,41.8616,40.4704,40.7638,1261100.0],["2024-09-19",41.9184,42.5431,41.3884,42.5147,1769800.0],["2024-09-20",41.767,42.2118,41.1707,41.7386,5637600.0],["2024-09-23",42.1077,42.5336,41.7859,42.1361,2037400.0],["2024-09-24",42.6851,43.9438,42.6188,43.5369,1657700.0],["2024-09-25",43.5653,43.6504,42.7418,42.9311,918200.0],["2024-09-26",43.5558,45.9882,43.5179,45.9219,1933200.0],["2024-09-27",46.2343,46.9441,45.9693,46.3478,1776700.0],["2024-09-30",46.1396,46.1869,45.0607,45.4109,1822500.0],["2024-10-01",45.2689,45.5434,44.6821,45.0701,1082800.0],["2024-10-02",45.0891,45.4203,44.5117,44.5212,802400.0],["2024-10-03",44.0858,44.6348,43.6315,44.5401,920500.0],["2024-10-04",45.2405,45.8841,44.9566,45.4109,747600.0],["2024-10-07",44.9849,45.4298,44.8051,45.3919,719900.0],["2024-10-08",44.2846,44.4833,43.2529,43.8492,990900.0],["2024-10-09",43.9533,44.7862,43.3097,44.3414,889200.0],["2024-10-10",44.1331,44.9187,43.783,44.5969,1409000.0],["2024-10-11",44.3981,45.2405,44.3981,44.8714,891200.0],["2024-10-14",44.7199,45.0985,44.2372,44.9944,1001800.0],["2024-10-15",44.6348,45.0323,43.9155,43.9533,1032000.0],["2024-10-16",44.4644,44.9092,44.1994,44.6064,1106600.0],["2024-10-17",44.7105,45.0039,44.0574,44.8714,881800.0],["2024-10-18",45.3446,45.4298,44.3981,44.4833,1119900.0],["2024-10-21",44.5117,44.6821,43.2151,43.2813,847200.0],["2024-10-22",43.3097,43.4706,42.7513,43.3097,1115200.0],["2024-10-23",43.0447,43.357,42.3633,42.6851,1258500.0],["2024-10-24",43.1015,43.2435,42.4579,42.6283,2229700.0],["2024-10-25",39.7132,41.4925,38.7194,39.2116,4434000.0],["2024-10-28",38.8803,40.1675,38.8803,39.4766,1773300.0],["2024-10-29",39.2494,39.505,38.6532,38.7005,1639200.0],["2024-10-30",38.5585,39.5523,38.5585,38.9276,1193300.0],["2024-10-31",38.956,39.2873,38.568,38.833,1701700.0],["2024-11-01",39.0128,39.505,38.6532,38.6721,1337000.0],["2024-11-04",38.833,40.0539,38.71,39.7416,1787500.0],["2024-11-05",39.3062,39.8836,39.0885,39.5334,1726200.0],["2024-11-06",41.5682,41.8427,40.4514,41.2843,2682800.0],["2024-11-07",41.4168,41.5493,40.6691,40.7921,2212900.0],["2024-11-08",40.3473,42.0415,39.5996,41.9184,4563300.0],["2024-11-11",42.2781,42.3633,41.4263,41.7859,1729700.0],["2024-11-12",41.2559,41.5682,40.6502,40.7259,1508100.0],["2024-11-13",40.8205,41.0288,40.2148,40.5934,1293300.0],["2024-11-14",40.7455,40.7741,39.3668,39.7661,1322500.0],["2024-11-15",40.118,40.2416,38.9008,39.3573,1100300.0],["2024-11-18",39.4713,39.8327,39.2526,39.4238,976000.0],["2024-11-19",38.9389,39.0815,38.3969,38.9008,893200.0],["2024-11-20",38.6631,38.9769,38.53,38.8057,837100.0],["2024-11-21",38.9008,40.0229,38.7392,39.9563,1130700.0],["2024-11-22",40.0894,40.8692,40.0038,40.7646,821100.0],["2024-11-25",41.1544,41.8866,40.9833,41.4492,1357900.0],["2024-11-26",40.9547,41.3446,39.7566,39.9943,897100.0],["2024-11-27",40.213,40.9642,40.213,40.6029,1000600.0],["2024-11-29",40.7931,41.2115,40.4698,40.4983,855700.0],["2024-12-02",40.8121,41.6109,40.3652,41.3161,1109900.0],["2024-12-03",41.5728,41.5728,40.156,40.3176,1180200.0],["2024-12-04",40.175,40.2606,39.3953,39.8137,924700.0],["2024-12-05",39.9373,39.9468,38.9008,38.9959,920400.0],["2024-12-06",39.2622,39.4238,38.8438,39.2431,970300.0],["2024-12-09",40.2416,41.202,39.9183,40.118,1737400.0],["2024-12-10",39.053,39.072,37.0846,37.1512,3503800.0],["2024-12-11",37.3889,37.503,35.7534,36.2669,2984900.0],["2024-12-12",36.923,37.2177,36.1718,36.2193,2158400.0],["2024-12-13",35.7534,36.0482,34.7645,35.4776,2965300.0],["2024-12-16",34.9356,35.0402,33.5378,33.6044,3137800.0],["2024-12-17",33.3381,34.0798,33.1384,33.728,3033100.0],["2024-12-18",33.6614,33.9562,32.3967,32.4253,2003900.0],["2024-12-19",32.4253,32.8151,31.7787,31.7882,1994800.0],["2024-12-20",31.6931,32.5869,31.6836,31.8072,6063500.0],["2024-12-23",31.7597,32.1876,31.3222,31.5029,1863600.0],["2024-12-24",31.4839,31.8452,31.2842,31.7882,534000.0],["2024-12-26",31.6551,31.9784,31.5124,31.8357,1193800.0],["2024-12-27",31.7406,32.5204,31.7026,32.1115,1605500.0],["2024-12-30",31.9974,32.1115,31.3318,31.5219,1337200.0],["2024-12-31",31.6455,32.2541,31.5219,32.14,1257900.0],["2025-01-02",32.3872,32.9768,31.8167,31.8738,1765900.0],["2025-01-03",31.8833,31.9784,30.6756,30.7707,1779700.0],["2025-01-06",31.1321,31.6931,30.5425,31.0655,1719500.0],["2025-01-07",30.9989,31.4173,30.3618,30.552,1388800.0],["2025-01-08",30.1241,30.495,29.6011,30.2287,1552600.0],["2025-01-10",29.8674,30.0195,29.43,29.4775,1365200.0],["2025-01-13",29.2969,30.3333,29.1827,30.1527,1388900.0],["2025-01-14",30.9039,31.579,30.7993,31.1131,1684700.0],["2025-01-15",31.9023,32.1495,31.6646,31.8738,1214200.0],["2025-01-16",31.598,31.9688,31.2652,31.8357,1045400.0],["2025-01-17",32.0639,32.5679,31.8738,32.1115,936800.0],["2025-01-21",32.3492,33.0529,32.2731,32.7201,1236900.0],["2025-01-22",32.8151,32.8246,31.8262,31.9213,900900.0],["2025-01-23",31.8928,32.2636,31.6551,31.7977,1149700.0],["2025-01-24",31.8072,31.9213,30.9324,31.1226,1260300.0],["2025-01-27",31.1035,31.6741,30.6091,31.4839,1688100.0],["2025-01-28",31.6931,32.0259,30.9229,30.9989,1318300.0],["2025-01-29",31.0465,31.3413,30.7707,31.0465,1275800.0],["2025-01-30",31.0275,31.2652,30.1622,30.5615,1847700.0],["2025-01-31",28.4315,29.2303,27.3856,27.8515,4860000.0],["2025-02-03",26.5773,27.2334,25.8166,26.3871,3130800.0],["2025-02-04",26.1494,26.8531,25.9592,26.3586,2329100.0],["2025-02-05",26.1684,26.254,25.1795,25.3982,2845800.0],["2025-02-06",25.8642,27.3285,25.674,27.0623,5102100.0],["2025-02-07",27.0908,27.1954,26.3016,26.8341,1565400.0],["2025-02-10",27.1859,27.3095,26.5678,26.7675,1503000.0],["2025-02-11",26.4442,27.357,26.3966,27.1954,1174100.0],["2025-02-12",26.758,27.0528,26.4442,26.6058,3824400.0],["2025-02-13",26.4347,26.8721,26.0448,26.5012,1541300.0],["2025-02-14",26.8721,27.262,26.292,26.3206,1526400.0],["2025-02-18",26.3681,27.2239,26.3681,26.9767,1306600.0],["2025-02-19",26.4632,26.6534,25.8546,26.3206,1197200.0],["2025-02-20",26.4252,26.6058,25.9307,26.2065,1195100.0],["2025-02-21",26.3681,26.4822,25.4553,25.5408,1374200.0],["2025-02-24",25.3887,25.5789,24.9893,25.2366,1514000.0],["2025-02-25",25.4553,25.8451,25.189,25.3221,1345600.0],["2025-02-26",25.4267,25.4838,24.5044,24.5234,1911700.0],["2025-02-27",23.8863,24.4283,23.2872,23.8292,1631000.0],["2025-02-28",23.8483,24.3998,23.7532,24.143,2347900.0],["2025-03-03",24.609,24.7801,22.6882,22.6977,2295700.0],["2025-03-04",22.2983,22.8879,21.8514,22.4124,1897900.0],["2025-03-05",22.9354,23.9529,22.9069,23.9529,2276600.0],["2025-03-06",23.8858,24.4321,23.3203,23.7995,2284200.0],["2025-03-07",23.6078,24.0295,22.9464,23.3873,3427800.0],["2025-03-10",23.3682,23.9624,22.9369,23.071,2094000.0],["2025-03-11",23.3298,23.6941,22.4576,23.627,2625600.0],["2025-03-12",23.6366,23.9241,22.3522,22.3905,2043700.0],["2025-03-13",22.448,23.1861,22.3042,22.8122,1725100.0],["2025-03-14",23.1765,23.6461,22.9081,23.6174,1529600.0],["2025-03-17",23.3873,24.135,23.3394,23.8762,1649100.0],["2025-03-18",24.02,24.1062,23.5982,24.0487,1304900.0],["2025-03-19",24.0487,24.6717,23.7228,24.2596,2045900.0],["2025-03-20",23.8378,24.1062,23.2723,23.8474,1500300.0],["2025-03-21",23.4065,24.0679,23.234,23.9529,5361500.0],["2025-03-24",24.3171,24.6526,23.8474,24.2883,1663900.0],["2025-03-25",24.2788,24.3842,23.4832,23.7037,1360000.0],["2025-03-26",23.7228,23.9816,23.3394,23.7324,1224300.0],["2025-03-27",23.2244,24.3171,22.7643,24.2021,1495400.0],["2025-03-28",24.0679,24.6142,23.2819,23.5503,1474000.0],["2025-03-31",23.1669,23.3778,22.8218,23.234,2008400.0],["2025-04-01",23.0039,23.1477,22.4289,22.8027,1375700.0],["2025-04-02",22.5343,23.7037,22.4768,23.6749,1077600.0],["2025-04-03",22.6301,22.6876,21.1157,21.1445,2144900.0],["2025-04-04",20.0805,20.1189,18.5373,19.2658,3100700.0],["2025-04-07",18.4511,19.6205,17.5693,18.3744,3318000.0],["2025-04-08",19.2562,19.5534,16.9271,17.2146,2698600.0],["2025-04-09",17.0517,21.3553,17.0038,21.0678,4405100.0],["2025-04-10",20.2435,20.4448,18.2594,18.8249,2812300.0],["2025-04-11",18.4415,19.7451,18.221,19.5821,2495300.0],["2025-04-14",20.0518,20.2818,19.5246,20.0134,1561100.0],["2025-04-15",19.7259,19.8313,19.2179,19.4096,1043000.0],["2025-04-16",19.4767,19.8888,19.1412,19.5246,1107000.0],["2025-04-17",19.7738,20.2914,19.5917,20.023,1363100.0],["2025-04-21",19.6971,20.0614,19.3808,20.023,1307200.0],["2025-04-22",20.5214,20.8665,20.186,20.7131,1914400.0],["2025-04-23",21.5854,21.8154,20.1285,20.2435,1958800.0],["2025-04-24",20.3968,21.4512,20.0805,21.3074,1412800.0],["2025-04-25",20.8857,21.2307,20.7898,21.087,1098400.0],["2025-04-28",21.039,21.4895,20.646,20.9624,1673500.0],["2025-04-29",21.0294,21.4224,20.6844,21.1157,1772000.0],["2025-04-30",20.7131,20.809,20.2339,20.7227,1620200.0],["2025-05-01",20.8473,21.087,20.6365,20.7515,2369500.0],["2025-05-02",21.8058,21.8058,19.9943,21.2787,4142900.0],["2025-05-05",20.8377,20.8857,19.7834,19.7834,2044900.0],["2025-05-06",19.6109,19.9368,19.1125,19.6205,2070100.0],["2025-05-07",19.6875,19.908,19.285,19.5438,1516400.0],["2025-05-08",19.8792,20.6844,19.6588,20.5214,1643000.0],["2025-05-09",20.7227,20.9815,20.3297,20.4448,1214400.0],["2025-05-12",22.0167,22.8314,21.8729,21.9113,1922200.0],["2025-05-13",22.0263,22.103,21.5183,21.5758,1567400.0],["2025-05-14",21.317,21.5087,20.7994,21.1253,1554200.0],["2025-05-15",21.1253,21.1253,20.187,20.3998,2005700.0],["2025-05-16",20.4289,20.5353,20.0613,20.4385,1340600.0],["2025-05-19",19.9452,20.1097,19.6841,20.0033,1194000.0],["2025-05-20",20.0613,20.1677,19.6937,19.7518,1229700.0],["2025-05-21",19.4616,19.5583,18.9199,18.9489,1555300.0],["2025-05-22",18.8522,19.036,18.7071,18.8909,1221000.0],["2025-05-23",18.5233,18.9296,18.3105,18.7168,1694400.0],["2025-05-27",19.1521,19.9355,18.9779,19.7324,1638700.0],["2025-05-28",19.7034,19.8195,19.2198,19.2294,1396500.0],["2025-05-29",19.6357,20.0129,19.2488,19.4713,1434600.0],["2025-05-30",19.2585,19.4229,18.5427,18.7748,3337700.0],["2025-06-02",18.7942,18.7942,18.1944,18.5427,2071000.0],["2025-06-03",18.5427,19.6357,18.0977,19.568,1984200.0],["2025-06-04",19.6454,19.6647,19.3455,19.4616,1330100.0],["2025-06-05",19.5777,19.6357,19.0457,19.3745,1721300.0],["2025-06-06",19.7227,19.7905,19.1037,19.3068,2912900.0],["2025-06-09",19.7131,20.5933,19.6647,20.2838,2742500.0],["2025-06-10",20.5256,21.2704,20.3321,21.2123,2076500.0],["2025-06-11",21.3768,21.5702,20.9222,21.0866,2178800.0],["2025-06-12",20.6417,20.8254,20.3128,20.3611,1840900.0],["2025-06-13",20.071,20.5449,19.597,19.7131,1528100.0],["2025-06-16",20.1097,20.1193,19.4229,19.6357,1513100.0],["2025-06-17",19.3455,19.7131,19.0553,19.094,2018700.0],["2025-06-18",19.007,19.3455,18.7265,18.7942,1626500.0],["2025-06-20",18.8135,18.9683,18.4072,18.6878,3114700.0],["2025-06-23",18.5137,18.9876,18.3395,18.9876,1518200.0],["2025-06-24",19.2585,19.8969,19.036,19.6937,2275900.0],["2025-06-25",19.539,19.6163,19.036,19.1907,1355500.0],["2025-06-26",19.4906,19.7518,19.4422,19.5583,1186500.0],["2025-06-27",19.6163,19.9936,19.5099,19.7614,1828400.0],["2025-06-30",19.5873,19.7324,19.2681,19.4326,1730500.0],["2025-07-01",19.3455,21.164,19.3262,20.69,3054900.0],["2025-07-02",21.0479,21.3865,20.5449,21.251,1785600.0],["2025-07-03",21.3381,21.4735,21.0769,21.2027,979300.0],["2025-07-07",20.8835,21.0769,20.1483,20.3805,1952900.0],["2025-07-08",20.4772,21.9088,20.4772,21.4929,2798000.0],["2025-07-09",21.5896,21.8701,20.9609,21.4542,3682900.0],["2025-07-10",21.5219,22.4214,21.3574,21.8991,3839000.0],["2025-07-11",21.2607,21.4348,20.9512,21.164,2320700.0],["2025-07-14",20.9222,21.2607,20.7964,21.0576,2375500.0],["2025-07-15",21.2801,21.4058,20.0419,20.0613,2179200.0],["2025-07-16",20.1,20.2741,19.2585,19.7808,2000700.0],["2025-07-17",19.8678,20.3611,19.8678,20.1967,1848100.0],["2025-07-18",20.3225,20.3515,19.4519,19.7131,2336400.0],["2025-07-21",19.9742,20.3611,19.7808,19.8195,2665900.0],["2025-07-22",20.0033,20.9318,19.9549,20.7867,2534600.0],["2025-07-23",21.251,21.4445,20.7577,21.1253,2087100.0],["2025-07-24",20.5933,20.7577,19.8098,20.0419,3488800.0],["2025-07-25",20.3031,20.6997,19.9936,20.5643,2439500.0],["2025-07-28",20.5449,20.5836,19.9259,20.1483,3215500.0],["2025-07-29",20.9609,21.667,20.4579,21.1737,5642100.0],["2025-07-30",20.7674,20.9125,18.562,18.6684,4813900.0],["2025-07-31",18.62,18.6684,17.8269,18.3202,3540500.0],["2025-08-01",17.9043,18.1171,17.4883,17.6334,3691200.0],["2025-08-04",18.1751,18.2912,17.7398,17.9526,3334500.0],["2025-08-05",18.1654,18.7748,18.1267,18.3879,3147000.0],["2025-08-06",18.4943,18.562,17.7302,17.8075,2970900.0],["2025-08-07",18.3299,18.6394,17.9623,18.6007,3471200.0],["2025-08-08",18.6974,18.6974,18.03,18.3008,2217000.0],["2025-08-11",18.2815,18.4653,17.5657,18.1171,2889500.0],["2025-08-12",18.1558,19.2294,18.001,19.1037,2723700.0],["2025-08-13",19.1521,20.69,19.0553,20.6803,3065200.0],["2025-08-14",20.0903,20.9222,19.9549,20.8835,2866800.0],["2025-08-15",20.7577,21.2027,20.5933,20.603,1871700.0],["2025-08-18",20.5643,20.9222,20.4192,20.5836,2049600.0],["2025-08-19",20.7771,21.1446,20.5546,20.5933,1626000.0],["2025-08-20",20.5836,21.0673,20.4482,20.5836,1406200.0],["2025-08-21",20.3998,20.603,20.071,20.3418,1127700.0],["2025-08-22",20.5933,22.5859,20.4772,22.4118,2350900.0],["2025-08-25",22.257,22.2764,21.8508,22.199,1976300.0],["2025-08-26",22.2086,22.6536,22.0829,22.4601,2894400.0],["2025-08-27",22.1022,22.6729,22.0249,22.5278,2699300.0],["2025-08-28",22.5961,22.6352,21.9424,22.3034,1719900.0],["2025-08-29",22.3132,23.1132,22.2351,23.084,1714800.0],["2025-09-02",22.6937,22.9962,22.401,22.9571,1466000.0],["2025-09-03",22.7132,23.123,22.2351,22.762,1789100.0],["2025-09-04",23.6889,23.8938,22.5766,23.4937,3357300.0],["2025-09-05",23.6206,25.0938,23.5133,24.6938,3085300.0],["2025-09-08",24.7426,24.8304,23.9133,24.4206,2663200.0],["2025-09-09",24.3913,24.8401,23.9523,24.7523,3100900.0],["2025-09-10",24.6255,25.4353,24.606,24.8889,3362600.0],["2025-09-11",25.1133,26.3426,24.9767,26.2744,3737200.0],["2025-09-12",25.8548,26.4402,25.6987,25.7377,2179100.0],["2025-09-15",25.9426,26.167,24.7133,24.7523,2716000.0],["2025-09-16",24.8792,25.1621,24.3718,24.7816,2945400.0],["2025-09-17",24.7816,25.6792,24.1474,24.5279,2529600.0],["2025-09-18",24.8011,25.0158,24.1962,24.3621,2158500.0],["2025-09-19",24.5084,24.5084,23.4937,23.562,3854300.0],["2025-09-22",23.484,23.562,22.5669,22.5961,2698500.0],["2025-09-23",22.7132,23.0547,22.0888,22.1376,2213600.0],["2025-09-24",22.1668,22.8986,22.1668,22.8888,3339500.0],["2025-09-25",22.9864,22.9962,22.2059,22.2839,2039800.0],["2025-09-26",22.3913,23.6011,22.3522,23.3767,3261100.0],["2025-09-29",24.0596,24.4304,23.4254,23.845,2705100.0],["2025-09-30",23.523,24.4011,23.3571,24.3816,2457800.0],["2025-10-01",24.0499,25.2206,23.9133,24.9962,2712500.0],["2025-10-02",24.4206,25.3768,24.2938,24.5767,2596200.0],["2025-10-03",24.9475,25.1914,24.3035,25.1328,2256900.0],["2025-10-06",25.3377,25.5719,24.8499,25.2987,1949700.0],["2025-10-07",25.2889,25.6207,23.523,24.1279,3905900.0],["2025-10-08",24.1572,25.0743,23.9718,24.9865,1725900.0],["2025-10-09",25.0255,25.2792,24.2352,24.245,2386300.0],["2025-10-10",24.3035,24.4792,21.7278,21.7376,2360700.0],["2025-10-13",22.7035,23.6011,22.5083,23.3084,2770200.0],["2025-10-14",22.5474,24.3816,22.2742,23.9328,2286900.0],["2025-10-15",24.3328,24.4596,23.0449,23.6401,1431600.0],["2025-10-16",23.7279,23.7279,22.8108,23.3376,1410100.0],["2025-10-17",23.0449,23.445,22.6352,22.8401,1542500.0],["2025-10-20",23.123,23.4157,22.5571,22.6839,1472900.0],["2025-10-21",22.6742,23.2986,22.5083,22.8303,1909700.0],["2025-10-22",22.7718,22.9864,21.9912,22.1181,1901300.0],["2025-10-23",22.7035,23.9035,22.5181,23.3962,2452700.0],["2025-10-24",23.8059,23.8059,23.3474,23.4742,2008700.0],["2025-10-27",23.6303,24.2743,23.2889,23.4352,2786900.0],["2025-10-28",20.5375,21.2302,19.5423,20.518,8867000.0],["2025-10-29",20.3716,22.0986,20.3034,20.8692,4719200.0],["2025-10-30",20.3521,20.9766,19.8546,20.2643,3059500.0],["2025-10-31",20.157,20.4595,19.7863,20.196,2290500.0],["2025-11-03",19.8448,19.9814,19.4643,19.5619,3235700.0],["2025-11-04",19.1423,19.5619,19.0838,19.0838,2754500.0],["2025-11-05",19.1326,19.5033,18.8399,19.0935,2820300.0],["2025-11-06",19.1521,19.1521,18.5862,18.6545,2458600.0],["2025-11-07",18.6057,18.9374,18.3033,18.9277,3189100.0],["2025-11-10",19.2399,19.3765,18.713,18.8789,2354200.0],["2025-11-11",19.0057,19.3082,18.7716,19.1228,2238700.0],["2025-11-12",19.2692,19.7863,19.2594,19.4253,2460700.0],["2025-11-13",19.4838,20.4302,19.3375,20.2643,2863000.0],["2025-11-14",19.8741,20.0009,19.3375,19.6302,1940600.0],["2025-11-17",19.6497,19.7863,18.713,18.7325,2874700.0],["2025-11-18",18.5374,18.8496,18.0008,18.7716,2828200.0],["2025-11-19",18.7521,18.8204,18.2837,18.3716,2985200.0],["2025-11-20",18.5374,18.7326,17.9813,18.0106,3426200.0],["2025-11-21",18.1764,19.8936,18.0886,19.2984,2828600.0],["2025-11-24",19.3082,19.4838,18.7618,19.3277,2477500.0],["2025-11-25",19.5716,20.0887,19.357,19.8058,2113900.0],["2025-11-26",19.835,20.557,19.718,20.2643,2117400.0],["2025-11-28",20.4614,20.816,20.3431,20.7865,1020600.0],["2025-12-01",20.5402,21.5549,20.284,21.2495,3683000.0],["2025-12-02",21.279,21.4268,20.4318,20.9244,2105300.0],["2025-12-03",20.9835,21.476,20.7766,21.1312,2133400.0],["2025-12-04",21.082,21.1312,20.0969,20.1363,2254900.0],["2025-12-05",20.1954,21.0426,20.087,20.156,2598100.0],["2025-12-08",20.1954,20.3727,19.7028,19.8013,2660500.0],["2025-12-09",19.9491,20.885,19.8998,20.0574,1728900.0],["2025-12-10",20.4219,21.3972,20.0969,21.2495,2825300.0],["2025-12-11",21.3775,22.0573,21.3086,21.9883,3199800.0],["2025-12-12",22.2248,22.5991,21.811,21.8504,1977100.0],["2025-12-15",22.6582,23.0917,21.0524,21.2002,5083200.0],["2025-12-16",21.151,21.1805,19.9491,20.1166,2877300.0],["2025-12-17",20.087,20.4022,19.9688,20.0082,2302600.0],["2025-12-18",20.087,20.4318,19.7521,20.2643,2402800.0],["2025-12-19",19.9885,20.3136,19.8998,20.087,2493800.0],["2025-12-22",20.1461,20.9047,20.1461,20.3924,1577800.0],["2025-12-23",20.3924,20.7569,20.0969,20.1658,2336600.0],["2025-12-24",20.156,20.353,20.0377,20.3037,634400.0],["2025-12-26",20.3234,20.5894,20.1658,20.5796,1080400.0],["2025-12-29",20.4909,20.7372,20.3333,20.7076,1409200.0],["2025-12-30",20.7076,20.9244,20.5697,20.6485,1257200.0],["2025-12-31",20.5303,21.0032,20.5008,20.5205,2076600.0],["2026-01-02",20.7865,21.348,20.4909,21.2298,1409200.0],["2026-01-05",21.3874,21.9883,20.9244,21.0327,2491300.0],["2026-01-06",21.0426,22.1065,20.7667,21.9883,3489800.0],["2026-01-07",22.1164,22.3528,21.0524,21.1115,2579000.0],["2026-01-08",20.9638,22.7272,20.5894,22.2248,3122800.0],["2026-01-09",20.3431,23.6434,20.3431,23.5054,6859800.0],["2026-01-12",23.2394,23.4562,22.6188,22.9242,2820500.0],["2026-01-13",23.2296,23.732,22.6681,23.003,2547800.0],["2026-01-14",23.2887,24.4413,23.0621,23.5448,2602000.0],["2026-01-15",23.5448,23.732,23.0818,23.2789,1711100.0],["2026-01-16",22.9932,23.3478,22.8552,23.0621,1344300.0],["2026-01-20",22.5104,22.7469,21.9588,22.2149,3619800.0],["2026-01-21",22.6484,23.8995,22.6484,23.4857,3306700.0],["2026-01-22",23.6434,24.3625,23.5251,24.0965,4344300.0],["2026-01-23",24.0867,24.4216,23.6237,23.6434,2488000.0],["2026-01-26",23.9586,23.9882,23.1606,23.2493,2282000.0],["2026-01-27",23.1508,23.5547,22.5301,22.5301,3403400.0],["2026-01-28",22.8355,22.8848,21.7814,22.4021,4078900.0],["2026-01-29",22.609,22.8454,21.4465,22.008,5288600.0],["2026-01-30",21.1017,22.3134,19.4171,20.5008,9142500.0],["2026-02-02",20.4614,22.1656,20.2052,21.8405,4287300.0],["2026-02-03",21.6731,22.9341,21.4071,22.5893,4287600.0],["2026-02-04",22.8257,25.2196,22.7469,25.062,5764100.0],["2026-02-05",24.6285,24.9339,22.8454,23.0621,3444400.0],["2026-02-06",23.2986,24.796,23.1508,24.461,3657300.0],["2026-02-09",24.1556,24.4906,23.4069,24.195,2837400.0],["2026-02-10",24.5103,25.7417,24.3921,25.5939,3100200.0],["2026-02-11",25.8008,26.6185,25.7319,25.9289,3905100.0],["2026-02-12",26.185,26.9436,24.8945,25.2984,3447900.0],["2026-02-13",25.0225,25.8796,24.8748,25.4954,2521700.0],["2026-02-17",25.1211,25.3181,23.3183,23.5153,2713200.0],["2026-02-18",23.9882,25.4462,23.7813,24.5497,3227400.0],["2026-02-19",24.4906,24.7369,23.5547,23.9192,2143100.0],["2026-02-20",23.4956,24.3133,23.1508,23.9783,3945200.0],["2026-02-23",23.6729,24.1753,22.9932,23.1508,1760600.0],["2026-02-24",23.4069,24.3921,23.3478,23.929,2198400.0],["2026-02-25",24.333,24.4807,23.3281,23.6532,3683700.0],["2026-02-26",23.6532,24.1064,23.1015,23.5547,2071800.0],["2026-02-27",23.1705,25.0127,23.1705,24.993,3029700.0],["2026-03-02",24.6285,25.1506,24.2344,25.0324,3805000.0],["2026-03-03",24.2082,24.5459,22.8082,24.1785,2554300.0],["2026-03-04",24.526,24.8537,23.404,24.2976,3145200.0],["2026-03-05",24.2877,25.9956,23.8905,24.4466,5009400.0],["2026-03-06",24.1685,24.2579,22.9869,23.2054,3564500.0],["2026-03-09",22.9671,24.2182,22.3713,23.6323,4175800.0],["2026-03-10",23.3344,24.3473,22.838,23.3642,2617200.0],["2026-03-11",23.3543,24.2082,23.2153,23.6025,2977100.0],["2026-03-12",23.8905,26.075,23.8905,25.8268,4897100.0],["2026-03-13",25.9757,26.2239,24.4168,24.5558,2857000.0],["2026-03-16",24.6551,25.0026,24.109,24.109,1965100.0],["2026-03-17",24.387,26.075,24.387,25.5984,2823400.0],["2026-03-18",25.8963,26.5516,25.5686,26.1247,2834900.0],["2026-03-19",25.6878,26.0651,24.814,25.4197,2529400.0],["2026-03-20",25.7473,26.0551,23.3444,23.6025,3911400.0],["2026-03-23",23.7118,25.7771,23.6323,25.0821,2766100.0],["2026-03-24",24.9927,27.5942,24.9927,27.3956,2592700.0],["2026-03-25",27.5148,28.1602,27.346,27.8425,3253800.0],["2026-03-26",27.5049,28.9446,27.5049,28.3985,2906300.0],["2026-03-27",28.5077,28.9844,28.0311,28.8056,3577900.0],["2026-03-30",29.2127,29.739,28.2893,28.6765,3228500.0],["2026-03-31",28.895,30.2454,28.3687,29.5206,3559400.0],["2026-04-01",29.8582,30.2156,28.4879,29.034,3070300.0],["2026-04-02",29.0539,29.312,28.1006,28.3687,2219400.0],["2026-04-06",29.0142,29.8085,28.7461,29.0241,3008100.0],["2026-04-07",28.7163,29.9674,28.7163,29.9277,2409200.0],["2026-04-08",28.8255,28.8652,25.8268,28.7461,4279600.0],["2026-04-09",28.9149,29.4113,27.2368,28.1999,2781500.0],["2026-04-10",28.6269,29.5901,28.3191,28.7461,2481500.0],["2026-04-13",29.0439,29.5206,28.6865,29.2227,1785200.0],["2026-04-14",29.1134,29.1929,27.6737,27.9715,2406900.0],["2026-04-15",28.1106,28.2099,27.3559,27.5644,1720100.0],["2026-04-16",27.8524,28.1006,27.1077,27.7829,2070300.0],["2026-04-17",26.8892,26.8892,25.7473,25.9062,3310700.0],["2026-04-20",26.1445,27.1474,25.8466,26.6906,3183900.0],["2026-04-21",27.0183,27.4354,26.1743,26.9786,2150800.0],["2026-04-22",27.4949,27.6042,26.0055,26.7105,2092900.0],["2026-04-23",26.7006,27.2169,25.5686,26.0353,1781600.0],["2026-04-24",26.1445,26.8297,25.797,26.5814,1624300.0],["2026-04-27",26.9587,27.2864,26.1048,26.641,1523300.0],["2026-04-28",26.8892,27.3559,26.363,26.5715,1343900.0],["2026-04-29",27.2169,27.3658,26.6013,27.1871,1283700.0],["2026-04-30",27.2268,28.4978,27.2268,28.2794,1716100.0],["2026-05-01",28.4382,28.7461,27.8027,28.4085,2035000.0],["2026-05-04",28.5475,28.7957,27.8822,28.4879,2094600.0],["2026-05-05",28.1503,29.0539,27.8425,28.5077,2530100.0],["2026-05-06",27.8226,28.6964,27.0878,28.5971,2854000.0],["2026-05-07",28.0808,28.2992,26.353,26.5715,2512300.0],["2026-05-08",26.9786,28.0311,26.4623,26.6509,2869500.0],["2026-05-11",27.1474,28.7461,26.8992,28.2198,2224000.0],["2026-05-12",28.3787,28.5375,27.3063,27.3956,2870400.0],["2026-05-13",27.6836,28.6964,27.3063,28.19,2156200.0],["2026-05-14",28.42,28.45,27.66,27.74,1784100.0],["2026-05-15",27.41,27.41,26.72,26.78,2120000.0],["2026-05-18",26.95,27.33,26.12,27.07,1780300.0],["2026-05-19",26.96,26.97,25.57,25.96,1890100.0],["2026-05-20",25.73,26.73,25.73,26.31,1924500.0],["2026-05-21",26.41,26.55,25.73,26.02,1557700.0],["2026-05-22",26.34,26.61,25.71,26.03,1431800.0],["2026-05-26",26.2,26.59,25.95,26.13,1550700.0],["2026-05-27",25.9,26.63,25.77,26.02,2242500.0],["2026-05-28",26.02,26.89,25.82,26.75,1914400.0],["2026-05-29",26.78,26.91,25.61,25.87,2986800.0],["2026-06-01",25.81,26.22,25.12,25.74,2516000.0],["2026-06-02",25.88,26.54,25.68,25.93,2016000.0],["2026-06-03",25.83,26.16,25.55,25.76,1355600.0],["2026-06-04",25.41,25.73,24.62,24.93,2009900.0],["2026-06-05",24.55,24.88,24.11,24.54,1847900.0],["2026-06-08",24.69,24.72,24.14,24.28,1549300.0],["2026-06-09",24.54,24.69,23.93,24.51,2456500.0],["2026-06-10",24.45,24.54,23.73,23.92,1788700.0],["2026-06-11",24.39,24.64,24.06,24.2,1304200.0],["2026-06-12",24.45,25.24,24.35,25.13,1954700.0],["2026-06-15",25.13,25.54,24.69,25.3,1833500.0],["2026-06-16",26.65,26.82,22.63,23.81,9694700.0],["2026-06-17",23.73,25.27,22.99,23.0,4499500.0],["2026-06-18",23.24,23.31,21.72,22.01,5015700.0],["2026-06-22",21.95,22.21,20.97,21.54,3736500.0],["2026-06-23",21.3,22.02,21.15,21.46,4411300.0],["2026-06-24",21.0,21.17,20.39,20.99,3815400.0],["2026-06-25",21.12,21.78,20.72,21.39,4410500.0],["2026-06-26",21.32,22.12,21.1,21.73,4171000.0],["2026-06-29",21.75,21.76,20.42,20.82,3940400.0],["2026-06-30",20.37,20.74,19.58,19.82,3988200.0],["2026-07-01",19.4,19.91,19.25,19.59,3805900.0],["2026-07-02",19.93,20.49,19.52,20.04,3291100.0],["2026-07-06",19.61,19.88,19.28,19.75,2729199.929851],["2026-07-07",19.82,20.84,19.77,20.74,4492904.18561],["2026-07-08",20.89,21.95,20.85,21,4910060.780708],["2026-07-09",21.15,21.15,19.9,20.19,2902377.780869],["2026-07-10",20.45,20.785,20.1,20.68,2774140.14937],["2026-07-13",20.9,21.7,20.7101,21.15,3288574.215993],["2026-07-14",21.74,21.98,21.26,21.66,3006863.222809],["2026-07-15",21.64,22.31,21.6,21.86,2621170.19123],["2026-07-16",21.53,22.53,21.53,21.98,2191691.768211],["2026-07-17",22.14,22.3897,21.8,21.99,2199783.82362],["2026-07-20",21.71,22.45,21.44,22.18,2689295.491796],["2026-07-21",22.23,23.18,22.045,23.15,2590623.628635],["2026-07-22",23.23,24.26,23.23,24.24,2998727.327841],["2026-07-23",24.4,24.82,23.23,23.64,2648787.403962],["2026-07-24",23.6,23.745,23.1,23.2,2441877.697982],["2026-07-27",23.02,23.02,21.705,21.88,2637520.820073],["2026-07-28",22,22.44,21.35,21.37,3781724.532826],["2026-07-29",21.69,22.32,21.35,22.19,2894002.59313],["2026-07-30",22.39,22.39,21.8501,22.17,2578234.75316],["2026-07-31",20.48,20.48,17.73,18.51,10113346.751771],["2026-08-03",18.12,19.01,17.995,18.62,5115458.667883],["2026-08-04",18.56,19.12,18.295,19.05,4815667.171692],["2026-08-05",18.94,19.27,18.571,18.72,3919554.248345],["2026-08-06",18.93,19.37,18.7,18.74,3356939.807417],["2026-08-07",18.78,19.085,18.45,18.59,2278027.114012],["2026-08-10",18.51,18.8944,18.45,18.51,522841.887949],["2026-08-11",18.86,19.33,18.86,19.08,1957722.431575],["2026-08-12",19.12,19.14,18.55,18.72,2152155.768365],["2026-08-13",18.54,19.24,18.45,19.06,2000881.179619],["2026-08-14",19.22,19.39,18.78,19.1,2255196.521639]]}